KissMeData/048410/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	192800	1806766280	18690	18690	18690	18690	1425
3	20240617	192700	1806766280	18690	18690	18690	18690	0
4	20240617	192600	1806766280	18690	18690	18690	18690	0
5	20240617	192500	1806766280	18690	18690	18690	18690	0
6	20240617	192400	1806766280	18690	18690	18690	18690	0
7	20240617	192300	1806766280	18690	18690	18690	18690	0
8	20240617	192200	1806766280	18690	18690	18690	18690	0
9	20240617	192100	1806766280	18690	18690	18690	18690	0
10	20240617	192000	1806766280	18690	18690	18690	18690	0
11	20240617	191900	1806766280	18690	18690	18690	18690	0
12	20240617	191800	1806766280	18690	18690	18690	18690	0
13	20240617	191700	1806766280	18690	18690	18690	18690	0
14	20240617	191600	1806766280	18690	18690	18690	18690	0
15	20240617	191500	1806766280	18690	18690	18690	18690	0
16	20240617	191400	1806766280	18690	18690	18690	18690	0
17	20240617	191300	1806766280	18690	18690	18690	18690	0
18	20240617	191200	1806766280	18690	18690	18690	18690	0
19	20240617	191100	1806766280	18690	18690	18690	18690	0
20	20240617	191000	1806766280	18690	18690	18690	18690	0
21	20240617	190900	1806766280	18690	18690	18690	18690	0
22	20240617	190800	1806766280	18690	18690	18690	18690	0
23	20240617	190700	1806766280	18690	18690	18690	18690	0
24	20240617	190600	1806766280	18690	18690	18690	18690	0
25	20240617	190500	1806766280	18690	18690	18690	18690	0
26	20240617	190400	1806766280	18690	18690	18690	18690	0
27	20240617	190300	1806766280	18690	18690	18690	18690	0
28	20240617	190200	1806766280	18690	18690	18690	18690	0
29	20240617	190100	1806766280	18690	18690	18690	18690	0
30	20240617	190000	1806766280	18690	18690	18690	18690	0
31	20240617	185900	1806766280	18690	18690	18690	18690	0
32	20240617	185800	1806766280	18690	18690	18690	18690	1425
33	20240617	185700	1806766280	18690	18690	18690	18690	0
34	20240617	185600	1806766280	18690	18690	18690	18690	0
35	20240617	185500	1806766280	18690	18690	18690	18690	0
36	20240617	185400	1806766280	18690	18690	18690	18690	0
37	20240617	185300	1806766280	18690	18690	18690	18690	0
38	20240617	185200	1806766280	18690	18690	18690	18690	0
39	20240617	185100	1806766280	18690	18690	18690	18690	0
40	20240617	185000	1806766280	18690	18690	18690	18690	0
41	20240617	184900	1806766280	18690	18690	18690	18690	0
42	20240617	184800	1806766280	18690	18690	18690	18690	0
43	20240617	184700	1806766280	18690	18690	18690	18690	0
44	20240617	184600	1806766280	18690	18690	18690	18690	0
45	20240617	184500	1806766280	18690	18690	18690	18690	0
46	20240617	184400	1806766280	18690	18690	18690	18690	0
47	20240617	184300	1806766280	18690	18690	18690	18690	0
48	20240617	184200	1806766280	18690	18690	18690	18690	0
49	20240617	184100	1806766280	18690	18690	18690	18690	0
50	20240617	184000	1806766280	18690	18690	18690	18690	0
51	20240617	183900	1806766280	18690	18690	18690	18690	0
52	20240617	183800	1806766280	18690	18690	18690	18690	0
53	20240617	183700	1806766280	18690	18690	18690	18690	0
54	20240617	183600	1806766280	18690	18690	18690	18690	0
55	20240617	183500	1806766280	18690	18690	18690	18690	0
56	20240617	183400	1806766280	18690	18690	18690	18690	0
57	20240617	183300	1806766280	18690	18690	18690	18690	0
58	20240617	183200	1806766280	18690	18690	18690	18690	0
59	20240617	183100	1806766280	18690	18690	18690	18690	0
60	20240617	183000	1806766280	18690	18690	18690	18690	0
61	20240617	182900	1806766280	18690	18690	18690	18690	0
62	20240617	182800	1806766280	18690	18690	18690	18690	1425
63	20240617	182700	1806766280	18690	18690	18690	18690	0
64	20240617	182600	1806766280	18690	18690	18690	18690	0
65	20240617	182500	1806766280	18690	18690	18690	18690	0
66	20240617	182400	1806766280	18690	18690	18690	18690	0
67	20240617	182300	1806766280	18690	18690	18690	18690	0
68	20240617	182200	1806766280	18690	18690	18690	18690	0
69	20240617	182100	1806766280	18690	18690	18690	18690	0
70	20240617	182000	1806766280	18690	18690	18690	18690	0
71	20240617	181900	1806766280	18690	18690	18690	18690	0
72	20240617	181800	1806766280	18690	18690	18690	18690	0
73	20240617	181700	1806766280	18690	18690	18690	18690	0
74	20240617	181600	1806766280	18690	18690	18690	18690	0
75	20240617	181500	1806766280	18690	18690	18690	18690	0
76	20240617	181400	1806766280	18690	18690	18690	18690	0
77	20240617	181300	1806766280	18690	18690	18690	18690	0
78	20240617	181200	1806766280	18690	18690	18690	18690	0
79	20240617	181100	1806766280	18690	18690	18690	18690	0
80	20240617	181000	1806766280	18690	18690	18690	18690	0
81	20240617	180900	1806766280	18690	18690	18690	18690	0
82	20240617	180800	1806766280	18690	18690	18690	18690	0
83	20240617	180700	1806766280	18690	18690	18690	18690	0
84	20240617	180600	1806766280	18690	18690	18690	18690	0
85	20240617	180500	1806766280	18690	18690	18690	18690	0
86	20240617	180400	1806766280	18690	18690	18690	18690	0
87	20240617	180300	1806766280	18690	18690	18690	18690	0
88	20240617	180200	1806766280	18690	18690	18690	18690	0
89	20240617	180100	1806766280	18690	18690	18690	18690	0
90	20240617	180000	1806766280	18690	18690	18690	18690	0
91	20240617	175900	1806766280	18690	18690	18690	18690	0
92	20240617	175800	1806766280	18690	18690	18690	18690	1425
93	20240617	175700	1806766280	18690	18690	18690	18690	0
94	20240617	175600	1806766280	18690	18690	18690	18690	0
95	20240617	175500	1806766280	18690	18690	18690	18690	0
96	20240617	175400	1806766280	18690	18690	18690	18690	0
97	20240617	175300	1806766280	18690	18690	18690	18690	0
98	20240617	175200	1806766280	18690	18690	18690	18690	0
99	20240617	175100	1806766280	18690	18690	18690	18690	0
100	20240617	175000	1806766280	18690	18690	18690	18690	0
101	20240617	174900	1806766280	18690	18690	18690	18690	0
102	20240617	174800	1806766280	18690	18690	18690	18690	0
103	20240617	174700	1806766280	18690	18690	18690	18690	0
104	20240617	174600	1806766280	18690	18690	18690	18690	0
105	20240617	174500	1806766280	18690	18690	18690	18690	0
106	20240617	174400	1806766280	18690	18690	18690	18690	0
107	20240617	174300	1806766280	18690	18690	18690	18690	0
108	20240617	174200	1806766280	18690	18690	18690	18690	0
109	20240617	174100	1806766280	18690	18690	18690	18690	0
110	20240617	174000	1806766280	18690	18690	18690	18690	0
111	20240617	173900	1806766280	18690	18690	18690	18690	0
112	20240617	173800	1806766280	18690	18690	18690	18690	0
113	20240617	173700	1806766280	18690	18690	18690	18690	0
114	20240617	173600	1806766280	18690	18690	18690	18690	0
115	20240617	173500	1806766280	18690	18690	18690	18690	0
116	20240617	173400	1806766280	18690	18690	18690	18690	0
117	20240617	173300	1806766280	18690	18690	18690	18690	0
118	20240617	173200	1806766280	18690	18690	18690	18690	0
119	20240617	173100	1806766280	18690	18690	18690	18690	0
120	20240617	173000	1806766280	18690	18690	18690	18690	0
121	20240617	172900	1806766280	18690	18690	18690	18690	0
122	20240617	172800	1806766280	18690	18690	18690	18690	1425
123	20240617	172700	1806766280	18690	18690	18690	18690	0
124	20240617	172600	1806766280	18690	18690	18690	18690	0
125	20240617	172500	1806766280	18690	18690	18690	18690	0
126	20240617	172400	1806766280	18690	18690	18690	18690	0
127	20240617	172300	1806766280	18690	18690	18690	18690	0
128	20240617	172200	1806766280	18690	18690	18690	18690	0
129	20240617	172100	1806766280	18690	18690	18690	18690	0
130	20240617	172000	1806766280	18690	18690	18690	18690	0
131	20240617	171900	1806766280	18690	18690	18690	18690	0
132	20240617	171800	1806766280	18690	18690	18690	18690	0
133	20240617	171700	1806766280	18690	18690	18690	18690	0
134	20240617	171600	1806766280	18690	18690	18690	18690	0
135	20240617	171500	1806766280	18690	18690	18690	18690	0
136	20240617	171400	1806766280	18690	18690	18690	18690	0
137	20240617	171300	1806766280	18690	18690	18690	18690	0
138	20240617	171200	1806766280	18690	18690	18690	18690	0
139	20240617	171100	1806766280	18690	18690	18690	18690	0
140	20240617	171000	1806766280	18690	18690	18690	18690	0
141	20240617	170900	1806766280	18690	18690	18690	18690	0
142	20240617	170800	1806766280	18690	18690	18690	18690	0
143	20240617	170700	1806766280	18690	18690	18690	18690	0
144	20240617	170600	1806766280	18690	18690	18690	18690	0
145	20240617	170500	1806766280	18690	18690	18690	18690	0
146	20240617	170400	1806766280	18690	18690	18690	18690	0
147	20240617	170300	1806766280	18690	18690	18690	18690	0
148	20240617	170200	1806766280	18690	18690	18690	18690	0
149	20240617	170100	1806766280	18690	18690	18690	18690	0
150	20240617	170000	1806766280	18690	18690	18690	18690	0
151	20240617	165900	1806766280	18690	18690	18690	18690	0
152	20240617	165800	1806766280	18690	18690	18690	18690	1425
153	20240617	165700	1806766280	18690	18690	18690	18690	0
154	20240617	165600	1806766280	18690	18690	18690	18690	0
155	20240617	165500	1806766280	18690	18690	18690	18690	0
156	20240617	165400	1806766280	18690	18690	18690	18690	0
157	20240617	165300	1806766280	18690	18690	18690	18690	0
158	20240617	165200	1806766280	18690	18690	18690	18690	0
159	20240617	165100	1806766280	18690	18690	18690	18690	0
160	20240617	165000	1806766280	18690	18690	18690	18690	0
161	20240617	164900	1806766280	18690	18690	18690	18690	0
162	20240617	164800	1806766280	18690	18690	18690	18690	0
163	20240617	164700	1806766280	18690	18690	18690	18690	0
164	20240617	164600	1806766280	18690	18690	18690	18690	0
165	20240617	164500	1806766280	18690	18690	18690	18690	0
166	20240617	164400	1806766280	18690	18690	18690	18690	0
167	20240617	164300	1806766280	18690	18690	18690	18690	0
168	20240617	164200	1806766280	18690	18690	18690	18690	0
169	20240617	164100	1806766280	18690	18690	18690	18690	0
170	20240617	164000	1806766280	18690	18690	18690	18690	0
171	20240617	163900	1806766280	18690	18690	18690	18690	0
172	20240617	163800	1806766280	18690	18690	18690	18690	0
173	20240617	163700	1806766280	18690	18690	18690	18690	0
174	20240617	163600	1806766280	18690	18690	18690	18690	0
175	20240617	163500	1806766280	18690	18690	18690	18690	0
176	20240617	163400	1806766280	18690	18690	18690	18690	0
177	20240617	163300	1806766280	18690	18690	18690	18690	0
178	20240617	163200	1806766280	18690	18690	18690	18690	0
179	20240617	163100	1806766280	18690	18690	18690	18690	0
180	20240617	163000	1806766280	18690	18690	18690	18690	0
181	20240617	162900	1806766280	18690	18690	18690	18690	0
182	20240617	162800	1806766280	18690	18690	18690	18690	1425
183	20240617	162700	1806766280	18690	18690	18690	18690	0
184	20240617	162600	1806766280	18690	18690	18690	18690	0
185	20240617	162500	1806766280	18690	18690	18690	18690	0
186	20240617	162400	1806766280	18690	18690	18690	18690	0
187	20240617	162300	1806766280	18690	18690	18690	18690	0
188	20240617	162200	1806766280	18690	18690	18690	18690	0
189	20240617	162100	1806766280	18690	18690	18690	18690	0
190	20240617	162000	1806766280	18690	18690	18690	18690	0
191	20240617	161900	1806766280	18690	18690	18690	18690	0
192	20240617	161800	1806766280	18690	18690	18690	18690	0
193	20240617	161700	1806766280	18690	18690	18690	18690	0
194	20240617	161600	1806766280	18690	18690	18690	18690	0
195	20240617	161500	1806766280	18690	18690	18690	18690	0
196	20240617	161400	1806766280	18690	18690	18690	18690	0
197	20240617	161300	1806766280	18690	18690	18690	18690	0
198	20240617	161200	1806766280	18690	18690	18690	18690	0
199	20240617	161100	1806766280	18690	18690	18690	18690	0
200	20240617	161000	1806766280	18690	18690	18690	18690	0
201	20240617	160900	1806766280	18690	18690	18690	18690	0
202	20240617	160800	1806766280	18690	18690	18690	18690	0
203	20240617	160700	1806766280	18690	18690	18690	18690	0
204	20240617	160600	1806766280	18690	18690	18690	18690	0
205	20240617	160500	1806766280	18690	18690	18690	18690	0
206	20240617	160400	1806766280	18690	18690	18690	18690	0
207	20240617	160300	1806766280	18690	18690	18690	18690	0
208	20240617	160200	1806766280	18690	18690	18690	18690	0
209	20240617	160100	1806766280	18690	18690	18690	18690	0
210	20240617	160000	1806766280	18690	18690	18690	18690	0
211	20240617	155900	1806766280	18690	18690	18690	18690	0
212	20240617	155800	1806766280	18690	18690	18690	18690	1425
213	20240617	155700	1806766280	18690	18690	18690	18690	0
214	20240617	155600	1806766280	18690	18690	18690	18690	0
215	20240617	155500	1806766280	18690	18690	18690	18690	0
216	20240617	155400	1806766280	18690	18690	18690	18690	0
217	20240617	155300	1806766280	18690	18690	18690	18690	0
218	20240617	155200	1806766280	18690	18690	18690	18690	0
219	20240617	155100	1806766280	18690	18690	18690	18690	0
220	20240617	155000	1806766280	18690	18690	18690	18690	0
221	20240617	154900	1806766280	18690	18690	18690	18690	0
222	20240617	154800	1806766280	18690	18690	18690	18690	0
223	20240617	154700	1806766280	18690	18690	18690	18690	0
224	20240617	154600	1806766280	18690	18690	18690	18690	0
225	20240617	154500	1806766280	18690	18690	18690	18690	0
226	20240617	154400	1806766280	18690	18690	18690	18690	0
227	20240617	154300	1806766280	18690	18690	18690	18690	0
228	20240617	154200	1806766280	18690	18690	18690	18690	0
229	20240617	154100	1806766280	18690	18690	18690	18690	0
230	20240617	154000	1806766280	18690	18690	18690	18690	0
231	20240617	153900	1806766280	18690	18690	18690	18690	0
232	20240617	153800	1806766280	18690	18690	18690	18690	0
233	20240617	153700	1806766280	18690	18690	18690	18690	0
234	20240617	153600	1806766280	18690	18690	18690	18690	0
235	20240617	153500	1806766280	18690	18690	18690	18690	0
236	20240617	153400	1806766280	18690	18690	18690	18690	0
237	20240617	153300	1806766280	18690	18690	18690	18690	0
238	20240617	153200	1806766280	18690	18690	18690	18690	0
239	20240617	153100	1806766280	18690	18690	18690	18690	0
240	20240617	153000	1806766280	18690	18690	18690	18690	1425
241	20240617	152900	1780133030	18650	18650	18650	18650	0
242	20240617	152800	1780133030	18650	18650	18650	18650	0
243	20240617	152700	1780133030	18650	18650	18650	18650	0
244	20240617	152600	1780133030	18650	18650	18650	18650	0
245	20240617	152500	1780133030	18650	18650	18650	18650	0
246	20240617	152400	1780133030	18650	18650	18650	18650	0
247	20240617	152300	1780133030	18650	18650	18650	18650	0
248	20240617	152200	1780133030	18650	18650	18650	18650	0
249	20240617	152100	1780133030	18650	18650	18650	18650	0
250	20240617	152000	1780133030	18650	18650	18650	18650	0
251	20240617	151900	1780133030	18650	18650	18690	18640	935
252	20240617	151800	1762695120	18650	18670	18690	18650	594
253	20240617	151700	1751601700	18650	18670	18670	18650	1062
254	20240617	151600	1731780370	18660	18670	18670	18660	336
255	20240617	151500	1725510300	18670	18670	18670	18660	532
256	20240617	151400	1715578130	18660	18670	18670	18660	451
257	20240617	151300	1707158340	18670	18670	18670	18660	115
258	20240617	151200	1705012240	18670	18660	18670	18650	328
259	20240617	151100	1698892000	18650	18660	18660	18650	100
260	20240617	151000	1697026670	18660	18660	18660	18650	149
261	20240617	150900	1694246540	18660	18660	18660	18650	536
262	20240617	150800	1684244790	18660	18660	18660	18660	234
263	20240617	150700	1679878350	18660	18660	18660	18660	29
264	20240617	150600	1679337210	18660	18660	18660	18660	30
265	20240617	150500	1678777410	18650	18650	18650	18650	131
266	20240617	150400	1676334260	18670	18630	18670	18630	761
267	20240617	150300	1662148670	18670	18670	18670	18630	206
268	20240617	150200	1658309600	18660	18660	18660	18660	230
269	20240617	150100	1654017800	18650	18660	18660	18640	682
270	20240617	150000	1641304170	18660	18650	18660	18650	54
271	20240617	145900	1640296950	18650	18650	18650	18650	159
272	20240617	145800	1637331600	18650	18650	18650	18650	172
273	20240617	145700	1634123800	18640	18650	18650	18640	69
274	20240617	145600	1632837210	18650	18640	18650	18640	63
275	20240617	145500	1631662540	18650	18640	18650	18640	34
276	20240617	145400	1631028450	18650	18650	18650	18640	48
277	20240617	145300	1630133350	18650	18650	18650	18650	43
278	20240617	145200	1629331400	18650	18650	18650	18650	36
279	20240617	145100	1628660000	18650	18650	18650	18650	140
280	20240617	145000	1626049000	18650	18650	18650	18640	129
281	20240617	144900	1623644150	18660	18640	18660	18640	335
282	20240617	144800	1617399110	18660	18660	18660	18660	185
283	20240617	144700	1613947010	18660	18660	18660	18660	103
284	20240617	144600	1612025030	18660	18660	18660	18660	29
285	20240617	144500	1611483890	18660	18660	18660	18660	109
286	20240617	144400	1609449950	18640	18650	18650	18640	497
287	20240617	144300	1600183500	18650	18650	18650	18650	36
288	20240617	144200	1599512100	18650	18650	18650	18650	10
289	20240617	144100	1599325600	18640	18650	18650	18640	23
290	20240617	144000	1598896780	18640	18640	18640	18640	58
291	20240617	143900	1597815660	18650	18650	18650	18650	51
292	20240617	143800	1596864510	18660	18660	18660	18660	0
293	20240617	143700	1596864510	18660	18650	18660	18640	282
294	20240617	143600	1591607020	18640	18650	18650	18640	18
295	20240617	143500	1591271490	18650	18640	18650	18640	83
296	20240617	143400	1589724340	18640	18640	18640	18640	350
297	20240617	143300	1583200340	18650	18640	18650	18640	63
298	20240617	143200	1582025440	18650	18650	18650	18650	207
299	20240617	143100	1578164890	18650	18650	18650	18650	47
300	20240617	143000	1577288340	18640	18640	18640	18640	60
301	20240617	142900	1576169940	18650	18650	18650	18650	0
302	20240617	142800	1576169940	18650	18650	18650	18650	50
303	20240617	142700	1575237440	18650	18650	18650	18650	33
304	20240617	142600	1574621990	18650	18650	18650	18650	4
305	20240617	142500	1574547390	18650	18650	18650	18650	4
306	20240617	142400	1574472790	18650	18640	18650	18640	568
307	20240617	142300	1563885260	18640	18650	18650	18640	240
308	20240617	142200	1559411650	18650	18660	18660	18650	220
309	20240617	142100	1555307650	18660	18650	18660	18650	315
310	20240617	142000	1549429950	18660	18650	18660	18650	205
311	20240617	141900	1545604920	18640	18650	18650	18640	1557
312	20240617	141800	1516578870	18650	18650	18660	18650	446
313	20240617	141700	1508260920	18660	18650	18660	18650	32
314	20240617	141600	1507663900	18660	18660	18660	18660	292
315	20240617	141500	1502215180	18660	18660	18660	18660	0
316	20240617	141400	1502215180	18660	18650	18660	18650	119
317	20240617	141300	1499995020	18650	18650	18650	18650	300
318	20240617	141200	1494400020	18640	18650	18650	18640	299
319	20240617	141100	1488824170	18650	18650	18650	18650	1
320	20240617	141000	1488805520	18660	18640	18660	18640	151
321	20240617	140900	1485990860	18660	18660	18660	18650	101
322	20240617	140800	1484106210	18660	18660	18660	18640	630
323	20240617	140700	1472358820	18660	18660	18660	18660	1076
324	20240617	140600	1452280660	18660	18660	18660	18660	925
325	20240617	140500	1435020160	18660	18640	18660	18640	255
326	20240617	140400	1430262860	18640	18650	18660	18640	361
327	20240617	140300	1423533030	18650	18650	18650	18650	147
328	20240617	140200	1420791480	18650	18650	18650	18650	35
329	20240617	140100	1420138730	18650	18650	18650	18650	299
330	20240617	140000	1414562380	18660	18660	18660	18660	160
331	20240617	135900	1411576780	18650	18650	18650	18650	50
332	20240617	135800	1410644280	18650	18660	18660	18640	134
333	20240617	135700	1408145770	18660	18660	18660	18660	2
334	20240617	135600	1408108450	18660	18650	18660	18650	210
335	20240617	135500	1404189900	18660	18660	18660	18660	1
336	20240617	135400	1404171240	18650	18650	18650	18650	450
337	20240617	135300	1395778740	18660	18660	18660	18660	32
338	20240617	135200	1395181620	18660	18660	18660	18660	70
339	20240617	135100	1393875420	18660	18660	18660	18660	26
340	20240617	135000	1393390260	18660	18660	18660	18660	500
341	20240617	134900	1384060260	18670	18670	18670	18670	10
342	20240617	134800	1383873560	18670	18670	18670	18670	0
343	20240617	134700	1383873560	18670	18670	18670	18670	551
344	20240617	134600	1373586390	18670	18670	18670	18670	40
345	20240617	134500	1372839590	18680	18680	18680	18680	200
346	20240617	134400	1369103590	18680	18680	18680	18680	0
347	20240617	134300	1369103590	18680	18680	18680	18680	100
348	20240617	134200	1367235590	18670	18670	18670	18670	105
349	20240617	134100	1365275240	18670	18670	18670	18670	32
350	20240617	134000	1364677800	18670	18660	18670	18660	402
351	20240617	133900	1357172750	18660	18660	18660	18660	0
352	20240617	133800	1357172750	18660	18660	18660	18660	50
353	20240617	133700	1356239750	18670	18670	18670	18670	0
354	20240617	133600	1356239750	18670	18670	18670	18670	2
355	20240617	133500	1356202410	18660	18660	18660	18660	117
356	20240617	133400	1354019190	18670	18670	18670	18670	14
357	20240617	133300	1353757810	18680	18680	18680	18680	210
358	20240617	133200	1349835010	18680	18680	18680	18680	6
359	20240617	133100	1349722930	18690	18680	18690	18680	154
360	20240617	133000	1346846170	18690	18680	18690	18680	203
361	20240617	132900	1343054100	18690	18690	18690	18690	24
362	20240617	132800	1342605540	18690	18680	18690	18680	1997
363	20240617	132700	1305301560	18680	18680	18680	18670	49
364	20240617	132600	1304386570	18680	18680	18680	18680	24
365	20240617	132500	1303938250	18680	18680	18680	18680	19
366	20240617	132400	1303583330	18680	18680	18680	18680	4
367	20240617	132300	1303508610	18680	18680	18680	18680	27
368	20240617	132200	1303004250	18680	18670	18680	18670	90
369	20240617	132100	1301323840	18670	18670	18670	18670	239
370	20240617	132000	1296861710	18670	18670	18670	18670	10
371	20240617	131900	1296675010	18670	18670	18670	18670	0
372	20240617	131800	1296675010	18670	18670	18670	18670	0
373	20240617	131700	1296675010	18670	18670	18670	18670	27
374	20240617	131600	1296170920	18670	18670	18670	18670	0
375	20240617	131500	1296170920	18670	18640	18670	18640	427
376	20240617	131400	1288203410	18660	18660	18660	18660	50
377	20240617	131300	1287270410	18660	18650	18660	18650	101
378	20240617	131200	1285386150	18650	18660	18660	18650	36
379	20240617	131100	1284714680	18670	18670	18670	18670	5
380	20240617	131000	1284621330	18670	18670	18670	18670	10
381	20240617	130900	1284434630	18670	18670	18670	18670	0
382	20240617	130800	1284434630	18670	18660	18670	18660	400
383	20240617	130700	1276968860	18660	18660	18660	18660	56
384	20240617	130600	1275923900	18660	18660	18660	18660	0
385	20240617	130500	1275923900	18660	18660	18660	18660	82
386	20240617	130400	1274393780	18660	18650	18660	18650	146
387	20240617	130300	1271670870	18660	18650	18660	18650	70
388	20240617	130200	1270365270	18650	18650	18650	18650	14
389	20240617	130100	1270104170	18650	18650	18650	18650	34
390	20240617	130000	1269470070	18650	18650	18650	18650	5
391	20240617	125900	1269376820	18630	18650	18650	18630	62
392	20240617	125800	1268221560	18650	18650	18650	18650	10
393	20240617	125700	1268035060	18650	18640	18650	18640	24
394	20240617	125600	1267587500	18640	18640	18640	18640	225
395	20240617	125500	1263393500	18650	18650	18650	18650	50
396	20240617	125400	1262461000	18640	18640	18640	18640	358
397	20240617	125300	1255787880	18640	18650	18650	18640	67
398	20240617	125200	1254538790	18640	18640	18640	18640	34
399	20240617	125100	1253905030	18640	18650	18650	18640	97
400	20240617	125000	1252096340	18650	18650	18650	18650	84
401	20240617	124900	1250529740	18650	18650	18650	18650	2
402	20240617	124800	1250492440	18650	18630	18650	18630	79
403	20240617	124700	1249020100	18630	18630	18630	18620	37
404	20240617	124600	1248330910	18620	18620	18620	18620	38
405	20240617	124500	1247623350	18620	18620	18620	18620	136
406	20240617	124400	1245091030	18620	18620	18620	18620	34
407	20240617	124300	1244457950	18620	18620	18620	18620	0
408	20240617	124200	1244457950	18620	18620	18620	18620	0
409	20240617	124100	1244457950	18620	18620	18620	18620	0
410	20240617	124000	1244457950	18620	18620	18620	18620	200
411	20240617	123900	1240733950	18630	18630	18630	18630	128
412	20240617	123800	1238349310	18620	18630	18630	18620	2
413	20240617	123700	1238312060	18620	18630	18630	18620	447
414	20240617	123600	1229987370	18630	18630	18630	18630	16
415	20240617	123500	1229689290	18630	18630	18630	18630	0
416	20240617	123400	1229689290	18630	18640	18640	18630	101
417	20240617	123300	1227807650	18640	18640	18640	18640	22
418	20240617	123200	1227397570	18630	18640	18640	18630	58
419	20240617	123100	1226317020	18640	18630	18640	18630	56
420	20240617	123000	1225273610	18630	18630	18630	18630	233
421	20240617	122900	1220932820	18630	18630	18630	18630	3
422	20240617	122800	1220876930	18650	18650	18650	18650	1
423	20240617	122700	1220858280	18630	18630	18630	18630	115
424	20240617	122600	1218715830	18640	18640	18640	18640	20
425	20240617	122500	1218343030	18640	18640	18640	18640	84
426	20240617	122400	1216777270	18640	18640	18640	18640	0
427	20240617	122300	1216777270	18640	18640	18640	18640	70
428	20240617	122200	1215472470	18640	18640	18640	18640	161
429	20240617	122100	1212471430	18640	18640	18640	18630	91
430	20240617	122000	1210775470	18640	18640	18640	18640	90
431	20240617	121900	1209097870	18640	18640	18640	18630	65
432	20240617	121800	1207886360	18640	18640	18640	18640	8
433	20240617	121700	1207737240	18640	18640	18640	18640	42
434	20240617	121600	1206954360	18640	18640	18640	18640	81
435	20240617	121500	1205444520	18640	18640	18640	18640	2
436	20240617	121400	1205407240	18640	18640	18640	18640	50
437	20240617	121300	1204475240	18640	18640	18640	18640	2
438	20240617	121200	1204437960	18640	18640	18640	18620	143
439	20240617	121100	1201773410	18640	18650	18650	18640	28
440	20240617	121000	1201251390	18650	18640	18650	18640	400
441	20240617	120900	1193791740	18650	18650	18650	18650	1
442	20240617	120800	1193773090	18650	18650	18650	18650	1
443	20240617	120700	1193754440	18650	18640	18650	18640	62
444	20240617	120600	1192598610	18630	18630	18630	18630	15
445	20240617	120500	1192319160	18630	18630	18630	18630	160
446	20240617	120400	1189338360	18630	18620	18630	18620	398
447	20240617	120300	1181927440	18610	18610	18610	18610	0
448	20240617	120200	1181927440	18610	18620	18620	18610	27
449	20240617	120100	1181424860	18620	18620	18620	18620	7
450	20240617	120000	1181294520	18610	18610	18610	18610	300
451	20240617	115900	1175711520	18620	18620	18620	18620	32
452	20240617	115800	1175115680	18620	18620	18620	18620	21
453	20240617	115700	1174724660	18620	18620	18620	18620	22
454	20240617	115600	1174315020	18620	18630	18630	18620	146
455	20240617	115500	1171596400	18630	18620	18630	18620	2
456	20240617	115400	1171559150	18630	18630	18630	18630	3
457	20240617	115300	1171503260	18630	18620	18630	18620	338
458	20240617	115200	1165209660	18610	18620	18620	18610	929
459	20240617	115100	1147918880	18620	18620	18620	18620	30
460	20240617	115000	1147360280	18620	18610	18620	18610	150
461	20240617	114900	1144568680	18620	18620	18620	18620	492
462	20240617	114800	1135407640	18630	18620	18630	18620	11
463	20240617	114700	1135202810	18630	18630	18630	18620	310
464	20240617	114600	1129427580	18630	18630	18630	18630	300
465	20240617	114500	1123838580	18620	18620	18640	18620	205
466	20240617	114400	1120021460	18620	18630	18630	18620	351
467	20240617	114300	1113484840	18620	18630	18630	18620	621
468	20240617	114200	1101916990	18630	18640	18640	18630	154
469	20240617	114100	1099047640	18640	18640	18640	18640	0
470	20240617	114000	1099047640	18640	18640	18640	18640	0
471	20240617	113900	1099047640	18640	18640	18640	18640	11
472	20240617	113800	1098842600	18670	18640	18670	18640	433
473	20240617	113700	1090762690	18640	18660	18660	18640	7
474	20240617	113600	1090632190	18630	18660	18660	18630	123
475	20240617	113500	1088339750	18660	18660	18660	18660	152
476	20240617	113400	1085503430	18660	18650	18660	18640	411
477	20240617	113300	1077842000	18660	18660	18660	18660	1
478	20240617	113200	1077823340	18650	18650	18650	18650	0
479	20240617	113100	1077823340	18650	18660	18660	18650	308
480	20240617	113000	1072078530	18660	18660	18660	18660	3
481	20240617	112900	1072022550	18660	18650	18660	18650	138
482	20240617	112800	1069447770	18650	18650	18650	18650	40
483	20240617	112700	1068701770	18660	18660	18660	18660	19
484	20240617	112600	1068347230	18660	18650	18660	18650	46
485	20240617	112500	1067489300	18640	18650	18650	18640	608
486	20240617	112400	1056155300	18660	18660	18660	18660	4
487	20240617	112300	1056080660	18660	18650	18660	18650	65
488	20240617	112200	1054868400	18650	18650	18650	18650	129
489	20240617	112100	1052462550	18650	18660	18660	18650	33
490	20240617	112000	1051847070	18660	18670	18670	18660	147
491	20240617	111900	1049103050	18670	18670	18670	18670	11
492	20240617	111800	1048897680	18670	18660	18670	18660	160
493	20240617	111700	1045911020	18660	18680	18680	18660	641
494	20240617	111600	1033938140	18680	18670	18680	18670	369
495	20240617	111500	1027048260	18680	18670	18680	18670	54
496	20240617	111400	1026040070	18670	18670	18680	18670	521
497	20240617	111300	1016312880	18680	18680	18680	18680	34
498	20240617	111200	1015677760	18680	18680	18680	18680	5
499	20240617	111100	1015584360	18680	18680	18680	18680	8
500	20240617	111000	1015434920	18680	18680	18680	18680	206
501	20240617	110900	1011586840	18690	18690	18690	18690	20
502	20240617	110800	1011213040	18690	18680	18690	18680	1034
503	20240617	110700	991897910	18690	18690	18690	18690	26
504	20240617	110600	991411970	18690	18690	18690	18690	171
505	20240617	110500	988215980	18690	18690	18690	18690	450
506	20240617	110400	979805480	18690	18690	18690	18690	396
507	20240617	110300	972404240	18690	18690	18690	18690	52
508	20240617	110200	971432360	18690	18700	18700	18690	89
509	20240617	110100	969768420	18700	18700	18700	18690	706
510	20240617	110000	956566580	18700	18710	18710	18700	102
511	20240617	105900	954659160	18710	18710	18710	18710	0
512	20240617	105800	954659160	18710	18710	18710	18700	1805
513	20240617	105700	920899940	18710	18710	18710	18710	1
514	20240617	105600	920881230	18710	18730	18730	18710	400
515	20240617	105500	913393290	18730	18700	18730	18700	685
516	20240617	105400	900576820	18710	18700	18710	18700	332
517	20240617	105300	894368320	18710	18710	18710	18710	229
518	20240617	105200	890083730	18710	18720	18720	18710	25
519	20240617	105100	889615860	18720	18720	18720	18720	251
520	20240617	105000	884917140	18720	18720	18720	18720	41
521	20240617	104900	884149620	18720	18730	18730	18720	26
522	20240617	104800	883662650	18740	18740	18740	18740	115
523	20240617	104700	881507550	18740	18740	18740	18740	170
524	20240617	104600	878321750	18690	18750	18750	18690	73
525	20240617	104500	876956780	18750	18670	18750	18670	5967
526	20240617	104400	765363600	18670	18670	18670	18670	239
527	20240617	104300	760901470	18670	18660	18670	18660	312
528	20240617	104200	755079540	18660	18650	18660	18650	175
529	20240617	104100	751814370	18660	18670	18670	18660	409
530	20240617	104000	744182390	18660	18660	18660	18660	235
531	20240617	103900	739797290	18660	18670	18670	18660	646
532	20240617	103800	727736670	18670	18670	18670	18670	140
533	20240617	103700	725122870	18670	18670	18670	18660	5
534	20240617	103600	725029530	18660	18660	18660	18660	20
535	20240617	103500	724656330	18660	18660	18660	18660	200
536	20240617	103400	720924330	18670	18670	18670	18670	10
537	20240617	103300	720737630	18670	18670	18670	18660	114
538	20240617	103200	718609690	18660	18670	18670	18660	101
539	20240617	103100	716724980	18660	18660	18670	18660	148
540	20240617	103000	713963240	18660	18670	18670	18660	41
541	20240617	102900	713198170	18670	18660	18670	18660	17
542	20240617	102800	712880910	18650	18650	18650	18640	81
543	20240617	102700	711370360	18650	18660	18660	18650	39
544	20240617	102600	710642940	18660	18660	18660	18630	169
545	20240617	102500	707494230	18630	18650	18650	18630	264
546	20240617	102400	702574220	18650	18650	18650	18650	186
547	20240617	102300	699105320	18640	18670	18670	18640	1231
548	20240617	102200	676144790	18660	18660	18660	18660	31
549	20240617	102100	675566330	18660	18660	18670	18660	158
550	20240617	102000	672618040	18660	18650	18660	18650	63
551	20240617	101900	671442490	18650	18650	18650	18650	177
552	20240617	101800	668141440	18650	18640	18650	18640	39
553	20240617	101700	667414450	18630	18630	18630	18630	577
554	20240617	101600	656664940	18630	18630	18630	18630	2
555	20240617	101500	656627680	18630	18610	18630	18600	274
556	20240617	101400	651528020	18610	18610	18610	18600	224
557	20240617	101300	647359530	18610	18610	18610	18610	43
558	20240617	101200	646559300	18610	18620	18620	18610	6
559	20240617	101100	646447610	18620	18600	18620	18590	756
560	20240617	101000	632379690	18600	18620	18620	18600	1921
561	20240617	100900	596640870	18620	18620	18620	18620	272
562	20240617	100800	591576230	18620	18630	18630	18620	96
563	20240617	100700	589788090	18630	18630	18630	18630	10
564	20240617	100600	589601790	18630	18630	18630	18610	555
565	20240617	100500	579269020	18630	18640	18640	18630	110
566	20240617	100400	577219640	18650	18630	18650	18620	245
567	20240617	100300	572654700	18620	18640	18650	18620	1171
568	20240617	100200	550832800	18640	18650	18650	18640	415
569	20240617	100100	543097090	18640	18650	18650	18640	1088
570	20240617	100000	522806330	18650	18650	18650	18640	295
571	20240617	095900	517304770	18650	18650	18650	18650	181
572	20240617	095800	513929120	18650	18670	18670	18650	720
573	20240617	095700	500500970	18650	18660	18660	18650	311
574	20240617	095600	494698660	18640	18670	18670	18640	912
575	20240617	095500	477685200	18670	18670	18670	18660	534
576	20240617	095400	467718870	18670	18700	18700	18670	604
577	20240617	095300	456440440	18700	18700	18710	18690	914
578	20240617	095200	439349130	18710	18710	18710	18710	183
579	20240617	095100	435925200	18720	18720	18730	18720	364
580	20240617	095000	429110120	18720	18720	18730	18720	253
581	20240617	094900	424371910	18720	18720	18720	18720	14
582	20240617	094800	424109830	18720	18720	18720	18710	51
583	20240617	094700	423155160	18720	18720	18730	18720	75
584	20240617	094600	421751120	18720	18730	18730	18720	267
585	20240617	094500	416750730	18720	18720	18720	18720	0
586	20240617	094400	416750730	18720	18730	18730	18720	9
587	20240617	094300	416582220	18720	18720	18720	18720	115
588	20240617	094200	414429420	18730	18730	18730	18730	0
589	20240617	094100	414429420	18730	18740	18740	18730	422
590	20240617	094000	406523310	18730	18730	18730	18730	1
591	20240617	093900	406504580	18730	18730	18730	18730	567
592	20240617	093800	395884670	18740	18740	18740	18740	1
593	20240617	093700	395865930	18740	18730	18740	18730	10
594	20240617	093600	395678580	18740	18740	18750	18740	330
595	20240617	093500	389493350	18730	18730	18730	18730	11
596	20240617	093400	389287320	18730	18740	18740	18730	93
597	20240617	093300	387544720	18750	18710	18750	18700	223
598	20240617	093200	383373570	18700	18700	18700	18700	385
599	20240617	093100	376174070	18670	18680	18680	18670	282
600	20240617	093000	370906610	18680	18680	18680	18660	532
601	20240617	092900	360973460	18680	18700	18700	18680	447
602	20240617	092800	352620010	18700	18690	18700	18690	166
603	20240617	092700	349515820	18690	18700	18700	18680	229
604	20240617	092600	345237990	18680	18700	18700	18680	493
605	20240617	092500	336018910	18700	18750	18760	18700	2241
606	20240617	092400	294105090	18750	18760	18760	18750	259
607	20240617	092300	289247600	18760	18750	18770	18750	919
608	20240617	092200	272013030	18770	18770	18770	18770	75
609	20240617	092100	270605280	18770	18760	18770	18760	368
610	20240617	092000	263697990	18770	18770	18770	18770	50
611	20240617	091900	262759490	18770	18710	18770	18710	4
612	20240617	091800	262684590	18710	18720	18720	18710	1520
613	20240617	091700	234244870	18720	18760	18770	18720	152
614	20240617	091600	231397340	18720	18720	18720	18720	895
615	20240617	091500	214642940	18720	18730	18730	18710	314
616	20240617	091400	208765310	18730	18730	18730	18730	158
617	20240617	091300	205805970	18720	18730	18730	18710	46
618	20240617	091200	204945100	18730	18710	18730	18710	156
619	20240617	091100	202026300	18710	18720	18720	18700	671
620	20240617	091000	189470730	18750	18710	18750	18710	602
621	20240617	090900	178206410	18710	18710	18730	18710	31
622	20240617	090800	177626380	18710	18790	18790	18710	632
623	20240617	090700	165791540	18730	18730	18730	18710	976
624	20240617	090600	147511970	18730	18740	18750	18710	701
625	20240617	090500	134380030	18750	18770	18770	18750	998
626	20240617	090400	115649940	18800	18810	18810	18780	843
627	20240617	090300	99806300	18770	18830	18840	18770	1014
628	20240617	090200	80715400	18830	18830	18830	18770	726
629	20240617	090100	67046200	18830	18760	18830	18760	853
630	20240617	090000	50989390	18750	18890	18890	18730	2708