KissMeData/049960/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	193000	2124578100	13010	13010	13010	13010	1530
3	20240617	192900	2124578100	13010	13010	13010	13010	0
4	20240617	192800	2124578100	13010	13010	13010	13010	0
5	20240617	192700	2124578100	13010	13010	13010	13010	0
6	20240617	192600	2124578100	13010	13010	13010	13010	0
7	20240617	192500	2124578100	13010	13010	13010	13010	0
8	20240617	192400	2124578100	13010	13010	13010	13010	0
9	20240617	192300	2124578100	13010	13010	13010	13010	0
10	20240617	192200	2124578100	13010	13010	13010	13010	0
11	20240617	192100	2124578100	13010	13010	13010	13010	0
12	20240617	192000	2124578100	13010	13010	13010	13010	0
13	20240617	191900	2124578100	13010	13010	13010	13010	0
14	20240617	191800	2124578100	13010	13010	13010	13010	0
15	20240617	191700	2124578100	13010	13010	13010	13010	0
16	20240617	191600	2124578100	13010	13010	13010	13010	0
17	20240617	191500	2124578100	13010	13010	13010	13010	0
18	20240617	191400	2124578100	13010	13010	13010	13010	0
19	20240617	191300	2124578100	13010	13010	13010	13010	0
20	20240617	191200	2124578100	13010	13010	13010	13010	0
21	20240617	191100	2124578100	13010	13010	13010	13010	0
22	20240617	191000	2124578100	13010	13010	13010	13010	0
23	20240617	190900	2124578100	13010	13010	13010	13010	0
24	20240617	190800	2124578100	13010	13010	13010	13010	0
25	20240617	190700	2124578100	13010	13010	13010	13010	0
26	20240617	190600	2124578100	13010	13010	13010	13010	0
27	20240617	190500	2124578100	13010	13010	13010	13010	0
28	20240617	190400	2124578100	13010	13010	13010	13010	0
29	20240617	190300	2124578100	13010	13010	13010	13010	0
30	20240617	190200	2124578100	13010	13010	13010	13010	0
31	20240617	190100	2124578100	13010	13010	13010	13010	0
32	20240617	190000	2124578100	13010	13010	13010	13010	1530
33	20240617	185900	2124578100	13010	13010	13010	13010	0
34	20240617	185800	2124578100	13010	13010	13010	13010	0
35	20240617	185700	2124578100	13010	13010	13010	13010	0
36	20240617	185600	2124578100	13010	13010	13010	13010	0
37	20240617	185500	2124578100	13010	13010	13010	13010	0
38	20240617	185400	2124578100	13010	13010	13010	13010	0
39	20240617	185300	2124578100	13010	13010	13010	13010	0
40	20240617	185200	2124578100	13010	13010	13010	13010	0
41	20240617	185100	2124578100	13010	13010	13010	13010	0
42	20240617	185000	2124578100	13010	13010	13010	13010	0
43	20240617	184900	2124578100	13010	13010	13010	13010	0
44	20240617	184800	2124578100	13010	13010	13010	13010	0
45	20240617	184700	2124578100	13010	13010	13010	13010	0
46	20240617	184600	2124578100	13010	13010	13010	13010	0
47	20240617	184500	2124578100	13010	13010	13010	13010	0
48	20240617	184400	2124578100	13010	13010	13010	13010	0
49	20240617	184300	2124578100	13010	13010	13010	13010	0
50	20240617	184200	2124578100	13010	13010	13010	13010	0
51	20240617	184100	2124578100	13010	13010	13010	13010	0
52	20240617	184000	2124578100	13010	13010	13010	13010	0
53	20240617	183900	2124578100	13010	13010	13010	13010	0
54	20240617	183800	2124578100	13010	13010	13010	13010	0
55	20240617	183700	2124578100	13010	13010	13010	13010	0
56	20240617	183600	2124578100	13010	13010	13010	13010	0
57	20240617	183500	2124578100	13010	13010	13010	13010	0
58	20240617	183400	2124578100	13010	13010	13010	13010	0
59	20240617	183300	2124578100	13010	13010	13010	13010	0
60	20240617	183200	2124578100	13010	13010	13010	13010	0
61	20240617	183100	2124578100	13010	13010	13010	13010	0
62	20240617	183000	2124578100	13010	13010	13010	13010	1530
63	20240617	182900	2124578100	13010	13010	13010	13010	0
64	20240617	182800	2124578100	13010	13010	13010	13010	0
65	20240617	182700	2124578100	13010	13010	13010	13010	0
66	20240617	182600	2124578100	13010	13010	13010	13010	0
67	20240617	182500	2124578100	13010	13010	13010	13010	0
68	20240617	182400	2124578100	13010	13010	13010	13010	0
69	20240617	182300	2124578100	13010	13010	13010	13010	0
70	20240617	182200	2124578100	13010	13010	13010	13010	0
71	20240617	182100	2124578100	13010	13010	13010	13010	0
72	20240617	182000	2124578100	13010	13010	13010	13010	0
73	20240617	181900	2124578100	13010	13010	13010	13010	0
74	20240617	181800	2124578100	13010	13010	13010	13010	0
75	20240617	181700	2124578100	13010	13010	13010	13010	0
76	20240617	181600	2124578100	13010	13010	13010	13010	0
77	20240617	181500	2124578100	13010	13010	13010	13010	0
78	20240617	181400	2124578100	13010	13010	13010	13010	0
79	20240617	181300	2124578100	13010	13010	13010	13010	0
80	20240617	181200	2124578100	13010	13010	13010	13010	0
81	20240617	181100	2124578100	13010	13010	13010	13010	0
82	20240617	181000	2124578100	13010	13010	13010	13010	0
83	20240617	180900	2124578100	13010	13010	13010	13010	0
84	20240617	180800	2124578100	13010	13010	13010	13010	0
85	20240617	180700	2124578100	13010	13010	13010	13010	0
86	20240617	180600	2124578100	13010	13010	13010	13010	0
87	20240617	180500	2124578100	13010	13010	13010	13010	0
88	20240617	180400	2124578100	13010	13010	13010	13010	0
89	20240617	180300	2124578100	13010	13010	13010	13010	0
90	20240617	180200	2124578100	13010	13010	13010	13010	0
91	20240617	180100	2124578100	13010	13010	13010	13010	0
92	20240617	180000	2124578100	13010	13010	13010	13010	1530
93	20240617	175900	2124578100	13010	13010	13010	13010	0
94	20240617	175800	2124578100	13010	13010	13010	13010	0
95	20240617	175700	2124578100	13010	13010	13010	13010	0
96	20240617	175600	2124578100	13010	13010	13010	13010	0
97	20240617	175500	2124578100	13010	13010	13010	13010	0
98	20240617	175400	2124578100	13010	13010	13010	13010	0
99	20240617	175300	2124578100	13010	13010	13010	13010	0
100	20240617	175200	2124578100	13010	13010	13010	13010	0
101	20240617	175100	2124578100	13010	13010	13010	13010	0
102	20240617	175000	2124578100	13010	13010	13010	13010	0
103	20240617	174900	2124578100	13010	13010	13010	13010	0
104	20240617	174800	2124578100	13010	13010	13010	13010	0
105	20240617	174700	2124578100	13010	13010	13010	13010	0
106	20240617	174600	2124578100	13010	13010	13010	13010	0
107	20240617	174500	2124578100	13010	13010	13010	13010	0
108	20240617	174400	2124578100	13010	13010	13010	13010	0
109	20240617	174300	2124578100	13010	13010	13010	13010	0
110	20240617	174200	2124578100	13010	13010	13010	13010	0
111	20240617	174100	2124578100	13010	13010	13010	13010	0
112	20240617	174000	2124578100	13010	13010	13010	13010	0
113	20240617	173900	2124578100	13010	13010	13010	13010	0
114	20240617	173800	2124578100	13010	13010	13010	13010	0
115	20240617	173700	2124578100	13010	13010	13010	13010	0
116	20240617	173600	2124578100	13010	13010	13010	13010	0
117	20240617	173500	2124578100	13010	13010	13010	13010	0
118	20240617	173400	2124578100	13010	13010	13010	13010	0
119	20240617	173300	2124578100	13010	13010	13010	13010	0
120	20240617	173200	2124578100	13010	13010	13010	13010	0
121	20240617	173100	2124578100	13010	13010	13010	13010	0
122	20240617	173000	2124578100	13010	13010	13010	13010	1530
123	20240617	172900	2124578100	13010	13010	13010	13010	0
124	20240617	172800	2124578100	13010	13010	13010	13010	0
125	20240617	172700	2124578100	13010	13010	13010	13010	0
126	20240617	172600	2124578100	13010	13010	13010	13010	0
127	20240617	172500	2124578100	13010	13010	13010	13010	0
128	20240617	172400	2124578100	13010	13010	13010	13010	0
129	20240617	172300	2124578100	13010	13010	13010	13010	0
130	20240617	172200	2124578100	13010	13010	13010	13010	0
131	20240617	172100	2124578100	13010	13010	13010	13010	0
132	20240617	172000	2124578100	13010	13010	13010	13010	0
133	20240617	171900	2124578100	13010	13010	13010	13010	0
134	20240617	171800	2124578100	13010	13010	13010	13010	0
135	20240617	171700	2124578100	13010	13010	13010	13010	0
136	20240617	171600	2124578100	13010	13010	13010	13010	0
137	20240617	171500	2124578100	13010	13010	13010	13010	0
138	20240617	171400	2124578100	13010	13010	13010	13010	0
139	20240617	171300	2124578100	13010	13010	13010	13010	0
140	20240617	171200	2124578100	13010	13010	13010	13010	0
141	20240617	171100	2124578100	13010	13010	13010	13010	0
142	20240617	171000	2124578100	13010	13010	13010	13010	0
143	20240617	170900	2124578100	13010	13010	13010	13010	0
144	20240617	170800	2124578100	13010	13010	13010	13010	0
145	20240617	170700	2124578100	13010	13010	13010	13010	0
146	20240617	170600	2124578100	13010	13010	13010	13010	0
147	20240617	170500	2124578100	13010	13010	13010	13010	0
148	20240617	170400	2124578100	13010	13010	13010	13010	0
149	20240617	170300	2124578100	13010	13010	13010	13010	0
150	20240617	170200	2124578100	13010	13010	13010	13010	0
151	20240617	170100	2124578100	13010	13010	13010	13010	0
152	20240617	170000	2124578100	13010	13010	13010	13010	1530
153	20240617	165900	2124578100	13010	13010	13010	13010	0
154	20240617	165800	2124578100	13010	13010	13010	13010	0
155	20240617	165700	2124578100	13010	13010	13010	13010	0
156	20240617	165600	2124578100	13010	13010	13010	13010	0
157	20240617	165500	2124578100	13010	13010	13010	13010	0
158	20240617	165400	2124578100	13010	13010	13010	13010	0
159	20240617	165300	2124578100	13010	13010	13010	13010	0
160	20240617	165200	2124578100	13010	13010	13010	13010	0
161	20240617	165100	2124578100	13010	13010	13010	13010	0
162	20240617	165000	2124578100	13010	13010	13010	13010	0
163	20240617	164900	2124578100	13010	13010	13010	13010	0
164	20240617	164800	2124578100	13010	13010	13010	13010	0
165	20240617	164700	2124578100	13010	13010	13010	13010	0
166	20240617	164600	2124578100	13010	13010	13010	13010	0
167	20240617	164500	2124578100	13010	13010	13010	13010	0
168	20240617	164400	2124578100	13010	13010	13010	13010	0
169	20240617	164300	2124578100	13010	13010	13010	13010	0
170	20240617	164200	2124578100	13010	13010	13010	13010	0
171	20240617	164100	2124578100	13010	13010	13010	13010	0
172	20240617	164000	2124578100	13010	13010	13010	13010	0
173	20240617	163900	2124578100	13010	13010	13010	13010	0
174	20240617	163800	2124578100	13010	13010	13010	13010	0
175	20240617	163700	2124578100	13010	13010	13010	13010	0
176	20240617	163600	2124578100	13010	13010	13010	13010	0
177	20240617	163500	2124578100	13010	13010	13010	13010	0
178	20240617	163400	2124578100	13010	13010	13010	13010	0
179	20240617	163300	2124578100	13010	13010	13010	13010	0
180	20240617	163200	2124578100	13010	13010	13010	13010	0
181	20240617	163100	2124578100	13010	13010	13010	13010	0
182	20240617	163000	2124578100	13010	13010	13010	13010	1530
183	20240617	162900	2124578100	13010	13010	13010	13010	0
184	20240617	162800	2124578100	13010	13010	13010	13010	0
185	20240617	162700	2124578100	13010	13010	13010	13010	0
186	20240617	162600	2124578100	13010	13010	13010	13010	0
187	20240617	162500	2124578100	13010	13010	13010	13010	0
188	20240617	162400	2124578100	13010	13010	13010	13010	0
189	20240617	162300	2124578100	13010	13010	13010	13010	0
190	20240617	162200	2124578100	13010	13010	13010	13010	0
191	20240617	162100	2124578100	13010	13010	13010	13010	0
192	20240617	162000	2124578100	13010	13010	13010	13010	0
193	20240617	161900	2124578100	13010	13010	13010	13010	0
194	20240617	161800	2124578100	13010	13010	13010	13010	0
195	20240617	161700	2124578100	13010	13010	13010	13010	0
196	20240617	161600	2124578100	13010	13010	13010	13010	0
197	20240617	161500	2124578100	13010	13010	13010	13010	0
198	20240617	161400	2124578100	13010	13010	13010	13010	0
199	20240617	161300	2124578100	13010	13010	13010	13010	0
200	20240617	161200	2124578100	13010	13010	13010	13010	0
201	20240617	161100	2124578100	13010	13010	13010	13010	0
202	20240617	161000	2124578100	13010	13010	13010	13010	0
203	20240617	160900	2124578100	13010	13010	13010	13010	0
204	20240617	160800	2124578100	13010	13010	13010	13010	0
205	20240617	160700	2124578100	13010	13010	13010	13010	0
206	20240617	160600	2124578100	13010	13010	13010	13010	0
207	20240617	160500	2124578100	13010	13010	13010	13010	0
208	20240617	160400	2124578100	13010	13010	13010	13010	0
209	20240617	160300	2124578100	13010	13010	13010	13010	0
210	20240617	160200	2124578100	13010	13010	13010	13010	0
211	20240617	160100	2124578100	13010	13010	13010	13010	0
212	20240617	160000	2124578100	13010	13010	13010	13010	1530
213	20240617	155900	2124578100	13010	13010	13010	13010	0
214	20240617	155800	2124578100	13010	13010	13010	13010	0
215	20240617	155700	2124578100	13010	13010	13010	13010	0
216	20240617	155600	2124578100	13010	13010	13010	13010	0
217	20240617	155500	2124578100	13010	13010	13010	13010	0
218	20240617	155400	2124578100	13010	13010	13010	13010	0
219	20240617	155300	2124578100	13010	13010	13010	13010	0
220	20240617	155200	2124578100	13010	13010	13010	13010	0
221	20240617	155100	2124578100	13010	13010	13010	13010	0
222	20240617	155000	2124578100	13010	13010	13010	13010	0
223	20240617	154900	2124578100	13010	13010	13010	13010	0
224	20240617	154800	2124578100	13010	13010	13010	13010	0
225	20240617	154700	2124578100	13010	13010	13010	13010	0
226	20240617	154600	2124578100	13010	13010	13010	13010	0
227	20240617	154500	2124578100	13010	13010	13010	13010	0
228	20240617	154400	2124578100	13010	13010	13010	13010	0
229	20240617	154300	2124578100	13010	13010	13010	13010	0
230	20240617	154200	2124578100	13010	13010	13010	13010	0
231	20240617	154100	2124578100	13010	13010	13010	13010	0
232	20240617	154000	2124578100	13010	13010	13010	13010	0
233	20240617	153900	2124578100	13010	13010	13010	13010	0
234	20240617	153800	2124578100	13010	13010	13010	13010	0
235	20240617	153700	2124578100	13010	13010	13010	13010	0
236	20240617	153600	2124578100	13010	13010	13010	13010	0
237	20240617	153500	2124578100	13010	13010	13010	13010	0
238	20240617	153400	2124578100	13010	13010	13010	13010	0
239	20240617	153300	2124578100	13010	13010	13010	13010	0
240	20240617	153200	2124578100	13010	13010	13010	13010	0
241	20240617	153100	2124578100	13010	13010	13010	13010	0
242	20240617	153000	2124578100	13010	13010	13010	13010	3060
243	20240617	152900	2104672800	13000	13000	13000	13000	0
244	20240617	152800	2104672800	13000	13000	13000	13000	0
245	20240617	152700	2104672800	13000	13000	13000	13000	0
246	20240617	152600	2104672800	13000	13000	13000	13000	0
247	20240617	152500	2104672800	13000	13000	13000	13000	0
248	20240617	152400	2104672800	13000	13000	13000	13000	0
249	20240617	152300	2104672800	13000	13000	13000	13000	0
250	20240617	152200	2104672800	13000	13000	13000	13000	0
251	20240617	152100	2104672800	13000	13000	13000	13000	0
252	20240617	152000	2104672800	13000	13000	13000	13000	0
253	20240617	151900	2104672800	13000	13000	13000	13000	1
254	20240617	151800	2104659800	13000	12950	13000	12950	16
255	20240617	151700	2104452340	12950	12950	12950	12950	192
256	20240617	151600	2101965940	12940	12940	12940	12940	400
257	20240617	151500	2096789940	12940	12940	12940	12940	89
258	20240617	151400	2095638280	12940	12940	12940	12940	0
259	20240617	151300	2095638280	12940	12930	12940	12930	390
260	20240617	151200	2090593890	12930	12930	12930	12930	0
261	20240617	151100	2090593890	12930	12960	12960	12930	124
262	20240617	151000	2088990390	12960	12950	12960	12940	270
263	20240617	150900	2085492900	12940	12940	12940	12940	0
264	20240617	150800	2085492900	12940	12940	12950	12940	234
265	20240617	150700	2082464850	12940	12940	12940	12940	1
266	20240617	150600	2082451910	12940	12950	12950	12940	114
267	20240617	150500	2080976340	12950	12950	12950	12950	1
268	20240617	150400	2080963390	12950	12970	12970	12950	33
269	20240617	150300	2080535410	12970	12970	12970	12970	0
270	20240617	150200	2080535410	12970	12970	12970	12970	41
271	20240617	150100	2080003640	12950	12930	12950	12930	14
272	20240617	150000	2079822600	12890	12870	12890	12870	271
273	20240617	145900	2076333390	12870	12870	12870	12870	14
274	20240617	145800	2076153210	12870	12880	12880	12870	74
275	20240617	145700	2075200120	12880	12870	12880	12870	144
276	20240617	145600	2073346800	12870	12870	12880	12870	8
277	20240617	145500	2073243810	12880	12880	12890	12870	192
278	20240617	145400	2070771420	12880	12870	12880	12870	143
279	20240617	145300	2068930970	12870	12880	12890	12870	77
280	20240617	145200	2067939890	12880	12870	12880	12870	2
281	20240617	145100	2067914140	12880	12880	12880	12870	350
282	20240617	145000	2063407200	12880	12880	12880	12880	10
283	20240617	144900	2063278400	12880	12880	12880	12880	107
284	20240617	144800	2061900240	12880	12880	12880	12880	106
285	20240617	144700	2060534960	12880	12880	12890	12880	233
286	20240617	144600	2057532480	12880	12860	12880	12860	22
287	20240617	144500	2057249170	12870	12860	12870	12860	82
288	20240617	144400	2056194620	12860	12860	12870	12860	294
289	20240617	144300	2052413710	12860	12870	12870	12860	163
290	20240617	144200	2050316040	12870	12870	12870	12870	9
291	20240617	144100	2050200210	12870	12890	12890	12870	143
292	20240617	144000	2048358360	12890	12900	12900	12880	282
293	20240617	143900	2044724660	12900	12910	12910	12890	3156
294	20240617	143800	2004007350	12910	12910	12910	12910	579
295	20240617	143700	1996532460	12910	12910	12910	12910	10
296	20240617	143600	1996403360	12910	12930	12930	12910	11
297	20240617	143500	1996261150	12910	12910	12910	12910	9
298	20240617	143400	1996144960	12920	12910	12970	12910	233
299	20240617	143300	1993131000	12920	12910	12920	12910	8
300	20240617	143200	1993027700	12970	12910	12970	12910	89
301	20240617	143100	1991877970	12910	12910	12910	12910	145
302	20240617	143000	1990006020	12910	12910	12910	12910	113
303	20240617	142900	1988547190	12910	12910	12910	12910	0
304	20240617	142800	1988547190	12910	12920	12920	12910	148
305	20240617	142700	1986635120	12920	12920	12920	12920	67
306	20240617	142600	1985769480	12920	12950	12970	12920	61
307	20240617	142500	1984978980	12920	12920	12920	12910	122
308	20240617	142400	1983402750	12970	12980	12980	12920	16
309	20240617	142300	1983195480	12920	12920	12920	12920	78
310	20240617	142200	1982187720	12930	12920	12930	12920	16
311	20240617	142100	1981980900	12910	12920	12920	12910	242
312	20240617	142000	1978854290	12920	12920	12920	12920	2
313	20240617	141900	1978828450	12920	12910	12920	12910	129
314	20240617	141800	1977162980	12920	12920	12920	12920	150
315	20240617	141700	1975224980	12920	12930	12940	12920	286
316	20240617	141600	1971528360	12920	12920	12920	12920	3
317	20240617	141500	1971489600	12950	12940	12950	12930	278
318	20240617	141400	1967893740	12940	12940	12940	12940	3
319	20240617	141300	1967854920	12940	12930	12950	12930	143
320	20240617	141200	1966004430	12910	12920	12920	12910	393
321	20240617	141100	1960929390	12920	12910	12920	12910	90
322	20240617	141000	1959767200	12910	12910	12910	12910	51
323	20240617	140900	1959108790	12910	12910	12950	12910	1043
324	20240617	140800	1945607710	12910	12910	12940	12910	192
325	20240617	140700	1943126440	12910	12920	12920	12910	1118
326	20240617	140600	1928681890	12940	12920	12940	12920	186
327	20240617	140500	1926277230	12930	12930	12930	12930	140
328	20240617	140400	1924467030	12940	12950	12950	12940	961
329	20240617	140300	1912030650	12950	12950	12950	12950	0
330	20240617	140200	1912030650	12950	12950	12980	12940	124
331	20240617	140100	1910424760	12950	12930	13100	12930	1813
332	20240617	140000	1886774410	12940	12940	12960	12940	112
333	20240617	135900	1885322940	12930	12960	12960	12930	149
334	20240617	135800	1883395410	12960	12960	12960	12960	4
335	20240617	135700	1883343570	12910	12970	12970	12910	17
336	20240617	135600	1883123320	12970	12910	13070	12910	190
337	20240617	135500	1880667190	12910	12910	12910	12910	75
338	20240617	135400	1879698940	12910	12910	12910	12910	46
339	20240617	135300	1879105080	12910	12910	12910	12910	135
340	20240617	135200	1877362230	12910	12910	12910	12910	191
341	20240617	135100	1874896420	12910	12910	12910	12910	117
342	20240617	135000	1873385950	12910	12910	12910	12910	10
343	20240617	134900	1873256850	12920	12920	12920	12910	261
344	20240617	134800	1869884750	12920	12920	12920	12920	527
345	20240617	134700	1863075910	12920	12920	12920	12920	82
346	20240617	134600	1862016470	12930	12930	12930	12930	228
347	20240617	134500	1859068430	12930	12930	12930	12930	3
348	20240617	134400	1859029640	12930	12930	12930	12930	68
349	20240617	134300	1858150400	12930	12920	12930	12920	348
350	20240617	134200	1853654170	12930	12930	12930	12930	113
351	20240617	134100	1852193080	12930	12930	12930	12930	1
352	20240617	134000	1852180150	12930	12930	12930	12930	206
353	20240617	133900	1849516570	12930	12940	12940	12930	505
354	20240617	133800	1842983300	12940	12940	12950	12940	57
355	20240617	133700	1842245690	12940	12940	12940	12940	10
356	20240617	133600	1842116290	12940	12940	12940	12940	260
357	20240617	133500	1838751890	12940	12950	12950	12940	11
358	20240617	133400	1838609520	12950	13000	13000	12950	7
359	20240617	133300	1838518570	13000	12940	13000	12940	158
360	20240617	133200	1836472280	12940	12940	12940	12940	3
361	20240617	133100	1836433460	12940	12940	12940	12940	121
362	20240617	133000	1834867720	12940	12950	12950	12940	181
363	20240617	132900	1832525230	12940	12950	12950	12940	94
364	20240617	132800	1831307950	12950	12950	12980	12950	12
365	20240617	132700	1831152470	12940	12940	12950	12940	57
366	20240617	132600	1830414870	12950	12960	12960	12950	289
367	20240617	132500	1826672300	12950	12950	12950	12950	65
368	20240617	132400	1825830550	12950	12950	12950	12950	37
369	20240617	132300	1825351400	12940	12970	12970	12940	374
370	20240617	132200	1820504370	12960	12960	12970	12960	7
371	20240617	132100	1820413640	12970	12950	12970	12950	169
372	20240617	132000	1818224260	12950	12970	12970	12950	128
373	20240617	131900	1816564400	12970	12970	12970	12970	11
374	20240617	131800	1816421730	12970	12980	12980	12970	118
375	20240617	131700	1814891260	12970	13030	13030	12970	6
376	20240617	131600	1814813380	12970	12970	13030	12970	123
377	20240617	131500	1813218000	12970	12970	12970	12970	8
378	20240617	131400	1813114240	12970	12980	13020	12970	97
379	20240617	131300	1811856090	13050	12970	13050	12970	8
380	20240617	131200	1811752180	12970	13020	13060	12970	142
381	20240617	131100	1809907800	13020	12970	13020	12970	502
382	20240617	131000	1803372220	12970	12970	12970	12970	198
383	20240617	130900	1800804160	12970	12950	12970	12950	48
384	20240617	130800	1800181660	12950	12960	12960	12940	457
385	20240617	130700	1794260060	12960	12970	12970	12960	97
386	20240617	130600	1793001990	12970	12970	12970	12970	120
387	20240617	130500	1791445590	12960	12960	12970	12960	9
388	20240617	130400	1791328910	12960	12960	12960	12960	145
389	20240617	130300	1789449710	12960	12960	12960	12960	101
390	20240617	130200	1788140750	12960	12950	12960	12950	5
391	20240617	130100	1788075990	12950	12960	13010	12950	160
392	20240617	130000	1786003040	12950	12960	13020	12950	7
393	20240617	125900	1785912280	12950	12950	13000	12950	118
394	20240617	125800	1784384020	12950	12950	12950	12950	1
395	20240617	125700	1784371070	12950	12960	12960	12950	247
396	20240617	125600	1781172400	13000	12980	13000	12980	12
397	20240617	125500	1781016440	12930	12950	12950	12930	70
398	20240617	125400	1780110710	13010	12970	13010	12960	159
399	20240617	125300	1778049360	12970	12930	12970	12920	218
400	20240617	125200	1775228440	12950	12910	12950	12910	6
401	20240617	125100	1775150930	12920	12920	12920	12910	382
402	20240617	125000	1770216510	12920	12920	12920	12920	83
403	20240617	124900	1769144150	12920	12980	12980	12920	3
404	20240617	124800	1769105270	12930	12940	12940	12930	278
405	20240617	124700	1765509100	12940	12940	12940	12940	0
406	20240617	124600	1765509100	12940	12960	13000	12940	127
407	20240617	124500	1763864330	12960	12950	12960	12940	172
408	20240617	124400	1761635370	12950	12960	12960	12950	46
409	20240617	124300	1761039230	12960	12960	12960	12960	6
410	20240617	124200	1760961470	12960	12960	12960	12950	105
411	20240617	124100	1759600690	12950	13030	13030	12940	65
412	20240617	124000	1758754610	13030	13010	13030	12920	113
413	20240617	123900	1757293970	13010	13000	13010	12930	45
414	20240617	123800	1756708940	13000	12930	13000	12920	266
415	20240617	123700	1753268930	12950	12920	12950	12920	14
416	20240617	123600	1753087950	12920	12920	12920	12920	2
417	20240617	123500	1753062110	12920	12920	12920	12910	338
418	20240617	123400	1748696400	12920	12910	12920	12910	8
419	20240617	123300	1748593060	12910	12910	12910	12910	133
420	20240617	123200	1746876030	12910	12920	12920	12910	3
421	20240617	123100	1746837280	12930	12960	13010	12930	278
422	20240617	123000	1743242550	12930	12950	12960	12930	15
423	20240617	122900	1743048380	12910	12930	12930	12910	278
424	20240617	122800	1739455500	12940	12940	12940	12940	143
425	20240617	122700	1737605080	12920	12900	12920	12900	101
426	20240617	122600	1736302110	13020	12840	13020	12840	619
427	20240617	122500	1728246480	12840	12850	12850	12840	993
428	20240617	122400	1715493340	12850	12850	12860	12850	20
429	20240617	122300	1715236210	12860	12860	12860	12860	1
430	20240617	122200	1715223350	12870	12890	12910	12870	332
431	20240617	122100	1710946610	12890	12870	12890	12870	71
432	20240617	122000	1710032810	12890	12890	12890	12890	65
433	20240617	121900	1709194960	12890	12890	12890	12890	4
434	20240617	121800	1709143400	12890	12890	12900	12850	464
435	20240617	121700	1703167820	12890	12890	12890	12890	223
436	20240617	121600	1700293350	12900	12900	12900	12900	52
437	20240617	121500	1699622550	12900	12920	12970	12890	223
438	20240617	121400	1696737990	12940	12930	12940	12840	598
439	20240617	121300	1689025980	12930	12950	12950	12930	8
440	20240617	121200	1688922450	12950	13010	13010	12950	850
441	20240617	121100	1677876790	13010	13020	13020	13010	111
442	20240617	121000	1676432480	13020	13010	13020	13010	97
443	20240617	120900	1675170500	13090	13010	13090	13010	141
444	20240617	120800	1673336010	13010	13060	13100	13010	11
445	20240617	120700	1673192490	13010	13010	13050	13010	70
446	20240617	120600	1672281730	13010	13010	13010	13010	147
447	20240617	120500	1670369260	13010	13010	13010	13010	162
448	20240617	120400	1668261640	13010	13010	13010	13010	63
449	20240617	120300	1667442010	13010	13010	13020	13010	133
450	20240617	120200	1665711670	13010	13020	13020	13010	189
451	20240617	120100	1663251000	13020	13040	13040	13010	152
452	20240617	120000	1661271130	13040	13030	13040	13030	5
453	20240617	115900	1661205960	13020	13040	13040	13010	373
454	20240617	115800	1656351960	13030	13020	13030	13020	105
455	20240617	115700	1654984850	13020	13020	13020	13020	74
456	20240617	115600	1654021370	13020	13040	13040	13020	346
457	20240617	115500	1649510710	13030	13030	13030	13020	75
458	20240617	115400	1648533470	13040	13040	13040	13040	45
459	20240617	115300	1647946670	13040	13050	13050	13040	288
460	20240617	115200	1644188320	13050	13050	13070	13050	132
461	20240617	115100	1642465510	13050	13050	13050	13050	4
462	20240617	115000	1642413310	13050	13050	13050	13050	108
463	20240617	114900	1641003910	13050	13090	13090	13050	29
464	20240617	114800	1640624420	13090	13100	13100	13090	36
465	20240617	114700	1640152880	13110	13090	13110	13090	5
466	20240617	114600	1640087350	13110	13120	13120	13110	248
467	20240617	114500	1636833820	13120	13120	13120	13120	1
468	20240617	114400	1636820700	13120	13200	13200	13120	741
469	20240617	114300	1627048940	13200	13180	13210	13180	253
470	20240617	114200	1623712860	13180	13200	13220	13180	360
471	20240617	114100	1618960860	13200	13100	13200	13080	129
472	20240617	114000	1617260230	13090	13090	13090	13090	139
473	20240617	113900	1615440720	13090	13030	13090	13010	1109
474	20240617	113800	1600994300	13010	13050	13060	13010	245
475	20240617	113700	1597804400	13060	13030	13060	13020	249
476	20240617	113600	1594558840	13040	13050	13050	13010	325
477	20240617	113500	1590324960	13070	13070	13080	13070	165
478	20240617	113400	1588167650	13080	13080	13100	13070	3998
479	20240617	113300	1535797860	13100	13210	13210	13100	586
480	20240617	113200	1528082790	13210	13210	13220	13200	11
481	20240617	113100	1527937450	13220	13200	13220	13200	85
482	20240617	113000	1526815410	13200	13200	13200	13200	147
483	20240617	112900	1524875010	13210	13200	13210	13200	313
484	20240617	112800	1520742900	13210	13210	13210	13210	77
485	20240617	112700	1519725730	13240	13230	13240	13200	17
486	20240617	112600	1519500890	13250	13250	13300	13250	47
487	20240617	112500	1518878090	13250	13270	13270	13250	1919
488	20240617	112400	1493413150	13270	13270	13340	13270	428
489	20240617	112300	1487733450	13270	13340	13340	13270	1202
490	20240617	112200	1471767050	13330	13320	13350	13320	194
491	20240617	112100	1469178580	13280	13310	13310	13270	365
492	20240617	112000	1464332320	13320	13360	13360	13320	688
493	20240617	111900	1455162290	13360	13380	13380	13360	17
494	20240617	111800	1454934860	13380	13380	13380	13380	106
495	20240617	111700	1453516580	13380	13410	13410	13380	712
496	20240617	111600	1443979500	13420	13510	13510	13420	1951
497	20240617	111500	1417656640	13510	13550	13550	13510	1392
498	20240617	111400	1398811320	13550	13570	13570	13550	751
499	20240617	111300	1388634750	13550	13550	13550	13550	88
500	20240617	111200	1387442350	13550	13550	13550	13550	7
501	20240617	111100	1387347500	13550	13620	13620	13550	2790
502	20240617	111000	1349412780	13630	13660	13660	13630	1639
503	20240617	110900	1327056140	13800	13740	13810	13660	757
504	20240617	110800	1316648310	13740	13630	13740	13630	654
505	20240617	110700	1307714340	13640	13640	13710	13640	90
506	20240617	110600	1306486670	13640	13710	13710	13640	628
507	20240617	110500	1297876930	13710	13630	13710	13630	140
508	20240617	110400	1295959990	13680	13680	13680	13630	281
509	20240617	110300	1292117960	13610	13610	13610	13610	127
510	20240617	110200	1290389490	13610	13620	13620	13610	40
511	20240617	110100	1289844720	13620	13630	13630	13620	298
512	20240617	110000	1285783410	13630	13620	13630	13620	36
513	20240617	105900	1285293070	13620	13620	13620	13620	2
514	20240617	105800	1285265830	13620	13620	13650	13620	294
515	20240617	105700	1281260620	13620	13620	13620	13620	1
516	20240617	105600	1281247000	13620	13620	13620	13620	120
517	20240617	105500	1279612600	13610	13610	13610	13610	0
518	20240617	105400	1279612600	13610	13640	13640	13610	402
519	20240617	105300	1274137570	13650	13640	13650	13640	149
520	20240617	105200	1272104640	13640	13650	13650	13640	101
521	20240617	105100	1270726010	13650	13650	13650	13650	142
522	20240617	105000	1268787710	13660	13660	13660	13660	120
523	20240617	104900	1267148510	13660	13660	13660	13660	17
524	20240617	104800	1266916290	13640	13640	13640	13640	236
525	20240617	104700	1263697250	13640	13710	13710	13640	4
526	20240617	104600	1263642620	13630	13620	13630	13620	203
527	20240617	104500	1260875760	13620	13620	13620	13620	274
528	20240617	104400	1257143880	13620	13660	13660	13620	223
529	20240617	104300	1254098620	13620	13620	13620	13620	75
530	20240617	104200	1253077120	13620	13620	13620	13610	1089
531	20240617	104100	1238244960	13620	13620	13620	13620	189
532	20240617	104000	1235670780	13620	13660	13660	13620	1050
533	20240617	103900	1221347510	13670	13710	13710	13670	1423
534	20240617	103800	1201852360	13750	13750	13750	13750	100
535	20240617	103700	1200477360	13750	13760	13760	13750	301
536	20240617	103600	1196338600	13830	13830	13830	13830	447
537	20240617	103500	1190156590	13830	13730	13840	13710	940
538	20240617	103400	1177201110	13830	13700	13830	13700	599
539	20240617	103300	1168973310	13700	13640	13700	13640	413
540	20240617	103200	1163338550	13640	13640	13640	13640	217
541	20240617	103100	1160378670	13640	13690	13760	13640	1410
542	20240617	103000	1141074350	13690	13710	13780	13690	693
543	20240617	102900	1131554950	13740	13650	13740	13640	57
544	20240617	102800	1130777040	13620	13680	13680	13620	284
545	20240617	102700	1126905890	13680	13670	13770	13670	232
546	20240617	102600	1123721130	13600	13600	13670	13600	204
547	20240617	102500	1120945390	13600	13650	13650	13600	151
548	20240617	102400	1118891290	13650	13600	13650	13570	621
549	20240617	102300	1110444210	13600	13620	13650	13600	49
550	20240617	102200	1109776720	13570	13610	13620	13530	732
551	20240617	102100	1099830710	13620	13540	13620	13490	1587
552	20240617	102000	1078339940	13540	13770	13950	13480	12925
553	20240617	101900	900643490	13770	13730	13770	13730	339
554	20240617	101800	895986580	13730	13730	13730	13730	57
555	20240617	101700	895203970	13730	13730	13730	13730	136
556	20240617	101600	893336690	13720	13750	13750	13720	1336
557	20240617	101500	874997170	13750	13750	13750	13750	373
558	20240617	101400	869868420	13750	13750	13750	13750	30
559	20240617	101300	869455920	13750	13750	13750	13750	197
560	20240617	101200	866747170	13760	13760	13760	13760	781
561	20240617	101100	856000610	13790	13760	13790	13760	194
562	20240617	101000	853331140	13800	13790	13800	13760	1081
563	20240617	100900	838452510	13790	13800	13800	13790	157
564	20240617	100800	836285940	13800	13800	13800	13800	5
565	20240617	100700	836216940	13860	13860	13860	13860	880
566	20240617	100600	824020140	13800	13860	13860	13800	673
567	20240617	100500	814712820	13860	13870	13870	13860	214
568	20240617	100400	811745740	13870	13870	13870	13870	110
569	20240617	100300	810220040	13870	13870	13910	13870	749
570	20240617	100200	799831030	13870	13870	13870	13870	138
571	20240617	100100	797916970	13870	13870	13870	13870	17
572	20240617	100000	797681180	13900	13900	13910	13900	302
573	20240617	095900	793483360	13900	13860	13910	13850	416
574	20240617	095800	787706480	13850	13890	13910	13850	219
575	20240617	095700	784664400	13850	13850	13880	13850	25
576	20240617	095600	784317610	13850	13850	13880	13850	658
577	20240617	095500	775200710	13880	13880	13880	13880	0
578	20240617	095400	775200710	13880	13890	13890	13880	281
579	20240617	095300	771298430	13910	13920	13920	13910	678
580	20240617	095200	761866450	13910	13910	13910	13910	4
581	20240617	095100	761810810	13920	13910	13920	13910	194
582	20240617	095000	759110350	13910	13920	13920	13910	267
583	20240617	094900	755396300	13910	13910	13920	13910	1468
584	20240617	094800	734973820	13910	13900	13910	13900	367
585	20240617	094700	729871520	13900	13890	13900	13890	3
586	20240617	094600	729829840	13910	13910	13910	13910	610
587	20240617	094500	721344740	13910	13890	13920	13890	1806
588	20240617	094400	696238440	13890	13860	13890	13860	2023
589	20240617	094300	668164540	13860	13870	13870	13860	101
590	20240617	094200	666763690	13870	13860	13870	13850	481
591	20240617	094100	660092560	13860	13850	13860	13850	554
592	20240617	094000	652419360	13770	13850	13850	13770	263
593	20240617	093900	648793370	13850	13850	13880	13850	2157
594	20240617	093800	618876580	13880	13770	13880	13770	4537
595	20240617	093700	556034140	13770	13810	13810	13770	1063
596	20240617	093600	541385580	13810	13860	13860	13810	361
597	20240617	093500	536395440	13810	13820	13860	13810	400
598	20240617	093400	530857200	13820	13820	13820	13820	40
599	20240617	093300	530304400	13820	13850	13850	13820	3
600	20240617	093200	530262910	13810	13860	13860	13810	21
601	20240617	093100	529971900	13860	13870	13870	13810	34
602	20240617	093000	529502250	13860	13720	13880	13720	1122
603	20240617	092900	514037210	13720	13770	13770	13720	1821
604	20240617	092800	488999690	13790	13810	13810	13770	1579
605	20240617	092700	467207160	13810	13840	13840	13810	753
606	20240617	092600	456804100	13840	13880	13890	13840	580
607	20240617	092500	448768270	13880	13840	13880	13840	198
608	20240617	092400	446024470	13840	13830	13890	13830	77
609	20240617	092300	444958700	13890	13890	13900	13890	1020
610	20240617	092200	430788740	13890	13830	13900	13830	498
611	20240617	092100	423886980	13810	13850	13850	13810	92
612	20240617	092000	422616420	13850	13790	13850	13790	276
613	20240617	091900	418803360	13790	13780	13790	13780	235
614	20240617	091800	415564600	13780	13810	13810	13780	148
615	20240617	091700	413522430	13810	13810	13860	13810	1306
616	20240617	091600	395441580	13760	13760	13830	13750	184
617	20240617	091500	392908870	13780	13930	13930	13780	2462
618	20240617	091400	358911240	13930	13930	13930	13840	1068
619	20240617	091300	344037820	13940	13810	13940	13770	2665
620	20240617	091200	307108890	13800	13900	13910	13800	3288
621	20240617	091100	261548830	13900	13820	13900	13820	1065
622	20240617	091000	246766460	13810	13840	13910	13810	4560
623	20240617	090900	183620600	13840	13770	13840	13770	593
624	20240617	090800	175435170	13770	13650	13770	13650	4311
625	20240617	090700	116327830	13650	13630	13650	13630	927
626	20240617	090600	103683350	13600	13530	13610	13530	1443
627	20240617	090500	84119600	13530	13480	13530	13470	674
628	20240617	090400	75024430	13470	13420	13470	13420	647
629	20240617	090300	66324950	13420	13410	13420	13410	765
630	20240617	090200	56060100	13400	13390	13400	13310	496
631	20240617	090100	49421310	13390	13300	13420	13300	2318
632	20240617	090000	18413190	13290	13340	13360	13270	1382