KissMeData/083310/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	195300	2230252910	16470	16470	16470	16470	1065
3	20240617	195200	2230252910	16470	16470	16470	16470	0
4	20240617	195100	2230252910	16470	16470	16470	16470	0
5	20240617	195000	2230252910	16470	16470	16470	16470	0
6	20240617	194900	2230252910	16470	16470	16470	16470	0
7	20240617	194800	2230252910	16470	16470	16470	16470	0
8	20240617	194700	2230252910	16470	16470	16470	16470	0
9	20240617	194600	2230252910	16470	16470	16470	16470	0
10	20240617	194500	2230252910	16470	16470	16470	16470	0
11	20240617	194400	2230252910	16470	16470	16470	16470	0
12	20240617	194300	2230252910	16470	16470	16470	16470	0
13	20240617	194200	2230252910	16470	16470	16470	16470	0
14	20240617	194100	2230252910	16470	16470	16470	16470	0
15	20240617	194000	2230252910	16470	16470	16470	16470	0
16	20240617	193900	2230252910	16470	16470	16470	16470	0
17	20240617	193800	2230252910	16470	16470	16470	16470	0
18	20240617	193700	2230252910	16470	16470	16470	16470	0
19	20240617	193600	2230252910	16470	16470	16470	16470	0
20	20240617	193500	2230252910	16470	16470	16470	16470	0
21	20240617	193400	2230252910	16470	16470	16470	16470	0
22	20240617	193300	2230252910	16470	16470	16470	16470	0
23	20240617	193200	2230252910	16470	16470	16470	16470	0
24	20240617	193100	2230252910	16470	16470	16470	16470	0
25	20240617	193000	2230252910	16470	16470	16470	16470	0
26	20240617	192900	2230252910	16470	16470	16470	16470	0
27	20240617	192800	2230252910	16470	16470	16470	16470	0
28	20240617	192700	2230252910	16470	16470	16470	16470	0
29	20240617	192600	2230252910	16470	16470	16470	16470	0
30	20240617	192500	2230252910	16470	16470	16470	16470	0
31	20240617	192400	2230252910	16470	16470	16470	16470	0
32	20240617	192300	2230252910	16470	16470	16470	16470	1065
33	20240617	192200	2230252910	16470	16470	16470	16470	0
34	20240617	192100	2230252910	16470	16470	16470	16470	0
35	20240617	192000	2230252910	16470	16470	16470	16470	0
36	20240617	191900	2230252910	16470	16470	16470	16470	0
37	20240617	191800	2230252910	16470	16470	16470	16470	0
38	20240617	191700	2230252910	16470	16470	16470	16470	0
39	20240617	191600	2230252910	16470	16470	16470	16470	0
40	20240617	191500	2230252910	16470	16470	16470	16470	0
41	20240617	191400	2230252910	16470	16470	16470	16470	0
42	20240617	191300	2230252910	16470	16470	16470	16470	0
43	20240617	191200	2230252910	16470	16470	16470	16470	0
44	20240617	191100	2230252910	16470	16470	16470	16470	0
45	20240617	191000	2230252910	16470	16470	16470	16470	0
46	20240617	190900	2230252910	16470	16470	16470	16470	0
47	20240617	190800	2230252910	16470	16470	16470	16470	0
48	20240617	190700	2230252910	16470	16470	16470	16470	0
49	20240617	190600	2230252910	16470	16470	16470	16470	0
50	20240617	190500	2230252910	16470	16470	16470	16470	0
51	20240617	190400	2230252910	16470	16470	16470	16470	0
52	20240617	190300	2230252910	16470	16470	16470	16470	0
53	20240617	190200	2230252910	16470	16470	16470	16470	0
54	20240617	190100	2230252910	16470	16470	16470	16470	0
55	20240617	190000	2230252910	16470	16470	16470	16470	0
56	20240617	185900	2230252910	16470	16470	16470	16470	0
57	20240617	185800	2230252910	16470	16470	16470	16470	0
58	20240617	185700	2230252910	16470	16470	16470	16470	0
59	20240617	185600	2230252910	16470	16470	16470	16470	0
60	20240617	185500	2230252910	16470	16470	16470	16470	0
61	20240617	185400	2230252910	16470	16470	16470	16470	0
62	20240617	185300	2230252910	16470	16470	16470	16470	1065
63	20240617	185200	2230252910	16470	16470	16470	16470	0
64	20240617	185100	2230252910	16470	16470	16470	16470	0
65	20240617	185000	2230252910	16470	16470	16470	16470	0
66	20240617	184900	2230252910	16470	16470	16470	16470	0
67	20240617	184800	2230252910	16470	16470	16470	16470	0
68	20240617	184700	2230252910	16470	16470	16470	16470	0
69	20240617	184600	2230252910	16470	16470	16470	16470	0
70	20240617	184500	2230252910	16470	16470	16470	16470	0
71	20240617	184400	2230252910	16470	16470	16470	16470	0
72	20240617	184300	2230252910	16470	16470	16470	16470	0
73	20240617	184200	2230252910	16470	16470	16470	16470	0
74	20240617	184100	2230252910	16470	16470	16470	16470	0
75	20240617	184000	2230252910	16470	16470	16470	16470	0
76	20240617	183900	2230252910	16470	16470	16470	16470	0
77	20240617	183800	2230252910	16470	16470	16470	16470	0
78	20240617	183700	2230252910	16470	16470	16470	16470	0
79	20240617	183600	2230252910	16470	16470	16470	16470	0
80	20240617	183500	2230252910	16470	16470	16470	16470	0
81	20240617	183400	2230252910	16470	16470	16470	16470	0
82	20240617	183300	2230252910	16470	16470	16470	16470	0
83	20240617	183200	2230252910	16470	16470	16470	16470	0
84	20240617	183100	2230252910	16470	16470	16470	16470	0
85	20240617	183000	2230252910	16470	16470	16470	16470	0
86	20240617	182900	2230252910	16470	16470	16470	16470	0
87	20240617	182800	2230252910	16470	16470	16470	16470	0
88	20240617	182700	2230252910	16470	16470	16470	16470	0
89	20240617	182600	2230252910	16470	16470	16470	16470	0
90	20240617	182500	2230252910	16470	16470	16470	16470	0
91	20240617	182400	2230252910	16470	16470	16470	16470	0
92	20240617	182300	2230252910	16470	16470	16470	16470	1065
93	20240617	182200	2230252910	16470	16470	16470	16470	0
94	20240617	182100	2230252910	16470	16470	16470	16470	0
95	20240617	182000	2230252910	16470	16470	16470	16470	0
96	20240617	181900	2230252910	16470	16470	16470	16470	0
97	20240617	181800	2230252910	16470	16470	16470	16470	0
98	20240617	181700	2230252910	16470	16470	16470	16470	0
99	20240617	181600	2230252910	16470	16470	16470	16470	0
100	20240617	181500	2230252910	16470	16470	16470	16470	0
101	20240617	181400	2230252910	16470	16470	16470	16470	0
102	20240617	181300	2230252910	16470	16470	16470	16470	0
103	20240617	181200	2230252910	16470	16470	16470	16470	0
104	20240617	181100	2230252910	16470	16470	16470	16470	0
105	20240617	181000	2230252910	16470	16470	16470	16470	0
106	20240617	180900	2230252910	16470	16470	16470	16470	0
107	20240617	180800	2230252910	16470	16470	16470	16470	0
108	20240617	180700	2230252910	16470	16470	16470	16470	0
109	20240617	180600	2230252910	16470	16470	16470	16470	0
110	20240617	180500	2230252910	16470	16470	16470	16470	0
111	20240617	180400	2230252910	16470	16470	16470	16470	0
112	20240617	180300	2230252910	16470	16470	16470	16470	0
113	20240617	180200	2230252910	16470	16470	16470	16470	0
114	20240617	180100	2230252910	16470	16470	16470	16470	0
115	20240617	180000	2230252910	16470	16470	16470	16470	0
116	20240617	175900	2230252910	16470	16470	16470	16470	0
117	20240617	175800	2230252910	16470	16470	16470	16470	0
118	20240617	175700	2230252910	16470	16470	16470	16470	0
119	20240617	175600	2230252910	16470	16470	16470	16470	0
120	20240617	175500	2230252910	16470	16470	16470	16470	0
121	20240617	175400	2230252910	16470	16470	16470	16470	0
122	20240617	175300	2230252910	16470	16470	16470	16470	1065
123	20240617	175200	2230252910	16470	16470	16470	16470	0
124	20240617	175100	2230252910	16470	16470	16470	16470	0
125	20240617	175000	2230252910	16470	16470	16470	16470	0
126	20240617	174900	2230252910	16470	16470	16470	16470	0
127	20240617	174800	2230252910	16470	16470	16470	16470	0
128	20240617	174700	2230252910	16470	16470	16470	16470	0
129	20240617	174600	2230252910	16470	16470	16470	16470	0
130	20240617	174500	2230252910	16470	16470	16470	16470	0
131	20240617	174400	2230252910	16470	16470	16470	16470	0
132	20240617	174300	2230252910	16470	16470	16470	16470	0
133	20240617	174200	2230252910	16470	16470	16470	16470	0
134	20240617	174100	2230252910	16470	16470	16470	16470	0
135	20240617	174000	2230252910	16470	16470	16470	16470	0
136	20240617	173900	2230252910	16470	16470	16470	16470	0
137	20240617	173800	2230252910	16470	16470	16470	16470	0
138	20240617	173700	2230252910	16470	16470	16470	16470	0
139	20240617	173600	2230252910	16470	16470	16470	16470	0
140	20240617	173500	2230252910	16470	16470	16470	16470	0
141	20240617	173400	2230252910	16470	16470	16470	16470	0
142	20240617	173300	2230252910	16470	16470	16470	16470	0
143	20240617	173200	2230252910	16470	16470	16470	16470	0
144	20240617	173100	2230252910	16470	16470	16470	16470	0
145	20240617	173000	2230252910	16470	16470	16470	16470	0
146	20240617	172900	2230252910	16470	16470	16470	16470	0
147	20240617	172800	2230252910	16470	16470	16470	16470	0
148	20240617	172700	2230252910	16470	16470	16470	16470	0
149	20240617	172600	2230252910	16470	16470	16470	16470	0
150	20240617	172500	2230252910	16470	16470	16470	16470	0
151	20240617	172400	2230252910	16470	16470	16470	16470	0
152	20240617	172300	2230252910	16470	16470	16470	16470	1065
153	20240617	172200	2230252910	16470	16470	16470	16470	0
154	20240617	172100	2230252910	16470	16470	16470	16470	0
155	20240617	172000	2230252910	16470	16470	16470	16470	0
156	20240617	171900	2230252910	16470	16470	16470	16470	0
157	20240617	171800	2230252910	16470	16470	16470	16470	0
158	20240617	171700	2230252910	16470	16470	16470	16470	0
159	20240617	171600	2230252910	16470	16470	16470	16470	0
160	20240617	171500	2230252910	16470	16470	16470	16470	0
161	20240617	171400	2230252910	16470	16470	16470	16470	0
162	20240617	171300	2230252910	16470	16470	16470	16470	0
163	20240617	171200	2230252910	16470	16470	16470	16470	0
164	20240617	171100	2230252910	16470	16470	16470	16470	0
165	20240617	171000	2230252910	16470	16470	16470	16470	0
166	20240617	170900	2230252910	16470	16470	16470	16470	0
167	20240617	170800	2230252910	16470	16470	16470	16470	0
168	20240617	170700	2230252910	16470	16470	16470	16470	0
169	20240617	170600	2230252910	16470	16470	16470	16470	0
170	20240617	170500	2230252910	16470	16470	16470	16470	0
171	20240617	170400	2230252910	16470	16470	16470	16470	0
172	20240617	170300	2230252910	16470	16470	16470	16470	0
173	20240617	170200	2230252910	16470	16470	16470	16470	0
174	20240617	170100	2230252910	16470	16470	16470	16470	0
175	20240617	170000	2230252910	16470	16470	16470	16470	0
176	20240617	165900	2230252910	16470	16470	16470	16470	0
177	20240617	165800	2230252910	16470	16470	16470	16470	0
178	20240617	165700	2230252910	16470	16470	16470	16470	0
179	20240617	165600	2230252910	16470	16470	16470	16470	0
180	20240617	165500	2230252910	16470	16470	16470	16470	0
181	20240617	165400	2230252910	16470	16470	16470	16470	0
182	20240617	165300	2230252910	16470	16470	16470	16470	1065
183	20240617	165200	2230252910	16470	16470	16470	16470	0
184	20240617	165100	2230252910	16470	16470	16470	16470	0
185	20240617	165000	2230252910	16470	16470	16470	16470	0
186	20240617	164900	2230252910	16470	16470	16470	16470	0
187	20240617	164800	2230252910	16470	16470	16470	16470	0
188	20240617	164700	2230252910	16470	16470	16470	16470	0
189	20240617	164600	2230252910	16470	16470	16470	16470	0
190	20240617	164500	2230252910	16470	16470	16470	16470	0
191	20240617	164400	2230252910	16470	16470	16470	16470	0
192	20240617	164300	2230252910	16470	16470	16470	16470	0
193	20240617	164200	2230252910	16470	16470	16470	16470	0
194	20240617	164100	2230252910	16470	16470	16470	16470	0
195	20240617	164000	2230252910	16470	16470	16470	16470	0
196	20240617	163900	2230252910	16470	16470	16470	16470	0
197	20240617	163800	2230252910	16470	16470	16470	16470	0
198	20240617	163700	2230252910	16470	16470	16470	16470	0
199	20240617	163600	2230252910	16470	16470	16470	16470	0
200	20240617	163500	2230252910	16470	16470	16470	16470	0
201	20240617	163400	2230252910	16470	16470	16470	16470	0
202	20240617	163300	2230252910	16470	16470	16470	16470	0
203	20240617	163200	2230252910	16470	16470	16470	16470	0
204	20240617	163100	2230252910	16470	16470	16470	16470	0
205	20240617	163000	2230252910	16470	16470	16470	16470	0
206	20240617	162900	2230252910	16470	16470	16470	16470	0
207	20240617	162800	2230252910	16470	16470	16470	16470	0
208	20240617	162700	2230252910	16470	16470	16470	16470	0
209	20240617	162600	2230252910	16470	16470	16470	16470	0
210	20240617	162500	2230252910	16470	16470	16470	16470	0
211	20240617	162400	2230252910	16470	16470	16470	16470	0
212	20240617	162300	2230252910	16470	16470	16470	16470	1065
213	20240617	162200	2230252910	16470	16470	16470	16470	0
214	20240617	162100	2230252910	16470	16470	16470	16470	0
215	20240617	162000	2230252910	16470	16470	16470	16470	0
216	20240617	161900	2230252910	16470	16470	16470	16470	0
217	20240617	161800	2230252910	16470	16470	16470	16470	0
218	20240617	161700	2230252910	16470	16470	16470	16470	0
219	20240617	161600	2230252910	16470	16470	16470	16470	0
220	20240617	161500	2230252910	16470	16470	16470	16470	0
221	20240617	161400	2230252910	16470	16470	16470	16470	0
222	20240617	161300	2230252910	16470	16470	16470	16470	0
223	20240617	161200	2230252910	16470	16470	16470	16470	0
224	20240617	161100	2230252910	16470	16470	16470	16470	0
225	20240617	161000	2230252910	16470	16470	16470	16470	0
226	20240617	160900	2230252910	16470	16470	16470	16470	0
227	20240617	160800	2230252910	16470	16470	16470	16470	0
228	20240617	160700	2230252910	16470	16470	16470	16470	0
229	20240617	160600	2230252910	16470	16470	16470	16470	0
230	20240617	160500	2230252910	16470	16470	16470	16470	0
231	20240617	160400	2230252910	16470	16470	16470	16470	0
232	20240617	160300	2230252910	16470	16470	16470	16470	0
233	20240617	160200	2230252910	16470	16470	16470	16470	0
234	20240617	160100	2230252910	16470	16470	16470	16470	0
235	20240617	160000	2230252910	16470	16470	16470	16470	0
236	20240617	155900	2230252910	16470	16470	16470	16470	0
237	20240617	155800	2230252910	16470	16470	16470	16470	0
238	20240617	155700	2230252910	16470	16470	16470	16470	0
239	20240617	155600	2230252910	16470	16470	16470	16470	0
240	20240617	155500	2230252910	16470	16470	16470	16470	0
241	20240617	155400	2230252910	16470	16470	16470	16470	0
242	20240617	155300	2230252910	16470	16470	16470	16470	1065
243	20240617	155200	2230252910	16470	16470	16470	16470	0
244	20240617	155100	2230252910	16470	16470	16470	16470	0
245	20240617	155000	2230252910	16470	16470	16470	16470	0
246	20240617	154900	2230252910	16470	16470	16470	16470	0
247	20240617	154800	2230252910	16470	16470	16470	16470	0
248	20240617	154700	2230252910	16470	16470	16470	16470	0
249	20240617	154600	2230252910	16470	16470	16470	16470	0
250	20240617	154500	2230252910	16470	16470	16470	16470	0
251	20240617	154400	2230252910	16470	16470	16470	16470	0
252	20240617	154300	2230252910	16470	16470	16470	16470	0
253	20240617	154200	2230252910	16470	16470	16470	16470	0
254	20240617	154100	2230252910	16470	16470	16470	16470	0
255	20240617	154000	2230252910	16470	16470	16470	16470	0
256	20240617	153900	2230252910	16470	16470	16470	16470	0
257	20240617	153800	2230252910	16470	16470	16470	16470	0
258	20240617	153700	2230252910	16470	16470	16470	16470	0
259	20240617	153600	2230252910	16470	16470	16470	16470	0
260	20240617	153500	2230252910	16470	16470	16470	16470	0
261	20240617	153400	2230252910	16470	16470	16470	16470	0
262	20240617	153300	2230252910	16470	16470	16470	16470	0
263	20240617	153200	2230252910	16470	16470	16470	16470	0
264	20240617	153100	2230252910	16470	16470	16470	16470	0
265	20240617	153000	2230252910	16470	16470	16470	16470	1065
266	20240617	152900	2212712360	16480	16480	16480	16480	0
267	20240617	152800	2212712360	16480	16480	16480	16480	0
268	20240617	152700	2212712360	16480	16480	16480	16480	0
269	20240617	152600	2212712360	16480	16480	16480	16480	0
270	20240617	152500	2212712360	16480	16480	16480	16480	0
271	20240617	152400	2212712360	16480	16480	16480	16480	0
272	20240617	152300	2212712360	16480	16480	16480	16480	0
273	20240617	152200	2212712360	16480	16480	16480	16480	0
274	20240617	152100	2212712360	16480	16480	16480	16480	0
275	20240617	152000	2212712360	16480	16480	16480	16480	0
276	20240617	151900	2212712360	16480	16450	16480	16450	260
277	20240617	151800	2208432270	16460	16460	16470	16450	240
278	20240617	151700	2204482970	16450	16450	16450	16450	15
279	20240617	151600	2204236220	16460	16460	16460	16460	153
280	20240617	151500	2201717840	16460	16470	16480	16460	82
281	20240617	151400	2200367990	16470	16480	16480	16470	14
282	20240617	151300	2200137300	16490	16490	16500	16490	54
283	20240617	151200	2199246820	16480	16490	16490	16480	4
284	20240617	151100	2199180870	16490	16490	16490	16490	106
285	20240617	151000	2197432930	16460	16490	16490	16450	70
286	20240617	150900	2196279730	16490	16490	16490	16490	10
287	20240617	150800	2196114830	16440	16450	16450	16440	155
288	20240617	150700	2193565740	16450	16450	16450	16450	1
289	20240617	150600	2193549290	16500	16470	16500	16470	188
290	20240617	150500	2190449840	16470	16450	16470	16450	190
291	20240617	150400	2187322360	16450	16420	16450	16420	325
292	20240617	150300	2181978960	16420	16430	16430	16420	33
293	20240617	150200	2181437040	16440	16440	16440	16440	2
294	20240617	150100	2181404160	16440	16430	16440	16400	2223
295	20240617	150000	2144931440	16420	16440	16440	16420	1068
296	20240617	145900	2127391470	16440	16430	16440	16430	745
297	20240617	145800	2115150930	16410	16430	16430	16410	1017
298	20240617	145700	2098447360	16430	16430	16430	16430	321
299	20240617	145600	2093173330	16440	16480	16480	16440	649
300	20240617	145500	2082494260	16480	16470	16480	16470	7
301	20240617	145400	2082378910	16470	16480	16480	16470	297
302	20240617	145300	2077486580	16470	16470	16470	16470	1
303	20240617	145200	2077470110	16470	16480	16480	16470	663
304	20240617	145100	2066544020	16480	16480	16480	16480	0
305	20240617	145000	2066544020	16480	16480	16480	16480	0
306	20240617	144900	2066544020	16480	16490	16490	16480	71
307	20240617	144800	2065373730	16490	16490	16490	16490	1
308	20240617	144700	2065357240	16490	16490	16490	16490	75
309	20240617	144600	2064120490	16490	16460	16490	16460	107
310	20240617	144500	2062359210	16450	16450	16450	16450	27
311	20240617	144400	2061915060	16450	16450	16450	16440	322
312	20240617	144300	2056620200	16460	16490	16490	16460	345
313	20240617	144200	2050937370	16490	16490	16490	16490	1
314	20240617	144100	2050920880	16490	16490	16490	16490	1
315	20240617	144000	2050904390	16490	16500	16500	16470	582
316	20240617	143900	2041308420	16500	16500	16500	16500	68
317	20240617	143800	2040186420	16500	16500	16500	16500	50
318	20240617	143700	2039361420	16510	16510	16510	16510	73
319	20240617	143600	2038156190	16500	16500	16500	16500	40
320	20240617	143500	2037496190	16500	16500	16500	16500	0
321	20240617	143400	2037496190	16500	16510	16510	16500	123
322	20240617	143300	2035465960	16500	16510	16510	16500	32
323	20240617	143200	2034937940	16520	16520	16520	16520	0
324	20240617	143100	2034937940	16520	16520	16520	16490	506
325	20240617	143000	2026588090	16530	16530	16530	16530	1
326	20240617	142900	2026571560	16520	16530	16530	16520	84
327	20240617	142800	2025183140	16530	16530	16530	16530	5
328	20240617	142700	2025100490	16530	16530	16530	16530	74
329	20240617	142600	2023877270	16520	16530	16530	16520	471
330	20240617	142500	2016096340	16520	16530	16530	16520	76
331	20240617	142400	2014840440	16530	16530	16530	16530	73
332	20240617	142300	2013633750	16530	16530	16530	16530	5
333	20240617	142200	2013551100	16530	16530	16530	16530	80
334	20240617	142100	2012228700	16520	16520	16520	16520	10
335	20240617	142000	2012063500	16520	16520	16520	16520	52
336	20240617	141900	2011204460	16520	16530	16530	16520	21
337	20240617	141800	2010857340	16530	16530	16530	16530	22
338	20240617	141700	2010493680	16510	16480	16520	16480	288
339	20240617	141600	2005738270	16470	16500	16510	16460	651
340	20240617	141500	1994995400	16450	16450	16450	16450	180
341	20240617	141400	1992034400	16450	16450	16450	16450	15
342	20240617	141300	1991787650	16420	16490	16490	16420	226
343	20240617	141200	1988060980	16480	16520	16520	16340	13451
344	20240617	141100	1767042100	16510	16510	16510	16510	50
345	20240617	141000	1766216600	16510	16570	16570	16510	131
346	20240617	140900	1764053130	16580	16630	16630	16500	6455
347	20240617	140800	1657189920	16620	16630	16630	16620	99
348	20240617	140700	1655544510	16620	16620	16620	16620	31
349	20240617	140600	1655029290	16630	16630	16630	16630	73
350	20240617	140500	1653815300	16620	16620	16620	16620	39
351	20240617	140400	1653167120	16620	16620	16620	16620	35
352	20240617	140300	1652585420	16620	16620	16620	16620	132
353	20240617	140200	1650391580	16620	16620	16620	16620	69
354	20240617	140100	1649244800	16610	16600	16610	16600	23
355	20240617	140000	1648862970	16600	16600	16600	16600	4
356	20240617	135900	1648796570	16600	16600	16600	16600	78
357	20240617	135800	1647501770	16600	16600	16600	16600	6
358	20240617	135700	1647402170	16600	16600	16600	16600	35
359	20240617	135600	1646821170	16600	16590	16600	16590	75
360	20240617	135500	1645576190	16590	16590	16590	16590	0
361	20240617	135400	1645576190	16590	16600	16600	16590	172
362	20240617	135300	1642721980	16590	16600	16600	16590	50
363	20240617	135200	1641892280	16600	16620	16620	16600	1552
364	20240617	135100	1616126280	16620	16620	16620	16620	73
365	20240617	135000	1614913020	16610	16610	16620	16610	119
366	20240617	134900	1612936300	16620	16620	16620	16620	98
367	20240617	134800	1611307540	16620	16620	16620	16620	146
368	20240617	134700	1608881020	16620	16620	16620	16620	1
369	20240617	134600	1608864400	16630	16630	16630	16630	93
370	20240617	134500	1607317810	16630	16630	16630	16630	7
371	20240617	134400	1607201400	16630	16630	16630	16630	76
372	20240617	134300	1605937520	16620	16620	16620	16620	0
373	20240617	134200	1605937520	16620	16620	16620	16620	25
374	20240617	134100	1605522020	16620	16630	16630	16610	304
375	20240617	134000	1600472020	16610	16610	16610	16610	10
376	20240617	133900	1600305920	16610	16620	16620	16610	83
377	20240617	133800	1598926560	16620	16620	16620	16620	7
378	20240617	133700	1598810220	16620	16620	16620	16620	0
379	20240617	133600	1598810220	16620	16620	16620	16620	73
380	20240617	133500	1597596960	16610	16620	16620	16610	500
381	20240617	133400	1589289620	16630	16630	16630	16630	140
382	20240617	133300	1586961420	16640	16640	16640	16640	109
383	20240617	133200	1585147660	16630	16630	16630	16630	0
384	20240617	133100	1585147660	16630	16630	16630	16630	60
385	20240617	133000	1584149860	16640	16640	16640	16640	16
386	20240617	132900	1583883620	16640	16640	16640	16640	1
387	20240617	132800	1583866980	16640	16640	16640	16630	118
388	20240617	132700	1581903900	16630	16630	16630	16630	6
389	20240617	132600	1581804120	16630	16640	16640	16630	227
390	20240617	132500	1578028380	16630	16650	16650	16630	33
391	20240617	132400	1577479330	16640	16640	16640	16640	19
392	20240617	132300	1577163170	16640	16640	16640	16640	73
393	20240617	132200	1575948450	16650	16650	16650	16650	10
394	20240617	132100	1575781950	16640	16640	16640	16640	73
395	20240617	132000	1574567230	16640	16640	16640	16640	0
396	20240617	131900	1574567230	16640	16650	16650	16640	48
397	20240617	131800	1573768460	16640	16640	16640	16640	37
398	20240617	131700	1573152780	16640	16650	16650	16640	32
399	20240617	131600	1572620000	16650	16650	16650	16650	73
400	20240617	131500	1571404550	16640	16640	16640	16640	17
401	20240617	131400	1571121670	16640	16640	16640	16640	0
402	20240617	131300	1571121670	16640	16640	16640	16640	75
403	20240617	131200	1569873670	16630	16630	16630	16630	0
404	20240617	131100	1569873670	16630	16630	16630	16630	73
405	20240617	131000	1568659680	16630	16630	16630	16630	60
406	20240617	130900	1567661880	16630	16630	16630	16630	0
407	20240617	130800	1567661880	16630	16640	16640	16630	375
408	20240617	130700	1561422260	16640	16650	16650	16640	403
409	20240617	130600	1554716230	16650	16650	16650	16650	74
410	20240617	130500	1553484130	16650	16650	16650	16650	50
411	20240617	130400	1552651630	16650	16650	16650	16650	7
412	20240617	130300	1552535080	16650	16650	16650	16650	73
413	20240617	130200	1551319630	16640	16640	16640	16640	395
414	20240617	130100	1544746830	16640	16630	16640	16630	52
415	20240617	130000	1543881850	16630	16630	16630	16630	73
416	20240617	125900	1542667860	16630	16630	16630	16630	3
417	20240617	125800	1542617970	16630	16630	16630	16630	73
418	20240617	125700	1541403980	16610	16610	16610	16610	0
419	20240617	125600	1541403980	16610	16640	16640	16610	3517
420	20240617	125500	1482921280	16640	16640	16640	16640	83
421	20240617	125400	1481540160	16640	16630	16640	16630	51
422	20240617	125300	1480692020	16630	16630	16630	16630	26
423	20240617	125200	1480259640	16630	16630	16630	16630	13
424	20240617	125100	1480043450	16630	16630	16630	16630	12
425	20240617	125000	1479843890	16630	16630	16630	16630	73
426	20240617	124900	1478629900	16630	16630	16630	16630	7
427	20240617	124800	1478513490	16630	16630	16630	16630	79
428	20240617	124700	1477199720	16630	16630	16630	16630	14
429	20240617	124600	1476966900	16630	16630	16630	16630	5
430	20240617	124500	1476883750	16630	16630	16630	16630	77
431	20240617	124400	1475603240	16630	16630	16630	16630	0
432	20240617	124300	1475603240	16630	16630	16630	16630	74
433	20240617	124200	1474372620	16630	16630	16630	16630	3
434	20240617	124100	1474322730	16630	16630	16630	16630	73
435	20240617	124000	1473108740	16640	16640	16640	16630	59
436	20240617	123900	1472127180	16640	16640	16640	16640	500
437	20240617	123800	1463807180	16630	16630	16630	16630	111
438	20240617	123700	1461961250	16630	16630	16630	16630	5
439	20240617	123600	1461878100	16630	16630	16630	16630	6
440	20240617	123500	1461778320	16630	16620	16630	16620	146
441	20240617	123400	1459351060	16630	16630	16630	16630	15
442	20240617	123300	1459101610	16630	16630	16630	16630	86
443	20240617	123200	1457671430	16630	16630	16630	16630	1
444	20240617	123100	1457654800	16630	16620	16630	16620	30
445	20240617	123000	1457156100	16620	16620	16620	16620	73
446	20240617	122900	1455942840	16610	16620	16620	16610	170
447	20240617	122800	1453118950	16620	16620	16620	16620	59
448	20240617	122700	1452138370	16620	16620	16620	16620	34
449	20240617	122600	1451573290	16620	16620	16620	16620	32
450	20240617	122500	1451041450	16630	16620	16630	16620	105
451	20240617	122400	1449296190	16620	16620	16620	16620	56
452	20240617	122300	1448365470	16620	16620	16620	16620	85
453	20240617	122200	1446952770	16620	16620	16620	16620	80
454	20240617	122100	1445623170	16620	16630	16630	16620	12
455	20240617	122000	1445423700	16630	16620	16630	16620	92
456	20240617	121900	1443894640	16620	16620	16620	16620	249
457	20240617	121800	1439756260	16620	16620	16620	16620	73
458	20240617	121700	1438543000	16620	16620	16620	16620	1
459	20240617	121600	1438526380	16620	16610	16620	16610	3
460	20240617	121500	1438476540	16620	16620	16620	16610	84
461	20240617	121400	1437080560	16620	16620	16620	16620	61
462	20240617	121300	1436066740	16620	16620	16620	16620	75
463	20240617	121200	1434820240	16620	16620	16620	16620	10
464	20240617	121100	1434654040	16610	16610	16610	16610	117
465	20240617	121000	1432710670	16610	16610	16610	16610	73
466	20240617	120900	1431498140	16610	16610	16610	16610	11
467	20240617	120800	1431315430	16610	16610	16610	16610	0
468	20240617	120700	1431315430	16610	16610	16610	16610	1
469	20240617	120600	1431298820	16610	16610	16610	16610	25
470	20240617	120500	1430883570	16580	16620	16620	16580	573
471	20240617	120400	1421372470	16610	16610	16610	16610	1
472	20240617	120300	1421355860	16610	16610	16610	16610	42
473	20240617	120200	1420658240	16610	16610	16610	16610	64
474	20240617	120100	1419595200	16610	16610	16610	16610	0
475	20240617	120000	1419595200	16610	16590	16610	16590	101
476	20240617	115900	1417919330	16580	16590	16590	16580	14
477	20240617	115800	1417687160	16580	16580	16580	16580	127
478	20240617	115700	1415581500	16590	16590	16590	16590	96
479	20240617	115600	1413988860	16590	16580	16590	16580	213
480	20240617	115500	1410456790	16580	16590	16590	16580	74
481	20240617	115400	1409229140	16580	16580	16580	16580	0
482	20240617	115300	1409229140	16580	16580	16580	16580	10
483	20240617	115200	1409063340	16590	16590	16590	16590	77
484	20240617	115100	1407785910	16590	16590	16590	16590	42
485	20240617	115000	1407089130	16590	16590	16590	16590	76
486	20240617	114900	1405828290	16590	16590	16590	16590	35
487	20240617	114800	1405247640	16590	16590	16590	16590	1
488	20240617	114700	1405231050	16590	16590	16590	16590	98
489	20240617	114600	1403605230	16580	16580	16580	16580	0
490	20240617	114500	1403605230	16580	16590	16590	16580	528
491	20240617	114400	1394850260	16580	16580	16580	16580	0
492	20240617	114300	1394850260	16580	16580	16580	16580	10
493	20240617	114200	1394684460	16590	16590	16590	16590	77
494	20240617	114100	1393407030	16590	16590	16590	16590	10
495	20240617	114000	1393241130	16580	16580	16580	16580	30
496	20240617	113900	1392743730	16580	16580	16580	16580	35
497	20240617	113800	1392163430	16580	16590	16590	16570	174
498	20240617	113700	1389279760	16590	16600	16600	16590	90
499	20240617	113600	1387786580	16600	16580	16600	16580	840
500	20240617	113500	1373859360	16590	16600	16600	16590	1126
501	20240617	113400	1355178250	16600	16610	16610	16600	441
502	20240617	113300	1347857610	16610	16610	16610	16610	0
503	20240617	113200	1347857610	16610	16610	16610	16610	293
504	20240617	113100	1342990880	16610	16610	16610	16610	5
505	20240617	113000	1342907830	16600	16600	16600	16600	12
506	20240617	112900	1342708630	16590	16600	16600	16590	4
507	20240617	112800	1342642250	16590	16600	16600	16590	265
508	20240617	112700	1338244930	16610	16600	16610	16600	130
509	20240617	112600	1336086200	16620	16620	16620	16610	324
510	20240617	112500	1330702550	16620	16620	16620	16620	2
511	20240617	112400	1330669310	16620	16620	16620	16620	1
512	20240617	112300	1330652690	16620	16620	16620	16620	25
513	20240617	112200	1330237190	16620	16590	16620	16590	100
514	20240617	112100	1328576160	16610	16600	16610	16590	112
515	20240617	112000	1326716960	16610	16600	16610	16600	101
516	20240617	111900	1325040330	16600	16600	16600	16600	14
517	20240617	111800	1324807930	16590	16610	16610	16590	3640
518	20240617	111700	1264369110	16610	16630	16630	16610	2073
519	20240617	111600	1229931810	16630	16630	16630	16630	5
520	20240617	111500	1229848660	16630	16620	16630	16620	123
521	20240617	111400	1227803670	16620	16630	16630	16620	293
522	20240617	111300	1222933920	16620	16640	16640	16620	1449
523	20240617	111200	1198834720	16650	16660	16660	16650	577
524	20240617	111100	1189227650	16650	16660	16660	16650	114
525	20240617	111000	1187329250	16660	16660	16660	16650	176
526	20240617	110900	1184398090	16660	16670	16670	16660	156
527	20240617	110800	1181798840	16670	16670	16670	16670	0
528	20240617	110700	1181798840	16670	16670	16670	16670	114
529	20240617	110600	1179898460	16670	16690	16690	16670	125
530	20240617	110500	1177813100	16690	16690	16690	16690	21
531	20240617	110400	1177462610	16690	16680	16690	16670	204
532	20240617	110300	1174060620	16680	16690	16690	16680	67
533	20240617	110200	1172942890	16680	16680	16680	16680	150
534	20240617	110100	1170440890	16690	16690	16690	16690	50
535	20240617	110000	1169606390	16690	16690	16690	16690	2
536	20240617	105900	1169573010	16660	16670	16670	16660	536
537	20240617	105800	1160638230	16670	16670	16670	16670	315
538	20240617	105700	1155387180	16670	16670	16670	16670	86
539	20240617	105600	1153953560	16670	16670	16670	16670	1
540	20240617	105500	1153936890	16670	16670	16670	16670	73
541	20240617	105400	1152719980	16670	16670	16670	16670	5
542	20240617	105300	1152636630	16660	16660	16660	16660	0
543	20240617	105200	1152636630	16660	16660	16660	16660	10
544	20240617	105100	1152470030	16660	16660	16660	16660	0
545	20240617	105000	1152470030	16660	16660	16670	16650	75
546	20240617	104900	1151220060	16650	16670	16670	16650	8
547	20240617	104800	1151086800	16650	16660	16670	16650	817
548	20240617	104700	1137470910	16660	16660	16660	16660	54
549	20240617	104600	1136571270	16660	16670	16670	16660	283
550	20240617	104500	1131856460	16670	16660	16670	16660	134
551	20240617	104400	1129623660	16670	16670	16670	16670	224
552	20240617	104300	1125889580	16670	16680	16680	16670	484
553	20240617	104200	1117818060	16690	16690	16690	16690	478
554	20240617	104100	1109840240	16690	16690	16690	16690	530
555	20240617	104000	1100994540	16690	16700	16700	16690	299
556	20240617	103900	1096004140	16710	16700	16710	16700	39
557	20240617	103800	1095352830	16700	16720	16720	16700	286
558	20240617	103700	1090571010	16720	16730	16730	16720	304
559	20240617	103600	1085488100	16720	16720	16720	16700	390
560	20240617	103500	1078970830	16720	16720	16720	16720	17
561	20240617	103400	1078686590	16730	16720	16740	16720	902
562	20240617	103300	1063600150	16720	16720	16720	16720	124
563	20240617	103200	1061526870	16720	16720	16720	16720	513
564	20240617	103100	1052949510	16720	16720	16730	16710	237
565	20240617	103000	1048986980	16720	16730	16740	16720	128
566	20240617	102900	1046844550	16730	16730	16730	16720	305
567	20240617	102800	1041741960	16720	16710	16720	16710	215
568	20240617	102700	1038148720	16710	16710	16710	16710	32
569	20240617	102600	1037614000	16710	16710	16710	16710	55
570	20240617	102500	1036694950	16710	16700	16710	16700	24
571	20240617	102400	1036294110	16690	16690	16690	16690	0
572	20240617	102300	1036294110	16690	16680	16690	16680	5
573	20240617	102200	1036210680	16710	16680	16710	16680	27
574	20240617	102100	1035760140	16680	16680	16680	16680	39
575	20240617	102000	1035109620	16680	16680	16680	16680	0
576	20240617	101900	1035109620	16680	16680	16680	16680	245
577	20240617	101800	1031023020	16700	16700	16720	16700	523
578	20240617	101700	1022288800	16680	16690	16690	16670	1194
579	20240617	101600	1002368600	16690	16690	16690	16690	1
580	20240617	101500	1002351910	16680	16680	16680	16680	22
581	20240617	101400	1001984950	16680	16700	16700	16680	283
582	20240617	101300	997263470	16700	16720	16720	16700	7
583	20240617	101200	997146490	16710	16700	16720	16690	646
584	20240617	101100	986353730	16710	16710	16710	16710	35
585	20240617	101000	985768880	16710	16720	16720	16710	82
586	20240617	100900	984398460	16720	16740	16750	16710	466
587	20240617	100800	976606160	16740	16740	16740	16740	82
588	20240617	100700	975233480	16740	16730	16740	16720	401
589	20240617	100600	968524720	16730	16710	16730	16700	54
590	20240617	100500	967622420	16710	16710	16710	16710	14
591	20240617	100400	967388480	16710	16720	16720	16710	308
592	20240617	100300	962241500	16710	16760	16760	16710	689
593	20240617	100200	950715750	16750	16770	16770	16750	686
594	20240617	100100	939219840	16760	16770	16770	16760	432
595	20240617	100000	931975310	16770	16770	16770	16770	1063
596	20240617	095900	914148800	16770	16770	16770	16760	65
597	20240617	095800	913058970	16780	16750	16780	16750	3004
598	20240617	095700	862691610	16750	16750	16750	16750	605
599	20240617	095600	852557860	16760	16740	16760	16740	1207
600	20240617	095500	832340540	16740	16740	16740	16740	576
601	20240617	095400	822698300	16750	16760	16760	16750	721
602	20240617	095300	810621050	16750	16750	16760	16750	419
603	20240617	095200	803602630	16750	16770	16770	16740	292
604	20240617	095100	798707070	16770	16720	16780	16720	3765
605	20240617	095000	735683210	16720	16720	16720	16710	113
606	20240617	094900	733793870	16720	16740	16740	16720	1096
607	20240617	094800	715467880	16730	16700	16730	16700	2601
608	20240617	094700	671991250	16690	16690	16700	16690	154
609	20240617	094600	669420970	16700	16700	16700	16680	350
610	20240617	094500	663579770	16700	16680	16700	16680	680
611	20240617	094400	652233410	16690	16670	16690	16670	82
612	20240617	094300	650865670	16690	16670	16690	16670	323
613	20240617	094200	645475350	16680	16680	16680	16680	50
614	20240617	094100	644641350	16680	16690	16700	16680	662
615	20240617	094000	633598300	16690	16700	16710	16680	430
616	20240617	093900	626422440	16710	16710	16710	16710	96
617	20240617	093800	624818280	16710	16670	16730	16660	6601
618	20240617	093700	514512130	16680	16660	16680	16660	1126
619	20240617	093600	495736730	16660	16610	16660	16610	1320
620	20240617	093500	473780750	16610	16610	16610	16610	1038
621	20240617	093400	456539570	16610	16600	16610	16600	316
622	20240617	093300	451290910	16600	16590	16600	16590	24
623	20240617	093200	450892630	16600	16610	16610	16590	14
624	20240617	093100	450660240	16590	16620	16620	16590	318
625	20240617	093000	445383870	16620	16590	16630	16590	642
626	20240617	092900	434720950	16580	16580	16590	16580	195
627	20240617	092800	431487080	16580	16590	16610	16580	855
628	20240617	092700	417297980	16600	16600	16600	16590	193
629	20240617	092600	414094330	16600	16600	16600	16590	568
630	20240617	092500	404667630	16600	16630	16630	16600	73
631	20240617	092400	403455140	16640	16590	16640	16590	2859
632	20240617	092300	355936300	16590	16600	16600	16590	146
633	20240617	092200	353514050	16600	16590	16600	16590	101
634	20240617	092100	351837970	16580	16620	16620	16580	146
635	20240617	092000	349412560	16620	16560	16630	16560	7645
636	20240617	091900	222667170	16550	16560	16560	16550	806
637	20240617	091800	209327770	16550	16550	16560	16540	587
638	20240617	091700	199612410	16540	16550	16550	16530	111
639	20240617	091600	197777100	16550	16550	16550	16520	98
640	20240617	091500	196157030	16550	16520	16560	16500	2313
641	20240617	091400	157918850	16530	16540	16540	16530	455
642	20240617	091300	150395090	16540	16540	16540	16530	27
643	20240617	091200	149948520	16540	16520	16540	16520	290
644	20240617	091100	145155400	16510	16520	16520	16510	144
645	20240617	091000	142776780	16520	16520	16530	16500	73
646	20240617	090900	141571800	16540	16530	16540	16510	884
647	20240617	090800	126960860	16530	16540	16540	16530	53
648	20240617	090700	126084580	16530	16530	16550	16530	190
649	20240617	090600	122943650	16550	16550	16560	16550	279
650	20240617	090500	118324540	16560	16540	16570	16500	1479
651	20240617	090400	93857860	16550	16480	16560	16480	1368
652	20240617	090300	71277020	16480	16480	16480	16480	19
653	20240617	090200	70963900	16480	16390	16480	16390	2557
654	20240617	090100	29038510	16430	16390	16490	16390	774
655	20240617	090000	16292490	16390	16430	16430	16390	692