KissMeData/051360/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	193300	1846172630	19050	19050	19050	19050	1440
3	20240603	193200	1846172630	19050	19050	19050	19050	0
4	20240603	193100	1846172630	19050	19050	19050	19050	0
5	20240603	193000	1846172630	19050	19050	19050	19050	0
6	20240603	192900	1846172630	19050	19050	19050	19050	0
7	20240603	192800	1846172630	19050	19050	19050	19050	0
8	20240603	192700	1846172630	19050	19050	19050	19050	0
9	20240603	192600	1846172630	19050	19050	19050	19050	0
10	20240603	192500	1846172630	19050	19050	19050	19050	0
11	20240603	192400	1846172630	19050	19050	19050	19050	0
12	20240603	192300	1846172630	19050	19050	19050	19050	0
13	20240603	192200	1846172630	19050	19050	19050	19050	0
14	20240603	192100	1846172630	19050	19050	19050	19050	0
15	20240603	192000	1846172630	19050	19050	19050	19050	0
16	20240603	191900	1846172630	19050	19050	19050	19050	0
17	20240603	191800	1846172630	19050	19050	19050	19050	0
18	20240603	191700	1846172630	19050	19050	19050	19050	0
19	20240603	191600	1846172630	19050	19050	19050	19050	0
20	20240603	191500	1846172630	19050	19050	19050	19050	0
21	20240603	191400	1846172630	19050	19050	19050	19050	0
22	20240603	191300	1846172630	19050	19050	19050	19050	0
23	20240603	191200	1846172630	19050	19050	19050	19050	0
24	20240603	191100	1846172630	19050	19050	19050	19050	0
25	20240603	191000	1846172630	19050	19050	19050	19050	0
26	20240603	190900	1846172630	19050	19050	19050	19050	0
27	20240603	190800	1846172630	19050	19050	19050	19050	0
28	20240603	190700	1846172630	19050	19050	19050	19050	0
29	20240603	190600	1846172630	19050	19050	19050	19050	0
30	20240603	190500	1846172630	19050	19050	19050	19050	0
31	20240603	190400	1846172630	19050	19050	19050	19050	0
32	20240603	190300	1846172630	19050	19050	19050	19050	1440
33	20240603	190200	1846172630	19050	19050	19050	19050	0
34	20240603	190100	1846172630	19050	19050	19050	19050	0
35	20240603	190000	1846172630	19050	19050	19050	19050	0
36	20240603	185900	1846172630	19050	19050	19050	19050	0
37	20240603	185800	1846172630	19050	19050	19050	19050	0
38	20240603	185700	1846172630	19050	19050	19050	19050	0
39	20240603	185600	1846172630	19050	19050	19050	19050	0
40	20240603	185500	1846172630	19050	19050	19050	19050	0
41	20240603	185400	1846172630	19050	19050	19050	19050	0
42	20240603	185300	1846172630	19050	19050	19050	19050	0
43	20240603	185200	1846172630	19050	19050	19050	19050	0
44	20240603	185100	1846172630	19050	19050	19050	19050	0
45	20240603	185000	1846172630	19050	19050	19050	19050	0
46	20240603	184900	1846172630	19050	19050	19050	19050	0
47	20240603	184800	1846172630	19050	19050	19050	19050	0
48	20240603	184700	1846172630	19050	19050	19050	19050	0
49	20240603	184600	1846172630	19050	19050	19050	19050	0
50	20240603	184500	1846172630	19050	19050	19050	19050	0
51	20240603	184400	1846172630	19050	19050	19050	19050	0
52	20240603	184300	1846172630	19050	19050	19050	19050	0
53	20240603	184200	1846172630	19050	19050	19050	19050	0
54	20240603	184100	1846172630	19050	19050	19050	19050	0
55	20240603	184000	1846172630	19050	19050	19050	19050	0
56	20240603	183900	1846172630	19050	19050	19050	19050	0
57	20240603	183800	1846172630	19050	19050	19050	19050	0
58	20240603	183700	1846172630	19050	19050	19050	19050	0
59	20240603	183600	1846172630	19050	19050	19050	19050	0
60	20240603	183500	1846172630	19050	19050	19050	19050	0
61	20240603	183400	1846172630	19050	19050	19050	19050	0
62	20240603	183300	1846172630	19050	19050	19050	19050	1440
63	20240603	183200	1846172630	19050	19050	19050	19050	0
64	20240603	183100	1846172630	19050	19050	19050	19050	0
65	20240603	183000	1846172630	19050	19050	19050	19050	0
66	20240603	182900	1846172630	19050	19050	19050	19050	0
67	20240603	182800	1846172630	19050	19050	19050	19050	0
68	20240603	182700	1846172630	19050	19050	19050	19050	0
69	20240603	182600	1846172630	19050	19050	19050	19050	0
70	20240603	182500	1846172630	19050	19050	19050	19050	0
71	20240603	182400	1846172630	19050	19050	19050	19050	0
72	20240603	182300	1846172630	19050	19050	19050	19050	0
73	20240603	182200	1846172630	19050	19050	19050	19050	0
74	20240603	182100	1846172630	19050	19050	19050	19050	0
75	20240603	182000	1846172630	19050	19050	19050	19050	0
76	20240603	181900	1846172630	19050	19050	19050	19050	0
77	20240603	181800	1846172630	19050	19050	19050	19050	0
78	20240603	181700	1846172630	19050	19050	19050	19050	0
79	20240603	181600	1846172630	19050	19050	19050	19050	0
80	20240603	181500	1846172630	19050	19050	19050	19050	0
81	20240603	181400	1846172630	19050	19050	19050	19050	0
82	20240603	181300	1846172630	19050	19050	19050	19050	0
83	20240603	181200	1846172630	19050	19050	19050	19050	0
84	20240603	181100	1846172630	19050	19050	19050	19050	0
85	20240603	181000	1846172630	19050	19050	19050	19050	0
86	20240603	180900	1846172630	19050	19050	19050	19050	0
87	20240603	180800	1846172630	19050	19050	19050	19050	0
88	20240603	180700	1846172630	19050	19050	19050	19050	0
89	20240603	180600	1846172630	19050	19050	19050	19050	0
90	20240603	180500	1846172630	19050	19050	19050	19050	0
91	20240603	180400	1846172630	19050	19050	19050	19050	0
92	20240603	180300	1846172630	19050	19050	19050	19050	1440
93	20240603	180200	1846172630	19050	19050	19050	19050	0
94	20240603	180100	1846172630	19050	19050	19050	19050	0
95	20240603	180000	1846172630	19050	19050	19050	19050	0
96	20240603	175900	1846172630	19050	19050	19050	19050	0
97	20240603	175800	1846172630	19050	19050	19050	19050	0
98	20240603	175700	1846172630	19050	19050	19050	19050	0
99	20240603	175600	1846172630	19050	19050	19050	19050	0
100	20240603	175500	1846172630	19050	19050	19050	19050	0
101	20240603	175400	1846172630	19050	19050	19050	19050	0
102	20240603	175300	1846172630	19050	19050	19050	19050	0
103	20240603	175200	1846172630	19050	19050	19050	19050	0
104	20240603	175100	1846172630	19050	19050	19050	19050	0
105	20240603	175000	1846172630	19050	19050	19050	19050	0
106	20240603	174900	1846172630	19050	19050	19050	19050	0
107	20240603	174800	1846172630	19050	19050	19050	19050	0
108	20240603	174700	1846172630	19050	19050	19050	19050	0
109	20240603	174600	1846172630	19050	19050	19050	19050	0
110	20240603	174500	1846172630	19050	19050	19050	19050	0
111	20240603	174400	1846172630	19050	19050	19050	19050	0
112	20240603	174300	1846172630	19050	19050	19050	19050	0
113	20240603	174200	1846172630	19050	19050	19050	19050	0
114	20240603	174100	1846172630	19050	19050	19050	19050	0
115	20240603	174000	1846172630	19050	19050	19050	19050	0
116	20240603	173900	1846172630	19050	19050	19050	19050	0
117	20240603	173800	1846172630	19050	19050	19050	19050	0
118	20240603	173700	1846172630	19050	19050	19050	19050	0
119	20240603	173600	1846172630	19050	19050	19050	19050	0
120	20240603	173500	1846172630	19050	19050	19050	19050	0
121	20240603	173400	1846172630	19050	19050	19050	19050	0
122	20240603	173300	1846172630	19050	19050	19050	19050	1440
123	20240603	173200	1846172630	19050	19050	19050	19050	0
124	20240603	173100	1846172630	19050	19050	19050	19050	0
125	20240603	173000	1846172630	19050	19050	19050	19050	0
126	20240603	172900	1846172630	19050	19050	19050	19050	0
127	20240603	172800	1846172630	19050	19050	19050	19050	0
128	20240603	172700	1846172630	19050	19050	19050	19050	0
129	20240603	172600	1846172630	19050	19050	19050	19050	0
130	20240603	172500	1846172630	19050	19050	19050	19050	0
131	20240603	172400	1846172630	19050	19050	19050	19050	0
132	20240603	172300	1846172630	19050	19050	19050	19050	0
133	20240603	172200	1846172630	19050	19050	19050	19050	0
134	20240603	172100	1846172630	19050	19050	19050	19050	0
135	20240603	172000	1846172630	19050	19050	19050	19050	0
136	20240603	171900	1846172630	19050	19050	19050	19050	0
137	20240603	171800	1846172630	19050	19050	19050	19050	0
138	20240603	171700	1846172630	19050	19050	19050	19050	0
139	20240603	171600	1846172630	19050	19050	19050	19050	0
140	20240603	171500	1846172630	19050	19050	19050	19050	0
141	20240603	171400	1846172630	19050	19050	19050	19050	0
142	20240603	171300	1846172630	19050	19050	19050	19050	0
143	20240603	171200	1846172630	19050	19050	19050	19050	0
144	20240603	171100	1846172630	19050	19050	19050	19050	0
145	20240603	171000	1846172630	19050	19050	19050	19050	0
146	20240603	170900	1846172630	19050	19050	19050	19050	0
147	20240603	170800	1846172630	19050	19050	19050	19050	0
148	20240603	170700	1846172630	19050	19050	19050	19050	0
149	20240603	170600	1846172630	19050	19050	19050	19050	0
150	20240603	170500	1846172630	19050	19050	19050	19050	0
151	20240603	170400	1846172630	19050	19050	19050	19050	0
152	20240603	170300	1846172630	19050	19050	19050	19050	1440
153	20240603	170200	1846172630	19050	19050	19050	19050	0
154	20240603	170100	1846172630	19050	19050	19050	19050	0
155	20240603	170000	1846172630	19050	19050	19050	19050	0
156	20240603	165900	1846172630	19050	19050	19050	19050	0
157	20240603	165800	1846172630	19050	19050	19050	19050	0
158	20240603	165700	1846172630	19050	19050	19050	19050	0
159	20240603	165600	1846172630	19050	19050	19050	19050	0
160	20240603	165500	1846172630	19050	19050	19050	19050	0
161	20240603	165400	1846172630	19050	19050	19050	19050	0
162	20240603	165300	1846172630	19050	19050	19050	19050	0
163	20240603	165200	1846172630	19050	19050	19050	19050	0
164	20240603	165100	1846172630	19050	19050	19050	19050	0
165	20240603	165000	1846172630	19050	19050	19050	19050	0
166	20240603	164900	1846172630	19050	19050	19050	19050	0
167	20240603	164800	1846172630	19050	19050	19050	19050	0
168	20240603	164700	1846172630	19050	19050	19050	19050	0
169	20240603	164600	1846172630	19050	19050	19050	19050	0
170	20240603	164500	1846172630	19050	19050	19050	19050	0
171	20240603	164400	1846172630	19050	19050	19050	19050	0
172	20240603	164300	1846172630	19050	19050	19050	19050	0
173	20240603	164200	1846172630	19050	19050	19050	19050	0
174	20240603	164100	1846172630	19050	19050	19050	19050	0
175	20240603	164000	1846172630	19050	19050	19050	19050	0
176	20240603	163900	1846172630	19050	19050	19050	19050	0
177	20240603	163800	1846172630	19050	19050	19050	19050	0
178	20240603	163700	1846172630	19050	19050	19050	19050	0
179	20240603	163600	1846172630	19050	19050	19050	19050	0
180	20240603	163500	1846172630	19050	19050	19050	19050	0
181	20240603	163400	1846172630	19050	19050	19050	19050	0
182	20240603	163300	1846172630	19050	19050	19050	19050	1440
183	20240603	163200	1846172630	19050	19050	19050	19050	0
184	20240603	163100	1846172630	19050	19050	19050	19050	0
185	20240603	163000	1846172630	19050	19050	19050	19050	0
186	20240603	162900	1846172630	19050	19050	19050	19050	0
187	20240603	162800	1846172630	19050	19050	19050	19050	0
188	20240603	162700	1846172630	19050	19050	19050	19050	0
189	20240603	162600	1846172630	19050	19050	19050	19050	0
190	20240603	162500	1846172630	19050	19050	19050	19050	0
191	20240603	162400	1846172630	19050	19050	19050	19050	0
192	20240603	162300	1846172630	19050	19050	19050	19050	0
193	20240603	162200	1846172630	19050	19050	19050	19050	0
194	20240603	162100	1846172630	19050	19050	19050	19050	0
195	20240603	162000	1846172630	19050	19050	19050	19050	0
196	20240603	161900	1846172630	19050	19050	19050	19050	0
197	20240603	161800	1846172630	19050	19050	19050	19050	0
198	20240603	161700	1846172630	19050	19050	19050	19050	0
199	20240603	161600	1846172630	19050	19050	19050	19050	0
200	20240603	161500	1846172630	19050	19050	19050	19050	0
201	20240603	161400	1846172630	19050	19050	19050	19050	0
202	20240603	161300	1846172630	19050	19050	19050	19050	0
203	20240603	161200	1846172630	19050	19050	19050	19050	0
204	20240603	161100	1846172630	19050	19050	19050	19050	0
205	20240603	161000	1846172630	19050	19050	19050	19050	0
206	20240603	160900	1846172630	19050	19050	19050	19050	0
207	20240603	160800	1846172630	19050	19050	19050	19050	0
208	20240603	160700	1846172630	19050	19050	19050	19050	0
209	20240603	160600	1846172630	19050	19050	19050	19050	0
210	20240603	160500	1846172630	19050	19050	19050	19050	0
211	20240603	160400	1846172630	19050	19050	19050	19050	0
212	20240603	160300	1846172630	19050	19050	19050	19050	1440
213	20240603	160200	1846172630	19050	19050	19050	19050	0
214	20240603	160100	1846172630	19050	19050	19050	19050	0
215	20240603	160000	1846172630	19050	19050	19050	19050	0
216	20240603	155900	1846172630	19050	19050	19050	19050	0
217	20240603	155800	1846172630	19050	19050	19050	19050	0
218	20240603	155700	1846172630	19050	19050	19050	19050	0
219	20240603	155600	1846172630	19050	19050	19050	19050	0
220	20240603	155500	1846172630	19050	19050	19050	19050	0
221	20240603	155400	1846172630	19050	19050	19050	19050	0
222	20240603	155300	1846172630	19050	19050	19050	19050	0
223	20240603	155200	1846172630	19050	19050	19050	19050	0
224	20240603	155100	1846172630	19050	19050	19050	19050	0
225	20240603	155000	1846172630	19050	19050	19050	19050	0
226	20240603	154900	1846172630	19050	19050	19050	19050	0
227	20240603	154800	1846172630	19050	19050	19050	19050	0
228	20240603	154700	1846172630	19050	19050	19050	19050	0
229	20240603	154600	1846172630	19050	19050	19050	19050	0
230	20240603	154500	1846172630	19050	19050	19050	19050	0
231	20240603	154400	1846172630	19050	19050	19050	19050	0
232	20240603	154300	1846172630	19050	19050	19050	19050	0
233	20240603	154200	1846172630	19050	19050	19050	19050	0
234	20240603	154100	1846172630	19050	19050	19050	19050	0
235	20240603	154000	1846172630	19050	19050	19050	19050	0
236	20240603	153900	1846172630	19050	19050	19050	19050	0
237	20240603	153800	1846172630	19050	19050	19050	19050	0
238	20240603	153700	1846172630	19050	19050	19050	19050	0
239	20240603	153600	1846172630	19050	19050	19050	19050	0
240	20240603	153500	1846172630	19050	19050	19050	19050	0
241	20240603	153400	1846172630	19050	19050	19050	19050	0
242	20240603	153300	1846172630	19050	19050	19050	19050	1440
243	20240603	153200	1846172630	19050	19050	19050	19050	0
244	20240603	153100	1846172630	19050	19050	19050	19050	0
245	20240603	153000	1846172630	19050	19050	19050	19050	1440
246	20240603	152900	1818740630	18980	18980	18980	18980	0
247	20240603	152800	1818740630	18980	18980	18980	18980	0
248	20240603	152700	1818740630	18980	18980	18980	18980	0
249	20240603	152600	1818740630	18980	18980	18980	18980	0
250	20240603	152500	1818740630	18980	18980	18980	18980	0
251	20240603	152400	1818740630	18980	18980	18980	18980	0
252	20240603	152300	1818740630	18980	18980	18980	18980	0
253	20240603	152200	1818740630	18980	18980	18980	18980	0
254	20240603	152100	1818740630	18980	18980	18980	18980	0
255	20240603	152000	1818740630	18980	18980	18980	18980	0
256	20240603	151900	1818740630	18980	18920	18980	18920	66
257	20240603	151800	1817488960	18950	18950	18950	18920	190
258	20240603	151700	1813888870	18970	18930	18970	18920	128
259	20240603	151600	1811464500	18930	18960	18980	18930	133
260	20240603	151500	1808942170	18970	18950	18970	18950	243
261	20240603	151400	1804334830	18950	18950	18950	18950	12
262	20240603	151300	1804107430	18970	18940	18990	18930	206
263	20240603	151200	1800201390	18940	18910	18940	18910	52
264	20240603	151100	1799216730	18920	18920	18920	18910	43
265	20240603	151000	1798403200	18910	18910	18910	18910	80
266	20240603	150900	1796890400	18910	18920	18920	18910	38
267	20240603	150800	1796171800	18910	18920	18920	18900	51
268	20240603	150700	1795207010	18900	18910	18910	18900	21
269	20240603	150600	1794810030	18920	18900	18930	18900	39
270	20240603	150500	1794072410	18940	18930	18940	18900	115
271	20240603	150400	1791895600	18900	18920	18930	18900	499
272	20240603	150300	1782460450	18930	18910	18930	18910	52
273	20240603	150200	1781476950	18900	18900	18940	18900	140
274	20240603	150100	1778829620	18920	18900	18940	18900	807
275	20240603	150000	1763562330	18900	18910	18910	18900	24
276	20240603	145900	1763108600	18930	18930	18940	18930	126
277	20240603	145800	1760723400	18930	18910	18930	18910	70
278	20240603	145700	1759398400	18910	18930	18930	18910	61
279	20240603	145600	1758244820	18910	18910	18910	18910	7
280	20240603	145500	1758112450	18920	18940	18940	18900	1432
281	20240603	145400	1731031570	18940	18950	18950	18940	112
282	20240603	145300	1728910280	18940	18940	18940	18940	9
283	20240603	145200	1728739820	18940	18950	18960	18940	316
284	20240603	145100	1722750800	18950	18950	18980	18950	714
285	20240603	145000	1709220470	18950	18980	18980	18950	4
286	20240603	144900	1709144640	18970	18970	18980	18940	444
287	20240603	144800	1700721800	18970	18940	18970	18940	157
288	20240603	144700	1697743790	18970	18950	18970	18950	91
289	20240603	144600	1696018830	18940	18940	18940	18940	9
290	20240603	144500	1695848370	18940	18940	18950	18940	153
291	20240603	144400	1692949140	18940	18940	18960	18940	26
292	20240603	144300	1692456620	18940	18940	18940	18940	3
293	20240603	144200	1692399800	18960	18960	18960	18960	10
294	20240603	144100	1692210200	18960	18960	18980	18940	112
295	20240603	144000	1690087250	18940	18960	18960	18940	536
296	20240603	143900	1679929100	18950	18960	18960	18950	18
297	20240603	143800	1679587910	18950	18940	18960	18940	72
298	20240603	143700	1678223760	18930	18940	18940	18930	85
299	20240603	143600	1676614010	18940	18940	18940	18940	8
300	20240603	143500	1676462490	18940	18960	18970	18940	45
301	20240603	143400	1675609630	18960	18950	18960	18950	72
302	20240603	143300	1674244760	18950	18970	18970	18950	95
303	20240603	143200	1672443600	18960	18960	18960	18960	9
304	20240603	143100	1672272960	18980	18960	18980	18960	76
305	20240603	143000	1670831870	18960	18960	18970	18950	81
306	20240603	142900	1669296610	18960	18960	18960	18960	194
307	20240603	142800	1665618370	18970	18980	18980	18970	8
308	20240603	142700	1665466580	18960	18960	18970	18960	188
309	20240603	142600	1661900800	18960	18960	18970	18960	41
310	20240603	142500	1661123180	18960	18930	18960	18930	14
311	20240603	142400	1660858010	18940	18950	18950	18940	16
312	20240603	142300	1660554890	18960	18980	18980	18930	144
313	20240603	142200	1657824970	18980	18960	18980	18960	82
314	20240603	142100	1656268770	18970	18960	18970	18960	64
315	20240603	142000	1655054830	18960	18960	18960	18960	33
316	20240603	141900	1654429150	18970	18980	18990	18960	838
317	20240603	141800	1638528490	18980	18990	18990	18980	9
318	20240603	141700	1638357620	18980	18980	18980	18980	20
319	20240603	141600	1637978020	18980	18990	18990	18980	68
320	20240603	141500	1636687140	19000	18980	19000	18980	9
321	20240603	141400	1636516240	18980	18990	18990	18980	25
322	20240603	141300	1636041520	19030	18930	19030	18920	402
323	20240603	141200	1628410220	18930	18920	18930	18900	138
324	20240603	141100	1625799020	18900	18900	18900	18900	25
325	20240603	141000	1625326520	18900	18900	18900	18900	16
326	20240603	140900	1625024120	18930	18940	18940	18930	111
327	20240603	140800	1622922400	18950	18940	18950	18930	254
328	20240603	140700	1618109330	18930	18930	18930	18930	3
329	20240603	140600	1618052540	18930	18920	18930	18910	100
330	20240603	140500	1616160070	18920	18920	18940	18920	229
331	20240603	140400	1611826380	18920	18940	18940	18920	23
332	20240603	140300	1611390840	18940	18950	18950	18940	297
333	20240603	140200	1605762740	18950	18980	18980	18920	259
334	20240603	140100	1600851910	18980	18980	18980	18980	19
335	20240603	140000	1600491290	18980	18980	18980	18980	25
336	20240603	135900	1600016790	18980	18980	18980	18980	28
337	20240603	135800	1599485350	18980	18990	18990	18980	52
338	20240603	135700	1598498290	19010	18920	19010	18920	909
339	20240603	135600	1581241670	18920	18930	18930	18920	6
340	20240603	135500	1581128140	18930	18910	18930	18900	132
341	20240603	135400	1578631100	18910	18900	18910	18900	22
342	20240603	135300	1578215130	18900	18920	18920	18900	8
343	20240603	135200	1578063830	18920	18900	18920	18900	18
344	20240603	135100	1577723410	18900	18880	18910	18880	88
345	20240603	135000	1576060390	18880	18880	18880	18880	7
346	20240603	134900	1575928230	18900	18900	18900	18900	19
347	20240603	134800	1575569130	18910	18910	18910	18900	115
348	20240603	134700	1573394550	18900	18860	18910	18860	90
349	20240603	134600	1571693820	18860	18880	18880	18860	10
350	20240603	134500	1571505120	18870	18870	18870	18870	8
351	20240603	134400	1571354160	18870	18910	18910	18870	75
352	20240603	134300	1569938430	18910	18910	18910	18910	20
353	20240603	134200	1569560230	18910	18930	18930	18910	16
354	20240603	134100	1569257470	18910	18910	18920	18910	111
355	20240603	134000	1567157960	18910	18910	18910	18910	31
356	20240603	133900	1566571750	18950	18910	18950	18900	72
357	20240603	133800	1565209760	18880	18880	18890	18880	21
358	20240603	133700	1564813190	18860	18860	18870	18860	99
359	20240603	133600	1562946030	18860	18860	18860	18860	9
360	20240603	133500	1562776290	18860	18860	18860	18860	5
361	20240603	133400	1562681990	18860	18860	18870	18860	33
362	20240603	133300	1562059510	18860	18880	18880	18860	395
363	20240603	133200	1554606070	18870	18870	18870	18870	9
364	20240603	133100	1554436240	18870	18870	18870	18870	0
365	20240603	133000	1554436240	18870	18880	18890	18870	88
366	20240603	132900	1552775070	18880	18880	18880	18880	5
367	20240603	132800	1552680670	18870	18870	18870	18870	9
368	20240603	132700	1552510840	18890	18890	18890	18870	62
369	20240603	132600	1551339910	18890	18890	18900	18880	98
370	20240603	132500	1549488760	18890	18890	18890	18890	15
371	20240603	132400	1549205410	18890	18870	18890	18870	71
372	20240603	132300	1547865190	18860	18870	18870	18860	53
373	20240603	132200	1546865340	18880	18820	18890	18820	460
374	20240603	132100	1538178330	18820	18880	18890	18820	1610
375	20240603	132000	1507843220	18890	18890	18890	18890	13
376	20240603	131900	1507597650	18890	18890	18920	18880	140
377	20240603	131800	1504950300	18870	18870	18870	18870	10
378	20240603	131700	1504761600	18890	18890	18890	18890	40
379	20240603	131600	1504006000	18870	18850	18880	18850	78
380	20240603	131500	1502534960	18850	18860	18860	18850	28
381	20240603	131400	1502007030	18860	18860	18860	18860	55
382	20240603	131300	1500969730	18870	18860	18870	18860	4
383	20240603	131200	1500894280	18860	18870	18880	18860	138
384	20240603	131100	1498290130	18870	18870	18870	18870	30
385	20240603	131000	1497724030	18870	18870	18870	18870	14
386	20240603	130900	1497459850	18870	18870	18870	18870	26
387	20240603	130800	1496969230	18870	18870	18880	18870	59
388	20240603	130700	1495855830	18880	18850	18880	18850	58
389	20240603	130600	1494760910	18850	18880	18880	18850	11
390	20240603	130500	1494553380	18880	18900	18900	18880	113
391	20240603	130400	1492418340	18900	18900	18900	18900	10
392	20240603	130300	1492229340	18910	18910	18910	18910	50
393	20240603	130200	1491283840	18900	18900	18900	18900	65
394	20240603	130100	1490055340	18900	18900	18900	18900	70
395	20240603	130000	1488732340	18900	18880	18900	18880	47
396	20240603	125900	1487844180	18900	18900	18900	18900	65
397	20240603	125800	1486615680	18880	18860	18880	18850	157
398	20240603	125700	1483653380	18860	18850	18860	18850	29
399	20240603	125600	1483106480	18850	18850	18850	18850	10
400	20240603	125500	1482917980	18850	18840	18860	18840	217
401	20240603	125400	1478825750	18850	18860	18860	18850	843
402	20240603	125300	1462927440	18850	18860	18860	18850	4
403	20240603	125200	1462852010	18860	18850	18860	18850	53
404	20240603	125100	1461852480	18850	18870	18870	18850	72
405	20240603	125000	1460494540	18870	18870	18870	18870	32
406	20240603	124900	1459890700	18870	18890	18890	18870	55
407	20240603	124800	1458851830	18870	18870	18870	18870	4
408	20240603	124700	1458776350	18870	18870	18900	18870	298
409	20240603	124600	1453149860	18870	18870	18870	18870	4
410	20240603	124500	1453074380	18870	18860	18870	18860	48
411	20240603	124400	1452168680	18860	18880	18880	18860	128
412	20240603	124300	1449752340	18870	18850	18890	18850	240
413	20240603	124200	1445219790	18890	18880	18890	18840	2406
414	20240603	124100	1399830040	18880	18880	18880	18880	5
415	20240603	124000	1399735640	18880	18880	18880	18880	93
416	20240603	123900	1397979800	18870	18870	18870	18870	4
417	20240603	123800	1397904320	18870	18870	18870	18870	5
418	20240603	123700	1397809970	18880	18860	18880	18860	30
419	20240603	123600	1397244000	18860	18870	18870	18860	63
420	20240603	123500	1396055760	18870	18860	18870	18860	22
421	20240603	123400	1395640690	18860	18860	18860	18860	4
422	20240603	123300	1395565250	18860	18860	18860	18860	118
423	20240603	123200	1393339770	18860	18860	18860	18860	4
424	20240603	123100	1393264330	18860	18860	18860	18860	54
425	20240603	123000	1392245890	18860	18870	18880	18860	65
426	20240603	122900	1391019050	18870	18860	18870	18860	43
427	20240603	122800	1390207840	18890	18890	18890	18890	1
428	20240603	122700	1390188950	18890	18890	18890	18890	10
429	20240603	122600	1390000050	18880	18860	18880	18860	104
430	20240603	122500	1388037950	18860	18860	18860	18860	35
431	20240603	122400	1387377850	18860	18860	18860	18860	5
432	20240603	122300	1387283550	18860	18860	18860	18860	11
433	20240603	122200	1387076090	18860	18860	18860	18860	81
434	20240603	122100	1385548430	18860	18860	18860	18860	14
435	20240603	122000	1385284390	18860	18860	18860	18860	4
436	20240603	121900	1385208950	18860	18870	18870	18860	58
437	20240603	121800	1384114660	18870	18870	18880	18870	36
438	20240603	121700	1383435320	18870	18870	18870	18870	5
439	20240603	121600	1383340970	18870	18880	18880	18870	55
440	20240603	121500	1382302620	18870	18870	18870	18870	80
441	20240603	121400	1380793020	18870	18870	18870	18870	62
442	20240603	121300	1379623080	18870	18870	18870	18870	0
443	20240603	121200	1379623080	18870	18870	18880	18870	41
444	20240603	121100	1378849280	18870	18880	18880	18870	481
445	20240603	121000	1369768540	18880	18880	18890	18880	48
446	20240603	120900	1368861900	18880	18890	18890	18880	6
447	20240603	120800	1368748610	18890	18870	18890	18870	104
448	20240603	120700	1366784700	18860	18850	18860	18850	14
449	20240603	120600	1366520700	18860	18860	18860	18860	1
450	20240603	120500	1366501840	18860	18860	18860	18860	27
451	20240603	120400	1365992620	18880	18880	18880	18880	142
452	20240603	120300	1363311660	18890	18870	18890	18850	171
453	20240603	120200	1360085470	18870	18850	18900	18850	396
454	20240603	120100	1352614760	18850	18860	18860	18850	59
455	20240603	120000	1351502110	18860	18860	18870	18860	36
456	20240603	115900	1350823140	18860	18860	18860	18860	1090
457	20240603	115800	1330265740	18860	18870	18870	18860	57
458	20240603	115700	1329190240	18860	18870	18880	18860	72
459	20240603	115600	1327831560	18870	18870	18870	18870	4
460	20240603	115500	1327756080	18900	18920	18920	18900	2
461	20240603	115400	1327718260	18920	18930	18930	18920	65
462	20240603	115300	1326488450	18960	18950	18960	18950	91
463	20240603	115200	1324763130	18940	18870	18940	18870	217
464	20240603	115100	1320658730	18870	18860	18870	18860	46
465	20240603	115000	1319790800	18860	18860	18860	18860	94
466	20240603	114900	1318017960	18860	18870	18870	18860	8
467	20240603	114800	1317867040	18870	18870	18870	18860	27
468	20240603	114700	1317357600	18860	18860	18860	18860	18
469	20240603	114600	1317018120	18860	18870	18870	18860	67
470	20240603	114500	1315754300	18890	18890	18890	18890	0
471	20240603	114400	1315754300	18890	18900	18900	18890	584
472	20240603	114300	1304721250	18900	18900	18900	18900	90
473	20240603	114200	1303020250	18900	18900	18900	18900	3
474	20240603	114100	1302963550	18900	18910	18910	18900	6
475	20240603	114000	1302850140	18910	18910	18910	18900	25
476	20240603	113900	1302377530	18940	18950	18990	18910	84
477	20240603	113800	1300785090	18920	18920	18920	18920	0
478	20240603	113700	1300785090	18920	18890	18920	18890	120
479	20240603	113600	1298515870	18890	18890	18890	18890	91
480	20240603	113500	1296796880	18890	18900	18900	18890	74
481	20240603	113400	1295398320	18900	18860	18900	18860	190
482	20240603	113300	1291807770	18860	18860	18860	18860	4
483	20240603	113200	1291732330	18860	18860	18870	18860	116
484	20240603	113100	1289544380	18860	18860	18860	18860	253
485	20240603	113000	1284772800	18860	18860	18860	18860	7
486	20240603	112900	1284640780	18860	18860	18860	18860	61
487	20240603	112800	1283490320	18860	18870	18870	18860	19
488	20240603	112700	1283131860	18860	18870	18870	18860	161
489	20240603	112600	1280093900	18860	18860	18860	18860	4
490	20240603	112500	1280018460	18860	18860	18860	18860	84
491	20240603	112400	1278434220	18860	18860	18860	18860	15
492	20240603	112300	1278151320	18860	18860	18860	18860	147
493	20240603	112200	1275378900	18860	18860	18860	18860	414
494	20240603	112100	1267570860	18870	18870	18880	18870	52
495	20240603	112000	1266589610	18890	18890	18890	18890	134
496	20240603	111900	1264058350	18890	18890	18890	18890	5
497	20240603	111800	1263963900	18890	18900	18900	18890	78
498	20240603	111700	1262490420	18890	18900	18920	18890	24
499	20240603	111600	1262036940	18890	18890	18890	18890	5
500	20240603	111500	1261942490	18890	18890	18900	18890	25
501	20240603	111400	1261470180	18890	18890	18890	18890	66
502	20240603	111300	1260223440	18900	18900	18900	18900	74
503	20240603	111200	1258824840	18900	18900	18900	18900	9
504	20240603	111100	1258654740	18900	18900	18900	18900	73
505	20240603	111000	1257275040	18900	18900	18900	18900	12
506	20240603	110900	1257048240	18900	18890	18900	18890	6
507	20240603	110800	1256934880	18890	18880	18890	18880	26
508	20240603	110700	1256443790	18870	18880	18890	18870	88
509	20240603	110600	1254782810	18890	18890	18890	18890	7
510	20240603	110500	1254650580	18880	18870	18880	18870	26
511	20240603	110400	1254159940	18870	18880	18880	18870	76
512	20240603	110300	1252725700	18870	18850	18890	18850	574
513	20240603	110200	1241887950	18870	18850	18870	18850	248
514	20240603	110100	1237212950	18850	18820	18860	18820	119
515	20240603	110000	1234969830	18820	18810	18820	18810	78
516	20240603	105900	1233502270	18810	18830	18830	18810	40
517	20240603	105800	1232749120	18830	18830	18830	18830	4
518	20240603	105700	1232673800	18830	18820	18830	18820	20
519	20240603	105600	1232297330	18820	18830	18830	18820	75
520	20240603	105500	1230885730	18840	18840	18840	18840	4
521	20240603	105400	1230810370	18820	18820	18830	18820	204
522	20240603	105300	1226969200	18820	18820	18820	18810	176
523	20240603	105200	1223656960	18860	18850	18860	18850	16
524	20240603	105100	1223355300	18810	18850	18850	18810	2151
525	20240603	105000	1182860020	18850	18850	18850	18850	19
526	20240603	104900	1182501870	18860	18860	18860	18860	98
527	20240603	104800	1180653590	18850	18850	18850	18850	0
528	20240603	104700	1180653590	18850	18860	18860	18850	94
529	20240603	104600	1178881280	18860	18860	18860	18830	506
530	20240603	104500	1169347700	18860	18870	18870	18860	171
531	20240603	104400	1166122530	18860	18830	18860	18830	206
532	20240603	104300	1162239360	18830	18830	18830	18830	0
533	20240603	104200	1162239360	18830	18850	18850	18820	259
534	20240603	104100	1157361140	18840	18840	18840	18840	0
535	20240603	104000	1157361140	18840	18850	18850	18840	31
536	20240603	103900	1156776800	18850	18870	18870	18850	113
537	20240603	103800	1154644770	18870	18880	18880	18870	480
538	20240603	103700	1145582410	18880	18880	18890	18880	25
539	20240603	103600	1145110300	18880	18900	18900	18880	147
540	20240603	103500	1142333610	18900	18910	18910	18900	124
541	20240603	103400	1139989080	18910	18920	18920	18910	4
542	20240603	103300	1139913420	18910	18920	18920	18910	12
543	20240603	103200	1139686410	18920	18930	18930	18920	233
544	20240603	103100	1135276450	18930	18990	18990	18930	2085
545	20240603	103000	1095720420	18980	18980	18990	18980	22
546	20240603	102900	1095302800	18980	18980	18980	18980	0
547	20240603	102800	1095302800	18980	18980	18980	18980	132
548	20240603	102700	1092797440	18980	18980	18990	18980	621
549	20240603	102600	1081006980	18970	18970	18970	18970	5
550	20240603	102500	1080912130	18970	18970	18970	18970	25
551	20240603	102400	1080437880	18970	18970	18970	18970	90
552	20240603	102300	1078730580	18980	18970	18980	18970	11
553	20240603	102200	1078521900	18970	18970	18970	18970	5
554	20240603	102100	1078427050	18970	18970	18970	18970	110
555	20240603	102000	1076340350	18970	18970	18970	18970	0
556	20240603	101900	1076340350	18970	18970	18970	18970	4
557	20240603	101800	1076264470	18970	18980	18980	18970	41
558	20240603	101700	1075486690	18980	18980	18990	18980	109
559	20240603	101600	1073417860	18980	18980	18980	18980	233
560	20240603	101500	1068995520	18980	19000	19000	18980	204
561	20240603	101400	1065121600	19010	19000	19010	19000	270
562	20240603	101300	1059991500	19000	19000	19000	19000	8
563	20240603	101200	1059839500	19010	19000	19010	19000	254
564	20240603	101100	1055013490	19000	19000	19000	19000	5
565	20240603	101000	1054918490	19010	19050	19060	19000	256
566	20240603	100900	1050044100	19010	18990	19030	18990	199
567	20240603	100800	1046262830	18980	18980	18980	18980	4
568	20240603	100700	1046186910	19000	18970	19010	18970	139
569	20240603	100600	1043546060	18970	18940	19000	18940	247
570	20240603	100500	1038865010	18940	18930	18940	18930	16
571	20240603	100400	1038562020	18930	18930	18930	18930	15
572	20240603	100300	1038278070	18940	19000	19000	18940	121
573	20240603	100200	1035980330	18980	18930	18980	18930	427
574	20240603	100100	1027888900	18920	18990	18990	18910	3443
575	20240603	100000	962535820	18990	18990	18990	18990	18
576	20240603	095900	962194000	18990	19010	19020	18990	159
577	20240603	095800	959173490	19020	19040	19040	19020	133
578	20240603	095700	956643410	19040	19100	19100	19040	130
579	20240603	095600	954166570	19100	19040	19100	18980	904
580	20240603	095500	936973120	19010	19100	19240	19010	527
581	20240603	095400	926937860	19040	18990	19040	18950	524
582	20240603	095300	916987520	18950	19170	19200	18950	405
583	20240603	095200	909255440	19230	19520	19520	19010	4256
584	20240603	095100	827658440	19390	18800	19560	18800	20941
585	20240603	095000	422442380	18790	18760	18790	18760	511
586	20240603	094900	412849490	18770	18780	18780	18760	601
587	20240603	094800	401572140	18790	18790	18790	18780	696
588	20240603	094700	388494310	18790	18790	18790	18790	58
589	20240603	094600	387404490	18790	18800	18830	18790	1701
590	20240603	094500	355383170	18780	18770	18830	18770	2082
591	20240603	094400	316187680	18760	18760	18760	18760	4
592	20240603	094300	316112640	18760	18840	18840	18760	1504
593	20240603	094200	287828090	18840	18850	18850	18830	69
594	20240603	094100	286528050	18850	18850	18850	18850	1
595	20240603	094000	286509200	18860	18870	18870	18860	226
596	20240603	093900	282245040	18870	18880	18880	18870	13
597	20240603	093800	281999620	18870	18870	18870	18870	55
598	20240603	093700	280961770	18870	18880	18880	18870	121
599	20240603	093600	278677980	18880	18870	18900	18870	10
600	20240603	093500	278489190	18870	18870	18870	18870	6
601	20240603	093400	278375970	18860	18860	18870	18860	114
602	20240603	093300	276225430	18860	18860	18860	18860	109
603	20240603	093200	274169690	18860	18860	18860	18860	10
604	20240603	093100	273981090	18860	18820	18860	18820	547
605	20240603	093000	263669790	18790	18800	18800	18790	1166
606	20240603	092900	241756140	18800	18800	18800	18800	8
607	20240603	092800	241605740	18800	18840	18840	18790	1870
608	20240603	092700	206410340	18840	18850	18850	18840	85
609	20240603	092600	204808840	18850	18860	18860	18850	22
610	20240603	092500	204394080	18860	18860	18860	18860	7
611	20240603	092400	204262060	18860	18860	18870	18840	91
612	20240603	092300	202546770	18870	18850	18870	18850	82
613	20240603	092200	200999930	18840	18900	18900	18840	1012
614	20240603	092100	181904240	18870	18870	18870	18870	0
615	20240603	092000	181904240	18870	18870	18870	18870	1
616	20240603	091900	181885370	18950	18950	18950	18950	0
617	20240603	091800	181885370	18950	18870	18950	18850	342
618	20240603	091700	175415530	18870	18870	18870	18870	0
619	20240603	091600	175415530	18870	18870	18870	18870	1
620	20240603	091500	175396660	18950	18950	18950	18950	136
621	20240603	091400	172819460	18850	18870	18870	18850	500
622	20240603	091300	163390340	18870	18870	18870	18870	0
623	20240603	091200	163390340	18870	18870	18870	18870	1
624	20240603	091100	163371470	18840	18970	19030	18840	551
625	20240603	091000	152937850	18970	18970	18970	18970	17
626	20240603	090900	152615360	18970	18850	19000	18850	1009
627	20240603	090800	133509370	18840	18870	18900	18840	1475
628	20240603	090700	105682800	18860	18860	18860	18860	10
629	20240603	090600	105494200	18860	18860	18940	18860	105
630	20240603	090500	103510160	18850	18850	18850	18850	0
631	20240603	090400	103510160	18850	18850	18850	18850	533
632	20240603	090300	93463110	18850	18860	18860	18820	1634
633	20240603	090200	62669250	18850	18860	18860	18850	104
634	20240603	090100	60708810	18850	18870	18870	18850	304
635	20240603	090000	54973770	18960	19000	19000	18900	2896