KissMeData/086450/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	195500	1898238130	17770	17770	17770	17770	2316
3	20240620	195400	1898238130	17770	17770	17770	17770	0
4	20240620	195300	1898238130	17770	17770	17770	17770	0
5	20240620	195200	1898238130	17770	17770	17770	17770	0
6	20240620	195100	1898238130	17770	17770	17770	17770	0
7	20240620	195000	1898238130	17770	17770	17770	17770	0
8	20240620	194900	1898238130	17770	17770	17770	17770	0
9	20240620	194800	1898238130	17770	17770	17770	17770	0
10	20240620	194700	1898238130	17770	17770	17770	17770	0
11	20240620	194600	1898238130	17770	17770	17770	17770	0
12	20240620	194500	1898238130	17770	17770	17770	17770	0
13	20240620	194400	1898238130	17770	17770	17770	17770	0
14	20240620	194300	1898238130	17770	17770	17770	17770	0
15	20240620	194200	1898238130	17770	17770	17770	17770	0
16	20240620	194100	1898238130	17770	17770	17770	17770	0
17	20240620	194000	1898238130	17770	17770	17770	17770	0
18	20240620	193900	1898238130	17770	17770	17770	17770	0
19	20240620	193800	1898238130	17770	17770	17770	17770	0
20	20240620	193700	1898238130	17770	17770	17770	17770	0
21	20240620	193600	1898238130	17770	17770	17770	17770	0
22	20240620	193500	1898238130	17770	17770	17770	17770	0
23	20240620	193400	1898238130	17770	17770	17770	17770	0
24	20240620	193300	1898238130	17770	17770	17770	17770	0
25	20240620	193200	1898238130	17770	17770	17770	17770	0
26	20240620	193100	1898238130	17770	17770	17770	17770	0
27	20240620	193000	1898238130	17770	17770	17770	17770	0
28	20240620	192900	1898238130	17770	17770	17770	17770	0
29	20240620	192800	1898238130	17770	17770	17770	17770	0
30	20240620	192700	1898238130	17770	17770	17770	17770	0
31	20240620	192600	1898238130	17770	17770	17770	17770	0
32	20240620	192500	1898238130	17770	17770	17770	17770	2316
33	20240620	192400	1898238130	17770	17770	17770	17770	0
34	20240620	192300	1898238130	17770	17770	17770	17770	0
35	20240620	192200	1898238130	17770	17770	17770	17770	0
36	20240620	192100	1898238130	17770	17770	17770	17770	0
37	20240620	192000	1898238130	17770	17770	17770	17770	0
38	20240620	191900	1898238130	17770	17770	17770	17770	0
39	20240620	191800	1898238130	17770	17770	17770	17770	0
40	20240620	191700	1898238130	17770	17770	17770	17770	0
41	20240620	191600	1898238130	17770	17770	17770	17770	0
42	20240620	191500	1898238130	17770	17770	17770	17770	0
43	20240620	191400	1898238130	17770	17770	17770	17770	0
44	20240620	191300	1898238130	17770	17770	17770	17770	0
45	20240620	191200	1898238130	17770	17770	17770	17770	0
46	20240620	191100	1898238130	17770	17770	17770	17770	0
47	20240620	191000	1898238130	17770	17770	17770	17770	0
48	20240620	190900	1898238130	17770	17770	17770	17770	0
49	20240620	190800	1898238130	17770	17770	17770	17770	0
50	20240620	190700	1898238130	17770	17770	17770	17770	0
51	20240620	190600	1898238130	17770	17770	17770	17770	0
52	20240620	190500	1898238130	17770	17770	17770	17770	0
53	20240620	190400	1898238130	17770	17770	17770	17770	0
54	20240620	190300	1898238130	17770	17770	17770	17770	0
55	20240620	190200	1898238130	17770	17770	17770	17770	0
56	20240620	190100	1898238130	17770	17770	17770	17770	0
57	20240620	190000	1898238130	17770	17770	17770	17770	0
58	20240620	185900	1898238130	17770	17770	17770	17770	0
59	20240620	185800	1898238130	17770	17770	17770	17770	0
60	20240620	185700	1898238130	17770	17770	17770	17770	0
61	20240620	185600	1898238130	17770	17770	17770	17770	0
62	20240620	185500	1898238130	17770	17770	17770	17770	2316
63	20240620	185400	1898238130	17770	17770	17770	17770	0
64	20240620	185300	1898238130	17770	17770	17770	17770	0
65	20240620	185200	1898238130	17770	17770	17770	17770	0
66	20240620	185100	1898238130	17770	17770	17770	17770	0
67	20240620	185000	1898238130	17770	17770	17770	17770	0
68	20240620	184900	1898238130	17770	17770	17770	17770	0
69	20240620	184800	1898238130	17770	17770	17770	17770	0
70	20240620	184700	1898238130	17770	17770	17770	17770	0
71	20240620	184600	1898238130	17770	17770	17770	17770	0
72	20240620	184500	1898238130	17770	17770	17770	17770	0
73	20240620	184400	1898238130	17770	17770	17770	17770	0
74	20240620	184300	1898238130	17770	17770	17770	17770	0
75	20240620	184200	1898238130	17770	17770	17770	17770	0
76	20240620	184100	1898238130	17770	17770	17770	17770	0
77	20240620	184000	1898238130	17770	17770	17770	17770	0
78	20240620	183900	1898238130	17770	17770	17770	17770	0
79	20240620	183800	1898238130	17770	17770	17770	17770	0
80	20240620	183700	1898238130	17770	17770	17770	17770	0
81	20240620	183600	1898238130	17770	17770	17770	17770	0
82	20240620	183500	1898238130	17770	17770	17770	17770	0
83	20240620	183400	1898238130	17770	17770	17770	17770	0
84	20240620	183300	1898238130	17770	17770	17770	17770	0
85	20240620	183200	1898238130	17770	17770	17770	17770	0
86	20240620	183100	1898238130	17770	17770	17770	17770	0
87	20240620	183000	1898238130	17770	17770	17770	17770	0
88	20240620	182900	1898238130	17770	17770	17770	17770	0
89	20240620	182800	1898238130	17770	17770	17770	17770	0
90	20240620	182700	1898238130	17770	17770	17770	17770	0
91	20240620	182600	1898238130	17770	17770	17770	17770	0
92	20240620	182500	1898238130	17770	17770	17770	17770	2316
93	20240620	182400	1898238130	17770	17770	17770	17770	0
94	20240620	182300	1898238130	17770	17770	17770	17770	0
95	20240620	182200	1898238130	17770	17770	17770	17770	0
96	20240620	182100	1898238130	17770	17770	17770	17770	0
97	20240620	182000	1898238130	17770	17770	17770	17770	0
98	20240620	181900	1898238130	17770	17770	17770	17770	0
99	20240620	181800	1898238130	17770	17770	17770	17770	0
100	20240620	181700	1898238130	17770	17770	17770	17770	0
101	20240620	181600	1898238130	17770	17770	17770	17770	0
102	20240620	181500	1898238130	17770	17770	17770	17770	0
103	20240620	181400	1898238130	17770	17770	17770	17770	0
104	20240620	181300	1898238130	17770	17770	17770	17770	0
105	20240620	181200	1898238130	17770	17770	17770	17770	0
106	20240620	181100	1898238130	17770	17770	17770	17770	0
107	20240620	181000	1898238130	17770	17770	17770	17770	0
108	20240620	180900	1898238130	17770	17770	17770	17770	0
109	20240620	180800	1898238130	17770	17770	17770	17770	0
110	20240620	180700	1898238130	17770	17770	17770	17770	0
111	20240620	180600	1898238130	17770	17770	17770	17770	0
112	20240620	180500	1898238130	17770	17770	17770	17770	0
113	20240620	180400	1898238130	17770	17770	17770	17770	0
114	20240620	180300	1898238130	17770	17770	17770	17770	0
115	20240620	180200	1898238130	17770	17770	17770	17770	0
116	20240620	180100	1898238130	17770	17770	17770	17770	0
117	20240620	180000	1898238130	17770	17770	17770	17770	0
118	20240620	175900	1898238130	17770	17770	17770	17770	0
119	20240620	175800	1898238130	17770	17770	17770	17770	0
120	20240620	175700	1898238130	17770	17770	17770	17770	0
121	20240620	175600	1898238130	17770	17770	17770	17770	0
122	20240620	175500	1898238130	17770	17770	17770	17770	2316
123	20240620	175400	1898238130	17770	17770	17770	17770	0
124	20240620	175300	1898238130	17770	17770	17770	17770	0
125	20240620	175200	1898238130	17770	17770	17770	17770	0
126	20240620	175100	1898238130	17770	17770	17770	17770	0
127	20240620	175000	1898238130	17770	17770	17770	17770	0
128	20240620	174900	1898238130	17770	17770	17770	17770	0
129	20240620	174800	1898238130	17770	17770	17770	17770	0
130	20240620	174700	1898238130	17770	17770	17770	17770	0
131	20240620	174600	1898238130	17770	17770	17770	17770	0
132	20240620	174500	1898238130	17770	17770	17770	17770	0
133	20240620	174400	1898238130	17770	17770	17770	17770	0
134	20240620	174300	1898238130	17770	17770	17770	17770	0
135	20240620	174200	1898238130	17770	17770	17770	17770	0
136	20240620	174100	1898238130	17770	17770	17770	17770	0
137	20240620	174000	1898238130	17770	17770	17770	17770	0
138	20240620	173900	1898238130	17770	17770	17770	17770	0
139	20240620	173800	1898238130	17770	17770	17770	17770	0
140	20240620	173700	1898238130	17770	17770	17770	17770	0
141	20240620	173600	1898238130	17770	17770	17770	17770	0
142	20240620	173500	1898238130	17770	17770	17770	17770	0
143	20240620	173400	1898238130	17770	17770	17770	17770	0
144	20240620	173300	1898238130	17770	17770	17770	17770	0
145	20240620	173200	1898238130	17770	17770	17770	17770	0
146	20240620	173100	1898238130	17770	17770	17770	17770	0
147	20240620	173000	1898238130	17770	17770	17770	17770	0
148	20240620	172900	1898238130	17770	17770	17770	17770	0
149	20240620	172800	1898238130	17770	17770	17770	17770	0
150	20240620	172700	1898238130	17770	17770	17770	17770	0
151	20240620	172600	1898238130	17770	17770	17770	17770	0
152	20240620	172500	1898238130	17770	17770	17770	17770	2316
153	20240620	172400	1898238130	17770	17770	17770	17770	0
154	20240620	172300	1898238130	17770	17770	17770	17770	0
155	20240620	172200	1898238130	17770	17770	17770	17770	0
156	20240620	172100	1898238130	17770	17770	17770	17770	0
157	20240620	172000	1898238130	17770	17770	17770	17770	0
158	20240620	171900	1898238130	17770	17770	17770	17770	0
159	20240620	171800	1898238130	17770	17770	17770	17770	0
160	20240620	171700	1898238130	17770	17770	17770	17770	0
161	20240620	171600	1898238130	17770	17770	17770	17770	0
162	20240620	171500	1898238130	17770	17770	17770	17770	0
163	20240620	171400	1898238130	17770	17770	17770	17770	0
164	20240620	171300	1898238130	17770	17770	17770	17770	0
165	20240620	171200	1898238130	17770	17770	17770	17770	0
166	20240620	171100	1898238130	17770	17770	17770	17770	0
167	20240620	171000	1898238130	17770	17770	17770	17770	0
168	20240620	170900	1898238130	17770	17770	17770	17770	0
169	20240620	170800	1898238130	17770	17770	17770	17770	0
170	20240620	170700	1898238130	17770	17770	17770	17770	0
171	20240620	170600	1898238130	17770	17770	17770	17770	0
172	20240620	170500	1898238130	17770	17770	17770	17770	0
173	20240620	170400	1898238130	17770	17770	17770	17770	0
174	20240620	170300	1898238130	17770	17770	17770	17770	0
175	20240620	170200	1898238130	17770	17770	17770	17770	0
176	20240620	170100	1898238130	17770	17770	17770	17770	0
177	20240620	170000	1898238130	17770	17770	17770	17770	0
178	20240620	165900	1898238130	17770	17770	17770	17770	0
179	20240620	165800	1898238130	17770	17770	17770	17770	0
180	20240620	165700	1898238130	17770	17770	17770	17770	0
181	20240620	165600	1898238130	17770	17770	17770	17770	0
182	20240620	165500	1898238130	17770	17770	17770	17770	2316
183	20240620	165400	1898238130	17770	17770	17770	17770	0
184	20240620	165300	1898238130	17770	17770	17770	17770	0
185	20240620	165200	1898238130	17770	17770	17770	17770	0
186	20240620	165100	1898238130	17770	17770	17770	17770	0
187	20240620	165000	1898238130	17770	17770	17770	17770	0
188	20240620	164900	1898238130	17770	17770	17770	17770	0
189	20240620	164800	1898238130	17770	17770	17770	17770	0
190	20240620	164700	1898238130	17770	17770	17770	17770	0
191	20240620	164600	1898238130	17770	17770	17770	17770	0
192	20240620	164500	1898238130	17770	17770	17770	17770	0
193	20240620	164400	1898238130	17770	17770	17770	17770	0
194	20240620	164300	1898238130	17770	17770	17770	17770	0
195	20240620	164200	1898238130	17770	17770	17770	17770	0
196	20240620	164100	1898238130	17770	17770	17770	17770	0
197	20240620	164000	1898238130	17770	17770	17770	17770	0
198	20240620	163900	1898238130	17770	17770	17770	17770	0
199	20240620	163800	1898238130	17770	17770	17770	17770	0
200	20240620	163700	1898238130	17770	17770	17770	17770	0
201	20240620	163600	1898238130	17770	17770	17770	17770	0
202	20240620	163500	1898238130	17770	17770	17770	17770	0
203	20240620	163400	1898238130	17770	17770	17770	17770	0
204	20240620	163300	1898238130	17770	17770	17770	17770	0
205	20240620	163200	1898238130	17770	17770	17770	17770	0
206	20240620	163100	1898238130	17770	17770	17770	17770	0
207	20240620	163000	1898238130	17770	17770	17770	17770	0
208	20240620	162900	1898238130	17770	17770	17770	17770	0
209	20240620	162800	1898238130	17770	17770	17770	17770	0
210	20240620	162700	1898238130	17770	17770	17770	17770	0
211	20240620	162600	1898238130	17770	17770	17770	17770	0
212	20240620	162500	1898238130	17770	17770	17770	17770	2316
213	20240620	162400	1898238130	17770	17770	17770	17770	0
214	20240620	162300	1898238130	17770	17770	17770	17770	0
215	20240620	162200	1898238130	17770	17770	17770	17770	0
216	20240620	162100	1898238130	17770	17770	17770	17770	0
217	20240620	162000	1898238130	17770	17770	17770	17770	0
218	20240620	161900	1898238130	17770	17770	17770	17770	0
219	20240620	161800	1898238130	17770	17770	17770	17770	0
220	20240620	161700	1898238130	17770	17770	17770	17770	0
221	20240620	161600	1898238130	17770	17770	17770	17770	0
222	20240620	161500	1898238130	17770	17770	17770	17770	0
223	20240620	161400	1898238130	17770	17770	17770	17770	0
224	20240620	161300	1898238130	17770	17770	17770	17770	0
225	20240620	161200	1898238130	17770	17770	17770	17770	0
226	20240620	161100	1898238130	17770	17770	17770	17770	0
227	20240620	161000	1898238130	17770	17770	17770	17770	0
228	20240620	160900	1898238130	17770	17770	17770	17770	0
229	20240620	160800	1898238130	17770	17770	17770	17770	0
230	20240620	160700	1898238130	17770	17770	17770	17770	0
231	20240620	160600	1898238130	17770	17770	17770	17770	0
232	20240620	160500	1898238130	17770	17770	17770	17770	0
233	20240620	160400	1898238130	17770	17770	17770	17770	0
234	20240620	160300	1898238130	17770	17770	17770	17770	0
235	20240620	160200	1898238130	17770	17770	17770	17770	0
236	20240620	160100	1898238130	17770	17770	17770	17770	0
237	20240620	160000	1898238130	17770	17770	17770	17770	0
238	20240620	155900	1898238130	17770	17770	17770	17770	0
239	20240620	155800	1898238130	17770	17770	17770	17770	0
240	20240620	155700	1898238130	17770	17770	17770	17770	0
241	20240620	155600	1898238130	17770	17770	17770	17770	0
242	20240620	155500	1898238130	17770	17770	17770	17770	2316
243	20240620	155400	1898238130	17770	17770	17770	17770	0
244	20240620	155300	1898238130	17770	17770	17770	17770	0
245	20240620	155200	1898238130	17770	17770	17770	17770	0
246	20240620	155100	1898238130	17770	17770	17770	17770	0
247	20240620	155000	1898238130	17770	17770	17770	17770	0
248	20240620	154900	1898238130	17770	17770	17770	17770	0
249	20240620	154800	1898238130	17770	17770	17770	17770	0
250	20240620	154700	1898238130	17770	17770	17770	17770	0
251	20240620	154600	1898238130	17770	17770	17770	17770	0
252	20240620	154500	1898238130	17770	17770	17770	17770	0
253	20240620	154400	1898238130	17770	17770	17770	17770	0
254	20240620	154300	1898238130	17770	17770	17770	17770	0
255	20240620	154200	1898238130	17770	17770	17770	17770	0
256	20240620	154100	1898238130	17770	17770	17770	17770	0
257	20240620	154000	1898238130	17770	17770	17770	17770	0
258	20240620	153900	1898238130	17770	17770	17770	17770	0
259	20240620	153800	1898238130	17770	17770	17770	17770	0
260	20240620	153700	1898238130	17770	17770	17770	17770	0
261	20240620	153600	1898238130	17770	17770	17770	17770	0
262	20240620	153500	1898238130	17770	17770	17770	17770	0
263	20240620	153400	1898238130	17770	17770	17770	17770	0
264	20240620	153300	1898238130	17770	17770	17770	17770	0
265	20240620	153200	1898238130	17770	17770	17770	17770	0
266	20240620	153100	1898238130	17770	17770	17770	17770	0
267	20240620	153000	1898238130	17770	17770	17770	17770	2316
268	20240620	152900	1857082810	17770	17770	17770	17770	0
269	20240620	152800	1857082810	17770	17770	17770	17770	0
270	20240620	152700	1857082810	17770	17770	17770	17770	0
271	20240620	152600	1857082810	17770	17770	17770	17770	0
272	20240620	152500	1857082810	17770	17770	17770	17770	0
273	20240620	152400	1857082810	17770	17770	17770	17770	0
274	20240620	152300	1857082810	17770	17770	17770	17770	0
275	20240620	152200	1857082810	17770	17770	17770	17770	0
276	20240620	152100	1857082810	17770	17770	17770	17770	0
277	20240620	152000	1857082810	17770	17770	17770	17770	0
278	20240620	151900	1857082810	17770	17770	17780	17760	787
279	20240620	151800	1843097900	17770	17760	17770	17760	62
280	20240620	151700	1841996710	17760	17760	17760	17750	20
281	20240620	151600	1841641520	17770	17770	17770	17770	37
282	20240620	151500	1840984030	17770	17770	17770	17770	9
283	20240620	151400	1840824100	17760	17770	17770	17760	9
284	20240620	151300	1840664220	17750	17750	17750	17750	5
285	20240620	151200	1840575470	17760	17750	17770	17750	77
286	20240620	151100	1839208120	17750	17750	17750	17750	26
287	20240620	151000	1838746620	17740	17770	17770	17740	1039
288	20240620	150900	1820302660	17760	17760	17760	17760	11
289	20240620	150800	1820107300	17770	17770	17770	17760	68
290	20240620	150700	1818899020	17750	17760	17760	17750	99
291	20240620	150600	1817141420	17770	17750	17780	17750	15
292	20240620	150500	1816874920	17750	17750	17780	17750	187
293	20240620	150400	1813553770	17750	17750	17760	17750	68
294	20240620	150300	1812346310	17750	17750	17760	17750	18
295	20240620	150200	1812026690	17770	17780	17780	17750	63
296	20240620	150100	1810908240	17750	17780	17780	17750	54
297	20240620	150000	1809948420	17780	17760	17780	17750	92
298	20240620	145900	1808314560	17760	17770	17770	17750	12
299	20240620	145800	1808101430	17770	17760	17770	17760	27
300	20240620	145700	1807621790	17760	17740	17760	17740	223
301	20240620	145600	1803664840	17750	17750	17750	17750	100
302	20240620	145500	1801889840	17750	17750	17750	17740	16
303	20240620	145400	1801605890	17750	17740	17750	17740	100
304	20240620	145300	1799831850	17740	17760	17760	17740	40
305	20240620	145200	1799122120	17740	17750	17760	17740	43
306	20240620	145100	1798359160	17750	17750	17760	17750	1385
307	20240620	145000	1773767360	17750	17750	17760	17750	68
308	20240620	144900	1772560240	17750	17750	17760	17750	68
309	20240620	144800	1771353210	17740	17740	17750	17730	1312
310	20240620	144700	1748066220	17740	17750	17750	17730	189
311	20240620	144600	1744713430	17750	17750	17750	17750	113
312	20240620	144500	1742707680	17750	17740	17750	17740	9
313	20240620	144400	1742548010	17740	17750	17750	17740	161
314	20240620	144300	1739690980	17750	17750	17750	17750	8
315	20240620	144200	1739548980	17740	17750	17750	17740	4
316	20240620	144100	1739477990	17730	17730	17730	17730	5
317	20240620	144000	1739389340	17740	17750	17750	17740	701
318	20240620	143900	1726947400	17740	17730	17740	17730	1172
319	20240620	143800	1706156410	17720	17730	17740	17720	281
320	20240620	143700	1701172420	17740	17730	17740	17730	11
321	20240620	143600	1700977320	17740	17740	17740	17740	5
322	20240620	143500	1700888620	17730	17730	17730	17730	121
323	20240620	143400	1698743290	17710	17720	17730	17710	209
324	20240620	143300	1695040130	17710	17710	17710	17710	2
325	20240620	143200	1695004710	17720	17710	17720	17710	9
326	20240620	143100	1694845270	17720	17720	17720	17710	55
327	20240620	143000	1693871190	17720	17720	17720	17720	6
328	20240620	142900	1693764870	17710	17710	17730	17710	16
329	20240620	142800	1693481370	17730	17730	17730	17730	5
330	20240620	142700	1693392720	17700	17720	17730	17700	497
331	20240620	142600	1684590800	17720	17710	17720	17710	5
332	20240620	142500	1684502220	17730	17720	17730	17720	11
333	20240620	142400	1684307200	17710	17720	17730	17700	67
334	20240620	142300	1683120610	17720	17720	17720	17710	21
335	20240620	142200	1682748540	17720	17710	17730	17710	23
336	20240620	142100	1682341100	17720	17710	17720	17710	37
337	20240620	142000	1681685470	17690	17710	17720	17690	124
338	20240620	141900	1679489540	17700	17720	17720	17690	401
339	20240620	141800	1672387790	17730	17720	17730	17720	61
340	20240620	141700	1671306830	17730	17730	17730	17720	29
341	20240620	141600	1670792770	17720	17720	17720	17720	14
342	20240620	141500	1670544690	17720	17720	17730	17720	43
343	20240620	141400	1669782670	17730	17730	17730	17730	23
344	20240620	141300	1669374880	17720	17730	17740	17720	23
345	20240620	141200	1668967110	17730	17720	17730	17720	16
346	20240620	141100	1668683560	17730	17720	17730	17720	174
347	20240620	141000	1665599210	17730	17740	17740	17730	21
348	20240620	140900	1665226770	17730	17730	17740	17730	8
349	20240620	140800	1665084920	17730	17730	17730	17720	183
350	20240620	140700	1661840350	17730	17730	17740	17730	6
351	20240620	140600	1661733940	17740	17730	17740	17730	16
352	20240620	140500	1661450140	17730	17730	17730	17730	51
353	20240620	140400	1660545910	17740	17740	17740	17740	4
354	20240620	140300	1660474950	17730	17740	17740	17730	105
355	20240620	140200	1658613280	17730	17740	17740	17730	56
356	20240620	140100	1657620270	17730	17740	17740	17730	8
357	20240620	140000	1657478370	17740	17720	17740	17720	4
358	20240620	135900	1657407450	17720	17710	17720	17710	89
359	20240620	135800	1655830420	17720	17710	17720	17710	72
360	20240620	135700	1654554790	17700	17710	17710	17700	20
361	20240620	135600	1654200730	17710	17700	17710	17700	29
362	20240620	135500	1653687330	17700	17730	17730	17700	126
363	20240620	135400	1651456980	17700	17710	17710	17700	254
364	20240620	135300	1646958660	17720	17730	17730	17700	201
365	20240620	135200	1643398290	17740	17740	17740	17740	509
366	20240620	135100	1634368630	17730	17750	17750	17720	24
367	20240620	135000	1633942850	17720	17720	17740	17720	573
368	20240620	134900	1623788490	17730	17730	17740	17730	73
369	20240620	134800	1622494190	17740	17740	17750	17730	7
370	20240620	134700	1622370020	17730	17740	17750	17730	151
371	20240620	134600	1619691440	17740	17740	17740	17740	338
372	20240620	134500	1613695320	17750	17750	17750	17750	0
373	20240620	134400	1613695320	17750	17750	17750	17750	3
374	20240620	134300	1613642070	17750	17730	17750	17730	88
375	20240620	134200	1612080420	17740	17750	17750	17720	85
376	20240620	134100	1610572560	17730	17740	17740	17730	22
377	20240620	134000	1610182340	17730	17740	17740	17710	45
378	20240620	133900	1609384510	17750	17750	17750	17750	13
379	20240620	133800	1609153760	17760	17740	17760	17740	31
380	20240620	133700	1608603670	17740	17730	17750	17730	72
381	20240620	133600	1607326370	17740	17750	17750	17740	55
382	20240620	133500	1606350350	17740	17740	17750	17740	24
383	20240620	133400	1605924580	17740	17760	17760	17740	20
384	20240620	133300	1605569660	17760	17790	17790	17760	29
385	20240620	133200	1605054040	17790	17750	17800	17750	121
386	20240620	133100	1602902020	17750	17760	17760	17750	516
387	20240620	133000	1593741510	17760	17770	17770	17760	62
388	20240620	132900	1592639800	17770	17770	17780	17770	22
389	20240620	132800	1592248830	17780	17800	17800	17780	72
390	20240620	132700	1590967990	17800	17800	17800	17790	13
391	20240620	132600	1590736640	17800	17790	17800	17790	144
392	20240620	132500	1588174310	17800	17780	17800	17780	1033
393	20240620	132400	1569799260	17780	17750	17780	17750	4452
394	20240620	132300	1490729040	17750	17730	17750	17730	627
395	20240620	132200	1479606120	17730	17720	17730	17720	377
396	20240620	132100	1472924550	17710	17720	17720	17710	9
397	20240620	132000	1472765110	17700	17700	17700	17700	55
398	20240620	131900	1471791610	17700	17710	17720	17700	147
399	20240620	131800	1469187810	17710	17690	17710	17690	9
400	20240620	131700	1469028460	17720	17680	17720	17680	178
401	20240620	131600	1465877850	17680	17680	17680	17680	22
402	20240620	131500	1465488890	17700	17700	17700	17690	65
403	20240620	131400	1464338720	17690	17700	17700	17690	39
404	20240620	131300	1463648600	17710	17710	17710	17710	83
405	20240620	131200	1462178670	17710	17710	17720	17710	62
406	20240620	131100	1461080060	17710	17710	17710	17690	70
407	20240620	131000	1459841470	17720	17720	17730	17720	219
408	20240620	130900	1455960720	17720	17710	17720	17700	26
409	20240620	130800	1455500240	17700	17700	17700	17700	66
410	20240620	130700	1454332040	17710	17710	17710	17710	4
411	20240620	130600	1454261200	17720	17720	17720	17720	0
412	20240620	130500	1454261200	17720	17690	17720	17690	397
413	20240620	130400	1447232130	17690	17670	17690	17670	82
414	20240620	130300	1445782890	17670	17670	17670	17670	16
415	20240620	130200	1445500170	17670	17690	17690	17670	47
416	20240620	130100	1444669160	17690	17700	17700	17690	129
417	20240620	130000	1442385940	17700	17710	17710	17700	107
418	20240620	125900	1440491750	17700	17700	17700	17700	34
419	20240620	125800	1439889950	17690	17700	17700	17690	267
420	20240620	125700	1435164470	17700	17700	17700	17700	52
421	20240620	125600	1434244070	17700	17700	17700	17700	94
422	20240620	125500	1432580270	17670	17680	17690	17670	157
423	20240620	125400	1429804410	17690	17690	17700	17690	70
424	20240620	125300	1428566010	17690	17700	17700	17690	13
425	20240620	125200	1428335940	17710	17710	17710	17710	114
426	20240620	125100	1426317000	17700	17700	17700	17700	98
427	20240620	125000	1424582400	17710	17710	17710	17690	10
428	20240620	124900	1424405340	17700	17680	17700	17680	730
429	20240620	124800	1411485620	17670	17690	17690	17670	65
430	20240620	124700	1410336850	17690	17700	17700	17690	6
431	20240620	124600	1410230660	17680	17690	17690	17680	90
432	20240620	124500	1408638580	17680	17660	17680	17660	66
433	20240620	124400	1407472020	17660	17670	17670	17660	133
434	20240620	124300	1405121930	17660	17660	17670	17660	23
435	20240620	124200	1404715700	17660	17680	17680	17660	43
436	20240620	124100	1403955920	17670	17670	17670	17670	94
437	20240620	124000	1402294940	17700	17700	17700	17700	1625
438	20240620	123900	1373532440	17700	17680	17710	17680	192
439	20240620	123800	1370134510	17670	17650	17670	17650	81
440	20240620	123700	1368703520	17660	17680	17680	17660	286
441	20240620	123600	1363651420	17680	17660	17680	17660	123
442	20240620	123500	1361477130	17680	17670	17680	17670	55
443	20240620	123400	1360505230	17670	17650	17680	17650	66
444	20240620	123300	1359338900	17670	17650	17670	17640	140
445	20240620	123200	1356866250	17650	17650	17680	17640	214
446	20240620	123100	1353088470	17680	17670	17680	17640	4026
447	20240620	123000	1282021080	17670	17680	17690	17670	53
448	20240620	122900	1281084080	17680	17680	17690	17680	33
449	20240620	122800	1280500610	17700	17700	17700	17690	27
450	20240620	122700	1280022720	17690	17690	17690	17680	148
451	20240620	122600	1277405130	17680	17670	17680	17670	105
452	20240620	122500	1275549390	17670	17690	17690	17670	25
453	20240620	122400	1275107180	17680	17690	17690	17680	57
454	20240620	122300	1274099250	17690	17700	17710	17690	35
455	20240620	122200	1273479900	17700	17710	17710	17700	112
456	20240620	122100	1271497410	17700	17710	17710	17700	14
457	20240620	122000	1271249600	17700	17700	17710	17700	165
458	20240620	121900	1268329050	17700	17700	17710	17700	91
459	20240620	121800	1266718320	17700	17710	17710	17700	21
460	20240620	121700	1266346590	17700	17700	17710	17700	76
461	20240620	121600	1265001160	17710	17700	17710	17700	60
462	20240620	121500	1263939110	17700	17710	17710	17700	159
463	20240620	121400	1261123250	17700	17700	17700	17700	36
464	20240620	121300	1260486050	17700	17700	17710	17690	112
465	20240620	121200	1258504140	17690	17700	17710	17690	49
466	20240620	121100	1257637040	17700	17710	17710	17700	30
467	20240620	121000	1257105900	17710	17720	17720	17700	144
468	20240620	120900	1254556060	17710	17720	17720	17710	24
469	20240620	120800	1254130840	17730	17730	17730	17720	14
470	20240620	120700	1253882680	17720	17720	17720	17720	207
471	20240620	120600	1250214640	17710	17710	17710	17710	71
472	20240620	120500	1248957230	17710	17710	17720	17710	61
473	20240620	120400	1247876870	17710	17710	17720	17710	12
474	20240620	120300	1247664310	17710	17710	17720	17710	101
475	20240620	120200	1245875550	17710	17710	17710	17710	117
476	20240620	120100	1243803480	17710	17700	17710	17700	23
477	20240620	120000	1243396330	17700	17700	17710	17700	537
478	20240620	115900	1233891420	17700	17710	17710	17700	61
479	20240620	115800	1232811620	17700	17710	17710	17700	59
480	20240620	115700	1231767060	17700	17720	17720	17700	95
481	20240620	115600	1230084960	17720	17720	17720	17720	87
482	20240620	115500	1228543320	17720	17710	17720	17710	77
483	20240620	115400	1227179210	17720	17720	17720	17710	49
484	20240620	115300	1226311260	17710	17700	17710	17700	160
485	20240620	115200	1223478160	17700	17680	17700	17670	78
486	20240620	115100	1222098450	17680	17680	17690	17680	179
487	20240620	115000	1218933510	17680	17690	17690	17680	57
488	20240620	114900	1217925700	17700	17670	17700	17670	284
489	20240620	114800	1212901710	17670	17680	17680	17670	125
490	20240620	114700	1210692710	17680	17660	17680	17660	185
491	20240620	114600	1207424100	17670	17670	17680	17670	35
492	20240620	114500	1206805600	17660	17670	17670	17660	46
493	20240620	114400	1205992800	17670	17660	17670	17660	22
494	20240620	114300	1205604270	17660	17670	17670	17650	352
495	20240620	114200	1199384770	17650	17700	17700	17650	3549
496	20240620	114100	1136727060	17700	17700	17700	17700	26
497	20240620	114000	1136266860	17700	17710	17720	17700	101
498	20240620	113900	1134478880	17720	17710	17720	17710	25
499	20240620	113800	1134036040	17710	17730	17730	17710	50
500	20240620	113700	1133149580	17730	17720	17740	17720	101
501	20240620	113600	1131359080	17710	17730	17730	17710	21
502	20240620	113500	1130986830	17740	17730	17740	17730	45
503	20240620	113400	1130188860	17720	17720	17720	17710	105
504	20240620	113300	1128328760	17720	17730	17730	17720	6
505	20240620	113200	1128222410	17730	17740	17740	17730	7
506	20240620	113100	1128098240	17730	17720	17730	17720	154
507	20240620	113000	1125368710	17720	17720	17720	17720	64
508	20240620	112900	1124234630	17720	17730	17730	17720	19
509	20240620	112800	1123897920	17720	17720	17730	17720	106
510	20240620	112700	1122019590	17730	17730	17730	17730	30
511	20240620	112600	1121487690	17720	17730	17730	17720	13
512	20240620	112500	1121257250	17730	17730	17730	17730	126
513	20240620	112400	1119023270	17730	17720	17740	17710	813
514	20240620	112300	1104606490	17710	17720	17720	17710	42
515	20240620	112200	1103862650	17720	17720	17720	17720	1
516	20240620	112100	1103844930	17720	17730	17730	17720	697
517	20240620	112000	1091487910	17740	17720	17740	17720	188
518	20240620	111900	1088153010	17720	17680	17740	17680	5305
519	20240620	111800	994194090	17690	17690	17690	17680	81
520	20240620	111700	992761230	17700	17690	17700	17690	1053
521	20240620	111600	974133560	17680	17640	17680	17630	6529
522	20240620	111500	858939110	17630	17630	17640	17610	6904
523	20240620	111400	737236420	17640	17650	17650	17630	5101
524	20240620	111300	647231190	17660	17670	17670	17650	2561
525	20240620	111200	602007090	17670	17680	17680	17660	1973
526	20240620	111100	567146310	17680	17670	17680	17670	51
527	20240620	111000	566245060	17680	17680	17680	17680	1
528	20240620	110900	566227380	17680	17670	17680	17670	68
529	20240620	110800	565025410	17680	17670	17680	17670	165
530	20240620	110700	562109850	17670	17680	17680	17670	31
531	20240620	110600	561562050	17680	17680	17680	17680	65
532	20240620	110500	560412850	17670	17680	17680	17670	149
533	20240620	110400	557778960	17680	17680	17690	17670	142
534	20240620	110300	555268730	17680	17670	17680	17670	34
535	20240620	110200	554667930	17670	17680	17680	17670	97
536	20240620	110100	552953830	17670	17670	17680	17670	76
537	20240620	110000	551610860	17670	17700	17700	17670	1464
538	20240620	105900	525706190	17700	17710	17710	17700	442
539	20240620	105800	517882470	17700	17710	17710	17700	76
540	20240620	105700	516537220	17710	17710	17710	17700	41
541	20240620	105600	515811380	17700	17700	17700	17700	121
542	20240620	105500	513669680	17710	17710	17720	17710	203
543	20240620	105400	510074540	17710	17710	17720	17710	774
544	20240620	105300	496359870	17720	17710	17720	17700	660
545	20240620	105200	484675060	17710	17720	17720	17710	145
546	20240620	105100	482106920	17710	17710	17720	17710	22
547	20240620	105000	481717290	17710	17710	17720	17710	70
548	20240620	104900	480477510	17710	17720	17720	17710	119
549	20240620	104800	478369920	17710	17710	17720	17710	19
550	20240620	104700	478033420	17710	17720	17720	17710	52
551	20240620	104600	477112440	17720	17720	17720	17710	28
552	20240620	104500	476616440	17710	17720	17730	17710	148
553	20240620	104400	473994720	17730	17740	17740	17720	135
554	20240620	104300	471600470	17730	17710	17730	17710	331
555	20240620	104200	465731860	17700	17730	17730	17700	122
556	20240620	104100	463572020	17720	17720	17720	17710	66
557	20240620	104000	462402600	17710	17710	17750	17710	20
558	20240620	103900	462048330	17750	17700	17750	17700	111
559	20240620	103800	460082820	17710	17670	17710	17670	1231
560	20240620	103700	438317870	17670	17680	17680	17670	41
561	20240620	103600	437593370	17670	17660	17670	17660	441
562	20240620	103500	429804740	17660	17700	17700	17660	1298
563	20240620	103400	406854710	17690	17690	17700	17690	56
564	20240620	103300	405863930	17690	17700	17700	17690	291
565	20240620	103200	400713930	17700	17730	17730	17700	1057
566	20240620	103100	381987720	17720	17750	17750	17720	355
567	20240620	103000	375696970	17750	17730	17750	17720	502
568	20240620	102900	366793920	17740	17750	17750	17740	61
569	20240620	102800	365711770	17760	17760	17760	17760	1
570	20240620	102700	365694010	17750	17760	17760	17740	353
571	20240620	102600	359430810	17750	17750	17750	17750	146
572	20240620	102500	356839310	17750	17750	17750	17740	87
573	20240620	102400	355295420	17750	17750	17750	17740	49
574	20240620	102300	354426070	17740	17730	17750	17730	272
575	20240620	102200	349601450	17720	17730	17730	17720	177
576	20240620	102100	346464780	17730	17720	17730	17720	85
577	20240620	102000	344958560	17720	17730	17750	17720	104
578	20240620	101900	343115030	17740	17740	17750	17740	799
579	20240620	101800	328940740	17740	17740	17740	17740	53
580	20240620	101700	328000520	17740	17760	17760	17740	151
581	20240620	101600	325321610	17760	17770	17770	17760	67
582	20240620	101500	324131640	17760	17760	17770	17760	78
583	20240620	101400	322746300	17760	17760	17760	17750	51
584	20240620	101300	321840990	17760	17760	17760	17760	66
585	20240620	101200	320668830	17760	17760	17760	17750	39
586	20240620	101100	319976230	17760	17740	17760	17740	160
587	20240620	101000	317137480	17740	17740	17740	17740	11
588	20240620	100900	316942340	17740	17740	17740	17740	23
589	20240620	100800	316534320	17730	17760	17760	17730	48
590	20240620	100700	315682790	17730	17720	17730	17720	84
591	20240620	100600	314193970	17720	17710	17720	17710	244
592	20240620	100500	309871070	17720	17710	17720	17710	56
593	20240620	100400	308879300	17710	17720	17720	17710	127
594	20240620	100300	306629510	17730	17730	17730	17720	241
595	20240620	100200	302358870	17740	17780	17780	17740	149
596	20240620	100100	299713870	17790	17800	17800	17790	122
597	20240620	100000	297542330	17800	17770	17800	17770	2944
598	20240620	095900	245159920	17770	17770	17770	17770	30
599	20240620	095800	244626820	17760	17760	17770	17760	42
600	20240620	095700	243880530	17760	17770	17780	17760	441
601	20240620	095600	236044410	17760	17770	17770	17750	46
602	20240620	095500	235227430	17750	17760	17770	17750	88
603	20240620	095400	233664510	17750	17740	17750	17730	117
604	20240620	095300	231589370	17740	17740	17740	17740	5
605	20240620	095200	231500670	17730	17740	17740	17730	133
606	20240620	095100	229141820	17730	17730	17730	17730	127
607	20240620	095000	226890110	17730	17730	17730	17730	0
608	20240620	094900	226890110	17730	17740	17740	17730	48
609	20240620	094800	226038870	17730	17730	17730	17730	92
610	20240620	094700	224407710	17730	17720	17730	17710	238
611	20240620	094600	220189320	17710	17720	17720	17710	79
612	20240620	094500	218789960	17710	17720	17720	17710	83
613	20240620	094400	217319960	17720	17720	17730	17720	219
614	20240620	094300	213439240	17720	17720	17720	17720	33
615	20240620	094200	212854480	17730	17740	17740	17730	363
616	20240620	094100	206415590	17750	17750	17760	17750	101
617	20240620	094000	204622830	17760	17760	17760	17760	270
618	20240620	093900	199827630	17760	17760	17770	17760	58
619	20240620	093800	198797500	17760	17760	17760	17750	85
620	20240620	093700	197288590	17750	17750	17750	17750	0
621	20240620	093600	197288590	17750	17770	17770	17750	241
622	20240620	093500	193007740	17770	17760	17770	17760	73
623	20240620	093400	191711250	17760	17750	17760	17750	73
624	20240620	093300	190415450	17740	17760	17760	17740	8
625	20240620	093200	190273470	17740	17780	17780	17740	871
626	20240620	093100	174802580	17780	17770	17780	17770	56
627	20240620	093000	173807260	17780	17780	17800	17770	878
628	20240620	092900	158192150	17790	17820	17820	17790	111
629	20240620	092800	156214740	17820	17820	17820	17820	10
630	20240620	092700	156036540	17820	17800	17830	17800	326
631	20240620	092600	150229400	17790	17770	17790	17770	180
632	20240620	092500	147028600	17780	17780	17780	17780	170
633	20240620	092400	144006000	17780	17780	17790	17780	57
634	20240620	092300	142992430	17780	17780	17790	17780	319
635	20240620	092200	137320570	17770	17780	17780	17770	271
636	20240620	092100	132504550	17760	17750	17760	17740	970
637	20240620	092000	115282420	17750	17750	17750	17750	58
638	20240620	091900	114252920	17750	17750	17760	17750	260
639	20240620	091800	109637810	17730	17690	17730	17690	232
640	20240620	091700	105528020	17690	17720	17720	17690	184
641	20240620	091600	102272140	17740	17750	17760	17720	184
642	20240620	091500	99007340	17750	17750	17760	17750	129
643	20240620	091400	96717190	17760	17750	17760	17750	53
644	20240620	091300	95776400	17750	17760	17760	17750	321
645	20240620	091200	90077870	17780	17800	17800	17780	99
646	20240620	091100	88316880	17800	17820	17820	17800	517
647	20240620	091000	79111770	17820	17800	17830	17800	516
648	20240620	090900	69921620	17790	17770	17800	17770	1059
649	20240620	090800	51088360	17760	17760	17760	17760	37
650	20240620	090700	50431240	17750	17760	17760	17750	163
651	20240620	090600	47537980	17720	17730	17740	17700	1133
652	20240620	090500	27481160	17730	17750	17770	17730	1016
653	20240620	090400	9447310	17750	17750	17750	17730	149
654	20240620	090300	6802990	17760	17750	17760	17750	59
655	20240620	090200	5755440	17760	17760	17760	17760	2
656	20240620	090100	5719920	17760	17710	17760	17710	110
657	20240620	090000	3769320	17760	17790	17790	17760	212