KissMeData/101240/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	200600	1552889110	5570	5570	5570	5570	1727
3	20240617	200500	1552889110	5570	5570	5570	5570	0
4	20240617	200400	1552889110	5570	5570	5570	5570	0
5	20240617	200300	1552889110	5570	5570	5570	5570	0
6	20240617	200200	1552889110	5570	5570	5570	5570	0
7	20240617	200100	1552889110	5570	5570	5570	5570	0
8	20240617	200000	1552889110	5570	5570	5570	5570	0
9	20240617	195900	1552889110	5570	5570	5570	5570	0
10	20240617	195800	1552889110	5570	5570	5570	5570	0
11	20240617	195700	1552889110	5570	5570	5570	5570	0
12	20240617	195600	1552889110	5570	5570	5570	5570	0
13	20240617	195500	1552889110	5570	5570	5570	5570	0
14	20240617	195400	1552889110	5570	5570	5570	5570	0
15	20240617	195300	1552889110	5570	5570	5570	5570	0
16	20240617	195200	1552889110	5570	5570	5570	5570	0
17	20240617	195100	1552889110	5570	5570	5570	5570	0
18	20240617	195000	1552889110	5570	5570	5570	5570	0
19	20240617	194900	1552889110	5570	5570	5570	5570	0
20	20240617	194800	1552889110	5570	5570	5570	5570	0
21	20240617	194700	1552889110	5570	5570	5570	5570	0
22	20240617	194600	1552889110	5570	5570	5570	5570	0
23	20240617	194500	1552889110	5570	5570	5570	5570	0
24	20240617	194400	1552889110	5570	5570	5570	5570	0
25	20240617	194300	1552889110	5570	5570	5570	5570	0
26	20240617	194200	1552889110	5570	5570	5570	5570	0
27	20240617	194100	1552889110	5570	5570	5570	5570	0
28	20240617	194000	1552889110	5570	5570	5570	5570	0
29	20240617	193900	1552889110	5570	5570	5570	5570	0
30	20240617	193800	1552889110	5570	5570	5570	5570	0
31	20240617	193700	1552889110	5570	5570	5570	5570	0
32	20240617	193600	1552889110	5570	5570	5570	5570	1727
33	20240617	193500	1552889110	5570	5570	5570	5570	0
34	20240617	193400	1552889110	5570	5570	5570	5570	0
35	20240617	193300	1552889110	5570	5570	5570	5570	0
36	20240617	193200	1552889110	5570	5570	5570	5570	0
37	20240617	193100	1552889110	5570	5570	5570	5570	0
38	20240617	193000	1552889110	5570	5570	5570	5570	0
39	20240617	192900	1552889110	5570	5570	5570	5570	0
40	20240617	192800	1552889110	5570	5570	5570	5570	0
41	20240617	192700	1552889110	5570	5570	5570	5570	0
42	20240617	192600	1552889110	5570	5570	5570	5570	0
43	20240617	192500	1552889110	5570	5570	5570	5570	0
44	20240617	192400	1552889110	5570	5570	5570	5570	0
45	20240617	192300	1552889110	5570	5570	5570	5570	0
46	20240617	192200	1552889110	5570	5570	5570	5570	0
47	20240617	192100	1552889110	5570	5570	5570	5570	0
48	20240617	192000	1552889110	5570	5570	5570	5570	0
49	20240617	191900	1552889110	5570	5570	5570	5570	0
50	20240617	191800	1552889110	5570	5570	5570	5570	0
51	20240617	191700	1552889110	5570	5570	5570	5570	0
52	20240617	191600	1552889110	5570	5570	5570	5570	0
53	20240617	191500	1552889110	5570	5570	5570	5570	0
54	20240617	191400	1552889110	5570	5570	5570	5570	0
55	20240617	191300	1552889110	5570	5570	5570	5570	0
56	20240617	191200	1552889110	5570	5570	5570	5570	0
57	20240617	191100	1552889110	5570	5570	5570	5570	0
58	20240617	191000	1552889110	5570	5570	5570	5570	0
59	20240617	190900	1552889110	5570	5570	5570	5570	0
60	20240617	190800	1552889110	5570	5570	5570	5570	0
61	20240617	190700	1552889110	5570	5570	5570	5570	0
62	20240617	190600	1552889110	5570	5570	5570	5570	1727
63	20240617	190500	1552889110	5570	5570	5570	5570	0
64	20240617	190400	1552889110	5570	5570	5570	5570	0
65	20240617	190300	1552889110	5570	5570	5570	5570	0
66	20240617	190200	1552889110	5570	5570	5570	5570	0
67	20240617	190100	1552889110	5570	5570	5570	5570	0
68	20240617	190000	1552889110	5570	5570	5570	5570	0
69	20240617	185900	1552889110	5570	5570	5570	5570	0
70	20240617	185800	1552889110	5570	5570	5570	5570	0
71	20240617	185700	1552889110	5570	5570	5570	5570	0
72	20240617	185600	1552889110	5570	5570	5570	5570	0
73	20240617	185500	1552889110	5570	5570	5570	5570	0
74	20240617	185400	1552889110	5570	5570	5570	5570	0
75	20240617	185300	1552889110	5570	5570	5570	5570	0
76	20240617	185200	1552889110	5570	5570	5570	5570	0
77	20240617	185100	1552889110	5570	5570	5570	5570	0
78	20240617	185000	1552889110	5570	5570	5570	5570	0
79	20240617	184900	1552889110	5570	5570	5570	5570	0
80	20240617	184800	1552889110	5570	5570	5570	5570	0
81	20240617	184700	1552889110	5570	5570	5570	5570	0
82	20240617	184600	1552889110	5570	5570	5570	5570	0
83	20240617	184500	1552889110	5570	5570	5570	5570	0
84	20240617	184400	1552889110	5570	5570	5570	5570	0
85	20240617	184300	1552889110	5570	5570	5570	5570	0
86	20240617	184200	1552889110	5570	5570	5570	5570	0
87	20240617	184100	1552889110	5570	5570	5570	5570	0
88	20240617	184000	1552889110	5570	5570	5570	5570	0
89	20240617	183900	1552889110	5570	5570	5570	5570	0
90	20240617	183800	1552889110	5570	5570	5570	5570	0
91	20240617	183700	1552889110	5570	5570	5570	5570	0
92	20240617	183600	1552889110	5570	5570	5570	5570	1727
93	20240617	183500	1552889110	5570	5570	5570	5570	0
94	20240617	183400	1552889110	5570	5570	5570	5570	0
95	20240617	183300	1552889110	5570	5570	5570	5570	0
96	20240617	183200	1552889110	5570	5570	5570	5570	0
97	20240617	183100	1552889110	5570	5570	5570	5570	0
98	20240617	183000	1552889110	5570	5570	5570	5570	0
99	20240617	182900	1552889110	5570	5570	5570	5570	0
100	20240617	182800	1552889110	5570	5570	5570	5570	0
101	20240617	182700	1552889110	5570	5570	5570	5570	0
102	20240617	182600	1552889110	5570	5570	5570	5570	0
103	20240617	182500	1552889110	5570	5570	5570	5570	0
104	20240617	182400	1552889110	5570	5570	5570	5570	0
105	20240617	182300	1552889110	5570	5570	5570	5570	0
106	20240617	182200	1552889110	5570	5570	5570	5570	0
107	20240617	182100	1552889110	5570	5570	5570	5570	0
108	20240617	182000	1552889110	5570	5570	5570	5570	0
109	20240617	181900	1552889110	5570	5570	5570	5570	0
110	20240617	181800	1552889110	5570	5570	5570	5570	0
111	20240617	181700	1552889110	5570	5570	5570	5570	0
112	20240617	181600	1552889110	5570	5570	5570	5570	0
113	20240617	181500	1552889110	5570	5570	5570	5570	0
114	20240617	181400	1552889110	5570	5570	5570	5570	0
115	20240617	181300	1552889110	5570	5570	5570	5570	0
116	20240617	181200	1552889110	5570	5570	5570	5570	0
117	20240617	181100	1552889110	5570	5570	5570	5570	0
118	20240617	181000	1552889110	5570	5570	5570	5570	0
119	20240617	180900	1552889110	5570	5570	5570	5570	0
120	20240617	180800	1552889110	5570	5570	5570	5570	0
121	20240617	180700	1552889110	5570	5570	5570	5570	0
122	20240617	180600	1552889110	5570	5570	5570	5570	1727
123	20240617	180500	1552889110	5570	5570	5570	5570	0
124	20240617	180400	1552889110	5570	5570	5570	5570	0
125	20240617	180300	1552889110	5570	5570	5570	5570	0
126	20240617	180200	1552889110	5570	5570	5570	5570	0
127	20240617	180100	1552889110	5570	5570	5570	5570	0
128	20240617	180000	1552889110	5570	5570	5570	5570	0
129	20240617	175900	1552889110	5570	5570	5570	5570	0
130	20240617	175800	1552889110	5570	5570	5570	5570	0
131	20240617	175700	1552889110	5570	5570	5570	5570	0
132	20240617	175600	1552889110	5570	5570	5570	5570	0
133	20240617	175500	1552889110	5570	5570	5570	5570	0
134	20240617	175400	1552889110	5570	5570	5570	5570	0
135	20240617	175300	1552889110	5570	5570	5570	5570	0
136	20240617	175200	1552889110	5570	5570	5570	5570	0
137	20240617	175100	1552889110	5570	5570	5570	5570	0
138	20240617	175000	1552889110	5570	5570	5570	5570	0
139	20240617	174900	1552889110	5570	5570	5570	5570	0
140	20240617	174800	1552889110	5570	5570	5570	5570	0
141	20240617	174700	1552889110	5570	5570	5570	5570	0
142	20240617	174600	1552889110	5570	5570	5570	5570	0
143	20240617	174500	1552889110	5570	5570	5570	5570	0
144	20240617	174400	1552889110	5570	5570	5570	5570	0
145	20240617	174300	1552889110	5570	5570	5570	5570	0
146	20240617	174200	1552889110	5570	5570	5570	5570	0
147	20240617	174100	1552889110	5570	5570	5570	5570	0
148	20240617	174000	1552889110	5570	5570	5570	5570	0
149	20240617	173900	1552889110	5570	5570	5570	5570	0
150	20240617	173800	1552889110	5570	5570	5570	5570	0
151	20240617	173700	1552889110	5570	5570	5570	5570	0
152	20240617	173600	1552889110	5570	5570	5570	5570	1727
153	20240617	173500	1552889110	5570	5570	5570	5570	0
154	20240617	173400	1552889110	5570	5570	5570	5570	0
155	20240617	173300	1552889110	5570	5570	5570	5570	0
156	20240617	173200	1552889110	5570	5570	5570	5570	0
157	20240617	173100	1552889110	5570	5570	5570	5570	0
158	20240617	173000	1552889110	5570	5570	5570	5570	0
159	20240617	172900	1552889110	5570	5570	5570	5570	0
160	20240617	172800	1552889110	5570	5570	5570	5570	0
161	20240617	172700	1552889110	5570	5570	5570	5570	0
162	20240617	172600	1552889110	5570	5570	5570	5570	0
163	20240617	172500	1552889110	5570	5570	5570	5570	0
164	20240617	172400	1552889110	5570	5570	5570	5570	0
165	20240617	172300	1552889110	5570	5570	5570	5570	0
166	20240617	172200	1552889110	5570	5570	5570	5570	0
167	20240617	172100	1552889110	5570	5570	5570	5570	0
168	20240617	172000	1552889110	5570	5570	5570	5570	0
169	20240617	171900	1552889110	5570	5570	5570	5570	0
170	20240617	171800	1552889110	5570	5570	5570	5570	0
171	20240617	171700	1552889110	5570	5570	5570	5570	0
172	20240617	171600	1552889110	5570	5570	5570	5570	0
173	20240617	171500	1552889110	5570	5570	5570	5570	0
174	20240617	171400	1552889110	5570	5570	5570	5570	0
175	20240617	171300	1552889110	5570	5570	5570	5570	0
176	20240617	171200	1552889110	5570	5570	5570	5570	0
177	20240617	171100	1552889110	5570	5570	5570	5570	0
178	20240617	171000	1552889110	5570	5570	5570	5570	0
179	20240617	170900	1552889110	5570	5570	5570	5570	0
180	20240617	170800	1552889110	5570	5570	5570	5570	0
181	20240617	170700	1552889110	5570	5570	5570	5570	0
182	20240617	170600	1552889110	5570	5570	5570	5570	1727
183	20240617	170500	1552889110	5570	5570	5570	5570	0
184	20240617	170400	1552889110	5570	5570	5570	5570	0
185	20240617	170300	1552889110	5570	5570	5570	5570	0
186	20240617	170200	1552889110	5570	5570	5570	5570	0
187	20240617	170100	1552889110	5570	5570	5570	5570	0
188	20240617	170000	1552889110	5570	5570	5570	5570	0
189	20240617	165900	1552889110	5570	5570	5570	5570	0
190	20240617	165800	1552889110	5570	5570	5570	5570	0
191	20240617	165700	1552889110	5570	5570	5570	5570	0
192	20240617	165600	1552889110	5570	5570	5570	5570	0
193	20240617	165500	1552889110	5570	5570	5570	5570	0
194	20240617	165400	1552889110	5570	5570	5570	5570	0
195	20240617	165300	1552889110	5570	5570	5570	5570	0
196	20240617	165200	1552889110	5570	5570	5570	5570	0
197	20240617	165100	1552889110	5570	5570	5570	5570	0
198	20240617	165000	1552889110	5570	5570	5570	5570	0
199	20240617	164900	1552889110	5570	5570	5570	5570	0
200	20240617	164800	1552889110	5570	5570	5570	5570	0
201	20240617	164700	1552889110	5570	5570	5570	5570	0
202	20240617	164600	1552889110	5570	5570	5570	5570	0
203	20240617	164500	1552889110	5570	5570	5570	5570	0
204	20240617	164400	1552889110	5570	5570	5570	5570	0
205	20240617	164300	1552889110	5570	5570	5570	5570	0
206	20240617	164200	1552889110	5570	5570	5570	5570	0
207	20240617	164100	1552889110	5570	5570	5570	5570	0
208	20240617	164000	1552889110	5570	5570	5570	5570	0
209	20240617	163900	1552889110	5570	5570	5570	5570	0
210	20240617	163800	1552889110	5570	5570	5570	5570	0
211	20240617	163700	1552889110	5570	5570	5570	5570	0
212	20240617	163600	1552889110	5570	5570	5570	5570	1727
213	20240617	163500	1552889110	5570	5570	5570	5570	0
214	20240617	163400	1552889110	5570	5570	5570	5570	0
215	20240617	163300	1552889110	5570	5570	5570	5570	0
216	20240617	163200	1552889110	5570	5570	5570	5570	0
217	20240617	163100	1552889110	5570	5570	5570	5570	0
218	20240617	163000	1552889110	5570	5570	5570	5570	0
219	20240617	162900	1552889110	5570	5570	5570	5570	0
220	20240617	162800	1552889110	5570	5570	5570	5570	0
221	20240617	162700	1552889110	5570	5570	5570	5570	0
222	20240617	162600	1552889110	5570	5570	5570	5570	0
223	20240617	162500	1552889110	5570	5570	5570	5570	0
224	20240617	162400	1552889110	5570	5570	5570	5570	0
225	20240617	162300	1552889110	5570	5570	5570	5570	0
226	20240617	162200	1552889110	5570	5570	5570	5570	0
227	20240617	162100	1552889110	5570	5570	5570	5570	0
228	20240617	162000	1552889110	5570	5570	5570	5570	0
229	20240617	161900	1552889110	5570	5570	5570	5570	0
230	20240617	161800	1552889110	5570	5570	5570	5570	0
231	20240617	161700	1552889110	5570	5570	5570	5570	0
232	20240617	161600	1552889110	5570	5570	5570	5570	0
233	20240617	161500	1552889110	5570	5570	5570	5570	0
234	20240617	161400	1552889110	5570	5570	5570	5570	0
235	20240617	161300	1552889110	5570	5570	5570	5570	0
236	20240617	161200	1552889110	5570	5570	5570	5570	0
237	20240617	161100	1552889110	5570	5570	5570	5570	0
238	20240617	161000	1552889110	5570	5570	5570	5570	0
239	20240617	160900	1552889110	5570	5570	5570	5570	0
240	20240617	160800	1552889110	5570	5570	5570	5570	0
241	20240617	160700	1552889110	5570	5570	5570	5570	0
242	20240617	160600	1552889110	5570	5570	5570	5570	1727
243	20240617	160500	1552889110	5570	5570	5570	5570	0
244	20240617	160400	1552889110	5570	5570	5570	5570	0
245	20240617	160300	1552889110	5570	5570	5570	5570	0
246	20240617	160200	1552889110	5570	5570	5570	5570	0
247	20240617	160100	1552889110	5570	5570	5570	5570	0
248	20240617	160000	1552889110	5570	5570	5570	5570	0
249	20240617	155900	1552889110	5570	5570	5570	5570	0
250	20240617	155800	1552889110	5570	5570	5570	5570	0
251	20240617	155700	1552889110	5570	5570	5570	5570	0
252	20240617	155600	1552889110	5570	5570	5570	5570	0
253	20240617	155500	1552889110	5570	5570	5570	5570	0
254	20240617	155400	1552889110	5570	5570	5570	5570	0
255	20240617	155300	1552889110	5570	5570	5570	5570	0
256	20240617	155200	1552889110	5570	5570	5570	5570	0
257	20240617	155100	1552889110	5570	5570	5570	5570	0
258	20240617	155000	1552889110	5570	5570	5570	5570	0
259	20240617	154900	1552889110	5570	5570	5570	5570	0
260	20240617	154800	1552889110	5570	5570	5570	5570	0
261	20240617	154700	1552889110	5570	5570	5570	5570	0
262	20240617	154600	1552889110	5570	5570	5570	5570	0
263	20240617	154500	1552889110	5570	5570	5570	5570	0
264	20240617	154400	1552889110	5570	5570	5570	5570	0
265	20240617	154300	1552889110	5570	5570	5570	5570	0
266	20240617	154200	1552889110	5570	5570	5570	5570	0
267	20240617	154100	1552889110	5570	5570	5570	5570	0
268	20240617	154000	1552889110	5570	5570	5570	5570	0
269	20240617	153900	1552889110	5570	5570	5570	5570	0
270	20240617	153800	1552889110	5570	5570	5570	5570	0
271	20240617	153700	1552889110	5570	5570	5570	5570	0
272	20240617	153600	1552889110	5570	5570	5570	5570	1727
273	20240617	153500	1552889110	5570	5570	5570	5570	0
274	20240617	153400	1552889110	5570	5570	5570	5570	0
275	20240617	153300	1552889110	5570	5570	5570	5570	0
276	20240617	153200	1552889110	5570	5570	5570	5570	0
277	20240617	153100	1552889110	5570	5570	5570	5570	0
278	20240617	153000	1552889110	5570	5570	5570	5570	1727
279	20240617	152900	1543269720	5580	5580	5580	5580	0
280	20240617	152800	1543269720	5580	5580	5580	5580	0
281	20240617	152700	1543269720	5580	5580	5580	5580	0
282	20240617	152600	1543269720	5580	5580	5580	5580	0
283	20240617	152500	1543269720	5580	5580	5580	5580	0
284	20240617	152400	1543269720	5580	5580	5580	5580	0
285	20240617	152300	1543269720	5580	5580	5580	5580	0
286	20240617	152200	1543269720	5580	5580	5580	5580	0
287	20240617	152100	1543269720	5580	5580	5580	5580	0
288	20240617	152000	1543269720	5580	5580	5580	5580	0
289	20240617	151900	1543269720	5580	5580	5580	5570	655
290	20240617	151800	1539614950	5580	5580	5580	5580	12
291	20240617	151700	1539547990	5570	5570	5570	5570	0
292	20240617	151600	1539547990	5570	5590	5590	5570	835
293	20240617	151500	1534883390	5580	5580	5580	5580	0
294	20240617	151400	1534883390	5580	5580	5580	5580	70
295	20240617	151300	1534492790	5580	5580	5580	5580	311
296	20240617	151200	1532757410	5580	5580	5580	5580	0
297	20240617	151100	1532757410	5580	5580	5580	5580	0
298	20240617	151000	1532757410	5580	5580	5580	5580	17
299	20240617	150900	1532662550	5580	5590	5590	5580	319
300	20240617	150800	1530880530	5570	5570	5570	5570	10
301	20240617	150700	1530824830	5580	5580	5580	5580	166
302	20240617	150600	1529898550	5590	5580	5590	5580	61
303	20240617	150500	1529557570	5590	5590	5590	5590	5
304	20240617	150400	1529529620	5590	5590	5590	5590	196
305	20240617	150300	1528433980	5590	5590	5590	5590	42
306	20240617	150200	1528199200	5590	5590	5590	5590	575
307	20240617	150100	1524984950	5580	5580	5580	5580	207
308	20240617	150000	1523829890	5580	5580	5580	5580	7
309	20240617	145900	1523790830	5590	5580	5590	5580	774
310	20240617	145800	1519466790	5580	5580	5580	5580	0
311	20240617	145700	1519466790	5580	5580	5580	5580	20
312	20240617	145600	1519355190	5590	5600	5600	5590	545
313	20240617	145500	1516308540	5600	5600	5600	5600	0
314	20240617	145400	1516308540	5600	5600	5600	5600	150
315	20240617	145300	1515468540	5590	5580	5590	5580	583
316	20240617	145200	1512210570	5560	5580	5580	5560	2180
317	20240617	145100	1500077480	5580	5580	5580	5580	0
318	20240617	145000	1500077480	5580	5580	5580	5580	699
319	20240617	144900	1496177060	5580	5580	5580	5580	337
320	20240617	144800	1494296600	5580	5580	5580	5580	0
321	20240617	144700	1494296600	5580	5580	5580	5580	250
322	20240617	144600	1492901600	5590	5590	5590	5590	1
323	20240617	144500	1492896010	5590	5590	5590	5590	25
324	20240617	144400	1492756260	5590	5590	5590	5590	0
325	20240617	144300	1492756260	5590	5590	5590	5590	0
326	20240617	144200	1492756260	5590	5590	5590	5590	6
327	20240617	144100	1492722720	5600	5600	5600	5600	0
328	20240617	144000	1492722720	5600	5600	5600	5600	1
329	20240617	143900	1492717120	5590	5590	5600	5590	968
330	20240617	143800	1487305280	5590	5590	5590	5590	258
331	20240617	143700	1485863060	5600	5600	5600	5600	12
332	20240617	143600	1485795860	5600	5600	5600	5600	0
333	20240617	143500	1485795860	5600	5600	5600	5600	4
334	20240617	143400	1485773460	5600	5590	5600	5590	366
335	20240617	143300	1483724970	5580	5580	5580	5580	0
336	20240617	143200	1483724970	5580	5580	5580	5580	0
337	20240617	143100	1483724970	5580	5580	5580	5580	8
338	20240617	143000	1483680330	5590	5580	5590	5580	100
339	20240617	142900	1483121400	5590	5590	5590	5590	0
340	20240617	142800	1483121400	5590	5590	5590	5590	0
341	20240617	142700	1483121400	5590	5590	5590	5590	371
342	20240617	142600	1481047510	5590	5570	5590	5570	17
343	20240617	142500	1480952560	5580	5580	5580	5580	1
344	20240617	142400	1480946980	5580	5580	5580	5580	89
345	20240617	142300	1480450360	5570	5570	5570	5570	0
346	20240617	142200	1480450360	5570	5570	5570	5570	0
347	20240617	142100	1480450360	5570	5570	5570	5570	0
348	20240617	142000	1480450360	5570	5570	5570	5570	900
349	20240617	141900	1475437360	5570	5570	5570	5570	0
350	20240617	141800	1475437360	5570	5570	5570	5570	0
351	20240617	141700	1475437360	5570	5570	5570	5570	0
352	20240617	141600	1475437360	5570	5590	5590	5570	42
353	20240617	141500	1475203020	5580	5580	5580	5580	224
354	20240617	141400	1473953100	5580	5580	5580	5580	0
355	20240617	141300	1473953100	5580	5580	5590	5580	818
356	20240617	141200	1469384490	5590	5590	5590	5590	22
357	20240617	141100	1469261510	5590	5590	5590	5590	210
358	20240617	141000	1468087610	5590	5590	5590	5590	100
359	20240617	140900	1467528610	5580	5560	5580	5560	240
360	20240617	140800	1466189530	5570	5570	5590	5570	1309
361	20240617	140700	1458881660	5560	5560	5560	5560	191
362	20240617	140600	1457819700	5560	5560	5560	5560	0
363	20240617	140500	1457819700	5560	5560	5560	5560	0
364	20240617	140400	1457819700	5560	5560	5560	5560	0
365	20240617	140300	1457819700	5560	5550	5560	5550	569
366	20240617	140200	1454660500	5550	5550	5550	5550	0
367	20240617	140100	1454660500	5550	5550	5550	5550	0
368	20240617	140000	1454660500	5550	5550	5550	5550	319
369	20240617	135900	1452890050	5550	5550	5550	5550	0
370	20240617	135800	1452890050	5550	5560	5560	5550	504
371	20240617	135700	1450091850	5560	5560	5560	5560	0
372	20240617	135600	1450091850	5560	5560	5560	5560	0
373	20240617	135500	1450091850	5560	5560	5560	5560	0
374	20240617	135400	1450091850	5560	5550	5560	5550	188
375	20240617	135300	1449048440	5550	5550	5550	5550	0
376	20240617	135200	1449048440	5550	5540	5550	5540	432
377	20240617	135100	1446655150	5550	5550	5550	5550	0
378	20240617	135000	1446655150	5550	5550	5550	5550	45
379	20240617	134900	1446405400	5550	5560	5560	5550	2266
380	20240617	134800	1433822690	5570	5580	5580	5570	153
381	20240617	134700	1432970180	5580	5580	5580	5580	2
382	20240617	134600	1432959020	5570	5570	5570	5570	0
383	20240617	134500	1432959020	5570	5580	5590	5570	27
384	20240617	134400	1432808600	5580	5580	5580	5580	65
385	20240617	134300	1432445900	5580	5580	5580	5580	7
386	20240617	134200	1432406840	5590	5570	5590	5570	543
387	20240617	134100	1429374810	5580	5580	5580	5580	699
388	20240617	134000	1425474390	5590	5590	5590	5590	0
389	20240617	133900	1425474390	5590	5580	5590	5580	344
390	20240617	133800	1423551610	5580	5580	5580	5580	290
391	20240617	133700	1421933410	5580	5580	5580	5580	474
392	20240617	133600	1419288490	5580	5570	5580	5570	15
393	20240617	133500	1419204930	5560	5560	5560	5560	550
394	20240617	133400	1416146930	5560	5560	5560	5560	0
395	20240617	133300	1416146930	5560	5560	5560	5560	0
396	20240617	133200	1416146930	5560	5550	5560	5550	17
397	20240617	133100	1416052510	5560	5560	5560	5560	94
398	20240617	133000	1415529870	5570	5570	5570	5570	1
399	20240617	132900	1415524300	5560	5560	5560	5560	0
400	20240617	132800	1415524300	5560	5560	5560	5560	107
401	20240617	132700	1414929380	5580	5580	5580	5580	0
402	20240617	132600	1414929380	5580	5580	5580	5580	0
403	20240617	132500	1414929380	5580	5580	5580	5580	480
404	20240617	132400	1412250980	5570	5550	5570	5550	3211
405	20240617	132300	1394388850	5550	5540	5550	5540	5633
406	20240617	132200	1363182020	5540	5540	5540	5540	2
407	20240617	132100	1363170940	5540	5540	5540	5540	0
408	20240617	132000	1363170940	5540	5540	5540	5540	91
409	20240617	131900	1362666800	5530	5530	5530	5530	310
410	20240617	131800	1360952500	5540	5540	5540	5540	1
411	20240617	131700	1360946960	5530	5530	5530	5530	0
412	20240617	131600	1360946960	5530	5530	5530	5530	76
413	20240617	131500	1360526680	5530	5530	5530	5530	300
414	20240617	131400	1358867680	5530	5530	5530	5530	90
415	20240617	131300	1358369980	5540	5540	5540	5540	100
416	20240617	131200	1357815980	5540	5540	5540	5540	1
417	20240617	131100	1357810440	5540	5540	5540	5540	0
418	20240617	131000	1357810440	5540	5540	5540	5540	20
419	20240617	130900	1357699640	5540	5540	5540	5540	73
420	20240617	130800	1357295220	5540	5540	5540	5540	0
421	20240617	130700	1357295220	5540	5540	5540	5540	0
422	20240617	130600	1357295220	5540	5540	5540	5540	0
423	20240617	130500	1357295220	5540	5540	5540	5540	1
424	20240617	130400	1357289680	5530	5540	5540	5530	2608
425	20240617	130300	1342841460	5540	5540	5540	5540	0
426	20240617	130200	1342841460	5540	5540	5540	5530	34
427	20240617	130100	1342653180	5540	5540	5540	5540	0
428	20240617	130000	1342653180	5540	5540	5540	5540	104
429	20240617	125900	1342077020	5540	5530	5540	5530	703
430	20240617	125800	1338185950	5530	5530	5530	5520	738
431	20240617	125700	1334110690	5520	5520	5520	5520	500
432	20240617	125600	1331350690	5530	5530	5540	5530	114
433	20240617	125500	1330720260	5530	5520	5530	5520	429
434	20240617	125400	1328352160	5530	5540	5540	5530	102
435	20240617	125300	1327788090	5550	5540	5550	5530	20
436	20240617	125200	1327677220	5540	5540	5540	5540	1
437	20240617	125100	1327671680	5520	5550	5550	5520	567
438	20240617	125000	1324541810	5550	5530	5550	5530	3
439	20240617	124900	1324525200	5530	5530	5530	5530	0
440	20240617	124800	1324525200	5530	5530	5530	5530	5
441	20240617	124700	1324497550	5530	5530	5530	5520	268
442	20240617	124600	1323016420	5530	5530	5530	5530	60
443	20240617	124500	1322684620	5530	5530	5530	5530	2
444	20240617	124400	1322673560	5530	5530	5530	5530	160
445	20240617	124300	1321788760	5530	5530	5530	5530	0
446	20240617	124200	1321788760	5530	5530	5530	5530	0
447	20240617	124100	1321788760	5530	5540	5540	5530	465
448	20240617	124000	1319216340	5540	5540	5540	5540	3
449	20240617	123900	1319199720	5540	5540	5540	5540	1
450	20240617	123800	1319194180	5550	5550	5550	5540	76
451	20240617	123700	1318772390	5560	5560	5560	5560	541
452	20240617	123600	1315764430	5560	5560	5560	5560	0
453	20240617	123500	1315764430	5560	5560	5560	5560	84
454	20240617	123400	1315297390	5560	5560	5560	5560	60
455	20240617	123300	1314963790	5550	5550	5550	5550	3
456	20240617	123200	1314947140	5550	5550	5550	5550	100
457	20240617	123100	1314392140	5560	5530	5560	5530	3830
458	20240617	123000	1293133120	5520	5520	5520	5520	2
459	20240617	122900	1293122080	5510	5510	5510	5510	0
460	20240617	122800	1293122080	5510	5530	5530	5510	376
461	20240617	122700	1291048930	5530	5530	5530	5530	56
462	20240617	122600	1290739250	5530	5530	5530	5530	41
463	20240617	122500	1290512520	5530	5520	5530	5520	4
464	20240617	122400	1290490420	5530	5530	5530	5530	0
465	20240617	122300	1290490420	5530	5530	5530	5530	6
466	20240617	122200	1290457240	5510	5510	5510	5510	0
467	20240617	122100	1290457240	5510	5530	5530	5510	257
468	20240617	122000	1289041070	5510	5520	5520	5510	259
469	20240617	121900	1287612360	5530	5530	5530	5530	1259
470	20240617	121800	1280650090	5560	5550	5560	5530	1505
471	20240617	121700	1272310500	5560	5550	5560	5550	14
472	20240617	121600	1272232690	5540	5540	5540	5540	182
473	20240617	121500	1271224410	5540	5540	5540	5540	395
474	20240617	121400	1269036110	5550	5550	5550	5550	80
475	20240617	121300	1268592110	5560	5560	5560	5560	6
476	20240617	121200	1268558750	5550	5550	5550	5550	1000
477	20240617	121100	1263008750	5550	5550	5550	5550	0
478	20240617	121000	1263008750	5550	5570	5590	5550	2501
479	20240617	120900	1249087330	5600	5580	5600	5580	595
480	20240617	120800	1245767210	5610	5610	5610	5610	44
481	20240617	120700	1245520370	5600	5600	5600	5600	50
482	20240617	120600	1245240370	5610	5610	5610	5610	0
483	20240617	120500	1245240370	5610	5580	5610	5580	395
484	20240617	120400	1243029760	5580	5580	5580	5580	0
485	20240617	120300	1243029760	5580	5580	5580	5580	54
486	20240617	120200	1242728440	5570	5570	5570	5570	262
487	20240617	120100	1241269100	5580	5580	5580	5580	39
488	20240617	120000	1241051480	5580	5580	5580	5580	21
489	20240617	115900	1240934300	5570	5570	5570	5570	0
490	20240617	115800	1240934300	5570	5570	5570	5570	10
491	20240617	115700	1240878600	5570	5570	5570	5570	0
492	20240617	115600	1240878600	5570	5570	5570	5570	0
493	20240617	115500	1240878600	5570	5570	5570	5570	0
494	20240617	115400	1240878600	5570	5570	5570	5570	118
495	20240617	115300	1240221340	5570	5570	5570	5570	200
496	20240617	115200	1239107340	5570	5570	5570	5570	24
497	20240617	115100	1238973660	5570	5570	5570	5570	22
498	20240617	115000	1238851120	5570	5570	5570	5570	12
499	20240617	114900	1238784280	5570	5570	5570	5570	0
500	20240617	114800	1238784280	5570	5570	5570	5570	0
501	20240617	114700	1238784280	5570	5570	5570	5570	0
502	20240617	114600	1238784280	5570	5570	5570	5570	1
503	20240617	114500	1238778710	5570	5570	5570	5570	1
504	20240617	114400	1238773140	5570	5570	5570	5570	100
505	20240617	114300	1238216140	5570	5570	5570	5570	0
506	20240617	114200	1238216140	5570	5570	5570	5570	400
507	20240617	114100	1235988140	5570	5570	5570	5570	213
508	20240617	114000	1234801730	5580	5580	5580	5580	1
509	20240617	113900	1234796150	5580	5580	5580	5580	10
510	20240617	113800	1234740350	5560	5570	5570	5560	520
511	20240617	113700	1231848650	5570	5570	5570	5570	204
512	20240617	113600	1230712370	5570	5570	5570	5570	50
513	20240617	113500	1230433870	5570	5570	5570	5570	10
514	20240617	113400	1230378170	5590	5590	5590	5590	3
515	20240617	113300	1230361400	5570	5590	5590	5570	11
516	20240617	113200	1230300110	5590	5590	5590	5590	661
517	20240617	113100	1226605120	5560	5570	5570	5560	50
518	20240617	113000	1226327100	5570	5570	5570	5570	8
519	20240617	112900	1226282540	5570	5570	5570	5570	0
520	20240617	112800	1226282540	5570	5570	5570	5570	89
521	20240617	112700	1225786810	5570	5570	5570	5570	8
522	20240617	112600	1225742250	5570	5570	5570	5570	0
523	20240617	112500	1225742250	5570	5570	5570	5570	0
524	20240617	112400	1225742250	5570	5570	5570	5570	663
525	20240617	112300	1222049340	5600	5600	5600	5600	5
526	20240617	112200	1222021340	5560	5570	5570	5560	982
527	20240617	112100	1216553050	5560	5580	5580	5560	832
528	20240617	112000	1211918610	5580	5580	5580	5580	666
529	20240617	111900	1208202330	5610	5610	5610	5610	0
530	20240617	111800	1208202330	5610	5600	5610	5580	1103
531	20240617	111700	1202038040	5610	5610	5610	5610	10
532	20240617	111600	1201981940	5610	5610	5610	5610	0
533	20240617	111500	1201981940	5610	5610	5610	5610	303
534	20240617	111400	1200282110	5600	5600	5600	5600	549
535	20240617	111300	1197207710	5600	5600	5600	5600	135
536	20240617	111200	1196451710	5590	5590	5590	5590	247
537	20240617	111100	1195070980	5600	5600	5600	5600	4
538	20240617	111000	1195048580	5600	5590	5600	5580	791
539	20240617	110900	1190634250	5590	5610	5610	5590	713
540	20240617	110800	1186634360	5610	5610	5610	5610	27
541	20240617	110700	1186482890	5580	5590	5590	5580	2400
542	20240617	110600	1173084220	5590	5610	5610	5590	390
543	20240617	110500	1170900780	5600	5610	5610	5600	544
544	20240617	110400	1167850960	5620	5650	5650	5620	230
545	20240617	110300	1166558280	5630	5630	5630	5630	0
546	20240617	110200	1166558280	5630	5640	5640	5630	1098
547	20240617	110100	1160376500	5650	5650	5650	5650	0
548	20240617	110000	1160376500	5650	5640	5650	5630	311
549	20240617	105900	1158625520	5640	5640	5640	5640	0
550	20240617	105800	1158625520	5640	5640	5640	5640	0
551	20240617	105700	1158625520	5640	5640	5650	5640	27
552	20240617	105600	1158473050	5640	5630	5640	5630	132
553	20240617	105500	1157728770	5620	5620	5620	5620	20
554	20240617	105400	1157616370	5620	5620	5620	5620	0
555	20240617	105300	1157616370	5620	5630	5630	5620	562
556	20240617	105200	1154452360	5620	5620	5620	5620	34
557	20240617	105100	1154261280	5630	5630	5630	5630	640
558	20240617	105000	1150658080	5610	5610	5610	5610	98
559	20240617	104900	1150108300	5590	5620	5630	5590	339
560	20240617	104800	1148202890	5590	5610	5610	5590	1433
561	20240617	104700	1140177220	5610	5610	5610	5610	10
562	20240617	104600	1140121120	5610	5620	5620	5610	455
563	20240617	104500	1137568460	5620	5620	5620	5620	14
564	20240617	104400	1137489780	5620	5630	5630	5620	1170
565	20240617	104300	1130912720	5630	5630	5630	5630	581
566	20240617	104200	1127641690	5650	5650	5650	5650	155
567	20240617	104100	1126765940	5650	5650	5650	5650	0
568	20240617	104000	1126765940	5650	5650	5650	5650	0
569	20240617	103900	1126765940	5650	5650	5650	5650	0
570	20240617	103800	1126765940	5650	5650	5650	5650	235
571	20240617	103700	1125438190	5650	5650	5650	5650	229
572	20240617	103600	1124144340	5660	5660	5660	5660	0
573	20240617	103500	1124144340	5660	5660	5660	5660	100
574	20240617	103400	1123578340	5660	5660	5660	5660	1
575	20240617	103300	1123572680	5660	5660	5660	5660	0
576	20240617	103200	1123572680	5660	5660	5660	5660	3
577	20240617	103100	1123555700	5660	5660	5660	5660	7
578	20240617	103000	1123516080	5670	5670	5670	5670	1
579	20240617	102900	1123510410	5670	5660	5670	5650	71
580	20240617	102800	1123108680	5660	5650	5660	5650	45
581	20240617	102700	1122854180	5660	5660	5660	5660	193
582	20240617	102600	1121761800	5660	5660	5660	5660	202
583	20240617	102500	1120618480	5660	5660	5660	5660	32
584	20240617	102400	1120437360	5660	5660	5660	5660	120
585	20240617	102300	1119758160	5660	5660	5660	5660	509
586	20240617	102200	1116877220	5650	5650	5650	5650	381
587	20240617	102100	1114724570	5650	5650	5650	5650	305
588	20240617	102000	1113001320	5640	5640	5640	5640	10
589	20240617	101900	1112944920	5650	5640	5650	5640	51
590	20240617	101800	1112657120	5630	5640	5640	5630	150
591	20240617	101700	1111812570	5660	5660	5660	5660	2
592	20240617	101600	1111801250	5660	5660	5660	5660	0
593	20240617	101500	1111801250	5660	5660	5660	5660	3
594	20240617	101400	1111784270	5660	5660	5660	5660	301
595	20240617	101300	1110080610	5660	5660	5660	5660	1
596	20240617	101200	1110074950	5620	5650	5660	5620	454
597	20240617	101100	1107508050	5650	5620	5650	5600	629
598	20240617	101000	1103979220	5620	5630	5630	5620	89
599	20240617	100900	1103478810	5650	5640	5650	5620	271
600	20240617	100800	1101955060	5650	5650	5650	5650	0
601	20240617	100700	1101955060	5650	5650	5650	5650	21
602	20240617	100600	1101836410	5640	5650	5650	5630	302
603	20240617	100500	1100133920	5650	5650	5650	5650	10
604	20240617	100400	1100077420	5650	5650	5650	5650	22
605	20240617	100300	1099953120	5650	5650	5650	5650	21
606	20240617	100200	1099834470	5650	5650	5650	5650	11
607	20240617	100100	1099772320	5650	5640	5650	5640	81
608	20240617	100000	1099315470	5640	5640	5640	5640	179
609	20240617	095900	1098305910	5640	5650	5650	5640	9
610	20240617	095800	1098255090	5640	5640	5640	5640	0
611	20240617	095700	1098255090	5640	5640	5640	5640	12
612	20240617	095600	1098187410	5640	5640	5650	5640	108
613	20240617	095500	1097578280	5650	5640	5650	5640	630
614	20240617	095400	1094019870	5640	5640	5640	5640	619
615	20240617	095300	1090528710	5640	5680	5690	5640	3140
616	20240617	095200	1072765330	5680	5680	5680	5660	522
617	20240617	095100	1069806910	5660	5680	5680	5660	192
618	20240617	095000	1068717130	5650	5700	5700	5650	1883
619	20240617	094900	1058042030	5700	5700	5700	5700	60
620	20240617	094800	1057700030	5700	5700	5700	5700	84
621	20240617	094700	1057221230	5700	5690	5700	5690	371
622	20240617	094600	1055109790	5690	5750	5750	5650	7744
623	20240617	094500	1010924520	5750	5770	5770	5750	795
624	20240617	094400	1006341080	5770	5770	5770	5760	678
625	20240617	094300	1002433080	5760	5740	5760	5740	2044
626	20240617	094200	990666800	5740	5750	5750	5740	66
627	20240617	094100	990287670	5750	5730	5750	5730	323
628	20240617	094000	988433910	5730	5740	5770	5730	2845
629	20240617	093900	972054760	5740	5750	5750	5740	180
630	20240617	093800	971020210	5740	5740	5740	5740	153
631	20240617	093700	970141990	5740	5770	5770	5740	2688
632	20240617	093600	954671550	5770	5770	5780	5770	2398
633	20240617	093500	940816110	5770	5780	5790	5770	1850
634	20240617	093400	930123360	5780	5760	5790	5740	6588
635	20240617	093300	892091500	5760	5720	5760	5710	2059
636	20240617	093200	880273240	5710	5740	5750	5710	1106
637	20240617	093100	873924570	5750	5720	5760	5720	2387
638	20240617	093000	860208080	5710	5710	5730	5710	94
639	20240617	092900	859671310	5720	5710	5730	5710	944
640	20240617	092800	854272290	5700	5710	5720	5700	214
641	20240617	092700	853050450	5710	5760	5770	5710	987
642	20240617	092600	847374540	5760	5750	5780	5720	3660
643	20240617	092500	826277880	5760	5670	5790	5670	15105
644	20240617	092400	739256020	5680	5710	5710	5680	952
645	20240617	092300	733838440	5710	5700	5710	5690	3006
646	20240617	092200	716691710	5710	5680	5710	5680	5315
647	20240617	092100	686402900	5680	5660	5680	5650	2009
648	20240617	092000	675021960	5670	5670	5670	5670	101
649	20240617	091900	674449290	5670	5630	5670	5630	8817
650	20240617	091800	624661180	5630	5660	5670	5630	4377
651	20240617	091700	599913400	5670	5600	5670	5590	2216
652	20240617	091600	587392130	5650	5710	5740	5560	8271
653	20240617	091500	540680720	5680	5660	5750	5660	7518
654	20240617	091400	497720200	5660	5610	5680	5610	1795
655	20240617	091300	487575190	5600	5630	5700	5580	8684
656	20240617	091200	438646190	5610	5590	5620	5550	9707
657	20240617	091100	384251590	5550	5590	5590	5540	3762
658	20240617	091000	363361860	5590	5590	5590	5580	857
659	20240617	090900	358572360	5600	5550	5600	5550	2418
660	20240617	090800	345058140	5550	5550	5580	5510	4303
661	20240617	090700	321129440	5550	5480	5580	5480	6434
662	20240617	090600	285417770	5490	5550	5560	5480	4038
663	20240617	090500	263145610	5540	5530	5600	5520	4907
664	20240617	090400	235872070	5510	5540	5540	5500	36
665	20240617	090300	235673260	5520	5610	5610	5520	3269
666	20240617	090200	217465260	5620	5630	5650	5580	13074
667	20240617	090100	143822050	5620	5520	5650	5520	13342
668	20240617	090000	68936850	5520	5490	5520	5470	12507