KissMeData/023900/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	190700	2162446130	13210	13210	13210	13210	1879
3	20240617	190600	2162446130	13210	13210	13210	13210	0
4	20240617	190500	2162446130	13210	13210	13210	13210	0
5	20240617	190400	2162446130	13210	13210	13210	13210	0
6	20240617	190300	2162446130	13210	13210	13210	13210	0
7	20240617	190200	2162446130	13210	13210	13210	13210	0
8	20240617	190100	2162446130	13210	13210	13210	13210	0
9	20240617	190000	2162446130	13210	13210	13210	13210	0
10	20240617	185900	2162446130	13210	13210	13210	13210	0
11	20240617	185800	2162446130	13210	13210	13210	13210	0
12	20240617	185700	2162446130	13210	13210	13210	13210	0
13	20240617	185600	2162446130	13210	13210	13210	13210	0
14	20240617	185500	2162446130	13210	13210	13210	13210	0
15	20240617	185400	2162446130	13210	13210	13210	13210	0
16	20240617	185300	2162446130	13210	13210	13210	13210	0
17	20240617	185200	2162446130	13210	13210	13210	13210	0
18	20240617	185100	2162446130	13210	13210	13210	13210	0
19	20240617	185000	2162446130	13210	13210	13210	13210	0
20	20240617	184900	2162446130	13210	13210	13210	13210	0
21	20240617	184800	2162446130	13210	13210	13210	13210	0
22	20240617	184700	2162446130	13210	13210	13210	13210	0
23	20240617	184600	2162446130	13210	13210	13210	13210	0
24	20240617	184500	2162446130	13210	13210	13210	13210	0
25	20240617	184400	2162446130	13210	13210	13210	13210	0
26	20240617	184300	2162446130	13210	13210	13210	13210	0
27	20240617	184200	2162446130	13210	13210	13210	13210	0
28	20240617	184100	2162446130	13210	13210	13210	13210	0
29	20240617	184000	2162446130	13210	13210	13210	13210	0
30	20240617	183900	2162446130	13210	13210	13210	13210	0
31	20240617	183800	2162446130	13210	13210	13210	13210	0
32	20240617	183700	2162446130	13210	13210	13210	13210	1879
33	20240617	183600	2162446130	13210	13210	13210	13210	0
34	20240617	183500	2162446130	13210	13210	13210	13210	0
35	20240617	183400	2162446130	13210	13210	13210	13210	0
36	20240617	183300	2162446130	13210	13210	13210	13210	0
37	20240617	183200	2162446130	13210	13210	13210	13210	0
38	20240617	183100	2162446130	13210	13210	13210	13210	0
39	20240617	183000	2162446130	13210	13210	13210	13210	0
40	20240617	182900	2162446130	13210	13210	13210	13210	0
41	20240617	182800	2162446130	13210	13210	13210	13210	0
42	20240617	182700	2162446130	13210	13210	13210	13210	0
43	20240617	182600	2162446130	13210	13210	13210	13210	0
44	20240617	182500	2162446130	13210	13210	13210	13210	0
45	20240617	182400	2162446130	13210	13210	13210	13210	0
46	20240617	182300	2162446130	13210	13210	13210	13210	0
47	20240617	182200	2162446130	13210	13210	13210	13210	0
48	20240617	182100	2162446130	13210	13210	13210	13210	0
49	20240617	182000	2162446130	13210	13210	13210	13210	0
50	20240617	181900	2162446130	13210	13210	13210	13210	0
51	20240617	181800	2162446130	13210	13210	13210	13210	0
52	20240617	181700	2162446130	13210	13210	13210	13210	0
53	20240617	181600	2162446130	13210	13210	13210	13210	0
54	20240617	181500	2162446130	13210	13210	13210	13210	0
55	20240617	181400	2162446130	13210	13210	13210	13210	0
56	20240617	181300	2162446130	13210	13210	13210	13210	0
57	20240617	181200	2162446130	13210	13210	13210	13210	0
58	20240617	181100	2162446130	13210	13210	13210	13210	0
59	20240617	181000	2162446130	13210	13210	13210	13210	0
60	20240617	180900	2162446130	13210	13210	13210	13210	0
61	20240617	180800	2162446130	13210	13210	13210	13210	0
62	20240617	180700	2162446130	13210	13210	13210	13210	1879
63	20240617	180600	2162446130	13210	13210	13210	13210	0
64	20240617	180500	2162446130	13210	13210	13210	13210	0
65	20240617	180400	2162446130	13210	13210	13210	13210	0
66	20240617	180300	2162446130	13210	13210	13210	13210	0
67	20240617	180200	2162446130	13210	13210	13210	13210	0
68	20240617	180100	2162446130	13210	13210	13210	13210	0
69	20240617	180000	2162446130	13210	13210	13210	13210	0
70	20240617	175900	2162446130	13210	13210	13210	13210	0
71	20240617	175800	2162446130	13210	13210	13210	13210	0
72	20240617	175700	2162446130	13210	13210	13210	13210	0
73	20240617	175600	2162446130	13210	13210	13210	13210	0
74	20240617	175500	2162446130	13210	13210	13210	13210	0
75	20240617	175400	2162446130	13210	13210	13210	13210	0
76	20240617	175300	2162446130	13210	13210	13210	13210	0
77	20240617	175200	2162446130	13210	13210	13210	13210	0
78	20240617	175100	2162446130	13210	13210	13210	13210	0
79	20240617	175000	2162446130	13210	13210	13210	13210	0
80	20240617	174900	2162446130	13210	13210	13210	13210	0
81	20240617	174800	2162446130	13210	13210	13210	13210	0
82	20240617	174700	2162446130	13210	13210	13210	13210	0
83	20240617	174600	2162446130	13210	13210	13210	13210	0
84	20240617	174500	2162446130	13210	13210	13210	13210	0
85	20240617	174400	2162446130	13210	13210	13210	13210	0
86	20240617	174300	2162446130	13210	13210	13210	13210	0
87	20240617	174200	2162446130	13210	13210	13210	13210	0
88	20240617	174100	2162446130	13210	13210	13210	13210	0
89	20240617	174000	2162446130	13210	13210	13210	13210	0
90	20240617	173900	2162446130	13210	13210	13210	13210	0
91	20240617	173800	2162446130	13210	13210	13210	13210	0
92	20240617	173700	2162446130	13210	13210	13210	13210	1879
93	20240617	173600	2162446130	13210	13210	13210	13210	0
94	20240617	173500	2162446130	13210	13210	13210	13210	0
95	20240617	173400	2162446130	13210	13210	13210	13210	0
96	20240617	173300	2162446130	13210	13210	13210	13210	0
97	20240617	173200	2162446130	13210	13210	13210	13210	0
98	20240617	173100	2162446130	13210	13210	13210	13210	0
99	20240617	173000	2162446130	13210	13210	13210	13210	0
100	20240617	172900	2162446130	13210	13210	13210	13210	0
101	20240617	172800	2162446130	13210	13210	13210	13210	0
102	20240617	172700	2162446130	13210	13210	13210	13210	0
103	20240617	172600	2162446130	13210	13210	13210	13210	0
104	20240617	172500	2162446130	13210	13210	13210	13210	0
105	20240617	172400	2162446130	13210	13210	13210	13210	0
106	20240617	172300	2162446130	13210	13210	13210	13210	0
107	20240617	172200	2162446130	13210	13210	13210	13210	0
108	20240617	172100	2162446130	13210	13210	13210	13210	0
109	20240617	172000	2162446130	13210	13210	13210	13210	0
110	20240617	171900	2162446130	13210	13210	13210	13210	0
111	20240617	171800	2162446130	13210	13210	13210	13210	0
112	20240617	171700	2162446130	13210	13210	13210	13210	0
113	20240617	171600	2162446130	13210	13210	13210	13210	0
114	20240617	171500	2162446130	13210	13210	13210	13210	0
115	20240617	171400	2162446130	13210	13210	13210	13210	0
116	20240617	171300	2162446130	13210	13210	13210	13210	0
117	20240617	171200	2162446130	13210	13210	13210	13210	0
118	20240617	171100	2162446130	13210	13210	13210	13210	0
119	20240617	171000	2162446130	13210	13210	13210	13210	0
120	20240617	170900	2162446130	13210	13210	13210	13210	0
121	20240617	170800	2162446130	13210	13210	13210	13210	0
122	20240617	170700	2162446130	13210	13210	13210	13210	1879
123	20240617	170600	2162446130	13210	13210	13210	13210	0
124	20240617	170500	2162446130	13210	13210	13210	13210	0
125	20240617	170400	2162446130	13210	13210	13210	13210	0
126	20240617	170300	2162446130	13210	13210	13210	13210	0
127	20240617	170200	2162446130	13210	13210	13210	13210	0
128	20240617	170100	2162446130	13210	13210	13210	13210	0
129	20240617	170000	2162446130	13210	13210	13210	13210	0
130	20240617	165900	2162446130	13210	13210	13210	13210	0
131	20240617	165800	2162446130	13210	13210	13210	13210	0
132	20240617	165700	2162446130	13210	13210	13210	13210	0
133	20240617	165600	2162446130	13210	13210	13210	13210	0
134	20240617	165500	2162446130	13210	13210	13210	13210	0
135	20240617	165400	2162446130	13210	13210	13210	13210	0
136	20240617	165300	2162446130	13210	13210	13210	13210	0
137	20240617	165200	2162446130	13210	13210	13210	13210	0
138	20240617	165100	2162446130	13210	13210	13210	13210	0
139	20240617	165000	2162446130	13210	13210	13210	13210	0
140	20240617	164900	2162446130	13210	13210	13210	13210	0
141	20240617	164800	2162446130	13210	13210	13210	13210	0
142	20240617	164700	2162446130	13210	13210	13210	13210	0
143	20240617	164600	2162446130	13210	13210	13210	13210	0
144	20240617	164500	2162446130	13210	13210	13210	13210	0
145	20240617	164400	2162446130	13210	13210	13210	13210	0
146	20240617	164300	2162446130	13210	13210	13210	13210	0
147	20240617	164200	2162446130	13210	13210	13210	13210	0
148	20240617	164100	2162446130	13210	13210	13210	13210	0
149	20240617	164000	2162446130	13210	13210	13210	13210	0
150	20240617	163900	2162446130	13210	13210	13210	13210	0
151	20240617	163800	2162446130	13210	13210	13210	13210	0
152	20240617	163700	2162446130	13210	13210	13210	13210	1879
153	20240617	163600	2162446130	13210	13210	13210	13210	0
154	20240617	163500	2162446130	13210	13210	13210	13210	0
155	20240617	163400	2162446130	13210	13210	13210	13210	0
156	20240617	163300	2162446130	13210	13210	13210	13210	0
157	20240617	163200	2162446130	13210	13210	13210	13210	0
158	20240617	163100	2162446130	13210	13210	13210	13210	0
159	20240617	163000	2162446130	13210	13210	13210	13210	0
160	20240617	162900	2162446130	13210	13210	13210	13210	0
161	20240617	162800	2162446130	13210	13210	13210	13210	0
162	20240617	162700	2162446130	13210	13210	13210	13210	0
163	20240617	162600	2162446130	13210	13210	13210	13210	0
164	20240617	162500	2162446130	13210	13210	13210	13210	0
165	20240617	162400	2162446130	13210	13210	13210	13210	0
166	20240617	162300	2162446130	13210	13210	13210	13210	0
167	20240617	162200	2162446130	13210	13210	13210	13210	0
168	20240617	162100	2162446130	13210	13210	13210	13210	0
169	20240617	162000	2162446130	13210	13210	13210	13210	0
170	20240617	161900	2162446130	13210	13210	13210	13210	0
171	20240617	161800	2162446130	13210	13210	13210	13210	0
172	20240617	161700	2162446130	13210	13210	13210	13210	0
173	20240617	161600	2162446130	13210	13210	13210	13210	0
174	20240617	161500	2162446130	13210	13210	13210	13210	0
175	20240617	161400	2162446130	13210	13210	13210	13210	0
176	20240617	161300	2162446130	13210	13210	13210	13210	0
177	20240617	161200	2162446130	13210	13210	13210	13210	0
178	20240617	161100	2162446130	13210	13210	13210	13210	0
179	20240617	161000	2162446130	13210	13210	13210	13210	0
180	20240617	160900	2162446130	13210	13210	13210	13210	0
181	20240617	160800	2162446130	13210	13210	13210	13210	0
182	20240617	160700	2162446130	13210	13210	13210	13210	1879
183	20240617	160600	2162446130	13210	13210	13210	13210	0
184	20240617	160500	2162446130	13210	13210	13210	13210	0
185	20240617	160400	2162446130	13210	13210	13210	13210	0
186	20240617	160300	2162446130	13210	13210	13210	13210	0
187	20240617	160200	2162446130	13210	13210	13210	13210	0
188	20240617	160100	2162446130	13210	13210	13210	13210	0
189	20240617	160000	2162446130	13210	13210	13210	13210	0
190	20240617	155900	2162446130	13210	13210	13210	13210	0
191	20240617	155800	2162446130	13210	13210	13210	13210	0
192	20240617	155700	2162446130	13210	13210	13210	13210	0
193	20240617	155600	2162446130	13210	13210	13210	13210	0
194	20240617	155500	2162446130	13210	13210	13210	13210	0
195	20240617	155400	2162446130	13210	13210	13210	13210	0
196	20240617	155300	2162446130	13210	13210	13210	13210	0
197	20240617	155200	2162446130	13210	13210	13210	13210	0
198	20240617	155100	2162446130	13210	13210	13210	13210	0
199	20240617	155000	2162446130	13210	13210	13210	13210	0
200	20240617	154900	2162446130	13210	13210	13210	13210	0
201	20240617	154800	2162446130	13210	13210	13210	13210	0
202	20240617	154700	2162446130	13210	13210	13210	13210	0
203	20240617	154600	2162446130	13210	13210	13210	13210	0
204	20240617	154500	2162446130	13210	13210	13210	13210	0
205	20240617	154400	2162446130	13210	13210	13210	13210	0
206	20240617	154300	2162446130	13210	13210	13210	13210	0
207	20240617	154200	2162446130	13210	13210	13210	13210	0
208	20240617	154100	2162446130	13210	13210	13210	13210	0
209	20240617	154000	2162446130	13210	13210	13210	13210	0
210	20240617	153900	2162446130	13210	13210	13210	13210	0
211	20240617	153800	2162446130	13210	13210	13210	13210	0
212	20240617	153700	2162446130	13210	13210	13210	13210	1879
213	20240617	153600	2162446130	13210	13210	13210	13210	0
214	20240617	153500	2162446130	13210	13210	13210	13210	0
215	20240617	153400	2162446130	13210	13210	13210	13210	0
216	20240617	153300	2162446130	13210	13210	13210	13210	0
217	20240617	153200	2162446130	13210	13210	13210	13210	0
218	20240617	153100	2162446130	13210	13210	13210	13210	0
219	20240617	153000	2162446130	13210	13210	13210	13210	1879
220	20240617	152900	2137624540	13240	13240	13240	13240	0
221	20240617	152800	2137624540	13240	13240	13240	13240	0
222	20240617	152700	2137624540	13240	13240	13240	13240	0
223	20240617	152600	2137624540	13240	13240	13240	13240	0
224	20240617	152500	2137624540	13240	13240	13240	13240	0
225	20240617	152400	2137624540	13240	13240	13240	13240	0
226	20240617	152300	2137624540	13240	13240	13240	13240	0
227	20240617	152200	2137624540	13240	13240	13240	13240	0
228	20240617	152100	2137624540	13240	13240	13240	13240	0
229	20240617	152000	2137624540	13240	13240	13240	13240	0
230	20240617	151900	2137624540	13240	13210	13240	13180	151
231	20240617	151800	2135629560	13190	13190	13190	13190	71
232	20240617	151700	2134693070	13200	13160	13200	13160	580
233	20240617	151600	2127046820	13160	13170	13170	13160	101
234	20240617	151500	2125717350	13160	13160	13160	13160	55
235	20240617	151400	2124993550	13160	13170	13170	13160	3
236	20240617	151300	2124954050	13170	13170	13170	13160	217
237	20240617	151200	2122096540	13170	13170	13170	13170	26
238	20240617	151100	2121754120	13160	13170	13170	13140	1776
239	20240617	151000	2098411340	13170	13150	13170	13140	1176
240	20240617	150900	2082942530	13170	13170	13180	13150	1426
241	20240617	150800	2064182880	13180	13180	13180	13180	174
242	20240617	150700	2061889560	13190	13190	13190	13190	5
243	20240617	150600	2061823610	13190	13180	13190	13180	12
244	20240617	150500	2061665400	13190	13190	13190	13190	104
245	20240617	150400	2060293640	13190	13200	13200	13190	97
246	20240617	150300	2059014000	13200	13200	13200	13200	0
247	20240617	150200	2059014000	13200	13210	13210	13200	15
248	20240617	150100	2058815880	13210	13210	13210	13200	154
249	20240617	150000	2056783040	13220	13220	13220	13220	3
250	20240617	145900	2056743380	13230	13230	13260	13220	215
251	20240617	145800	2053899060	13230	13220	13230	13220	165
252	20240617	145700	2051716510	13200	13200	13200	13200	0
253	20240617	145600	2051716510	13200	13200	13200	13180	1418
254	20240617	145500	2033018010	13210	13250	13250	13210	457
255	20240617	145400	2026977830	13250	13240	13250	13240	998
256	20240617	145300	2013763380	13240	13240	13240	13210	278
257	20240617	145200	2010083870	13240	13230	13240	13230	12
258	20240617	145100	2009925090	13240	13220	13240	13220	20
259	20240617	145000	2009660670	13210	13210	13210	13210	517
260	20240617	144900	2002831100	13210	13210	13210	13210	0
261	20240617	144800	2002831100	13210	13220	13220	13210	96
262	20240617	144700	2001562870	13210	13210	13210	13210	449
263	20240617	144600	1995631580	13210	13230	13230	13210	84
264	20240617	144500	1994521330	13250	13230	13250	13230	78
265	20240617	144400	1993487870	13230	13230	13230	13230	0
266	20240617	144300	1993487870	13230	13230	13230	13230	0
267	20240617	144200	1993487870	13230	13230	13260	13230	6
268	20240617	144100	1993408460	13210	13210	13210	13210	301
269	20240617	144000	1989432250	13200	13200	13200	13200	119
270	20240617	143900	1987861450	13190	13190	13190	13190	0
271	20240617	143800	1987861450	13190	13230	13230	13190	213
272	20240617	143700	1985051020	13230	13230	13230	13230	7
273	20240617	143600	1984958410	13280	13240	13280	13230	1142
274	20240617	143500	1969837070	13250	13250	13270	13250	272
275	20240617	143400	1966231070	13270	13270	13270	13270	1
276	20240617	143300	1966217800	13270	13270	13270	13270	0
277	20240617	143200	1966217800	13270	13270	13270	13270	1
278	20240617	143100	1966204530	13260	13240	13260	13240	178
279	20240617	143000	1963844860	13250	13220	13250	13220	921
280	20240617	142900	1951652630	13220	13190	13220	13190	123
281	20240617	142800	1950030170	13190	13190	13190	13190	0
282	20240617	142700	1950030170	13190	13230	13230	13190	13
283	20240617	142600	1949858500	13190	13230	13230	13190	219
284	20240617	142500	1946967840	13190	13200	13220	13190	121
285	20240617	142400	1945371040	13200	13230	13230	13200	39
286	20240617	142300	1944856090	13200	13200	13200	13200	0
287	20240617	142200	1944856090	13200	13220	13220	13200	34
288	20240617	142100	1944406890	13220	13200	13220	13200	2
289	20240617	142000	1944380470	13200	13210	13210	13200	1241
290	20240617	141900	1927997610	13210	13210	13210	13210	13
291	20240617	141800	1927825880	13210	13210	13210	13210	0
292	20240617	141700	1927825880	13210	13220	13220	13210	182
293	20240617	141600	1925421560	13240	13240	13240	13240	93
294	20240617	141500	1924190240	13240	13220	13240	13220	207
295	20240617	141400	1921453560	13220	13220	13220	13220	0
296	20240617	141300	1921453560	13220	13230	13230	13220	1000
297	20240617	141200	1908233500	13240	13230	13240	13230	52
298	20240617	141100	1907545520	13220	13220	13220	13220	41
299	20240617	141000	1907003500	13230	13230	13230	13230	1
300	20240617	140900	1906990270	13230	13230	13230	13230	290
301	20240617	140800	1903153570	13240	13240	13250	13240	250
302	20240617	140700	1899843470	13240	13240	13240	13240	0
303	20240617	140600	1899843470	13240	13240	13240	13240	57
304	20240617	140500	1899088790	13240	13240	13240	13240	33
305	20240617	140400	1898651870	13240	13240	13240	13240	1
306	20240617	140300	1898638630	13240	13240	13240	13240	40
307	20240617	140200	1898109030	13240	13250	13250	13240	34
308	20240617	140100	1897658540	13250	13250	13250	13250	306
309	20240617	140000	1893604040	13250	13250	13250	13250	70
310	20240617	135900	1892676540	13260	13260	13260	13260	0
311	20240617	135800	1892676540	13260	13260	13260	13260	0
312	20240617	135700	1892676540	13260	13260	13260	13260	0
313	20240617	135600	1892676540	13260	13250	13260	13250	9
314	20240617	135500	1892557210	13250	13250	13250	13250	21
315	20240617	135400	1892278960	13260	13250	13260	13250	85
316	20240617	135300	1891151910	13240	13260	13270	13240	180
317	20240617	135200	1888766080	13240	13240	13240	13240	100
318	20240617	135100	1887442080	13240	13240	13240	13240	0
319	20240617	135000	1887442080	13240	13250	13250	13240	2
320	20240617	134900	1887415590	13250	13240	13250	13240	7
321	20240617	134800	1887322890	13250	13240	13250	13230	39
322	20240617	134700	1886806670	13220	13230	13230	13220	60
323	20240617	134600	1886013160	13220	13230	13230	13220	311
324	20240617	134500	1881898700	13210	13250	13250	13210	1330
325	20240617	134400	1864303960	13250	13250	13250	13250	500
326	20240617	134300	1857678960	13250	13250	13250	13250	150
327	20240617	134200	1855691460	13260	13270	13270	13260	351
328	20240617	134100	1851034910	13270	13270	13270	13270	0
329	20240617	134000	1851034910	13270	13270	13270	13270	4
330	20240617	133900	1850981830	13270	13280	13290	13270	228
331	20240617	133800	1847954800	13270	13270	13270	13270	7
332	20240617	133700	1847861910	13280	13280	13280	13280	0
333	20240617	133600	1847861910	13280	13280	13280	13280	400
334	20240617	133500	1842549910	13290	13290	13290	13290	92
335	20240617	133400	1841327230	13270	13270	13270	13270	0
336	20240617	133300	1841327230	13270	13270	13270	13270	0
337	20240617	133200	1841327230	13270	13270	13270	13270	0
338	20240617	133100	1841327230	13270	13270	13270	13270	107
339	20240617	133000	1839907340	13270	13270	13270	13270	73
340	20240617	132900	1838938630	13280	13280	13280	13280	334
341	20240617	132800	1834503110	13290	13290	13290	13290	192
342	20240617	132700	1831951430	13300	13300	13300	13300	40
343	20240617	132600	1831419430	13300	13290	13300	13290	152
344	20240617	132500	1829397840	13300	13290	13300	13290	14
345	20240617	132400	1829211750	13300	13300	13300	13290	297
346	20240617	132300	1825262240	13300	13300	13300	13300	199
347	20240617	132200	1822615540	13290	13290	13290	13290	5
348	20240617	132100	1822549090	13300	13300	13300	13300	1
349	20240617	132000	1822535790	13300	13300	13300	13300	0
350	20240617	131900	1822535790	13300	13300	13300	13300	100
351	20240617	131800	1821205790	13300	13270	13300	13270	320
352	20240617	131700	1816954870	13280	13280	13280	13280	0
353	20240617	131600	1816954870	13280	13280	13280	13280	148
354	20240617	131500	1814989430	13260	13250	13260	13250	570
355	20240617	131400	1807436310	13240	13240	13250	13240	131
356	20240617	131300	1805701570	13240	13240	13240	13240	10
357	20240617	131200	1805569170	13240	13250	13250	13240	69
358	20240617	131100	1804655230	13250	13250	13250	13250	0
359	20240617	131000	1804655230	13250	13250	13250	13250	109
360	20240617	130900	1803210980	13250	13250	13250	13250	50
361	20240617	130800	1802548480	13250	13250	13250	13250	10
362	20240617	130700	1802415980	13250	13260	13260	13250	177
363	20240617	130600	1800070630	13260	13270	13270	13260	728
364	20240617	130500	1790416900	13270	13280	13280	13270	146
365	20240617	130400	1788479370	13270	13270	13270	13270	0
366	20240617	130300	1788479370	13270	13270	13270	13270	156
367	20240617	130200	1786409250	13270	13270	13270	13270	9
368	20240617	130100	1786289820	13270	13270	13270	13270	0
369	20240617	130000	1786289820	13270	13270	13270	13270	4
370	20240617	125900	1786236740	13280	13280	13280	13280	100
371	20240617	125800	1784908740	13280	13270	13280	13270	21
372	20240617	125700	1784629960	13280	13280	13280	13280	5
373	20240617	125600	1784563560	13280	13270	13280	13270	59
374	20240617	125500	1783780580	13270	13270	13270	13270	0
375	20240617	125400	1783780580	13270	13270	13270	13270	0
376	20240617	125300	1783780580	13270	13270	13270	13270	106
377	20240617	125200	1782373960	13270	13270	13270	13270	36
378	20240617	125100	1781896240	13270	13270	13270	13270	300
379	20240617	125000	1777915240	13270	13270	13270	13270	126
380	20240617	124900	1776243220	13280	13280	13280	13270	421
381	20240617	124800	1770656500	13270	13290	13290	13270	20
382	20240617	124700	1770390840	13290	13300	13300	13290	86
383	20240617	124600	1769247890	13300	13310	13310	13290	263
384	20240617	124500	1765750390	13310	13330	13330	13310	219
385	20240617	124400	1762833730	13330	13330	13330	13330	25
386	20240617	124300	1762500480	13320	13320	13320	13320	4
387	20240617	124200	1762447200	13330	13330	13330	13330	32
388	20240617	124100	1762020640	13340	13330	13340	13330	497
389	20240617	124000	1755392940	13330	13330	13330	13330	147
390	20240617	123900	1753433430	13330	13330	13330	13320	219
391	20240617	123800	1750514230	13330	13330	13330	13330	1
392	20240617	123700	1750500900	13300	13300	13300	13300	9
393	20240617	123600	1750381200	13300	13300	13300	13300	0
394	20240617	123500	1750381200	13300	13300	13300	13300	3
395	20240617	123400	1750341300	13300	13300	13300	13300	19
396	20240617	123300	1750088600	13300	13290	13300	13290	71
397	20240617	123200	1749144550	13290	13290	13290	13290	3
398	20240617	123100	1749104680	13290	13310	13310	13290	603
399	20240617	123000	1741080930	13310	13310	13310	13310	1
400	20240617	122900	1741067620	13330	13330	13330	13330	1
401	20240617	122800	1741054290	13310	13310	13310	13310	282
402	20240617	122700	1737300870	13330	13330	13330	13300	25
403	20240617	122600	1736967650	13290	13290	13290	13290	0
404	20240617	122500	1736967650	13290	13270	13290	13260	729
405	20240617	122400	1727288260	13280	13280	13280	13280	55
406	20240617	122300	1726557860	13280	13280	13290	13280	272
407	20240617	122200	1722945690	13270	13270	13270	13270	0
408	20240617	122100	1722945690	13270	13280	13280	13270	228
409	20240617	122000	1719920110	13270	13280	13280	13270	194
410	20240617	121900	1717345230	13290	13290	13290	13290	161
411	20240617	121800	1715205540	13240	13260	13260	13230	580
412	20240617	121700	1707524820	13260	13260	13260	13260	141
413	20240617	121600	1705655160	13250	13300	13300	13250	491
414	20240617	121500	1699135580	13350	13330	13350	13330	50
415	20240617	121400	1698468540	13350	13290	13350	13270	934
416	20240617	121300	1686063100	13310	13300	13350	13280	174
417	20240617	121200	1683748820	13300	13330	13330	13300	140
418	20240617	121100	1681882650	13380	13360	13380	13270	1286
419	20240617	121000	1664746030	13350	13380	13380	13350	636
420	20240617	120900	1656248920	13380	13340	13380	13320	1130
421	20240617	120800	1641144220	13300	13320	13350	13300	1083
422	20240617	120700	1626710490	13280	13290	13290	13270	867
423	20240617	120600	1615196380	13280	13280	13280	13280	0
424	20240617	120500	1615196380	13280	13270	13280	13270	379
425	20240617	120400	1610163980	13280	13280	13280	13280	95
426	20240617	120300	1608902380	13300	13320	13340	13300	1722
427	20240617	120200	1585994180	13330	13310	13350	13300	271
428	20240617	120100	1582381950	13300	13300	13300	13290	307
429	20240617	120000	1578298900	13280	13330	13340	13280	1215
430	20240617	115900	1562162030	13350	13360	13360	13270	967
431	20240617	115800	1549285330	13360	13240	13360	13240	412
432	20240617	115700	1543809560	13240	13220	13240	13220	51
433	20240617	115600	1543135220	13200	13200	13200	13200	28
434	20240617	115500	1542765620	13190	13190	13190	13190	83
435	20240617	115400	1541670850	13190	13190	13190	13190	345
436	20240617	115300	1537120300	13190	13200	13210	13190	196
437	20240617	115200	1534532670	13200	13200	13200	13200	57
438	20240617	115100	1533780270	13200	13200	13200	13200	245
439	20240617	115000	1530546270	13200	13210	13210	13200	210
440	20240617	114900	1527774240	13210	13200	13210	13200	28
441	20240617	114800	1527404370	13200	13200	13200	13200	198
442	20240617	114700	1524790770	13200	13210	13210	13200	3004
443	20240617	114600	1485127010	13210	13210	13210	13210	40
444	20240617	114500	1484598610	13220	13220	13220	13220	0
445	20240617	114400	1484598610	13220	13220	13220	13220	300
446	20240617	114300	1480632610	13220	13220	13220	13220	263
447	20240617	114200	1477155750	13210	13210	13210	13210	87
448	20240617	114100	1476006480	13220	13220	13220	13210	60
449	20240617	114000	1475213480	13230	13220	13230	13220	530
450	20240617	113900	1468206780	13220	13230	13230	13220	139
451	20240617	113800	1466368770	13230	13230	13230	13230	117
452	20240617	113700	1464820860	13230	13230	13230	13230	131
453	20240617	113600	1463087730	13230	13230	13230	13230	75
454	20240617	113500	1462095480	13230	13230	13230	13230	0
455	20240617	113400	1462095480	13230	13230	13230	13230	0
456	20240617	113300	1462095480	13230	13230	13230	13230	20
457	20240617	113200	1461830880	13230	13230	13230	13230	428
458	20240617	113100	1456168440	13230	13230	13230	13230	296
459	20240617	113000	1452252360	13240	13230	13240	13230	412
460	20240617	112900	1446801560	13230	13230	13230	13230	110
461	20240617	112800	1445346260	13230	13250	13250	13230	477
462	20240617	112700	1439030760	13250	13250	13250	13250	50
463	20240617	112600	1438368260	13250	13270	13270	13250	75
464	20240617	112500	1437373210	13270	13270	13270	13270	11
465	20240617	112400	1437227240	13240	13240	13240	13240	0
466	20240617	112300	1437227240	13240	13240	13240	13240	0
467	20240617	112200	1437227240	13240	13240	13240	13240	0
468	20240617	112100	1437227240	13240	13240	13240	13240	124
469	20240617	112000	1435585480	13240	13240	13240	13240	9
470	20240617	111900	1435466320	13270	13270	13270	13270	15
471	20240617	111800	1435267270	13240	13240	13240	13240	15
472	20240617	111700	1435068670	13240	13270	13270	13240	33
473	20240617	111600	1434631570	13270	13220	13270	13220	568
474	20240617	111500	1427116900	13220	13220	13220	13220	0
475	20240617	111400	1427116900	13220	13230	13230	13220	93
476	20240617	111300	1425887240	13230	13230	13230	13230	493
477	20240617	111200	1419364850	13230	13250	13250	13230	394
478	20240617	111100	1414147010	13250	13260	13260	13250	834
479	20240617	111000	1403089600	13270	13280	13280	13270	475
480	20240617	110900	1396784340	13290	13310	13310	13290	85
481	20240617	110800	1395654330	13310	13310	13310	13310	0
482	20240617	110700	1395654330	13310	13330	13330	13310	80
483	20240617	110600	1394588180	13330	13330	13330	13330	0
484	20240617	110500	1394588180	13330	13340	13340	13330	173
485	20240617	110400	1392280510	13390	13280	13390	13280	512
486	20240617	110300	1385461950	13280	13280	13280	13280	75
487	20240617	110200	1384465950	13280	13280	13280	13280	75
488	20240617	110100	1383469950	13270	13270	13270	13270	71
489	20240617	110000	1382527780	13280	13280	13280	13280	100
490	20240617	105900	1381199780	13280	13280	13280	13280	428
491	20240617	105800	1375515940	13280	13280	13280	13280	415
492	20240617	105700	1370004740	13280	13280	13290	13280	177
493	20240617	105600	1367654160	13290	13290	13300	13280	295
494	20240617	105500	1363733980	13290	13290	13290	13290	25
495	20240617	105400	1363401730	13300	13290	13300	13290	333
496	20240617	105300	1358976140	13290	13290	13290	13290	115
497	20240617	105200	1357447790	13290	13300	13300	13290	902
498	20240617	105100	1345456050	13310	13310	13310	13310	0
499	20240617	105000	1345456050	13310	13310	13310	13310	30
500	20240617	104900	1345056750	13320	13320	13320	13320	444
501	20240617	104800	1339142670	13320	13360	13360	13320	501
502	20240617	104700	1332465980	13360	13360	13360	13360	101
503	20240617	104600	1331116620	13330	13340	13340	13330	72
504	20240617	104500	1330156810	13360	13340	13360	13330	81
505	20240617	104400	1329076850	13340	13340	13360	13340	267
506	20240617	104300	1325513500	13340	13350	13350	13340	421
507	20240617	104200	1319895210	13360	13360	13360	13360	177
508	20240617	104100	1317530490	13370	13380	13380	13360	673
509	20240617	104000	1308535140	13400	13370	13400	13370	3
510	20240617	103900	1308494970	13370	13390	13400	13370	62
511	20240617	103800	1307664870	13400	13380	13400	13380	505
512	20240617	103700	1300899150	13380	13380	13380	13370	130
513	20240617	103600	1299159800	13380	13380	13380	13380	1058
514	20240617	103500	1285003760	13370	13360	13370	13350	623
515	20240617	103400	1276679740	13340	13340	13340	13330	476
516	20240617	103300	1270330160	13340	13340	13340	13340	1
517	20240617	103200	1270316820	13320	13320	13320	13320	116
518	20240617	103100	1268771700	13350	13340	13350	13300	691
519	20240617	103000	1259568230	13340	13340	13340	13340	105
520	20240617	102900	1258167530	13340	13340	13340	13340	26
521	20240617	102800	1257820690	13360	13370	13380	13360	4940
522	20240617	102700	1191816030	13370	13360	13370	13360	376
523	20240617	102600	1186792300	13360	13260	13360	13260	1428
524	20240617	102500	1167774890	13260	13260	13260	13260	262
525	20240617	102400	1164300770	13260	13260	13260	13260	30
526	20240617	102300	1163902970	13260	13260	13260	13260	49
527	20240617	102200	1163253230	13260	13260	13260	13260	1
528	20240617	102100	1163239970	13260	13270	13270	13260	72
529	20240617	102000	1162284900	13260	13270	13270	13260	106
530	20240617	101900	1160879290	13260	13260	13260	13260	100
531	20240617	101800	1159553290	13260	13290	13290	13260	1185
532	20240617	101700	1143834610	13290	13290	13290	13280	427
533	20240617	101600	1138162190	13290	13270	13290	13270	391
534	20240617	101500	1132966020	13270	13270	13270	13270	200
535	20240617	101400	1130312020	13270	13270	13270	13260	100
536	20240617	101300	1128985770	13290	13290	13290	13260	201
537	20240617	101200	1126317020	13320	13320	13320	13320	9
538	20240617	101100	1126197140	13320	13290	13320	13290	31
539	20240617	101000	1125785120	13290	13290	13290	13290	4
540	20240617	100900	1125731960	13280	13250	13280	13250	624
541	20240617	100800	1117462030	13260	13260	13260	13260	92
542	20240617	100700	1116242110	13260	13260	13270	13260	135
543	20240617	100600	1114451980	13270	13270	13270	13260	31
544	20240617	100500	1114040710	13260	13270	13270	13260	114
545	20240617	100400	1112527940	13270	13270	13270	13270	151
546	20240617	100300	1110524170	13280	13280	13320	13280	627
547	20240617	100200	1102196810	13290	13320	13320	13290	2371
548	20240617	100100	1070658330	13320	13370	13370	13310	388
549	20240617	100000	1065488160	13370	13370	13370	13340	194
550	20240617	095900	1062898570	13370	13360	13370	13360	16
551	20240617	095800	1062684700	13380	13330	13380	13330	127
552	20240617	095700	1060989300	13330	13320	13330	13320	158
553	20240617	095600	1058884720	13320	13380	13380	13310	656
554	20240617	095500	1050151640	13390	13390	13390	13300	741
555	20240617	095400	1040268560	13400	13280	13400	13250	3491
556	20240617	095300	993648140	13270	13240	13270	13240	11
557	20240617	095200	993502200	13230	13220	13230	13220	167
558	20240617	095100	991293390	13230	13260	13260	13230	130
559	20240617	095000	989573300	13260	13280	13280	13260	77
560	20240617	094900	988550940	13300	13300	13300	13300	191
561	20240617	094800	986010640	13280	13270	13280	13260	190
562	20240617	094700	983490180	13260	13260	13280	13260	115
563	20240617	094600	981965260	13240	13230	13240	13230	81
564	20240617	094500	980893610	13230	13200	13230	13200	855
565	20240617	094400	969592100	13210	13210	13210	13210	23
566	20240617	094300	969288270	13210	13220	13220	13210	247
567	20240617	094200	966025100	13220	13230	13230	13220	281
568	20240617	094100	962310180	13240	13240	13240	13240	51
569	20240617	094000	961634940	13260	13280	13300	13260	802
570	20240617	093900	950986510	13280	13200	13280	13200	126
571	20240617	093800	949320910	13200	13220	13220	13200	314
572	20240617	093700	945171930	13240	13210	13250	13210	496
573	20240617	093600	938606140	13210	13210	13210	13200	203
574	20240617	093500	935925300	13240	13210	13250	13200	426
575	20240617	093400	930296850	13240	13240	13250	13190	1410
576	20240617	093300	911655320	13280	13210	13280	13200	167
577	20240617	093200	909446780	13210	13210	13220	13210	13
578	20240617	093100	909275030	13200	13210	13210	13200	42
579	20240617	093000	908720530	13200	13200	13220	13200	335
580	20240617	092900	904295470	13210	13200	13210	13170	184
581	20240617	092800	901870690	13210	13200	13210	13200	222
582	20240617	092700	898938270	13200	13130	13200	13130	1343
583	20240617	092600	881284050	13130	13100	13140	13100	740
584	20240617	092500	871583770	13110	13150	13150	13110	4143
585	20240617	092400	817211310	13150	13190	13190	13130	2751
586	20240617	092300	780978520	13190	13210	13210	13190	1906
587	20240617	092200	755815440	13220	13240	13240	13220	302
588	20240617	092100	751821570	13240	13240	13240	13230	271
589	20240617	092000	748235600	13250	13250	13280	13250	2763
590	20240617	091900	711618650	13250	13260	13280	13250	768
591	20240617	091800	701426150	13280	13280	13280	13250	166
592	20240617	091700	699223240	13350	13220	13360	13220	402
593	20240617	091600	693885880	13220	13220	13220	13210	1108
594	20240617	091500	679248700	13220	13230	13230	13210	855
595	20240617	091400	667946040	13230	13270	13280	13230	2851
596	20240617	091300	630151740	13280	13290	13320	13270	1832
597	20240617	091200	605822430	13300	13410	13410	13300	2222
598	20240617	091100	576144290	13420	13410	13420	13370	556
599	20240617	091000	568698900	13370	13450	13460	13360	2594
600	20240617	090900	533925110	13490	13470	13500	13400	7688
601	20240617	090800	430384290	13470	13390	13480	13390	4098
602	20240617	090700	375264480	13390	13290	13400	13290	1097
603	20240617	090600	360593230	13260	13410	13420	13260	5479
604	20240617	090500	287406030	13420	13440	13450	13410	3080
605	20240617	090400	246032250	13440	13430	13440	13400	1742
606	20240617	090300	222654920	13430	13340	13430	13340	4852
607	20240617	090200	157653670	13330	13330	13370	13300	6282
608	20240617	090100	73852240	13350	13240	13350	13230	2825
609	20240617	090000	36310210	13230	13200	13240	13170	2751