KissMeData/114190/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	202000	3745206730	15860	15860	15860	15860	3502
3	20240628	201900	3745206730	15860	15860	15860	15860	0
4	20240628	201800	3745206730	15860	15860	15860	15860	0
5	20240628	201700	3745206730	15860	15860	15860	15860	0
6	20240628	201600	3745206730	15860	15860	15860	15860	0
7	20240628	201500	3745206730	15860	15860	15860	15860	0
8	20240628	201400	3745206730	15860	15860	15860	15860	0
9	20240628	201300	3745206730	15860	15860	15860	15860	0
10	20240628	201200	3745206730	15860	15860	15860	15860	0
11	20240628	201100	3745206730	15860	15860	15860	15860	0
12	20240628	201000	3745206730	15860	15860	15860	15860	0
13	20240628	200900	3745206730	15860	15860	15860	15860	0
14	20240628	200800	3745206730	15860	15860	15860	15860	0
15	20240628	200700	3745206730	15860	15860	15860	15860	0
16	20240628	200600	3745206730	15860	15860	15860	15860	0
17	20240628	200500	3745206730	15860	15860	15860	15860	0
18	20240628	200400	3745206730	15860	15860	15860	15860	0
19	20240628	200300	3745206730	15860	15860	15860	15860	0
20	20240628	200200	3745206730	15860	15860	15860	15860	0
21	20240628	200100	3745206730	15860	15860	15860	15860	0
22	20240628	200000	3745206730	15860	15860	15860	15860	0
23	20240628	195900	3745206730	15860	15860	15860	15860	0
24	20240628	195800	3745206730	15860	15860	15860	15860	0
25	20240628	195700	3745206730	15860	15860	15860	15860	0
26	20240628	195600	3745206730	15860	15860	15860	15860	0
27	20240628	195500	3745206730	15860	15860	15860	15860	0
28	20240628	195400	3745206730	15860	15860	15860	15860	0
29	20240628	195300	3745206730	15860	15860	15860	15860	0
30	20240628	195200	3745206730	15860	15860	15860	15860	0
31	20240628	195100	3745206730	15860	15860	15860	15860	0
32	20240628	195000	3745206730	15860	15860	15860	15860	3502
33	20240628	194900	3745206730	15860	15860	15860	15860	0
34	20240628	194800	3745206730	15860	15860	15860	15860	0
35	20240628	194700	3745206730	15860	15860	15860	15860	0
36	20240628	194600	3745206730	15860	15860	15860	15860	0
37	20240628	194500	3745206730	15860	15860	15860	15860	0
38	20240628	194400	3745206730	15860	15860	15860	15860	0
39	20240628	194300	3745206730	15860	15860	15860	15860	0
40	20240628	194200	3745206730	15860	15860	15860	15860	0
41	20240628	194100	3745206730	15860	15860	15860	15860	0
42	20240628	194000	3745206730	15860	15860	15860	15860	0
43	20240628	193900	3745206730	15860	15860	15860	15860	0
44	20240628	193800	3745206730	15860	15860	15860	15860	0
45	20240628	193700	3745206730	15860	15860	15860	15860	0
46	20240628	193600	3745206730	15860	15860	15860	15860	0
47	20240628	193500	3745206730	15860	15860	15860	15860	0
48	20240628	193400	3745206730	15860	15860	15860	15860	0
49	20240628	193300	3745206730	15860	15860	15860	15860	0
50	20240628	193200	3745206730	15860	15860	15860	15860	0
51	20240628	193100	3745206730	15860	15860	15860	15860	0
52	20240628	193000	3745206730	15860	15860	15860	15860	0
53	20240628	192900	3745206730	15860	15860	15860	15860	0
54	20240628	192800	3745206730	15860	15860	15860	15860	0
55	20240628	192700	3745206730	15860	15860	15860	15860	0
56	20240628	192600	3745206730	15860	15860	15860	15860	0
57	20240628	192500	3745206730	15860	15860	15860	15860	0
58	20240628	192400	3745206730	15860	15860	15860	15860	0
59	20240628	192300	3745206730	15860	15860	15860	15860	0
60	20240628	192200	3745206730	15860	15860	15860	15860	0
61	20240628	192100	3745206730	15860	15860	15860	15860	0
62	20240628	192000	3745206730	15860	15860	15860	15860	3502
63	20240628	191900	3745206730	15860	15860	15860	15860	0
64	20240628	191800	3745206730	15860	15860	15860	15860	0
65	20240628	191700	3745206730	15860	15860	15860	15860	0
66	20240628	191600	3745206730	15860	15860	15860	15860	0
67	20240628	191500	3745206730	15860	15860	15860	15860	0
68	20240628	191400	3745206730	15860	15860	15860	15860	0
69	20240628	191300	3745206730	15860	15860	15860	15860	0
70	20240628	191200	3745206730	15860	15860	15860	15860	0
71	20240628	191100	3745206730	15860	15860	15860	15860	0
72	20240628	191000	3745206730	15860	15860	15860	15860	0
73	20240628	190900	3745206730	15860	15860	15860	15860	0
74	20240628	190800	3745206730	15860	15860	15860	15860	0
75	20240628	190700	3745206730	15860	15860	15860	15860	0
76	20240628	190600	3745206730	15860	15860	15860	15860	0
77	20240628	190500	3745206730	15860	15860	15860	15860	0
78	20240628	190400	3745206730	15860	15860	15860	15860	0
79	20240628	190300	3745206730	15860	15860	15860	15860	0
80	20240628	190200	3745206730	15860	15860	15860	15860	0
81	20240628	190100	3745206730	15860	15860	15860	15860	0
82	20240628	190000	3745206730	15860	15860	15860	15860	0
83	20240628	185900	3745206730	15860	15860	15860	15860	0
84	20240628	185800	3745206730	15860	15860	15860	15860	0
85	20240628	185700	3745206730	15860	15860	15860	15860	0
86	20240628	185600	3745206730	15860	15860	15860	15860	0
87	20240628	185500	3745206730	15860	15860	15860	15860	0
88	20240628	185400	3745206730	15860	15860	15860	15860	0
89	20240628	185300	3745206730	15860	15860	15860	15860	0
90	20240628	185200	3745206730	15860	15860	15860	15860	0
91	20240628	185100	3745206730	15860	15860	15860	15860	0
92	20240628	185000	3745206730	15860	15860	15860	15860	3502
93	20240628	184900	3745206730	15860	15860	15860	15860	0
94	20240628	184800	3745206730	15860	15860	15860	15860	0
95	20240628	184700	3745206730	15860	15860	15860	15860	0
96	20240628	184600	3745206730	15860	15860	15860	15860	0
97	20240628	184500	3745206730	15860	15860	15860	15860	0
98	20240628	184400	3745206730	15860	15860	15860	15860	0
99	20240628	184300	3745206730	15860	15860	15860	15860	0
100	20240628	184200	3745206730	15860	15860	15860	15860	0
101	20240628	184100	3745206730	15860	15860	15860	15860	0
102	20240628	184000	3745206730	15860	15860	15860	15860	0
103	20240628	183900	3745206730	15860	15860	15860	15860	0
104	20240628	183800	3745206730	15860	15860	15860	15860	0
105	20240628	183700	3745206730	15860	15860	15860	15860	0
106	20240628	183600	3745206730	15860	15860	15860	15860	0
107	20240628	183500	3745206730	15860	15860	15860	15860	0
108	20240628	183400	3745206730	15860	15860	15860	15860	0
109	20240628	183300	3745206730	15860	15860	15860	15860	0
110	20240628	183200	3745206730	15860	15860	15860	15860	0
111	20240628	183100	3745206730	15860	15860	15860	15860	0
112	20240628	183000	3745206730	15860	15860	15860	15860	0
113	20240628	182900	3745206730	15860	15860	15860	15860	0
114	20240628	182800	3745206730	15860	15860	15860	15860	0
115	20240628	182700	3745206730	15860	15860	15860	15860	0
116	20240628	182600	3745206730	15860	15860	15860	15860	0
117	20240628	182500	3745206730	15860	15860	15860	15860	0
118	20240628	182400	3745206730	15860	15860	15860	15860	0
119	20240628	182300	3745206730	15860	15860	15860	15860	0
120	20240628	182200	3745206730	15860	15860	15860	15860	0
121	20240628	182100	3745206730	15860	15860	15860	15860	0
122	20240628	182000	3745206730	15860	15860	15860	15860	3502
123	20240628	181900	3745206730	15860	15860	15860	15860	0
124	20240628	181800	3745206730	15860	15860	15860	15860	0
125	20240628	181700	3745206730	15860	15860	15860	15860	0
126	20240628	181600	3745206730	15860	15860	15860	15860	0
127	20240628	181500	3745206730	15860	15860	15860	15860	0
128	20240628	181400	3745206730	15860	15860	15860	15860	0
129	20240628	181300	3745206730	15860	15860	15860	15860	0
130	20240628	181200	3745206730	15860	15860	15860	15860	0
131	20240628	181100	3745206730	15860	15860	15860	15860	0
132	20240628	181000	3745206730	15860	15860	15860	15860	0
133	20240628	180900	3745206730	15860	15860	15860	15860	0
134	20240628	180800	3745206730	15860	15860	15860	15860	0
135	20240628	180700	3745206730	15860	15860	15860	15860	0
136	20240628	180600	3745206730	15860	15860	15860	15860	0
137	20240628	180500	3745206730	15860	15860	15860	15860	0
138	20240628	180400	3745206730	15860	15860	15860	15860	0
139	20240628	180300	3745206730	15860	15860	15860	15860	0
140	20240628	180200	3745206730	15860	15860	15860	15860	0
141	20240628	180100	3745206730	15860	15860	15860	15860	0
142	20240628	180000	3745206730	15860	15860	15860	15860	0
143	20240628	175900	3745206730	15860	15860	15860	15860	0
144	20240628	175800	3745206730	15860	15860	15860	15860	0
145	20240628	175700	3745206730	15860	15860	15860	15860	0
146	20240628	175600	3745206730	15860	15860	15860	15860	0
147	20240628	175500	3745206730	15860	15860	15860	15860	0
148	20240628	175400	3745206730	15860	15860	15860	15860	0
149	20240628	175300	3745206730	15860	15860	15860	15860	0
150	20240628	175200	3745206730	15860	15860	15860	15860	0
151	20240628	175100	3745206730	15860	15860	15860	15860	0
152	20240628	175000	3745206730	15860	15860	15860	15860	3502
153	20240628	174900	3745206730	15860	15860	15860	15860	0
154	20240628	174800	3745206730	15860	15860	15860	15860	0
155	20240628	174700	3745206730	15860	15860	15860	15860	0
156	20240628	174600	3745206730	15860	15860	15860	15860	0
157	20240628	174500	3745206730	15860	15860	15860	15860	0
158	20240628	174400	3745206730	15860	15860	15860	15860	0
159	20240628	174300	3745206730	15860	15860	15860	15860	0
160	20240628	174200	3745206730	15860	15860	15860	15860	0
161	20240628	174100	3745206730	15860	15860	15860	15860	0
162	20240628	174000	3745206730	15860	15860	15860	15860	0
163	20240628	173900	3745206730	15860	15860	15860	15860	0
164	20240628	173800	3745206730	15860	15860	15860	15860	0
165	20240628	173700	3745206730	15860	15860	15860	15860	0
166	20240628	173600	3745206730	15860	15860	15860	15860	0
167	20240628	173500	3745206730	15860	15860	15860	15860	0
168	20240628	173400	3745206730	15860	15860	15860	15860	0
169	20240628	173300	3745206730	15860	15860	15860	15860	0
170	20240628	173200	3745206730	15860	15860	15860	15860	0
171	20240628	173100	3745206730	15860	15860	15860	15860	0
172	20240628	173000	3745206730	15860	15860	15860	15860	0
173	20240628	172900	3745206730	15860	15860	15860	15860	0
174	20240628	172800	3745206730	15860	15860	15860	15860	0
175	20240628	172700	3745206730	15860	15860	15860	15860	0
176	20240628	172600	3745206730	15860	15860	15860	15860	0
177	20240628	172500	3745206730	15860	15860	15860	15860	0
178	20240628	172400	3745206730	15860	15860	15860	15860	0
179	20240628	172300	3745206730	15860	15860	15860	15860	0
180	20240628	172200	3745206730	15860	15860	15860	15860	0
181	20240628	172100	3745206730	15860	15860	15860	15860	0
182	20240628	172000	3745206730	15860	15860	15860	15860	3502
183	20240628	171900	3745206730	15860	15860	15860	15860	0
184	20240628	171800	3745206730	15860	15860	15860	15860	0
185	20240628	171700	3745206730	15860	15860	15860	15860	0
186	20240628	171600	3745206730	15860	15860	15860	15860	0
187	20240628	171500	3745206730	15860	15860	15860	15860	0
188	20240628	171400	3745206730	15860	15860	15860	15860	0
189	20240628	171300	3745206730	15860	15860	15860	15860	0
190	20240628	171200	3745206730	15860	15860	15860	15860	0
191	20240628	171100	3745206730	15860	15860	15860	15860	0
192	20240628	171000	3745206730	15860	15860	15860	15860	0
193	20240628	170900	3745206730	15860	15860	15860	15860	0
194	20240628	170800	3745206730	15860	15860	15860	15860	0
195	20240628	170700	3745206730	15860	15860	15860	15860	0
196	20240628	170600	3745206730	15860	15860	15860	15860	0
197	20240628	170500	3745206730	15860	15860	15860	15860	0
198	20240628	170400	3745206730	15860	15860	15860	15860	0
199	20240628	170300	3745206730	15860	15860	15860	15860	0
200	20240628	170200	3745206730	15860	15860	15860	15860	0
201	20240628	170100	3745206730	15860	15860	15860	15860	0
202	20240628	170000	3745206730	15860	15860	15860	15860	0
203	20240628	165900	3745206730	15860	15860	15860	15860	0
204	20240628	165800	3745206730	15860	15860	15860	15860	0
205	20240628	165700	3745206730	15860	15860	15860	15860	0
206	20240628	165600	3745206730	15860	15860	15860	15860	0
207	20240628	165500	3745206730	15860	15860	15860	15860	0
208	20240628	165400	3745206730	15860	15860	15860	15860	0
209	20240628	165300	3745206730	15860	15860	15860	15860	0
210	20240628	165200	3745206730	15860	15860	15860	15860	0
211	20240628	165100	3745206730	15860	15860	15860	15860	0
212	20240628	165000	3745206730	15860	15860	15860	15860	3502
213	20240628	164900	3745206730	15860	15860	15860	15860	0
214	20240628	164800	3745206730	15860	15860	15860	15860	0
215	20240628	164700	3745206730	15860	15860	15860	15860	0
216	20240628	164600	3745206730	15860	15860	15860	15860	0
217	20240628	164500	3745206730	15860	15860	15860	15860	0
218	20240628	164400	3745206730	15860	15860	15860	15860	0
219	20240628	164300	3745206730	15860	15860	15860	15860	0
220	20240628	164200	3745206730	15860	15860	15860	15860	0
221	20240628	164100	3745206730	15860	15860	15860	15860	0
222	20240628	164000	3745206730	15860	15860	15860	15860	0
223	20240628	163900	3745206730	15860	15860	15860	15860	0
224	20240628	163800	3745206730	15860	15860	15860	15860	0
225	20240628	163700	3745206730	15860	15860	15860	15860	0
226	20240628	163600	3745206730	15860	15860	15860	15860	0
227	20240628	163500	3745206730	15860	15860	15860	15860	0
228	20240628	163400	3745206730	15860	15860	15860	15860	0
229	20240628	163300	3745206730	15860	15860	15860	15860	0
230	20240628	163200	3745206730	15860	15860	15860	15860	0
231	20240628	163100	3745206730	15860	15860	15860	15860	0
232	20240628	163000	3745206730	15860	15860	15860	15860	0
233	20240628	162900	3745206730	15860	15860	15860	15860	0
234	20240628	162800	3745206730	15860	15860	15860	15860	0
235	20240628	162700	3745206730	15860	15860	15860	15860	0
236	20240628	162600	3745206730	15860	15860	15860	15860	0
237	20240628	162500	3745206730	15860	15860	15860	15860	0
238	20240628	162400	3745206730	15860	15860	15860	15860	0
239	20240628	162300	3745206730	15860	15860	15860	15860	0
240	20240628	162200	3745206730	15860	15860	15860	15860	0
241	20240628	162100	3745206730	15860	15860	15860	15860	0
242	20240628	162000	3745206730	15860	15860	15860	15860	3502
243	20240628	161900	3745206730	15860	15860	15860	15860	0
244	20240628	161800	3745206730	15860	15860	15860	15860	0
245	20240628	161700	3745206730	15860	15860	15860	15860	0
246	20240628	161600	3745206730	15860	15860	15860	15860	0
247	20240628	161500	3745206730	15860	15860	15860	15860	0
248	20240628	161400	3745206730	15860	15860	15860	15860	0
249	20240628	161300	3745206730	15860	15860	15860	15860	0
250	20240628	161200	3745206730	15860	15860	15860	15860	0
251	20240628	161100	3745206730	15860	15860	15860	15860	0
252	20240628	161000	3745206730	15860	15860	15860	15860	0
253	20240628	160900	3745206730	15860	15860	15860	15860	0
254	20240628	160800	3745206730	15860	15860	15860	15860	0
255	20240628	160700	3745206730	15860	15860	15860	15860	0
256	20240628	160600	3745206730	15860	15860	15860	15860	0
257	20240628	160500	3745206730	15860	15860	15860	15860	0
258	20240628	160400	3745206730	15860	15860	15860	15860	0
259	20240628	160300	3745206730	15860	15860	15860	15860	0
260	20240628	160200	3745206730	15860	15860	15860	15860	0
261	20240628	160100	3745206730	15860	15860	15860	15860	0
262	20240628	160000	3745206730	15860	15860	15860	15860	0
263	20240628	155900	3745206730	15860	15860	15860	15860	0
264	20240628	155800	3745206730	15860	15860	15860	15860	0
265	20240628	155700	3745206730	15860	15860	15860	15860	0
266	20240628	155600	3745206730	15860	15860	15860	15860	0
267	20240628	155500	3745206730	15860	15860	15860	15860	0
268	20240628	155400	3745206730	15860	15860	15860	15860	0
269	20240628	155300	3745206730	15860	15860	15860	15860	0
270	20240628	155200	3745206730	15860	15860	15860	15860	0
271	20240628	155100	3745206730	15860	15860	15860	15860	0
272	20240628	155000	3745206730	15860	15860	15860	15860	3502
273	20240628	154900	3745206730	15860	15860	15860	15860	0
274	20240628	154800	3745206730	15860	15860	15860	15860	0
275	20240628	154700	3745206730	15860	15860	15860	15860	0
276	20240628	154600	3745206730	15860	15860	15860	15860	0
277	20240628	154500	3745206730	15860	15860	15860	15860	0
278	20240628	154400	3745206730	15860	15860	15860	15860	0
279	20240628	154300	3745206730	15860	15860	15860	15860	0
280	20240628	154200	3745206730	15860	15860	15860	15860	0
281	20240628	154100	3745206730	15860	15860	15860	15860	0
282	20240628	154000	3745206730	15860	15860	15860	15860	0
283	20240628	153900	3745206730	15860	15860	15860	15860	0
284	20240628	153800	3745206730	15860	15860	15860	15860	0
285	20240628	153700	3745206730	15860	15860	15860	15860	0
286	20240628	153600	3745206730	15860	15860	15860	15860	0
287	20240628	153500	3745206730	15860	15860	15860	15860	0
288	20240628	153400	3745206730	15860	15860	15860	15860	0
289	20240628	153300	3745206730	15860	15860	15860	15860	0
290	20240628	153200	3745206730	15860	15860	15860	15860	0
291	20240628	153100	3745206730	15860	15860	15860	15860	0
292	20240628	153000	3745206730	15860	15860	15860	15860	3502
293	20240628	152900	3689665010	15920	15920	15920	15920	0
294	20240628	152800	3689665010	15920	15920	15920	15920	0
295	20240628	152700	3689665010	15920	15920	15920	15920	0
296	20240628	152600	3689665010	15920	15920	15920	15920	0
297	20240628	152500	3689665010	15920	15920	15920	15920	0
298	20240628	152400	3689665010	15920	15920	15920	15920	0
299	20240628	152300	3689665010	15920	15920	15920	15920	0
300	20240628	152200	3689665010	15920	15920	15920	15920	0
301	20240628	152100	3689665010	15920	15920	15920	15920	0
302	20240628	152000	3689665010	15920	15920	15920	15920	0
303	20240628	151900	3689665010	15920	15920	15930	15920	84
304	20240628	151800	3688327690	15930	15870	15930	15800	3102
305	20240628	151700	3639264340	15870	15850	15870	15850	109
306	20240628	151600	3637535870	15850	15840	15850	15840	250
307	20240628	151500	3633575330	15850	15840	15850	15840	147
308	20240628	151400	3631246580	15840	15810	15840	15810	97
309	20240628	151300	3629711900	15810	15830	15830	15810	1413
310	20240628	151200	3607369850	15830	15820	15830	15810	317
311	20240628	151100	3602355520	15820	15820	15820	15820	442
312	20240628	151000	3595363080	15820	15850	15850	15820	3413
313	20240628	150900	3541316380	15850	15860	15860	15850	101
314	20240628	150800	3539715520	15860	15850	15860	15850	218
315	20240628	150700	3536260210	15870	15850	15870	15850	962
316	20240628	150600	3521010450	15850	15850	15850	15840	125
317	20240628	150500	3519029270	15850	15860	15870	15850	1941
318	20240628	150400	3488262370	15860	15860	15860	15860	1
319	20240628	150300	3488246510	15900	15850	15900	15850	796
320	20240628	150200	3475603070	15860	15880	15900	15860	113
321	20240628	150100	3473810740	15900	15940	15940	15900	817
322	20240628	150000	3460808140	15940	15940	15940	15930	341
323	20240628	145900	3455372630	15950	15940	16000	15940	162
324	20240628	145800	3452786170	15940	15970	16000	15940	318
325	20240628	145700	3447713230	16020	15960	16020	15960	403
326	20240628	145600	3441263790	15960	15980	16010	15960	5178
327	20240628	145500	3358428050	15960	15930	15970	15930	670
328	20240628	145400	3347733550	15930	15880	15930	15880	1172
329	20240628	145300	3329101690	15850	15850	15850	15850	35
330	20240628	145200	3328546940	15880	15880	15880	15880	1
331	20240628	145100	3328531060	15840	15840	15840	15840	0
332	20240628	145000	3328531060	15840	15860	15860	15840	400
333	20240628	144900	3322192830	15840	15840	15840	15840	0
334	20240628	144800	3322192830	15840	15870	15880	15840	154
335	20240628	144700	3319747620	15870	15850	15870	15850	997
336	20240628	144600	3303939440	15840	15840	15840	15840	0
337	20240628	144500	3303939440	15840	15840	15840	15840	114
338	20240628	144400	3302133680	15840	15840	15840	15840	47
339	20240628	144300	3301389200	15820	15820	15820	15820	0
340	20240628	144200	3301389200	15820	15820	15820	15820	10
341	20240628	144100	3301231000	15810	15810	15810	15810	1
342	20240628	144000	3301215190	15810	15840	15840	15810	721
343	20240628	143900	3289811980	15820	15820	15820	15820	300
344	20240628	143800	3285065980	15820	15820	15820	15820	18
345	20240628	143700	3284781220	15810	15810	15810	15810	0
346	20240628	143600	3284781220	15810	15830	15830	15810	251
347	20240628	143500	3280809590	15830	15830	15830	15830	145
348	20240628	143400	3278514240	15830	15830	15830	15830	0
349	20240628	143300	3278514240	15830	15830	15830	15830	85
350	20240628	143200	3277168690	15820	15820	15820	15820	358
351	20240628	143100	3271505130	15820	15810	15820	15810	99
352	20240628	143000	3269939440	15810	15810	15810	15800	77
353	20240628	142900	3268722130	15810	15810	15810	15810	101
354	20240628	142800	3267125320	15810	15820	15820	15810	178
355	20240628	142700	3264311060	15820	15830	15830	15820	415
356	20240628	142600	3257743260	15830	15830	15830	15830	4
357	20240628	142500	3257679940	15820	15820	15820	15820	109
358	20240628	142400	3255955560	15810	15810	15810	15810	0
359	20240628	142300	3255955560	15810	15800	15810	15800	61
360	20240628	142200	3254991160	15800	15810	15810	15800	795
361	20240628	142100	3242424500	15810	15820	15820	15810	208
362	20240628	142000	3239136010	15810	15820	15820	15810	483
363	20240628	141900	3231499770	15820	15820	15820	15810	196
364	20240628	141800	3228399060	15830	15830	15830	15830	123
365	20240628	141700	3226451970	15840	15840	15840	15840	105
366	20240628	141600	3224788770	15840	15850	15850	15840	199
367	20240628	141500	3221635640	15850	15850	15850	15850	0
368	20240628	141400	3221635640	15850	15850	15850	15850	68
369	20240628	141300	3220557840	15850	15840	15850	15840	434
370	20240628	141200	3213679290	15830	15830	15830	15830	117
371	20240628	141100	3211827180	15810	15810	15810	15810	0
372	20240628	141000	3211827180	15810	15810	15810	15810	0
373	20240628	140900	3211827180	15810	15810	15810	15810	31
374	20240628	140800	3211337070	15810	15810	15810	15810	789
375	20240628	140700	3198862980	15820	15820	15820	15820	36
376	20240628	140600	3198293460	15820	15820	15820	15820	254
377	20240628	140500	3194275180	15820	15810	15820	15810	171
378	20240628	140400	3191571630	15810	15810	15810	15810	33
379	20240628	140300	3191049900	15810	15810	15810	15810	35
380	20240628	140200	3190496550	15800	15800	15800	15800	151
381	20240628	140100	3188110750	15800	15810	15810	15800	107
382	20240628	140000	3186419100	15810	15810	15810	15810	9
383	20240628	135900	3186276810	15810	15810	15810	15810	0
384	20240628	135800	3186276810	15810	15810	15810	15810	921
385	20240628	135700	3171715800	15850	15870	15870	15850	89
386	20240628	135600	3170303790	15870	15870	15870	15870	32
387	20240628	135500	3169795950	15860	15860	15860	15860	59
388	20240628	135400	3168860210	15850	15850	15850	15850	28
389	20240628	135300	3168416410	15850	15830	15850	15800	817
390	20240628	135200	3155503420	15850	15850	15850	15850	1
391	20240628	135100	3155487570	15800	15890	15900	15800	1667
392	20240628	135000	3129059250	15880	15870	15880	15870	2058
393	20240628	134900	3096397320	15870	15850	15870	15850	207
394	20240628	134800	3093113880	15860	15860	15860	15860	95
395	20240628	134700	3091607180	15860	15850	15860	15850	171
396	20240628	134600	3088895470	15850	15860	15860	15840	147
397	20240628	134500	3086566230	15860	15840	15860	15840	340
398	20240628	134400	3081176200	15840	15840	15840	15840	1
399	20240628	134300	3081160360	15840	15830	15840	15830	170
400	20240628	134200	3078469250	15800	15820	15820	15800	502
401	20240628	134100	3070537350	15820	15820	15830	15820	229
402	20240628	134000	3066914480	15820	15820	15830	15820	303
403	20240628	133900	3062118110	15830	15830	15830	15780	993
404	20240628	133800	3046431110	15830	15830	15830	15830	22
405	20240628	133700	3046082850	15830	15820	15830	15800	1353
406	20240628	133600	3024693150	15830	15830	15840	15830	213
407	20240628	133500	3021321260	15840	15840	15840	15840	122
408	20240628	133400	3019388780	15840	15840	15840	15840	0
409	20240628	133300	3019388780	15840	15830	15840	15830	16
410	20240628	133200	3019135450	15830	15810	15830	15810	198
411	20240628	133100	3016004870	15800	15810	15810	15800	500
412	20240628	133000	3008104780	15800	15800	15800	15800	107
413	20240628	132900	3006414180	15810	15820	15820	15810	2010
414	20240628	132800	2974635420	15810	15830	15830	15810	981
415	20240628	132700	2959116360	15830	15840	15840	15820	181
416	20240628	132600	2956252490	15840	15860	15860	15840	1112
417	20240628	132500	2938627600	15880	15880	15880	15880	0
418	20240628	132400	2938627600	15880	15860	15880	15850	12
419	20240628	132300	2938437360	15850	15850	15850	15850	70
420	20240628	132200	2937327860	15850	15850	15850	15850	0
421	20240628	132100	2937327860	15850	15860	15860	15850	15
422	20240628	132000	2937090080	15850	15850	15850	15850	0
423	20240628	131900	2937090080	15850	15880	15880	15850	946
424	20240628	131800	2922091040	15880	15880	15880	15880	0
425	20240628	131700	2922091040	15880	15900	15900	15880	3034
426	20240628	131600	2873867960	15900	15900	15900	15900	0
427	20240628	131500	2873867960	15900	15910	15910	15900	76
428	20240628	131400	2872658910	15920	15920	15920	15920	3
429	20240628	131300	2872611150	15910	15910	15910	15910	18
430	20240628	131200	2872324770	15910	15910	15910	15910	36
431	20240628	131100	2871752010	15910	15910	15910	15910	31
432	20240628	131000	2871258800	15910	15910	15910	15910	37
433	20240628	130900	2870670130	15910	15900	15910	15900	341
434	20240628	130800	2865248150	15910	15910	15910	15910	331
435	20240628	130700	2859981940	15910	15920	15920	15910	51
436	20240628	130600	2859170330	15920	15920	15920	15920	16
437	20240628	130500	2858915610	15920	15920	15920	15920	5
438	20240628	130400	2858836010	15920	15900	15920	15900	4
439	20240628	130300	2858772390	15940	15940	15940	15940	1
440	20240628	130200	2858756450	15940	15940	15940	15940	405
441	20240628	130100	2852300750	15940	15940	15940	15940	0
442	20240628	130000	2852300750	15940	15940	15940	15940	20
443	20240628	125900	2851981950	15940	15940	15940	15900	107
444	20240628	125800	2850279250	15900	15900	15900	15900	5
445	20240628	125700	2850199750	15900	15900	15900	15900	6
446	20240628	125600	2850104350	15900	15890	15900	15890	367
447	20240628	125500	2844272660	15890	15910	15910	15890	7224
448	20240628	125400	2729391540	15910	15920	15920	15910	128
449	20240628	125300	2727354710	15940	15940	15940	15940	19
450	20240628	125200	2727051850	15940	15940	15940	15940	0
451	20240628	125100	2727051850	15940	15940	15940	15940	50
452	20240628	125000	2726254850	15940	15930	15940	15930	24
453	20240628	124900	2725872520	15930	15910	15930	15910	96
454	20240628	124800	2724343420	15910	15910	15910	15910	0
455	20240628	124700	2724343420	15910	15930	15930	15910	456
456	20240628	124600	2717088400	15930	15930	15930	15920	1612
457	20240628	124500	2691413700	15940	15950	15950	15940	206
458	20240628	124400	2688130040	15950	15950	15950	15950	1
459	20240628	124300	2688114090	15950	15950	15950	15950	575
460	20240628	124200	2678942840	15970	15970	15970	15950	27
461	20240628	124100	2678512150	15950	15950	15950	15950	0
462	20240628	124000	2678512150	15950	15950	15950	15950	0
463	20240628	123900	2678512150	15950	15970	15970	15950	518
464	20240628	123800	2670240050	15950	15950	15950	15950	19
465	20240628	123700	2669937000	15950	15960	15960	15950	52
466	20240628	123600	2669107580	15960	15960	15960	15960	263
467	20240628	123500	2664910100	15970	15970	15970	15970	101
468	20240628	123400	2663297130	15970	15970	15970	15970	100
469	20240628	123300	2661700130	15990	15990	15990	15990	10
470	20240628	123200	2661540230	15990	15970	15990	15970	200
471	20240628	123100	2658344230	15970	15970	15970	15970	3
472	20240628	123000	2658296320	15990	15990	15990	15990	0
473	20240628	122900	2658296320	15990	15990	15990	15990	3
474	20240628	122800	2658248350	15960	15960	15960	15960	22
475	20240628	122700	2657897230	15960	15960	15960	15960	6
476	20240628	122600	2657801470	15960	15960	15960	15960	0
477	20240628	122500	2657801470	15960	15950	15960	15950	18
478	20240628	122400	2657514270	15960	15960	15960	15960	20
479	20240628	122300	2657195070	15960	15960	15960	15950	42
480	20240628	122200	2656524820	15970	16000	16000	15970	95
481	20240628	122100	2655004910	16010	16030	16030	16010	509
482	20240628	122000	2646855720	16060	16060	16060	16060	0
483	20240628	121900	2646855720	16060	16030	16060	16030	132
484	20240628	121800	2644736430	16030	16030	16030	16030	89
485	20240628	121700	2643309760	16010	16010	16010	16010	150
486	20240628	121600	2640908260	16010	16010	16010	16000	373
487	20240628	121500	2634937170	16020	16070	16070	16020	985
488	20240628	121400	2619121030	16070	16070	16070	16070	146
489	20240628	121300	2616774810	16050	16050	16050	16050	19
490	20240628	121200	2616469860	16050	16050	16050	16040	188
491	20240628	121100	2613454190	16050	16030	16050	16030	366
492	20240628	121000	2607580750	16030	16030	16050	16030	314
493	20240628	120900	2602542000	16030	16050	16050	16030	418
494	20240628	120800	2595841210	16040	16030	16040	16030	1057
495	20240628	120700	2578887350	16010	15920	16010	15920	616
496	20240628	120600	2569055110	15930	15940	15940	15930	5
497	20240628	120500	2568975430	15910	15910	15930	15900	576
498	20240628	120400	2559815510	15910	15910	15910	15900	648
499	20240628	120300	2549509370	15950	15980	15990	15950	1965
500	20240628	120200	2518141500	15990	16000	16000	15990	146
501	20240628	120100	2515806910	15990	15990	15990	15990	1
502	20240628	120000	2515790920	15990	15970	15990	15960	151
503	20240628	115900	2513378770	15970	15920	15970	15920	56
504	20240628	115800	2512485650	15920	15920	15920	15910	124
505	20240628	115700	2510511680	15920	15920	15920	15920	0
506	20240628	115600	2510511680	15920	15910	15920	15910	221
507	20240628	115500	2506994530	15910	15910	15910	15900	749
508	20240628	115400	2495085220	15930	15930	15930	15900	511
509	20240628	115300	2486959990	15980	15960	15990	15910	3490
510	20240628	115200	2431307940	15970	15970	15970	15970	11
511	20240628	115100	2431132270	15970	15970	15970	15970	0
512	20240628	115000	2431132270	15970	15970	15970	15970	0
513	20240628	114900	2431132270	15970	16000	16000	15970	225
514	20240628	114800	2427538120	16010	16010	16020	16010	301
515	20240628	114700	2422719090	16000	16050	16070	16000	569
516	20240628	114600	2413595210	16050	16070	16070	16020	259
517	20240628	114500	2409436110	16070	16200	16200	16070	1996
518	20240628	114400	2377253750	16150	16210	16230	16140	2126
519	20240628	114300	2342812930	16210	16080	16210	16080	9944
520	20240628	114200	2182385440	16080	16070	16080	16070	605
521	20240628	114100	2172658220	16070	16060	16080	16040	924
522	20240628	114000	2157814670	16070	16050	16090	16050	1307
523	20240628	113900	2136799110	16050	15960	16050	15960	3807
524	20240628	113800	2075864850	15960	15990	16000	15950	1139
525	20240628	113700	2057654160	15990	16020	16020	15990	618
526	20240628	113600	2047764100	16010	16000	16010	16000	1279
527	20240628	113500	2027293630	16000	15980	16000	15980	2104
528	20240628	113400	1993644480	15940	15960	15990	15940	1247
529	20240628	113300	1973721420	15950	15920	15950	15920	573
530	20240628	113200	1964588310	15920	15940	15940	15920	119
531	20240628	113100	1962691630	15940	15860	15940	15860	1669
532	20240628	113000	1936168950	15880	15890	15890	15860	3
533	20240628	112900	1936121320	15860	15860	15860	15860	87
534	20240628	112800	1934741500	15900	15900	15900	15900	107
535	20240628	112700	1933040200	15850	15850	15850	15830	358
536	20240628	112600	1927372800	15900	15880	15900	15870	2002
537	20240628	112500	1895541050	15910	15890	15910	15890	79
538	20240628	112400	1894284880	15840	15810	15840	15800	686
539	20240628	112300	1883444790	15790	15790	15790	15790	0
540	20240628	112200	1883444790	15790	15810	15810	15790	732
541	20240628	112100	1871883120	15800	15800	15800	15800	0
542	20240628	112000	1871883120	15800	15800	15800	15800	30
543	20240628	111900	1871409120	15790	15790	15790	15790	0
544	20240628	111800	1871409120	15790	15790	15790	15790	0
545	20240628	111700	1871409120	15790	15790	15790	15790	52
546	20240628	111600	1870588040	15790	15790	15790	15790	6
547	20240628	111500	1870493300	15760	15850	15850	15760	904
548	20240628	111400	1856234480	15850	15900	15900	15850	175
549	20240628	111300	1853459850	15900	15900	15900	15890	6638
550	20240628	111200	1747964500	15900	15970	15970	15900	1563
551	20240628	111100	1723062280	15930	15980	15990	15930	1184
552	20240628	111000	1704147100	15990	15980	16000	15980	215
553	20240628	110900	1700709120	15990	15930	15990	15910	2248
554	20240628	110800	1664831030	15920	15890	15920	15890	1930
555	20240628	110700	1634138670	15850	15850	15890	15850	260
556	20240628	110600	1630014220	15850	15860	15880	15850	510
557	20240628	110500	1621922830	15860	15850	15860	15850	272
558	20240628	110400	1617611220	15850	15760	15850	15750	2403
559	20240628	110300	1579583710	15810	15790	15810	15790	797
560	20240628	110200	1566992110	15790	15790	15790	15790	1
561	20240628	110100	1566976320	15790	15790	15790	15790	1
562	20240628	110000	1566960530	15790	15730	15790	15730	29
563	20240628	105900	1566503920	15790	15750	15800	15750	25
564	20240628	105800	1566109320	15720	15720	15720	15720	4
565	20240628	105700	1566046440	15720	15710	15740	15710	121
566	20240628	105600	1564144230	15710	15710	15710	15710	188
567	20240628	105500	1561190750	15710	15710	15710	15710	151
568	20240628	105400	1558818540	15710	15710	15710	15710	5
569	20240628	105300	1558739990	15710	15710	15710	15710	75
570	20240628	105200	1557561740	15710	15710	15710	15710	75
571	20240628	105100	1556383490	15720	15670	15720	15670	41
572	20240628	105000	1555739070	15670	15670	15670	15670	2
573	20240628	104900	1555707730	15650	15650	15650	15650	0
574	20240628	104800	1555707730	15650	15650	15650	15650	20
575	20240628	104700	1555394730	15650	15700	15700	15650	5020
576	20240628	104600	1476746880	15680	15680	15680	15680	0
577	20240628	104500	1476746880	15680	15680	15680	15680	355
578	20240628	104400	1471180480	15660	15700	15700	15660	1811
579	20240628	104300	1442777760	15710	15710	15710	15710	250
580	20240628	104200	1438850260	15710	15710	15710	15710	5
581	20240628	104100	1438771710	15700	15700	15700	15700	1
582	20240628	104000	1438756010	15700	15700	15700	15700	0
583	20240628	103900	1438756010	15700	15700	15700	15700	0
584	20240628	103800	1438756010	15700	15700	15700	15700	42
585	20240628	103700	1438096610	15680	15680	15680	15680	77
586	20240628	103600	1436889250	15690	15690	15730	15690	154
587	20240628	103500	1434472830	15700	15780	15780	15700	1125
588	20240628	103400	1416794170	15780	15770	15780	15770	32
589	20240628	103300	1416289310	15770	15770	15770	15770	46
590	20240628	103200	1415563890	15770	15830	15830	15700	6041
591	20240628	103100	1320540150	15830	15820	15840	15820	816
592	20240628	103000	1307622960	15780	15780	15790	15780	146
593	20240628	102900	1305318640	15780	15780	15780	15780	50
594	20240628	102800	1304529640	15780	15780	15780	15780	2001
595	20240628	102700	1272953860	15820	15780	15820	15780	4
596	20240628	102600	1272890620	15780	15780	15780	15780	106
597	20240628	102500	1271217940	15780	15780	15780	15780	10
598	20240628	102400	1271060140	15780	15780	15780	15780	9
599	20240628	102300	1270918120	15830	15810	15830	15810	418
600	20240628	102200	1264309480	15800	15770	15800	15770	1752
601	20240628	102100	1236636080	15720	15750	15760	15720	462
602	20240628	102000	1229371220	15750	15760	15760	15750	83
603	20240628	101900	1228063300	15760	15750	15760	15750	61
604	20240628	101800	1227102530	15750	15750	15750	15750	353
605	20240628	101700	1221542780	15750	15750	15750	15750	5
606	20240628	101600	1221464030	15750	15750	15750	15750	0
607	20240628	101500	1221464030	15750	15700	15750	15700	757
608	20240628	101400	1209574660	15700	15730	15730	15700	383
609	20240628	101300	1203556490	15730	15730	15730	15730	0
610	20240628	101200	1203556490	15730	15730	15730	15720	612
611	20240628	101100	1193934390	15770	15770	15770	15730	950
612	20240628	101000	1178968060	15770	15770	15770	15770	54
613	20240628	100900	1178116480	15800	15770	15800	15770	75
614	20240628	100800	1176933580	15800	15820	15820	15800	735
615	20240628	100700	1165318570	15800	15800	15800	15800	12
616	20240628	100600	1165128970	15800	15800	15800	15800	3
617	20240628	100500	1165081570	15850	15790	15850	15790	164
618	20240628	100400	1162483080	15750	15760	15760	15750	37
619	20240628	100300	1161900320	15750	15790	15790	15750	568
620	20240628	100200	1152948560	15790	15760	15790	15760	1428
621	20240628	100100	1130443070	15760	15850	15850	15760	505
622	20240628	100000	1122479960	15830	15850	15850	15780	565
623	20240628	095900	1113538390	15850	15890	15890	15850	105
624	20240628	095800	1111873130	15890	15830	15890	15830	425
625	20240628	095700	1105137060	15820	15820	15820	15820	164
626	20240628	095600	1102542580	15820	15810	15820	15810	201
627	20240628	095500	1099364290	15770	15790	15810	15750	2400
628	20240628	095400	1061545940	15790	15790	15790	15790	60
629	20240628	095300	1060598540	15790	15800	15800	15790	11
630	20240628	095200	1060424820	15790	15780	15800	15780	424
631	20240628	095100	1053733240	15780	15710	15790	15710	144
632	20240628	095000	1051460670	15700	15750	15770	15700	244
633	20240628	094900	1047621830	15740	15680	15740	15680	113
634	20240628	094800	1045843990	15670	15680	15750	15660	2549
635	20240628	094700	1005861810	15680	15690	15690	15680	35
636	20240628	094600	1005312960	15700	15700	15700	15700	230
637	20240628	094500	1001701960	15660	15670	15670	15660	201
638	20240628	094400	998552300	15650	15680	15680	15640	370
639	20240628	094300	992761300	15660	15750	15750	15660	4716
640	20240628	094200	918696310	15750	15770	15770	15750	225
641	20240628	094100	915150900	15790	15790	15790	15790	0
642	20240628	094000	915150900	15790	15790	15790	15790	85
643	20240628	093900	913808750	15790	15750	15790	15750	75
644	20240628	093800	912626320	15750	15800	15800	15750	904
645	20240628	093700	898366970	15810	15800	15810	15800	210
646	20240628	093600	895048890	15790	15820	15820	15790	346
647	20240628	093500	889579890	15810	15820	15820	15800	247
648	20240628	093400	885674050	15810	15750	15810	15750	1156
649	20240628	093300	867455180	15750	15750	15750	15750	183
650	20240628	093200	864572930	15750	15760	15760	15750	332
651	20240628	093100	859343870	15740	15760	15760	15740	192
652	20240628	093000	856319790	15750	15810	15810	15750	2267
653	20240628	092900	820541510	15810	15840	15840	15800	1188
654	20240628	092800	801754530	15840	15830	15840	15830	380
655	20240628	092700	795739120	15820	15740	15820	15730	879
656	20240628	092600	781881240	15730	15730	15730	15730	344
657	20240628	092500	776470120	15730	15730	15740	15700	1118
658	20240628	092400	758893940	15720	15780	15780	15720	520
659	20240628	092300	750712340	15780	15790	15790	15780	126
660	20240628	092200	748723060	15790	15790	15820	15710	2862
661	20240628	092100	703639020	15780	15790	15800	15780	627
662	20240628	092000	693744400	15730	15740	15950	15730	1629
663	20240628	091900	667984100	15740	15700	15740	15700	736
664	20240628	091800	656417060	15700	15630	15700	15630	4187
665	20240628	091700	590909240	15630	15500	15630	15500	2417
666	20240628	091600	553264450	15560	15500	15560	15500	814
667	20240628	091500	540647270	15500	15500	15510	15500	891
668	20240628	091400	526836720	15500	15520	15520	15500	539
669	20240628	091300	518475670	15500	15500	15500	15500	101
670	20240628	091200	516910170	15450	15550	15570	15410	2260
671	20240628	091100	481923700	15570	15530	15570	15530	832
672	20240628	091000	468974760	15520	15410	15520	15400	2463
673	20240628	090900	430853320	15400	15400	15450	15400	895
674	20240628	090800	417067130	15400	15480	15480	15400	896
675	20240628	090700	403260070	15480	15400	15490	15400	1077
676	20240628	090600	386649420	15380	15450	15450	15380	1881
677	20240628	090500	357648010	15490	15490	15500	15420	2011
678	20240628	090400	326512040	15490	15580	15580	15490	10334
679	20240628	090300	166201800	15580	15590	15590	15560	487
680	20240628	090200	158614120	15590	15640	15640	15530	6770
681	20240628	090100	53291450	15640	15600	15640	15600	1181
682	20240628	090000	34867530	15610	15640	15640	15610	2229