KissMeData/033640/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	191500	1779807610	15650	15650	15650	15650	2636
3	20240620	191400	1779807610	15650	15650	15650	15650	0
4	20240620	191300	1779807610	15650	15650	15650	15650	0
5	20240620	191200	1779807610	15650	15650	15650	15650	0
6	20240620	191100	1779807610	15650	15650	15650	15650	0
7	20240620	191000	1779807610	15650	15650	15650	15650	0
8	20240620	190900	1779807610	15650	15650	15650	15650	0
9	20240620	190800	1779807610	15650	15650	15650	15650	0
10	20240620	190700	1779807610	15650	15650	15650	15650	0
11	20240620	190600	1779807610	15650	15650	15650	15650	0
12	20240620	190500	1779807610	15650	15650	15650	15650	0
13	20240620	190400	1779807610	15650	15650	15650	15650	0
14	20240620	190300	1779807610	15650	15650	15650	15650	0
15	20240620	190200	1779807610	15650	15650	15650	15650	0
16	20240620	190100	1779807610	15650	15650	15650	15650	0
17	20240620	190000	1779807610	15650	15650	15650	15650	0
18	20240620	185900	1779807610	15650	15650	15650	15650	0
19	20240620	185800	1779807610	15650	15650	15650	15650	0
20	20240620	185700	1779807610	15650	15650	15650	15650	0
21	20240620	185600	1779807610	15650	15650	15650	15650	0
22	20240620	185500	1779807610	15650	15650	15650	15650	0
23	20240620	185400	1779807610	15650	15650	15650	15650	0
24	20240620	185300	1779807610	15650	15650	15650	15650	0
25	20240620	185200	1779807610	15650	15650	15650	15650	0
26	20240620	185100	1779807610	15650	15650	15650	15650	0
27	20240620	185000	1779807610	15650	15650	15650	15650	0
28	20240620	184900	1779807610	15650	15650	15650	15650	0
29	20240620	184800	1779807610	15650	15650	15650	15650	0
30	20240620	184700	1779807610	15650	15650	15650	15650	0
31	20240620	184600	1779807610	15650	15650	15650	15650	0
32	20240620	184500	1779807610	15650	15650	15650	15650	2636
33	20240620	184400	1779807610	15650	15650	15650	15650	0
34	20240620	184300	1779807610	15650	15650	15650	15650	0
35	20240620	184200	1779807610	15650	15650	15650	15650	0
36	20240620	184100	1779807610	15650	15650	15650	15650	0
37	20240620	184000	1779807610	15650	15650	15650	15650	0
38	20240620	183900	1779807610	15650	15650	15650	15650	0
39	20240620	183800	1779807610	15650	15650	15650	15650	0
40	20240620	183700	1779807610	15650	15650	15650	15650	0
41	20240620	183600	1779807610	15650	15650	15650	15650	0
42	20240620	183500	1779807610	15650	15650	15650	15650	0
43	20240620	183400	1779807610	15650	15650	15650	15650	0
44	20240620	183300	1779807610	15650	15650	15650	15650	0
45	20240620	183200	1779807610	15650	15650	15650	15650	0
46	20240620	183100	1779807610	15650	15650	15650	15650	0
47	20240620	183000	1779807610	15650	15650	15650	15650	0
48	20240620	182900	1779807610	15650	15650	15650	15650	0
49	20240620	182800	1779807610	15650	15650	15650	15650	0
50	20240620	182700	1779807610	15650	15650	15650	15650	0
51	20240620	182600	1779807610	15650	15650	15650	15650	0
52	20240620	182500	1779807610	15650	15650	15650	15650	0
53	20240620	182400	1779807610	15650	15650	15650	15650	0
54	20240620	182300	1779807610	15650	15650	15650	15650	0
55	20240620	182200	1779807610	15650	15650	15650	15650	0
56	20240620	182100	1779807610	15650	15650	15650	15650	0
57	20240620	182000	1779807610	15650	15650	15650	15650	0
58	20240620	181900	1779807610	15650	15650	15650	15650	0
59	20240620	181800	1779807610	15650	15650	15650	15650	0
60	20240620	181700	1779807610	15650	15650	15650	15650	0
61	20240620	181600	1779807610	15650	15650	15650	15650	0
62	20240620	181500	1779807610	15650	15650	15650	15650	2636
63	20240620	181400	1779807610	15650	15650	15650	15650	0
64	20240620	181300	1779807610	15650	15650	15650	15650	0
65	20240620	181200	1779807610	15650	15650	15650	15650	0
66	20240620	181100	1779807610	15650	15650	15650	15650	0
67	20240620	181000	1779807610	15650	15650	15650	15650	0
68	20240620	180900	1779807610	15650	15650	15650	15650	0
69	20240620	180800	1779807610	15650	15650	15650	15650	0
70	20240620	180700	1779807610	15650	15650	15650	15650	0
71	20240620	180600	1779807610	15650	15650	15650	15650	0
72	20240620	180500	1779807610	15650	15650	15650	15650	0
73	20240620	180400	1779807610	15650	15650	15650	15650	0
74	20240620	180300	1779807610	15650	15650	15650	15650	0
75	20240620	180200	1779807610	15650	15650	15650	15650	0
76	20240620	180100	1779807610	15650	15650	15650	15650	0
77	20240620	180000	1779807610	15650	15650	15650	15650	0
78	20240620	175900	1779807610	15650	15650	15650	15650	0
79	20240620	175800	1779807610	15650	15650	15650	15650	0
80	20240620	175700	1779807610	15650	15650	15650	15650	0
81	20240620	175600	1779807610	15650	15650	15650	15650	0
82	20240620	175500	1779807610	15650	15650	15650	15650	0
83	20240620	175400	1779807610	15650	15650	15650	15650	0
84	20240620	175300	1779807610	15650	15650	15650	15650	0
85	20240620	175200	1779807610	15650	15650	15650	15650	0
86	20240620	175100	1779807610	15650	15650	15650	15650	0
87	20240620	175000	1779807610	15650	15650	15650	15650	0
88	20240620	174900	1779807610	15650	15650	15650	15650	0
89	20240620	174800	1779807610	15650	15650	15650	15650	0
90	20240620	174700	1779807610	15650	15650	15650	15650	0
91	20240620	174600	1779807610	15650	15650	15650	15650	0
92	20240620	174500	1779807610	15650	15650	15650	15650	2636
93	20240620	174400	1779807610	15650	15650	15650	15650	0
94	20240620	174300	1779807610	15650	15650	15650	15650	0
95	20240620	174200	1779807610	15650	15650	15650	15650	0
96	20240620	174100	1779807610	15650	15650	15650	15650	0
97	20240620	174000	1779807610	15650	15650	15650	15650	0
98	20240620	173900	1779807610	15650	15650	15650	15650	0
99	20240620	173800	1779807610	15650	15650	15650	15650	0
100	20240620	173700	1779807610	15650	15650	15650	15650	0
101	20240620	173600	1779807610	15650	15650	15650	15650	0
102	20240620	173500	1779807610	15650	15650	15650	15650	0
103	20240620	173400	1779807610	15650	15650	15650	15650	0
104	20240620	173300	1779807610	15650	15650	15650	15650	0
105	20240620	173200	1779807610	15650	15650	15650	15650	0
106	20240620	173100	1779807610	15650	15650	15650	15650	0
107	20240620	173000	1779807610	15650	15650	15650	15650	0
108	20240620	172900	1779807610	15650	15650	15650	15650	0
109	20240620	172800	1779807610	15650	15650	15650	15650	0
110	20240620	172700	1779807610	15650	15650	15650	15650	0
111	20240620	172600	1779807610	15650	15650	15650	15650	0
112	20240620	172500	1779807610	15650	15650	15650	15650	0
113	20240620	172400	1779807610	15650	15650	15650	15650	0
114	20240620	172300	1779807610	15650	15650	15650	15650	0
115	20240620	172200	1779807610	15650	15650	15650	15650	0
116	20240620	172100	1779807610	15650	15650	15650	15650	0
117	20240620	172000	1779807610	15650	15650	15650	15650	0
118	20240620	171900	1779807610	15650	15650	15650	15650	0
119	20240620	171800	1779807610	15650	15650	15650	15650	0
120	20240620	171700	1779807610	15650	15650	15650	15650	0
121	20240620	171600	1779807610	15650	15650	15650	15650	0
122	20240620	171500	1779807610	15650	15650	15650	15650	2636
123	20240620	171400	1779807610	15650	15650	15650	15650	0
124	20240620	171300	1779807610	15650	15650	15650	15650	0
125	20240620	171200	1779807610	15650	15650	15650	15650	0
126	20240620	171100	1779807610	15650	15650	15650	15650	0
127	20240620	171000	1779807610	15650	15650	15650	15650	0
128	20240620	170900	1779807610	15650	15650	15650	15650	0
129	20240620	170800	1779807610	15650	15650	15650	15650	0
130	20240620	170700	1779807610	15650	15650	15650	15650	0
131	20240620	170600	1779807610	15650	15650	15650	15650	0
132	20240620	170500	1779807610	15650	15650	15650	15650	0
133	20240620	170400	1779807610	15650	15650	15650	15650	0
134	20240620	170300	1779807610	15650	15650	15650	15650	0
135	20240620	170200	1779807610	15650	15650	15650	15650	0
136	20240620	170100	1779807610	15650	15650	15650	15650	0
137	20240620	170000	1779807610	15650	15650	15650	15650	0
138	20240620	165900	1779807610	15650	15650	15650	15650	0
139	20240620	165800	1779807610	15650	15650	15650	15650	0
140	20240620	165700	1779807610	15650	15650	15650	15650	0
141	20240620	165600	1779807610	15650	15650	15650	15650	0
142	20240620	165500	1779807610	15650	15650	15650	15650	0
143	20240620	165400	1779807610	15650	15650	15650	15650	0
144	20240620	165300	1779807610	15650	15650	15650	15650	0
145	20240620	165200	1779807610	15650	15650	15650	15650	0
146	20240620	165100	1779807610	15650	15650	15650	15650	0
147	20240620	165000	1779807610	15650	15650	15650	15650	0
148	20240620	164900	1779807610	15650	15650	15650	15650	0
149	20240620	164800	1779807610	15650	15650	15650	15650	0
150	20240620	164700	1779807610	15650	15650	15650	15650	0
151	20240620	164600	1779807610	15650	15650	15650	15650	0
152	20240620	164500	1779807610	15650	15650	15650	15650	2636
153	20240620	164400	1779807610	15650	15650	15650	15650	0
154	20240620	164300	1779807610	15650	15650	15650	15650	0
155	20240620	164200	1779807610	15650	15650	15650	15650	0
156	20240620	164100	1779807610	15650	15650	15650	15650	0
157	20240620	164000	1779807610	15650	15650	15650	15650	0
158	20240620	163900	1779807610	15650	15650	15650	15650	0
159	20240620	163800	1779807610	15650	15650	15650	15650	0
160	20240620	163700	1779807610	15650	15650	15650	15650	0
161	20240620	163600	1779807610	15650	15650	15650	15650	0
162	20240620	163500	1779807610	15650	15650	15650	15650	0
163	20240620	163400	1779807610	15650	15650	15650	15650	0
164	20240620	163300	1779807610	15650	15650	15650	15650	0
165	20240620	163200	1779807610	15650	15650	15650	15650	0
166	20240620	163100	1779807610	15650	15650	15650	15650	0
167	20240620	163000	1779807610	15650	15650	15650	15650	0
168	20240620	162900	1779807610	15650	15650	15650	15650	0
169	20240620	162800	1779807610	15650	15650	15650	15650	0
170	20240620	162700	1779807610	15650	15650	15650	15650	0
171	20240620	162600	1779807610	15650	15650	15650	15650	0
172	20240620	162500	1779807610	15650	15650	15650	15650	0
173	20240620	162400	1779807610	15650	15650	15650	15650	0
174	20240620	162300	1779807610	15650	15650	15650	15650	0
175	20240620	162200	1779807610	15650	15650	15650	15650	0
176	20240620	162100	1779807610	15650	15650	15650	15650	0
177	20240620	162000	1779807610	15650	15650	15650	15650	0
178	20240620	161900	1779807610	15650	15650	15650	15650	0
179	20240620	161800	1779807610	15650	15650	15650	15650	0
180	20240620	161700	1779807610	15650	15650	15650	15650	0
181	20240620	161600	1779807610	15650	15650	15650	15650	0
182	20240620	161500	1779807610	15650	15650	15650	15650	2636
183	20240620	161400	1779807610	15650	15650	15650	15650	0
184	20240620	161300	1779807610	15650	15650	15650	15650	0
185	20240620	161200	1779807610	15650	15650	15650	15650	0
186	20240620	161100	1779807610	15650	15650	15650	15650	0
187	20240620	161000	1779807610	15650	15650	15650	15650	0
188	20240620	160900	1779807610	15650	15650	15650	15650	0
189	20240620	160800	1779807610	15650	15650	15650	15650	0
190	20240620	160700	1779807610	15650	15650	15650	15650	0
191	20240620	160600	1779807610	15650	15650	15650	15650	0
192	20240620	160500	1779807610	15650	15650	15650	15650	0
193	20240620	160400	1779807610	15650	15650	15650	15650	0
194	20240620	160300	1779807610	15650	15650	15650	15650	0
195	20240620	160200	1779807610	15650	15650	15650	15650	0
196	20240620	160100	1779807610	15650	15650	15650	15650	0
197	20240620	160000	1779807610	15650	15650	15650	15650	0
198	20240620	155900	1779807610	15650	15650	15650	15650	0
199	20240620	155800	1779807610	15650	15650	15650	15650	0
200	20240620	155700	1779807610	15650	15650	15650	15650	0
201	20240620	155600	1779807610	15650	15650	15650	15650	0
202	20240620	155500	1779807610	15650	15650	15650	15650	0
203	20240620	155400	1779807610	15650	15650	15650	15650	0
204	20240620	155300	1779807610	15650	15650	15650	15650	0
205	20240620	155200	1779807610	15650	15650	15650	15650	0
206	20240620	155100	1779807610	15650	15650	15650	15650	0
207	20240620	155000	1779807610	15650	15650	15650	15650	0
208	20240620	154900	1779807610	15650	15650	15650	15650	0
209	20240620	154800	1779807610	15650	15650	15650	15650	0
210	20240620	154700	1779807610	15650	15650	15650	15650	0
211	20240620	154600	1779807610	15650	15650	15650	15650	0
212	20240620	154500	1779807610	15650	15650	15650	15650	2636
213	20240620	154400	1779807610	15650	15650	15650	15650	0
214	20240620	154300	1779807610	15650	15650	15650	15650	0
215	20240620	154200	1779807610	15650	15650	15650	15650	0
216	20240620	154100	1779807610	15650	15650	15650	15650	0
217	20240620	154000	1779807610	15650	15650	15650	15650	0
218	20240620	153900	1779807610	15650	15650	15650	15650	0
219	20240620	153800	1779807610	15650	15650	15650	15650	0
220	20240620	153700	1779807610	15650	15650	15650	15650	0
221	20240620	153600	1779807610	15650	15650	15650	15650	0
222	20240620	153500	1779807610	15650	15650	15650	15650	0
223	20240620	153400	1779807610	15650	15650	15650	15650	0
224	20240620	153300	1779807610	15650	15650	15650	15650	0
225	20240620	153200	1779807610	15650	15650	15650	15650	0
226	20240620	153100	1779807610	15650	15650	15650	15650	0
227	20240620	153000	1779807610	15650	15650	15650	15650	2636
228	20240620	152900	1738554210	15650	15650	15650	15650	0
229	20240620	152800	1738554210	15650	15650	15650	15650	0
230	20240620	152700	1738554210	15650	15650	15650	15650	0
231	20240620	152600	1738554210	15650	15650	15650	15650	0
232	20240620	152500	1738554210	15650	15650	15650	15650	0
233	20240620	152400	1738554210	15650	15650	15650	15650	0
234	20240620	152300	1738554210	15650	15650	15650	15650	0
235	20240620	152200	1738554210	15650	15650	15650	15650	0
236	20240620	152100	1738554210	15650	15650	15650	15650	0
237	20240620	152000	1738554210	15650	15650	15650	15650	0
238	20240620	151900	1738554210	15650	15650	15660	15650	161
239	20240620	151800	1736034550	15650	15640	15650	15640	104
240	20240620	151700	1734406970	15640	15640	15650	15640	21
241	20240620	151600	1734078510	15640	15650	15650	15630	1128
242	20240620	151500	1716427720	15670	15660	15670	15650	808
243	20240620	151400	1703779440	15660	15660	15670	15660	122
244	20240620	151300	1701868870	15660	15660	15660	15650	15
245	20240620	151200	1701633990	15670	15660	15670	15650	29
246	20240620	151100	1701179830	15660	15660	15660	15660	58
247	20240620	151000	1700271550	15660	15650	15660	15650	416
248	20240620	150900	1693757500	15650	15650	15660	15650	450
249	20240620	150800	1686714890	15650	15650	15650	15640	142
250	20240620	150700	1684492630	15650	15640	15650	15640	266
251	20240620	150600	1680331560	15640	15640	15640	15640	683
252	20240620	150500	1669649440	15630	15640	15640	15630	1225
253	20240620	150400	1650497940	15630	15630	15630	15630	0
254	20240620	150300	1650497940	15630	15630	15630	15620	348
255	20240620	150200	1645059630	15630	15600	15630	15600	136
256	20240620	150100	1642936580	15610	15610	15610	15610	39
257	20240620	150000	1642327790	15610	15610	15610	15610	19
258	20240620	145900	1642031200	15610	15610	15610	15610	1
259	20240620	145800	1642015590	15610	15620	15620	15600	920
260	20240620	145700	1627653990	15630	15630	15630	15630	90
261	20240620	145600	1626247290	15640	15640	15650	15630	342
262	20240620	145500	1620901110	15640	15640	15650	15640	8
263	20240620	145400	1620775950	15650	15640	15650	15630	1374
264	20240620	145300	1599286660	15650	15650	15650	15650	1
265	20240620	145200	1599271010	15650	15650	15650	15650	593
266	20240620	145100	1589990560	15650	15660	15660	15650	642
267	20240620	145000	1579943060	15650	15650	15650	15650	0
268	20240620	144900	1579943060	15650	15650	15650	15650	0
269	20240620	144800	1579943060	15650	15650	15650	15650	104
270	20240620	144700	1578315460	15650	15660	15660	15650	132
271	20240620	144600	1576249060	15660	15660	15660	15660	1
272	20240620	144500	1576233400	15650	15650	15650	15650	205
273	20240620	144400	1573025150	15650	15650	15650	15650	423
274	20240620	144300	1566405200	15650	15650	15650	15650	15
275	20240620	144200	1566170450	15660	15660	15660	15660	0
276	20240620	144100	1566170450	15660	15660	15660	15650	17
277	20240620	144000	1565904290	15670	15640	15670	15640	174
278	20240620	143900	1563182880	15640	15640	15640	15640	10
279	20240620	143800	1563026480	15650	15660	15660	15650	653
280	20240620	143700	1552805320	15660	15660	15660	15660	60
281	20240620	143600	1551865720	15660	15660	15660	15660	3
282	20240620	143500	1551818740	15660	15660	15660	15660	0
283	20240620	143400	1551818740	15660	15670	15680	15660	149
284	20240620	143300	1549484030	15670	15670	15670	15670	2
285	20240620	143200	1549452690	15680	15660	15680	15660	492
286	20240620	143100	1541747940	15660	15660	15660	15660	582
287	20240620	143000	1532633820	15660	15660	15660	15660	201
288	20240620	142900	1529486160	15660	15670	15670	15660	61
289	20240620	142800	1528530890	15670	15650	15670	15650	453
290	20240620	142700	1521437250	15660	15670	15670	15660	104
291	20240620	142600	1519808590	15660	15650	15670	15640	96
292	20240620	142500	1518306160	15630	15640	15640	15630	61
293	20240620	142400	1517352720	15650	15650	15650	15650	19
294	20240620	142300	1517055370	15640	15640	15690	15640	369
295	20240620	142200	1511281220	15650	15660	15660	15650	76
296	20240620	142100	1510091620	15690	15690	15690	15690	13
297	20240620	142000	1509887650	15690	15720	15720	15670	638
298	20240620	141900	1499882070	15720	15730	15730	15660	299
299	20240620	141800	1495195060	15740	15740	15740	15730	12
300	20240620	141700	1495006190	15720	15730	15750	15720	771
301	20240620	141600	1482872860	15730	15740	15740	15730	17
302	20240620	141500	1482605440	15730	15730	15740	15720	343
303	20240620	141400	1477209900	15730	15630	15730	15630	4641
304	20240620	141300	1404446870	15620	15620	15620	15620	312
305	20240620	141200	1399573430	15610	15610	15610	15610	10
306	20240620	141100	1399417330	15610	15610	15610	15610	150
307	20240620	141000	1397075830	15610	15610	15610	15610	5
308	20240620	140900	1396997780	15610	15600	15610	15600	712
309	20240620	140800	1385889470	15600	15600	15600	15600	34
310	20240620	140700	1385359070	15600	15600	15600	15600	217
311	20240620	140600	1381973870	15600	15610	15610	15600	376
312	20240620	140500	1376107300	15600	15600	15600	15600	336
313	20240620	140400	1370865700	15610	15610	15610	15610	0
314	20240620	140300	1370865700	15610	15610	15610	15600	175
315	20240620	140200	1368134450	15610	15600	15610	15600	79
316	20240620	140100	1366901960	15600	15590	15600	15590	1101
317	20240620	140000	1349726970	15590	15590	15590	15590	1
318	20240620	135900	1349711380	15590	15590	15590	15590	55
319	20240620	135800	1348853930	15590	15590	15590	15590	126
320	20240620	135700	1346889590	15590	15590	15590	15590	0
321	20240620	135600	1346889590	15590	15590	15590	15590	9
322	20240620	135500	1346749280	15580	15580	15580	15580	50
323	20240620	135400	1345970280	15580	15580	15580	15580	541
324	20240620	135300	1337541500	15580	15580	15580	15580	254
325	20240620	135200	1333584180	15580	15580	15580	15580	80
326	20240620	135100	1332337780	15590	15590	15590	15590	19
327	20240620	135000	1332041570	15590	15590	15590	15590	22
328	20240620	134900	1331698590	15600	15590	15600	15580	114
329	20240620	134800	1329921340	15590	15590	15590	15590	175
330	20240620	134700	1327193090	15580	15590	15590	15580	213
331	20240620	134600	1323873200	15590	15590	15590	15590	29
332	20240620	134500	1323421090	15580	15580	15580	15580	0
333	20240620	134400	1323421090	15580	15580	15580	15580	100
334	20240620	134300	1321863090	15570	15570	15570	15570	6
335	20240620	134200	1321769670	15580	15560	15580	15560	11
336	20240620	134100	1321598490	15560	15580	15580	15560	11
337	20240620	134000	1321427250	15560	15580	15580	15560	100
338	20240620	133900	1319869270	15560	15560	15560	15560	1
339	20240620	133800	1319853710	15550	15550	15550	15550	55
340	20240620	133700	1318998460	15560	15580	15580	15560	999
341	20240620	133600	1303446080	15590	15580	15590	15580	357
342	20240620	133500	1297880460	15590	15590	15590	15590	0
343	20240620	133400	1297880460	15590	15590	15590	15590	22
344	20240620	133300	1297537480	15580	15580	15580	15580	0
345	20240620	133200	1297537480	15580	15580	15580	15580	0
346	20240620	133100	1297537480	15580	15600	15600	15580	24
347	20240620	133000	1297163530	15590	15580	15600	15580	212
348	20240620	132900	1293860530	15590	15600	15600	15590	483
349	20240620	132800	1286327630	15600	15600	15600	15600	0
350	20240620	132700	1286327630	15600	15600	15600	15600	4
351	20240620	132600	1286265230	15600	15600	15600	15600	0
352	20240620	132500	1286265230	15600	15600	15600	15600	127
353	20240620	132400	1284284030	15600	15600	15600	15600	20
354	20240620	132300	1283972030	15600	15570	15600	15570	38
355	20240620	132200	1283379380	15580	15580	15580	15580	16
356	20240620	132100	1283130100	15590	15600	15600	15590	471
357	20240620	132000	1275783140	15610	15610	15610	15610	22
358	20240620	131900	1275439720	15620	15620	15620	15620	0
359	20240620	131800	1275439720	15620	15620	15620	15620	57
360	20240620	131700	1274549380	15610	15610	15610	15610	46
361	20240620	131600	1273831320	15600	15610	15610	15600	59
362	20240620	131500	1272910390	15610	15590	15610	15580	300
363	20240620	131400	1268231580	15590	15570	15590	15570	346
364	20240620	131300	1262843300	15570	15560	15570	15560	176
365	20240620	131200	1260104470	15560	15550	15560	15550	12
366	20240620	131100	1259917850	15560	15550	15560	15550	147
367	20240620	131000	1257631990	15550	15550	15550	15550	50
368	20240620	130900	1256854490	15550	15550	15550	15550	0
369	20240620	130800	1256854490	15550	15530	15550	15530	500
370	20240620	130700	1249083630	15520	15520	15520	15520	110
371	20240620	130600	1247376430	15520	15520	15520	15520	4
372	20240620	130500	1247314350	15520	15520	15520	15520	0
373	20240620	130400	1247314350	15520	15520	15520	15520	50
374	20240620	130300	1246538350	15520	15520	15520	15520	1
375	20240620	130200	1246522830	15530	15530	15530	15530	8
376	20240620	130100	1246398590	15530	15530	15530	15530	43
377	20240620	130000	1245730800	15520	15530	15530	15520	120
378	20240620	125900	1243868200	15530	15530	15530	15530	0
379	20240620	125800	1243868200	15530	15530	15530	15530	13
380	20240620	125700	1243666310	15530	15520	15530	15520	35
381	20240620	125600	1243123060	15530	15530	15530	15530	30
382	20240620	125500	1242657160	15520	15520	15520	15520	51
383	20240620	125400	1241865640	15520	15520	15520	15520	0
384	20240620	125300	1241865640	15520	15520	15520	15520	0
385	20240620	125200	1241865640	15520	15520	15520	15520	8
386	20240620	125100	1241741480	15520	15520	15520	15520	196
387	20240620	125000	1238699560	15520	15520	15520	15520	0
388	20240620	124900	1238699560	15520	15520	15520	15520	0
389	20240620	124800	1238699560	15520	15520	15520	15520	200
390	20240620	124700	1235595560	15520	15520	15520	15520	0
391	20240620	124600	1235595560	15520	15520	15520	15520	9
392	20240620	124500	1235455880	15520	15520	15520	15520	8
393	20240620	124400	1235331720	15530	15530	15530	15530	3
394	20240620	124300	1235285130	15530	15530	15530	15530	31
395	20240620	124200	1234803700	15530	15530	15530	15530	0
396	20240620	124100	1234803700	15530	15530	15530	15530	75
397	20240620	124000	1233638950	15520	15520	15520	15520	51
398	20240620	123900	1232847430	15520	15520	15520	15520	20
399	20240620	123800	1232537030	15520	15520	15520	15520	0
400	20240620	123700	1232537030	15520	15520	15520	15520	20
401	20240620	123600	1232226630	15520	15520	15520	15520	87
402	20240620	123500	1230876390	15520	15520	15520	15520	2
403	20240620	123400	1230845350	15520	15550	15550	15520	295
404	20240620	123300	1226261180	15550	15560	15560	15550	372
405	20240620	123200	1220476530	15550	15550	15550	15550	3
406	20240620	123100	1220429880	15560	15560	15560	15560	292
407	20240620	123000	1215886360	15560	15550	15560	15550	22
408	20240620	122900	1215544240	15560	15550	15560	15550	164
409	20240620	122800	1212993440	15550	15530	15550	15530	47
410	20240620	122700	1212263260	15520	15520	15520	15520	451
411	20240620	122600	1205263740	15520	15530	15530	15520	58
412	20240620	122500	1204363530	15530	15530	15530	15530	0
413	20240620	122400	1204363530	15530	15530	15530	15530	40
414	20240620	122300	1203742330	15530	15530	15530	15530	1
415	20240620	122200	1203726800	15530	15550	15550	15510	608
416	20240620	122100	1194283740	15550	15550	15550	15550	2
417	20240620	122000	1194252640	15550	15550	15550	15550	202
418	20240620	121900	1191111540	15550	15550	15550	15550	0
419	20240620	121800	1191111540	15550	15550	15550	15550	174
420	20240620	121700	1188405840	15540	15550	15550	15540	107
421	20240620	121600	1186742890	15550	15550	15550	15550	194
422	20240620	121500	1183726190	15560	15570	15570	15560	252
423	20240620	121400	1179805040	15560	15560	15560	15560	50
424	20240620	121300	1179027040	15560	15560	15560	15560	63
425	20240620	121200	1178046760	15560	15560	15560	15560	2
426	20240620	121100	1178015640	15560	15560	15560	15560	0
427	20240620	121000	1178015640	15560	15560	15560	15560	0
428	20240620	120900	1178015640	15560	15560	15560	15560	10
429	20240620	120800	1177860040	15560	15560	15560	15560	0
430	20240620	120700	1177860040	15560	15560	15560	15560	3
431	20240620	120600	1177813360	15550	15560	15570	15550	686
432	20240620	120500	1167139850	15560	15550	15560	15550	409
433	20240620	120400	1160779470	15540	15530	15540	15530	1070
434	20240620	120300	1144160280	15530	15530	15530	15530	62
435	20240620	120200	1143197420	15520	15520	15520	15520	2
436	20240620	120100	1143166380	15530	15520	15530	15520	218
437	20240620	120000	1139782970	15510	15520	15520	15510	150
438	20240620	115900	1137455770	15520	15520	15520	15520	205
439	20240620	115800	1134274170	15520	15520	15520	15520	2
440	20240620	115700	1134243130	15520	15520	15520	15520	315
441	20240620	115600	1129354330	15520	15520	15520	15520	1
442	20240620	115500	1129338810	15530	15510	15530	15510	111
443	20240620	115400	1127615990	15520	15510	15520	15510	72
444	20240620	115300	1126499250	15520	15510	15520	15500	16
445	20240620	115200	1126251120	15510	15510	15510	15510	5
446	20240620	115100	1126173570	15500	15510	15510	15500	141
447	20240620	115000	1123987270	15510	15510	15510	15510	0
448	20240620	114900	1123987270	15510	15510	15510	15510	519
449	20240620	114800	1115937580	15510	15510	15510	15510	45
450	20240620	114700	1115239630	15510	15510	15510	15510	62
451	20240620	114600	1114278010	15510	15510	15510	15510	2
452	20240620	114500	1114246990	15510	15510	15510	15510	100
453	20240620	114400	1112695990	15540	15540	15540	15540	1
454	20240620	114300	1112680450	15520	15540	15540	15520	124
455	20240620	114200	1110755100	15540	15540	15540	15540	1
456	20240620	114100	1110739560	15550	15550	15550	15550	1
457	20240620	114000	1110724010	15540	15460	15540	15460	2085
458	20240620	113900	1078423750	15450	15450	15450	15450	1
459	20240620	113800	1078408300	15450	15450	15450	15450	1680
460	20240620	113700	1052452300	15450	15450	15450	15450	52
461	20240620	113600	1051648900	15450	15450	15450	15450	15
462	20240620	113500	1051417150	15450	15450	15450	15450	1
463	20240620	113400	1051401700	15450	15450	15450	15450	6
464	20240620	113300	1051309000	15440	15440	15440	15440	1
465	20240620	113200	1051293560	15450	15430	15450	15430	1236
466	20240620	113100	1032218800	15430	15430	15430	15430	32
467	20240620	113000	1031725040	15420	15420	15420	15420	400
468	20240620	112900	1025557040	15420	15420	15420	15420	10
469	20240620	112800	1025402840	15410	15420	15420	15410	63
470	20240620	112700	1024431980	15420	15420	15420	15420	2
471	20240620	112600	1024401140	15420	15420	15420	15420	0
472	20240620	112500	1024401140	15420	15420	15420	15420	11
473	20240620	112400	1024231520	15420	15420	15420	15420	2
474	20240620	112300	1024200680	15410	15410	15410	15410	0
475	20240620	112200	1024200680	15410	15410	15410	15410	205
476	20240620	112100	1021041630	15410	15410	15410	15410	0
477	20240620	112000	1021041630	15410	15410	15410	15410	60
478	20240620	111900	1020117030	15410	15410	15410	15410	75
479	20240620	111800	1018961280	15410	15420	15420	15410	9
480	20240620	111700	1018822580	15420	15420	15420	15420	30
481	20240620	111600	1018359980	15420	15410	15420	15410	36
482	20240620	111500	1017805010	15410	15410	15410	15410	511
483	20240620	111400	1009930500	15410	15410	15410	15410	25
484	20240620	111300	1009545250	15410	15430	15430	15410	488
485	20240620	111200	1002020420	15420	15420	15420	15420	0
486	20240620	111100	1002020420	15420	15430	15430	15420	77
487	20240620	111000	1000832980	15430	15430	15430	15430	0
488	20240620	110900	1000832980	15430	15440	15440	15420	143
489	20240620	110800	998626490	15440	15440	15440	15440	21
490	20240620	110700	998302250	15430	15430	15430	15430	369
491	20240620	110600	992608580	15430	15430	15430	15430	1
492	20240620	110500	992593150	15420	15430	15430	15420	53
493	20240620	110400	991775370	15430	15430	15430	15430	1
494	20240620	110300	991759940	15430	15430	15430	15430	1
495	20240620	110200	991744510	15420	15420	15420	15420	4
496	20240620	110100	991682830	15430	15430	15430	15430	75
497	20240620	110000	990525580	15420	15430	15430	15420	210
498	20240620	105900	987287280	15430	15430	15430	15420	132
499	20240620	105800	985251420	15440	15430	15440	15430	182
500	20240620	105700	982442840	15430	15430	15430	15430	370
501	20240620	105600	976733740	15440	15450	15450	15440	784
502	20240620	105500	964628730	15440	15440	15440	15440	772
503	20240620	105400	952709050	15450	15450	15450	15450	51
504	20240620	105300	951921100	15450	15450	15450	15450	492
505	20240620	105200	944319700	15450	15450	15450	15450	230
506	20240620	105100	940766200	15450	15450	15450	15450	100
507	20240620	105000	939221200	15440	15440	15440	15440	100
508	20240620	104900	937677200	15450	15450	15450	15450	237
509	20240620	104800	934015550	15450	15450	15450	15450	1
510	20240620	104700	934000100	15440	15450	15450	15440	35
511	20240620	104600	933459450	15450	15450	15450	15450	0
512	20240620	104500	933459450	15450	15450	15460	15450	89
513	20240620	104400	932083760	15450	15450	15450	15450	0
514	20240620	104300	932083760	15450	15450	15450	15450	0
515	20240620	104200	932083760	15450	15450	15450	15440	222
516	20240620	104100	928655870	15450	15450	15450	15450	470
517	20240620	104000	921394370	15450	15450	15450	15450	51
518	20240620	103900	920606420	15450	15450	15450	15450	0
519	20240620	103800	920606420	15450	15440	15450	15440	28
520	20240620	103700	920173830	15450	15440	15450	15440	39
521	20240620	103600	919571470	15450	15450	15450	15450	3
522	20240620	103500	919525120	15450	15460	15460	15450	20
523	20240620	103400	919215960	15450	15490	15490	15450	1600
524	20240620	103300	894478310	15490	15490	15490	15490	111
525	20240620	103200	892758920	15480	15480	15480	15480	206
526	20240620	103100	889570040	15470	15420	15470	15420	1934
527	20240620	103000	859709570	15430	15440	15440	15430	14
528	20240620	102900	859493480	15440	15430	15450	15430	20
529	20240620	102800	859184780	15430	15410	15450	15410	215
530	20240620	102700	855870410	15410	15400	15410	15400	332
531	20240620	102600	850757290	15410	15410	15410	15400	63
532	20240620	102500	849786870	15400	15400	15420	15380	618
533	20240620	102400	840279570	15390	15420	15420	15380	3000
534	20240620	102300	794103270	15430	15440	15440	15430	181
535	20240620	102200	791309590	15450	15450	15450	15450	0
536	20240620	102100	791309590	15450	15450	15450	15440	786
537	20240620	102000	779168670	15450	15470	15470	15450	1197
538	20240620	101900	760671730	15470	15470	15470	15470	62
539	20240620	101800	759712590	15470	15480	15480	15470	145
540	20240620	101700	757469340	15480	15490	15490	15480	18
541	20240620	101600	757190670	15490	15490	15490	15480	29
542	20240620	101500	756741720	15490	15490	15490	15480	291
543	20240620	101400	752236030	15490	15480	15490	15480	24
544	20240620	101300	751864300	15470	15490	15490	15470	834
545	20240620	101200	738962220	15490	15490	15490	15480	505
546	20240620	101100	731141770	15480	15500	15510	15480	225
547	20240620	101000	727654560	15510	15510	15520	15510	54
548	20240620	100900	726817000	15510	15510	15520	15500	71
549	20240620	100800	725715770	15510	15510	15510	15510	1
550	20240620	100700	725700260	15520	15510	15520	15490	564
551	20240620	100600	716960430	15510	15520	15520	15500	1205
552	20240620	100500	698275330	15520	15520	15520	15520	173
553	20240620	100400	695590370	15530	15540	15540	15530	332
554	20240620	100300	690433190	15540	15540	15550	15540	217
555	20240620	100200	687060910	15540	15550	15550	15540	252
556	20240620	100100	683144670	15550	15550	15550	15550	0
557	20240620	100000	683144670	15550	15560	15560	15550	78
558	20240620	095900	681931760	15560	15550	15560	15550	16
559	20240620	095800	681682860	15550	15550	15550	15550	0
560	20240620	095700	681682860	15550	15540	15550	15540	236
561	20240620	095600	678013070	15550	15550	15550	15550	69
562	20240620	095500	676940120	15550	15530	15550	15530	50
563	20240620	095400	676162640	15530	15540	15550	15530	579
564	20240620	095300	667167870	15550	15550	15550	15550	125
565	20240620	095200	665224120	15550	15540	15560	15540	88
566	20240620	095100	663855940	15530	15530	15540	15530	426
567	20240620	095000	657239740	15560	15560	15560	15520	514
568	20240620	094900	649253870	15560	15560	15560	15560	27
569	20240620	094800	648833750	15570	15550	15570	15550	1402
570	20240620	094700	627026620	15550	15540	15550	15520	2284
571	20240620	094600	591553470	15540	15570	15570	15540	248
572	20240620	094500	587697260	15570	15580	15580	15550	600
573	20240620	094400	578363810	15580	15580	15580	15580	175
574	20240620	094300	575637310	15590	15590	15590	15590	112
575	20240620	094200	573891230	15580	15560	15590	15550	244
576	20240620	094100	570089340	15560	15600	15600	15560	1045
577	20240620	094000	553819870	15600	15580	15610	15580	254
578	20240620	093900	549861740	15570	15600	15610	15570	657
579	20240620	093800	539616580	15610	15590	15610	15590	283
580	20240620	093700	535201130	15590	15590	15590	15590	229
581	20240620	093600	531631020	15580	15570	15580	15570	176
582	20240620	093500	528889670	15570	15570	15570	15570	139
583	20240620	093400	526725440	15580	15550	15580	15550	115
584	20240620	093300	524936920	15560	15570	15570	15550	105
585	20240620	093200	523303400	15570	15570	15580	15550	1037
586	20240620	093100	507158100	15570	15590	15590	15570	787
587	20240620	093000	494900420	15590	15600	15600	15590	631
588	20240620	092900	485060680	15600	15600	15600	15590	698
589	20240620	092800	474175690	15620	15600	15630	15590	3499
590	20240620	092700	419583410	15600	15600	15600	15570	203
591	20240620	092600	416419620	15610	15600	15650	15580	831
592	20240620	092500	403453120	15630	15620	15650	15600	857
593	20240620	092400	390052270	15630	15580	15630	15580	1124
594	20240620	092300	372519950	15570	15590	15590	15560	563
595	20240620	092200	363751690	15580	15560	15580	15560	114
596	20240620	092100	361976900	15560	15550	15560	15550	933
597	20240620	092000	347468740	15550	15570	15570	15520	1105
598	20240620	091900	330284370	15570	15500	15570	15490	2360
599	20240620	091800	293653620	15500	15480	15500	15480	433
600	20240620	091700	286947520	15470	15450	15470	15450	2274
601	20240620	091600	251799230	15430	15450	15450	15420	1107
602	20240620	091500	234723890	15440	15440	15450	15440	80
603	20240620	091400	233488450	15430	15440	15440	15420	663
604	20240620	091300	223261810	15440	15430	15450	15430	338
605	20240620	091200	218043090	15440	15430	15450	15430	549
606	20240620	091100	209566560	15440	15430	15440	15430	148
607	20240620	091000	207282440	15430	15380	15430	15380	621
608	20240620	090900	197718220	15380	15390	15390	15380	277
609	20240620	090800	193457630	15380	15370	15380	15360	631
610	20240620	090700	183762060	15370	15380	15380	15370	839
611	20240620	090600	170865980	15380	15390	15410	15380	1528
612	20240620	090500	147354800	15400	15410	15410	15400	1281
613	20240620	090400	127626050	15480	15490	15490	15430	1338
614	20240620	090300	106924510	15500	15490	15500	15490	612
615	20240620	090200	97444620	15400	15350	15460	15350	3587
616	20240620	090100	42276260	15350	15360	15370	15350	281
617	20240620	090000	37959460	15370	15320	15370	15320	2476