KissMeData/048410/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	191200	4983452180	18700	18700	18700	18700	4196
3	20240614	191100	4983452180	18700	18700	18700	18700	0
4	20240614	191000	4983452180	18700	18700	18700	18700	0
5	20240614	190900	4983452180	18700	18700	18700	18700	0
6	20240614	190800	4983452180	18700	18700	18700	18700	0
7	20240614	190700	4983452180	18700	18700	18700	18700	0
8	20240614	190600	4983452180	18700	18700	18700	18700	0
9	20240614	190500	4983452180	18700	18700	18700	18700	0
10	20240614	190400	4983452180	18700	18700	18700	18700	0
11	20240614	190300	4983452180	18700	18700	18700	18700	0
12	20240614	190200	4983452180	18700	18700	18700	18700	0
13	20240614	190100	4983452180	18700	18700	18700	18700	0
14	20240614	190000	4983452180	18700	18700	18700	18700	0
15	20240614	185900	4983452180	18700	18700	18700	18700	0
16	20240614	185800	4983452180	18700	18700	18700	18700	0
17	20240614	185700	4983452180	18700	18700	18700	18700	0
18	20240614	185600	4983452180	18700	18700	18700	18700	0
19	20240614	185500	4983452180	18700	18700	18700	18700	0
20	20240614	185400	4983452180	18700	18700	18700	18700	0
21	20240614	185300	4983452180	18700	18700	18700	18700	0
22	20240614	185200	4983452180	18700	18700	18700	18700	0
23	20240614	185100	4983452180	18700	18700	18700	18700	0
24	20240614	185000	4983452180	18700	18700	18700	18700	0
25	20240614	184900	4983452180	18700	18700	18700	18700	0
26	20240614	184800	4983452180	18700	18700	18700	18700	0
27	20240614	184700	4983452180	18700	18700	18700	18700	0
28	20240614	184600	4983452180	18700	18700	18700	18700	0
29	20240614	184500	4983452180	18700	18700	18700	18700	0
30	20240614	184400	4983452180	18700	18700	18700	18700	0
31	20240614	184300	4983452180	18700	18700	18700	18700	0
32	20240614	184200	4983452180	18700	18700	18700	18700	4196
33	20240614	184100	4983452180	18700	18700	18700	18700	0
34	20240614	184000	4983452180	18700	18700	18700	18700	0
35	20240614	183900	4983452180	18700	18700	18700	18700	0
36	20240614	183800	4983452180	18700	18700	18700	18700	0
37	20240614	183700	4983452180	18700	18700	18700	18700	0
38	20240614	183600	4983452180	18700	18700	18700	18700	0
39	20240614	183500	4983452180	18700	18700	18700	18700	0
40	20240614	183400	4983452180	18700	18700	18700	18700	0
41	20240614	183300	4983452180	18700	18700	18700	18700	0
42	20240614	183200	4983452180	18700	18700	18700	18700	0
43	20240614	183100	4983452180	18700	18700	18700	18700	0
44	20240614	183000	4983452180	18700	18700	18700	18700	0
45	20240614	182900	4983452180	18700	18700	18700	18700	0
46	20240614	182800	4983452180	18700	18700	18700	18700	0
47	20240614	182700	4983452180	18700	18700	18700	18700	0
48	20240614	182600	4983452180	18700	18700	18700	18700	0
49	20240614	182500	4983452180	18700	18700	18700	18700	0
50	20240614	182400	4983452180	18700	18700	18700	18700	0
51	20240614	182300	4983452180	18700	18700	18700	18700	0
52	20240614	182200	4983452180	18700	18700	18700	18700	0
53	20240614	182100	4983452180	18700	18700	18700	18700	0
54	20240614	182000	4983452180	18700	18700	18700	18700	0
55	20240614	181900	4983452180	18700	18700	18700	18700	0
56	20240614	181800	4983452180	18700	18700	18700	18700	0
57	20240614	181700	4983452180	18700	18700	18700	18700	0
58	20240614	181600	4983452180	18700	18700	18700	18700	0
59	20240614	181500	4983452180	18700	18700	18700	18700	0
60	20240614	181400	4983452180	18700	18700	18700	18700	0
61	20240614	181300	4983452180	18700	18700	18700	18700	0
62	20240614	181200	4983452180	18700	18700	18700	18700	4196
63	20240614	181100	4983452180	18700	18700	18700	18700	0
64	20240614	181000	4983452180	18700	18700	18700	18700	0
65	20240614	180900	4983452180	18700	18700	18700	18700	0
66	20240614	180800	4983452180	18700	18700	18700	18700	0
67	20240614	180700	4983452180	18700	18700	18700	18700	0
68	20240614	180600	4983452180	18700	18700	18700	18700	0
69	20240614	180500	4983452180	18700	18700	18700	18700	0
70	20240614	180400	4983452180	18700	18700	18700	18700	0
71	20240614	180300	4983452180	18700	18700	18700	18700	0
72	20240614	180200	4983452180	18700	18700	18700	18700	0
73	20240614	180100	4983452180	18700	18700	18700	18700	0
74	20240614	180000	4983452180	18700	18700	18700	18700	0
75	20240614	175900	4983452180	18700	18700	18700	18700	0
76	20240614	175800	4983452180	18700	18700	18700	18700	0
77	20240614	175700	4983452180	18700	18700	18700	18700	0
78	20240614	175600	4983452180	18700	18700	18700	18700	0
79	20240614	175500	4983452180	18700	18700	18700	18700	0
80	20240614	175400	4983452180	18700	18700	18700	18700	0
81	20240614	175300	4983452180	18700	18700	18700	18700	0
82	20240614	175200	4983452180	18700	18700	18700	18700	0
83	20240614	175100	4983452180	18700	18700	18700	18700	0
84	20240614	175000	4983452180	18700	18700	18700	18700	0
85	20240614	174900	4983452180	18700	18700	18700	18700	0
86	20240614	174800	4983452180	18700	18700	18700	18700	0
87	20240614	174700	4983452180	18700	18700	18700	18700	0
88	20240614	174600	4983452180	18700	18700	18700	18700	0
89	20240614	174500	4983452180	18700	18700	18700	18700	0
90	20240614	174400	4983452180	18700	18700	18700	18700	0
91	20240614	174300	4983452180	18700	18700	18700	18700	0
92	20240614	174200	4983452180	18700	18700	18700	18700	4196
93	20240614	174100	4983452180	18700	18700	18700	18700	0
94	20240614	174000	4983452180	18700	18700	18700	18700	0
95	20240614	173900	4983452180	18700	18700	18700	18700	0
96	20240614	173800	4983452180	18700	18700	18700	18700	0
97	20240614	173700	4983452180	18700	18700	18700	18700	0
98	20240614	173600	4983452180	18700	18700	18700	18700	0
99	20240614	173500	4983452180	18700	18700	18700	18700	0
100	20240614	173400	4983452180	18700	18700	18700	18700	0
101	20240614	173300	4983452180	18700	18700	18700	18700	0
102	20240614	173200	4983452180	18700	18700	18700	18700	0
103	20240614	173100	4983452180	18700	18700	18700	18700	0
104	20240614	173000	4983452180	18700	18700	18700	18700	0
105	20240614	172900	4983452180	18700	18700	18700	18700	0
106	20240614	172800	4983452180	18700	18700	18700	18700	0
107	20240614	172700	4983452180	18700	18700	18700	18700	0
108	20240614	172600	4983452180	18700	18700	18700	18700	0
109	20240614	172500	4983452180	18700	18700	18700	18700	0
110	20240614	172400	4983452180	18700	18700	18700	18700	0
111	20240614	172300	4983452180	18700	18700	18700	18700	0
112	20240614	172200	4983452180	18700	18700	18700	18700	0
113	20240614	172100	4983452180	18700	18700	18700	18700	0
114	20240614	172000	4983452180	18700	18700	18700	18700	0
115	20240614	171900	4983452180	18700	18700	18700	18700	0
116	20240614	171800	4983452180	18700	18700	18700	18700	0
117	20240614	171700	4983452180	18700	18700	18700	18700	0
118	20240614	171600	4983452180	18700	18700	18700	18700	0
119	20240614	171500	4983452180	18700	18700	18700	18700	0
120	20240614	171400	4983452180	18700	18700	18700	18700	0
121	20240614	171300	4983452180	18700	18700	18700	18700	0
122	20240614	171200	4983452180	18700	18700	18700	18700	4196
123	20240614	171100	4983452180	18700	18700	18700	18700	0
124	20240614	171000	4983452180	18700	18700	18700	18700	0
125	20240614	170900	4983452180	18700	18700	18700	18700	0
126	20240614	170800	4983452180	18700	18700	18700	18700	0
127	20240614	170700	4983452180	18700	18700	18700	18700	0
128	20240614	170600	4983452180	18700	18700	18700	18700	0
129	20240614	170500	4983452180	18700	18700	18700	18700	0
130	20240614	170400	4983452180	18700	18700	18700	18700	0
131	20240614	170300	4983452180	18700	18700	18700	18700	0
132	20240614	170200	4983452180	18700	18700	18700	18700	0
133	20240614	170100	4983452180	18700	18700	18700	18700	0
134	20240614	170000	4983452180	18700	18700	18700	18700	0
135	20240614	165900	4983452180	18700	18700	18700	18700	0
136	20240614	165800	4983452180	18700	18700	18700	18700	0
137	20240614	165700	4983452180	18700	18700	18700	18700	0
138	20240614	165600	4983452180	18700	18700	18700	18700	0
139	20240614	165500	4983452180	18700	18700	18700	18700	0
140	20240614	165400	4983452180	18700	18700	18700	18700	0
141	20240614	165300	4983452180	18700	18700	18700	18700	0
142	20240614	165200	4983452180	18700	18700	18700	18700	0
143	20240614	165100	4983452180	18700	18700	18700	18700	0
144	20240614	165000	4983452180	18700	18700	18700	18700	0
145	20240614	164900	4983452180	18700	18700	18700	18700	0
146	20240614	164800	4983452180	18700	18700	18700	18700	0
147	20240614	164700	4983452180	18700	18700	18700	18700	0
148	20240614	164600	4983452180	18700	18700	18700	18700	0
149	20240614	164500	4983452180	18700	18700	18700	18700	0
150	20240614	164400	4983452180	18700	18700	18700	18700	0
151	20240614	164300	4983452180	18700	18700	18700	18700	0
152	20240614	164200	4983452180	18700	18700	18700	18700	4196
153	20240614	164100	4983452180	18700	18700	18700	18700	0
154	20240614	164000	4983452180	18700	18700	18700	18700	0
155	20240614	163900	4983452180	18700	18700	18700	18700	0
156	20240614	163800	4983452180	18700	18700	18700	18700	0
157	20240614	163700	4983452180	18700	18700	18700	18700	0
158	20240614	163600	4983452180	18700	18700	18700	18700	0
159	20240614	163500	4983452180	18700	18700	18700	18700	0
160	20240614	163400	4983452180	18700	18700	18700	18700	0
161	20240614	163300	4983452180	18700	18700	18700	18700	0
162	20240614	163200	4983452180	18700	18700	18700	18700	0
163	20240614	163100	4983452180	18700	18700	18700	18700	0
164	20240614	163000	4983452180	18700	18700	18700	18700	0
165	20240614	162900	4983452180	18700	18700	18700	18700	0
166	20240614	162800	4983452180	18700	18700	18700	18700	0
167	20240614	162700	4983452180	18700	18700	18700	18700	0
168	20240614	162600	4983452180	18700	18700	18700	18700	0
169	20240614	162500	4983452180	18700	18700	18700	18700	0
170	20240614	162400	4983452180	18700	18700	18700	18700	0
171	20240614	162300	4983452180	18700	18700	18700	18700	0
172	20240614	162200	4983452180	18700	18700	18700	18700	0
173	20240614	162100	4983452180	18700	18700	18700	18700	0
174	20240614	162000	4983452180	18700	18700	18700	18700	0
175	20240614	161900	4983452180	18700	18700	18700	18700	0
176	20240614	161800	4983452180	18700	18700	18700	18700	0
177	20240614	161700	4983452180	18700	18700	18700	18700	0
178	20240614	161600	4983452180	18700	18700	18700	18700	0
179	20240614	161500	4983452180	18700	18700	18700	18700	0
180	20240614	161400	4983452180	18700	18700	18700	18700	0
181	20240614	161300	4983452180	18700	18700	18700	18700	0
182	20240614	161200	4983452180	18700	18700	18700	18700	4196
183	20240614	161100	4983452180	18700	18700	18700	18700	0
184	20240614	161000	4983452180	18700	18700	18700	18700	0
185	20240614	160900	4983452180	18700	18700	18700	18700	0
186	20240614	160800	4983452180	18700	18700	18700	18700	0
187	20240614	160700	4983452180	18700	18700	18700	18700	0
188	20240614	160600	4983452180	18700	18700	18700	18700	0
189	20240614	160500	4983452180	18700	18700	18700	18700	0
190	20240614	160400	4983452180	18700	18700	18700	18700	0
191	20240614	160300	4983452180	18700	18700	18700	18700	0
192	20240614	160200	4983452180	18700	18700	18700	18700	0
193	20240614	160100	4983452180	18700	18700	18700	18700	0
194	20240614	160000	4983452180	18700	18700	18700	18700	0
195	20240614	155900	4983452180	18700	18700	18700	18700	0
196	20240614	155800	4983452180	18700	18700	18700	18700	0
197	20240614	155700	4983452180	18700	18700	18700	18700	0
198	20240614	155600	4983452180	18700	18700	18700	18700	0
199	20240614	155500	4983452180	18700	18700	18700	18700	0
200	20240614	155400	4983452180	18700	18700	18700	18700	0
201	20240614	155300	4983452180	18700	18700	18700	18700	0
202	20240614	155200	4983452180	18700	18700	18700	18700	0
203	20240614	155100	4983452180	18700	18700	18700	18700	0
204	20240614	155000	4983452180	18700	18700	18700	18700	0
205	20240614	154900	4983452180	18700	18700	18700	18700	0
206	20240614	154800	4983452180	18700	18700	18700	18700	0
207	20240614	154700	4983452180	18700	18700	18700	18700	0
208	20240614	154600	4983452180	18700	18700	18700	18700	0
209	20240614	154500	4983452180	18700	18700	18700	18700	0
210	20240614	154400	4983452180	18700	18700	18700	18700	0
211	20240614	154300	4983452180	18700	18700	18700	18700	0
212	20240614	154200	4983452180	18700	18700	18700	18700	4196
213	20240614	154100	4983452180	18700	18700	18700	18700	0
214	20240614	154000	4983452180	18700	18700	18700	18700	0
215	20240614	153900	4983452180	18700	18700	18700	18700	0
216	20240614	153800	4983452180	18700	18700	18700	18700	0
217	20240614	153700	4983452180	18700	18700	18700	18700	0
218	20240614	153600	4983452180	18700	18700	18700	18700	0
219	20240614	153500	4983452180	18700	18700	18700	18700	0
220	20240614	153400	4983452180	18700	18700	18700	18700	0
221	20240614	153300	4983452180	18700	18700	18700	18700	0
222	20240614	153200	4983452180	18700	18700	18700	18700	0
223	20240614	153100	4983452180	18700	18700	18700	18700	0
224	20240614	153000	4983452180	18700	18700	18700	18700	4196
225	20240614	152900	4904986980	18760	18760	18760	18760	0
226	20240614	152800	4904986980	18760	18760	18760	18760	0
227	20240614	152700	4904986980	18760	18760	18760	18760	0
228	20240614	152600	4904986980	18760	18760	18760	18760	0
229	20240614	152500	4904986980	18760	18760	18760	18760	0
230	20240614	152400	4904986980	18760	18760	18760	18760	0
231	20240614	152300	4904986980	18760	18760	18760	18760	0
232	20240614	152200	4904986980	18760	18760	18760	18760	0
233	20240614	152100	4904986980	18760	18760	18760	18760	0
234	20240614	152000	4904986980	18760	18760	18760	18760	0
235	20240614	151900	4904986980	18760	18710	18760	18710	174
236	20240614	151800	4901725870	18750	18730	18750	18700	956
237	20240614	151700	4883804800	18700	18720	18730	18700	318
238	20240614	151600	4877854090	18700	18730	18730	18700	149
239	20240614	151500	4875064930	18710	18700	18730	18690	586
240	20240614	151400	4864091100	18690	18700	18700	18690	196
241	20240614	151300	4860427700	18700	18700	18730	18690	60
242	20240614	151200	4859305680	18690	18700	18730	18690	457
243	20240614	151100	4850763230	18730	18690	18730	18680	1755
244	20240614	151000	4817952260	18690	18690	18690	18680	356
245	20240614	150900	4811298940	18690	18700	18700	18690	121
246	20240614	150800	4809037420	18700	18690	18700	18690	14
247	20240614	150700	4808775740	18690	18680	18690	18680	80
248	20240614	150600	4807280590	18680	18680	18700	18680	506
249	20240614	150500	4797828490	18680	18700	18700	18680	134
250	20240614	150400	4795324050	18700	18690	18720	18690	311
251	20240614	150300	4789508230	18730	18740	18740	18680	8
252	20240614	150200	4789358680	18680	18660	18740	18660	391
253	20240614	150100	4782062190	18660	18730	18730	18650	5610
254	20240614	150000	4677192290	18730	18740	18740	18730	163
255	20240614	145900	4674137820	18740	18740	18750	18740	137
256	20240614	145800	4671570430	18740	18760	18760	18740	12
257	20240614	145700	4671345490	18740	18740	18740	18740	10
258	20240614	145600	4671158090	18760	18740	18760	18740	63
259	20240614	145500	4669977450	18770	18750	18770	18740	909
260	20240614	145400	4652923720	18760	18750	18760	18750	209
261	20240614	145300	4649004930	18750	18760	18760	18750	20
262	20240614	145200	4648629890	18760	18750	18760	18740	44
263	20240614	145100	4647804930	18740	18750	18750	18730	131
264	20240614	145000	4645350050	18760	18730	18760	18730	6
265	20240614	144900	4645237640	18730	18730	18760	18730	21
266	20240614	144800	4644844190	18730	18740	18740	18730	19
267	20240614	144700	4644488180	18730	18740	18740	18730	1045
268	20240614	144600	4624905360	18740	18740	18740	18730	31
269	20240614	144500	4624324610	18730	18740	18740	18730	22
270	20240614	144400	4623912520	18730	18730	18730	18730	40
271	20240614	144300	4623163320	18730	18710	18740	18710	318
272	20240614	144200	4617209370	18710	18730	18730	18710	238
273	20240614	144100	4612755860	18720	18720	18730	18720	527
274	20240614	144000	4602890410	18710	18710	18720	18710	393
275	20240614	143900	4595533840	18730	18720	18730	18720	6
276	20240614	143800	4595421510	18720	18720	18730	18720	13
277	20240614	143700	4595178120	18720	18720	18720	18720	5
278	20240614	143600	4595084520	18720	18720	18730	18720	932
279	20240614	143500	4577628550	18730	18730	18730	18720	18
280	20240614	143400	4577291460	18720	18740	18740	18720	265
281	20240614	143300	4572327600	18730	18710	18730	18700	401
282	20240614	143200	4564820160	18700	18710	18710	18700	115
283	20240614	143100	4562668810	18720	18710	18720	18710	94
284	20240614	143000	4560909910	18710	18710	18720	18710	64
285	20240614	142900	4559712450	18720	18710	18720	18710	8
286	20240614	142800	4559562740	18710	18710	18720	18710	279
287	20240614	142700	4554342230	18710	18700	18710	18690	459
288	20240614	142600	4545758680	18700	18720	18720	18700	318
289	20240614	142500	4539808970	18720	18710	18750	18710	208
290	20240614	142400	4535915130	18750	18760	18760	18710	19
291	20240614	142300	4535559050	18700	18770	18770	18700	1056
292	20240614	142200	4515785850	18780	18780	18790	18770	128
293	20240614	142100	4513382420	18800	18820	18820	18800	424
294	20240614	142000	4505409940	18820	18830	18850	18820	890
295	20240614	141900	4488649990	18830	18850	18850	18830	542
296	20240614	141800	4478442950	18840	18840	18860	18840	121
297	20240614	141700	4476162940	18840	18870	18870	18840	246
298	20240614	141600	4471526110	18850	18900	18900	18850	43
299	20240614	141500	4470714560	18870	18930	18930	18870	2960
300	20240614	141400	4414802090	18910	18930	18930	18910	11
301	20240614	141300	4414594060	18910	18910	18910	18910	12
302	20240614	141200	4414367140	18940	18940	18940	18940	2
303	20240614	141100	4414329260	18940	18920	18940	18920	12
304	20240614	141000	4414102180	18900	18910	18910	18900	351
305	20240614	140900	4407465180	18940	18910	18940	18910	13
306	20240614	140800	4407219260	18910	18910	18940	18890	158
307	20240614	140700	4404232900	18920	18920	18920	18920	1
308	20240614	140600	4404213980	18990	18990	18990	18990	0
309	20240614	140500	4404213980	18990	18910	18990	18910	26
310	20240614	140400	4403722240	18990	18890	18990	18890	454
311	20240614	140300	4395107280	18890	18900	18900	18880	137
312	20240614	140200	4392518570	18880	18890	18900	18880	622
313	20240614	140100	4380764070	18890	18890	18890	18880	13
314	20240614	140000	4380518510	18880	18900	18900	18880	52
315	20240614	135900	4379536250	18900	18910	18910	18900	111
316	20240614	135800	4377437340	18910	18910	18910	18910	3
317	20240614	135700	4377380610	18890	18900	18900	18890	41
318	20240614	135600	4376606110	18890	18910	18910	18890	13
319	20240614	135500	4376360310	18910	18900	18910	18880	291
320	20240614	135400	4370861230	18900	18900	18910	18880	406
321	20240614	135300	4363189420	18900	18910	18910	18900	409
322	20240614	135200	4355459300	18910	18920	18920	18900	498
323	20240614	135100	4346045510	18920	18980	18980	18920	8
324	20240614	135000	4345893970	18980	18990	18990	18910	54
325	20240614	134900	4344872520	18990	18990	18990	18990	47
326	20240614	134800	4343979990	18990	18920	18990	18920	1006
327	20240614	134700	4324881080	18910	18990	18990	18910	725
328	20240614	134600	4311134920	18990	19010	19010	18990	84
329	20240614	134500	4309538930	19010	19010	19010	19000	117
330	20240614	134400	4307314910	19010	19010	19020	19000	761
331	20240614	134300	4292848290	19020	19030	19030	19020	212
332	20240614	134200	4288815720	19020	19060	19060	19020	42
333	20240614	134100	4288015760	19020	19020	19040	19010	163
334	20240614	134000	4284916170	19030	19070	19070	19030	185
335	20240614	133900	4281391270	19070	19070	19070	19070	1000
336	20240614	133800	4262321270	19070	19070	19070	19070	1
337	20240614	133700	4262302200	19070	19090	19100	19070	692
338	20240614	133600	4249099440	19100	19090	19100	19020	475
339	20240614	133500	4240041920	19100	19090	19100	19080	380
340	20240614	133400	4232788240	19090	19090	19100	19090	767
341	20240614	133300	4218144130	19090	19080	19090	19080	114
342	20240614	133200	4215968370	19060	19030	19060	19030	235
343	20240614	133100	4211489570	19040	19050	19060	19020	1672
344	20240614	133000	4179654960	19050	19080	19080	19050	1550
345	20240614	132900	4150110430	19080	19070	19080	19070	288
346	20240614	132800	4144615770	19090	19100	19100	19060	647
347	20240614	132700	4132263010	19100	19130	19160	19090	1174
348	20240614	132600	4109818490	19170	19180	19180	19120	2440
349	20240614	132500	4063068820	19180	19200	19200	19120	1423
350	20240614	132400	4035806870	19210	19100	19230	19090	4658
351	20240614	132300	3946577200	19090	19040	19090	19040	2977
352	20240614	132200	3889798230	19040	19050	19080	19040	3425
353	20240614	132100	3824521860	19050	19000	19050	19000	1194
354	20240614	132000	3801799700	19000	18970	19010	18970	3516
355	20240614	131900	3735013430	18960	18900	18960	18900	2154
356	20240614	131800	3694273350	18900	18880	18900	18880	609
357	20240614	131700	3682770010	18880	18880	18890	18880	223
358	20240614	131600	3678559760	18880	18890	18890	18880	79
359	20240614	131500	3677068120	18890	18880	18890	18880	972
360	20240614	131400	3658714770	18880	18800	18880	18800	3105
361	20240614	131300	3600235410	18800	18800	18800	18800	50
362	20240614	131200	3599295410	18800	18800	18800	18800	466
363	20240614	131100	3590534610	18810	18800	18810	18800	45
364	20240614	131000	3589688580	18810	18810	18810	18810	201
365	20240614	130900	3585907770	18810	18800	18810	18800	513
366	20240614	130800	3576262940	18800	18800	18800	18800	4
367	20240614	130700	3576187740	18800	18800	18800	18780	204
368	20240614	130600	3572354360	18790	18790	18800	18790	188
369	20240614	130500	3568821490	18800	18790	18800	18790	51
370	20240614	130400	3567863170	18790	18780	18810	18780	30
371	20240614	130300	3567299500	18820	18810	18820	18810	137
372	20240614	130200	3564722010	18820	18820	18820	18820	11
373	20240614	130100	3564514990	18820	18810	18820	18800	259
374	20240614	130000	3559643170	18810	18810	18810	18810	62
375	20240614	125900	3558476950	18750	18810	18820	18740	70
376	20240614	125800	3557164080	18820	18800	18820	18800	28
377	20240614	125700	3556637420	18800	18780	18800	18760	83
378	20240614	125600	3555078260	18780	18820	18820	18780	419
379	20240614	125500	3547209090	18780	18780	18780	18780	20
380	20240614	125400	3546833490	18780	18770	18820	18750	254
381	20240614	125300	3542067190	18830	18830	18830	18800	38
382	20240614	125200	3541352550	18830	18820	18830	18820	119
383	20240614	125100	3539111790	18830	18810	18830	18800	30
384	20240614	125000	3538547450	18810	18750	18810	18750	739
385	20240614	124900	3524670880	18740	18760	18760	18740	103
386	20240614	124800	3522739540	18750	18750	18750	18750	135
387	20240614	124700	3520208290	18750	18750	18750	18740	370
388	20240614	124600	3513270810	18750	18750	18750	18750	161
389	20240614	124500	3510252060	18750	18750	18750	18750	11
390	20240614	124400	3510045810	18760	18710	18760	18710	58
391	20240614	124300	3508960420	18710	18810	18810	18710	1084
392	20240614	124200	3488602990	18840	18840	18840	18830	81
393	20240614	124100	3487077010	18840	18830	18840	18820	1037
394	20240614	124000	3467544300	18830	18820	18830	18820	204
395	20240614	123900	3463703290	18820	18800	18820	18800	29
396	20240614	123800	3463157690	18800	18830	18830	18800	139
397	20240614	123700	3460542140	18830	18840	18840	18830	370
398	20240614	123600	3453572490	18830	18820	18830	18800	803
399	20240614	123500	3438459800	18820	18810	18840	18810	1484
400	20240614	123400	3410537620	18800	18790	18810	18790	1121
401	20240614	123300	3389463700	18790	18780	18790	18780	433
402	20240614	123200	3381330710	18780	18790	18790	18780	18
403	20240614	123100	3380992590	18790	18700	18790	18700	3179
404	20240614	123000	3321417970	18690	18690	18690	18690	30
405	20240614	122900	3320857270	18690	18690	18700	18690	125
406	20240614	122800	3318521010	18700	18700	18700	18690	359
407	20240614	122700	3311810210	18690	18690	18700	18690	455
408	20240614	122600	3303306080	18690	18690	18690	18690	124
409	20240614	122500	3300988520	18700	18700	18700	18700	285
410	20240614	122400	3295659020	18700	18700	18700	18680	311
411	20240614	122300	3289846720	18700	18690	18700	18690	426
412	20240614	122200	3281884680	18680	18680	18680	18680	802
413	20240614	122100	3266903320	18670	18680	18680	18670	581
414	20240614	122000	3256051120	18680	18680	18680	18680	308
415	20240614	121900	3250297680	18680	18680	18680	18660	345
416	20240614	121800	3243854740	18660	18680	18680	18660	304
417	20240614	121700	3238179440	18670	18690	18710	18670	600
418	20240614	121600	3226966340	18720	18720	18730	18710	69
419	20240614	121500	3225674550	18730	18700	18730	18680	76
420	20240614	121400	3224252730	18690	18730	18730	18690	332
421	20240614	121300	3218042450	18740	18750	18750	18740	252
422	20240614	121200	3213318950	18740	18740	18750	18730	588
423	20240614	121100	3202301150	18730	18710	18740	18710	641
424	20240614	121000	3190295740	18720	18720	18720	18690	1383
425	20240614	120900	3164415420	18720	18690	18720	18690	1544
426	20240614	120800	3135526020	18680	18630	18680	18630	1633
427	20240614	120700	3105072150	18630	18620	18630	18620	482
428	20240614	120600	3096096250	18610	18610	18610	18610	10
429	20240614	120500	3095910150	18610	18610	18610	18610	165
430	20240614	120400	3092839500	18600	18600	18600	18600	100
431	20240614	120300	3090979500	18610	18610	18610	18610	175
432	20240614	120200	3087722750	18610	18600	18610	18600	293
433	20240614	120100	3082272400	18600	18600	18600	18600	10
434	20240614	120000	3082086400	18600	18580	18600	18580	397
435	20240614	115900	3074708510	18580	18570	18580	18570	102
436	20240614	115800	3072813860	18570	18570	18570	18570	166
437	20240614	115700	3069731240	18570	18570	18570	18570	18
438	20240614	115600	3069396980	18570	18570	18570	18560	341
439	20240614	115500	3063065110	18570	18580	18580	18570	145
440	20240614	115400	3060371950	18580	18600	18600	18580	340
441	20240614	115300	3054049610	18610	18610	18610	18600	14
442	20240614	115200	3053789080	18620	18590	18620	18590	6
443	20240614	115100	3053677510	18630	18630	18630	18630	306
444	20240614	115000	3047976730	18630	18630	18640	18630	104
445	20240614	114900	3046039140	18640	18640	18640	18640	0
446	20240614	114800	3046039140	18640	18640	18640	18640	28
447	20240614	114700	3045517220	18640	18640	18640	18640	219
448	20240614	114600	3041435060	18640	18580	18640	18580	612
449	20240614	114500	3030052910	18550	18550	18550	18550	0
450	20240614	114400	3030052910	18550	18580	18580	18550	51
451	20240614	114300	3029106740	18550	18550	18550	18540	120
452	20240614	114200	3026880940	18560	18570	18570	18560	106
453	20240614	114100	3024912810	18570	18600	18600	18570	201
454	20240614	114000	3021180070	18600	18600	18600	18600	7
455	20240614	113900	3021049870	18620	18620	18620	18620	111
456	20240614	113800	3018983050	18620	18640	18640	18620	389
457	20240614	113700	3011737890	18640	18650	18650	18630	231
458	20240614	113600	3007432960	18650	18600	18650	18600	1633
459	20240614	113500	2977052990	18600	18580	18600	18580	1893
460	20240614	113400	2941852400	18580	18570	18580	18570	230
461	20240614	113300	2937579220	18570	18560	18570	18560	308
462	20240614	113200	2931862720	18550	18550	18560	18540	993
463	20240614	113100	2913443960	18550	18550	18550	18550	60
464	20240614	113000	2912330960	18550	18550	18550	18540	286
465	20240614	112900	2907026760	18550	18540	18550	18540	135
466	20240614	112800	2904523560	18540	18550	18550	18540	47
467	20240614	112700	2903651910	18550	18540	18550	18530	425
468	20240614	112600	2895772990	18530	18480	18540	18470	3624
469	20240614	112500	2828759400	18480	18470	18480	18470	313
470	20240614	112400	2822978260	18480	18470	18480	18470	97
471	20240614	112300	2821186650	18470	18440	18480	18440	518
472	20240614	112200	2811621300	18450	18400	18450	18400	612
473	20240614	112100	2800350300	18400	18370	18400	18370	1921
474	20240614	112000	2765054840	18370	18370	18370	18350	607
475	20240614	111900	2753906250	18350	18330	18350	18320	1650
476	20240614	111800	2723643670	18330	18330	18330	18330	10
477	20240614	111700	2723460370	18300	18340	18340	18300	4568
478	20240614	111600	2639850360	18340	18310	18340	18310	80
479	20240614	111500	2638384660	18310	18330	18330	18310	501
480	20240614	111400	2629203940	18330	18350	18350	18330	2299
481	20240614	111300	2587047800	18350	18360	18360	18350	104
482	20240614	111200	2585139160	18360	18360	18360	18360	266
483	20240614	111100	2580255400	18370	18370	18370	18370	4
484	20240614	111000	2580181920	18370	18360	18370	18360	687
485	20240614	110900	2567564910	18370	18360	18370	18360	902
486	20240614	110800	2551002950	18360	18360	18360	18360	0
487	20240614	110700	2551002950	18360	18360	18360	18360	1
488	20240614	110600	2550984590	18360	18360	18370	18360	373
489	20240614	110500	2544136080	18360	18360	18360	18360	102
490	20240614	110400	2542263360	18370	18370	18370	18370	1
491	20240614	110300	2542244990	18370	18360	18370	18360	313
492	20240614	110200	2536496080	18360	18350	18360	18340	306
493	20240614	110100	2530878890	18350	18340	18350	18340	353
494	20240614	110000	2524404740	18330	18340	18340	18330	205
495	20240614	105900	2520646540	18340	18350	18350	18340	442
496	20240614	105800	2512540080	18350	18360	18360	18350	185
497	20240614	105700	2509144700	18360	18360	18360	18360	23
498	20240614	105600	2508722420	18370	18370	18370	18350	27
499	20240614	105500	2508226450	18340	18370	18370	18340	503
500	20240614	105400	2499001270	18370	18380	18380	18340	2138
501	20240614	105300	2459778770	18380	18380	18380	18350	1367
502	20240614	105200	2434682340	18360	18360	18360	18360	279
503	20240614	105100	2429559900	18360	18360	18380	18360	1722
504	20240614	105000	2397943750	18360	18380	18380	18360	1005
505	20240614	104900	2379490210	18380	18390	18390	18380	335
506	20240614	104800	2373332800	18380	18390	18390	18380	30
507	20240614	104700	2372781120	18380	18380	18380	18380	405
508	20240614	104600	2365337220	18380	18370	18380	18370	70
509	20240614	104500	2364051120	18380	18380	18380	18380	15
510	20240614	104400	2363775420	18380	18370	18380	18370	59
511	20240614	104300	2362691260	18370	18370	18370	18370	10
512	20240614	104200	2362507560	18370	18370	18370	18370	62
513	20240614	104100	2361368620	18370	18360	18370	18360	990
514	20240614	104000	2343186120	18370	18360	18370	18360	192
515	20240614	103900	2339660900	18360	18360	18360	18360	20
516	20240614	103800	2339293700	18370	18370	18370	18370	0
517	20240614	103700	2339293700	18370	18360	18370	18360	170
518	20240614	103600	2336171790	18350	18350	18360	18350	904
519	20240614	103500	2319582390	18350	18370	18370	18350	1172
520	20240614	103400	2298060040	18380	18380	18380	18380	56
521	20240614	103300	2297030760	18380	18380	18380	18380	22
522	20240614	103200	2296626400	18380	18380	18380	18380	28
523	20240614	103100	2296111760	18370	18420	18420	18370	46
524	20240614	103000	2295265440	18370	18390	18390	18360	1384
525	20240614	102900	2269833860	18410	18420	18420	18390	252
526	20240614	102800	2265196640	18420	18430	18430	18420	521
527	20240614	102700	2255599810	18420	18430	18430	18420	295
528	20240614	102600	2250162980	18440	18430	18440	18430	140
529	20240614	102500	2247582680	18430	18430	18430	18430	95
530	20240614	102400	2245831830	18430	18440	18440	18430	115
531	20240614	102300	2243712330	18440	18430	18440	18430	14
532	20240614	102200	2243454220	18440	18410	18440	18410	825
533	20240614	102100	2228253290	18410	18380	18410	18370	926
534	20240614	102000	2211232330	18380	18380	18390	18380	751
535	20240614	101900	2197428640	18390	18390	18400	18390	173
536	20240614	101800	2194247060	18390	18390	18390	18390	0
537	20240614	101700	2194247060	18390	18390	18390	18390	602
538	20240614	101600	2183176280	18390	18390	18390	18390	67
539	20240614	101500	2181944150	18400	18400	18400	18400	637
540	20240614	101400	2170223350	18400	18410	18410	18400	1298
541	20240614	101300	2146340100	18410	18420	18420	18410	745
542	20240614	101200	2132621990	18420	18420	18420	18420	257
543	20240614	101100	2127888050	18420	18420	18420	18420	49
544	20240614	101000	2126985470	18420	18420	18420	18420	53
545	20240614	100900	2126009210	18420	18430	18430	18420	228
546	20240614	100800	2121809350	18430	18430	18430	18430	87
547	20240614	100700	2120205940	18430	18440	18450	18430	264
548	20240614	100600	2115338840	18440	18450	18450	18440	931
549	20240614	100500	2098162530	18450	18460	18460	18450	352
550	20240614	100400	2091666990	18460	18480	18480	18460	510
551	20240614	100300	2082250270	18480	18510	18510	18480	386
552	20240614	100200	2075110690	18520	18530	18530	18500	168
553	20240614	100100	2072001770	18520	18530	18530	18520	28
554	20240614	100000	2071483130	18540	18550	18550	18540	2358
555	20240614	095900	2027757680	18540	18480	18550	18450	1320
556	20240614	095800	2003343350	18480	18410	18480	18400	3564
557	20240614	095700	1937636680	18400	18420	18420	18400	738
558	20240614	095600	1924046770	18420	18380	18430	18360	931
559	20240614	095500	1906922280	18380	18340	18380	18330	2005
560	20240614	095400	1870141310	18340	18350	18350	18340	382
561	20240614	095300	1863134670	18340	18330	18340	18330	400
562	20240614	095200	1855799720	18330	18330	18330	18320	182
563	20240614	095100	1852463960	18330	18310	18330	18310	71
564	20240614	095000	1851163170	18280	18290	18330	18280	3161
565	20240614	094900	1793289670	18280	18280	18280	18270	1274
566	20240614	094800	1770005950	18280	18280	18280	18280	911
567	20240614	094700	1753352870	18280	18280	18290	18280	881
568	20240614	094600	1737247720	18280	18250	18280	18240	2290
569	20240614	094500	1695445600	18260	18260	18260	18240	1057
570	20240614	094400	1676157940	18260	18270	18270	18260	170
571	20240614	094300	1673053630	18260	18250	18260	18240	441
572	20240614	094200	1665004360	18250	18260	18260	18250	322
573	20240614	094100	1659127370	18260	18270	18270	18260	158
574	20240614	094000	1656240860	18270	18270	18280	18230	1901
575	20240614	093900	1621549670	18280	18240	18290	18240	1388
576	20240614	093800	1596180730	18250	18280	18290	18240	5679
577	20240614	093700	1492491160	18280	18290	18300	18280	1684
578	20240614	093600	1461698680	18280	18310	18310	18280	865
579	20240614	093500	1445876650	18310	18330	18330	18310	245
580	20240614	093400	1441390560	18330	18300	18340	18280	1206
581	20240614	093300	1419327890	18350	18330	18350	18280	997
582	20240614	093200	1401081680	18350	18300	18350	18290	1892
583	20240614	093100	1366442120	18300	18310	18310	18300	275
584	20240614	093000	1361409570	18300	18310	18340	18300	1224
585	20240614	092900	1339006920	18310	18300	18310	18300	874
586	20240614	092800	1323012690	18290	18260	18300	18260	310
587	20240614	092700	1317346450	18260	18190	18260	18190	788
588	20240614	092600	1302986540	18190	18220	18220	18180	2785
589	20240614	092500	1252300270	18220	18250	18260	18190	6937
590	20240614	092400	1125966190	18260	18290	18290	18260	1633
591	20240614	092300	1096131780	18300	18340	18350	18290	2237
592	20240614	092200	1055179850	18350	18360	18360	18350	404
593	20240614	092100	1047766290	18360	18400	18400	18340	2042
594	20240614	092000	1010252380	18400	18380	18440	18380	2378
595	20240614	091900	966490080	18380	18340	18380	18340	456
596	20240614	091800	958125590	18340	18250	18400	18240	4735
597	20240614	091700	871497420	18240	18300	18300	18190	5020
598	20240614	091600	779850590	18300	18440	18450	18260	7684
599	20240614	091500	638708060	18450	18470	18470	18450	1871
600	20240614	091400	604170330	18470	18480	18480	18470	1283
601	20240614	091300	580471510	18480	18520	18530	18470	4292
602	20240614	091200	501082620	18520	18550	18560	18500	5081
603	20240614	091100	406946830	18550	18570	18570	18550	1646
604	20240614	091000	376395650	18570	18560	18570	18550	1909
605	20240614	090900	340966070	18560	18570	18570	18550	2425
606	20240614	090800	295964540	18580	18600	18600	18570	1220
607	20240614	090700	273290930	18590	18640	18650	18580	2317
608	20240614	090600	230198110	18650	18600	18650	18600	2170
609	20240614	090500	189788970	18600	18630	18630	18590	1277
610	20240614	090400	166024390	18640	18680	18680	18600	2186
611	20240614	090300	125270480	18680	18700	18700	18630	2516
612	20240614	090200	78265600	18700	18680	18740	18680	129
613	20240614	090100	75851800	18680	18680	18750	18610	994
614	20240614	090000	57291180	18680	18580	18680	18580	3052