KissMeData/094170/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	200200	2842737090	19040	19040	19040	19040	6585
3	20240617	200100	2842737090	19040	19040	19040	19040	0
4	20240617	200000	2842737090	19040	19040	19040	19040	0
5	20240617	195900	2842737090	19040	19040	19040	19040	0
6	20240617	195800	2842737090	19040	19040	19040	19040	0
7	20240617	195700	2842737090	19040	19040	19040	19040	0
8	20240617	195600	2842737090	19040	19040	19040	19040	0
9	20240617	195500	2842737090	19040	19040	19040	19040	0
10	20240617	195400	2842737090	19040	19040	19040	19040	0
11	20240617	195300	2842737090	19040	19040	19040	19040	0
12	20240617	195200	2842737090	19040	19040	19040	19040	0
13	20240617	195100	2842737090	19040	19040	19040	19040	0
14	20240617	195000	2842737090	19040	19040	19040	19040	0
15	20240617	194900	2842737090	19040	19040	19040	19040	0
16	20240617	194800	2842737090	19040	19040	19040	19040	0
17	20240617	194700	2842737090	19040	19040	19040	19040	0
18	20240617	194600	2842737090	19040	19040	19040	19040	0
19	20240617	194500	2842737090	19040	19040	19040	19040	0
20	20240617	194400	2842737090	19040	19040	19040	19040	0
21	20240617	194300	2842737090	19040	19040	19040	19040	0
22	20240617	194200	2842737090	19040	19040	19040	19040	0
23	20240617	194100	2842737090	19040	19040	19040	19040	0
24	20240617	194000	2842737090	19040	19040	19040	19040	0
25	20240617	193900	2842737090	19040	19040	19040	19040	0
26	20240617	193800	2842737090	19040	19040	19040	19040	0
27	20240617	193700	2842737090	19040	19040	19040	19040	0
28	20240617	193600	2842737090	19040	19040	19040	19040	0
29	20240617	193500	2842737090	19040	19040	19040	19040	0
30	20240617	193400	2842737090	19040	19040	19040	19040	0
31	20240617	193300	2842737090	19040	19040	19040	19040	0
32	20240617	193200	2842737090	19040	19040	19040	19040	6585
33	20240617	193100	2842737090	19040	19040	19040	19040	0
34	20240617	193000	2842737090	19040	19040	19040	19040	0
35	20240617	192900	2842737090	19040	19040	19040	19040	0
36	20240617	192800	2842737090	19040	19040	19040	19040	0
37	20240617	192700	2842737090	19040	19040	19040	19040	0
38	20240617	192600	2842737090	19040	19040	19040	19040	0
39	20240617	192500	2842737090	19040	19040	19040	19040	0
40	20240617	192400	2842737090	19040	19040	19040	19040	0
41	20240617	192300	2842737090	19040	19040	19040	19040	0
42	20240617	192200	2842737090	19040	19040	19040	19040	0
43	20240617	192100	2842737090	19040	19040	19040	19040	0
44	20240617	192000	2842737090	19040	19040	19040	19040	0
45	20240617	191900	2842737090	19040	19040	19040	19040	0
46	20240617	191800	2842737090	19040	19040	19040	19040	0
47	20240617	191700	2842737090	19040	19040	19040	19040	0
48	20240617	191600	2842737090	19040	19040	19040	19040	0
49	20240617	191500	2842737090	19040	19040	19040	19040	0
50	20240617	191400	2842737090	19040	19040	19040	19040	0
51	20240617	191300	2842737090	19040	19040	19040	19040	0
52	20240617	191200	2842737090	19040	19040	19040	19040	0
53	20240617	191100	2842737090	19040	19040	19040	19040	0
54	20240617	191000	2842737090	19040	19040	19040	19040	0
55	20240617	190900	2842737090	19040	19040	19040	19040	0
56	20240617	190800	2842737090	19040	19040	19040	19040	0
57	20240617	190700	2842737090	19040	19040	19040	19040	0
58	20240617	190600	2842737090	19040	19040	19040	19040	0
59	20240617	190500	2842737090	19040	19040	19040	19040	0
60	20240617	190400	2842737090	19040	19040	19040	19040	0
61	20240617	190300	2842737090	19040	19040	19040	19040	0
62	20240617	190200	2842737090	19040	19040	19040	19040	6585
63	20240617	190100	2842737090	19040	19040	19040	19040	0
64	20240617	190000	2842737090	19040	19040	19040	19040	0
65	20240617	185900	2842737090	19040	19040	19040	19040	0
66	20240617	185800	2842737090	19040	19040	19040	19040	0
67	20240617	185700	2842737090	19040	19040	19040	19040	0
68	20240617	185600	2842737090	19040	19040	19040	19040	0
69	20240617	185500	2842737090	19040	19040	19040	19040	0
70	20240617	185400	2842737090	19040	19040	19040	19040	0
71	20240617	185300	2842737090	19040	19040	19040	19040	0
72	20240617	185200	2842737090	19040	19040	19040	19040	0
73	20240617	185100	2842737090	19040	19040	19040	19040	0
74	20240617	185000	2842737090	19040	19040	19040	19040	0
75	20240617	184900	2842737090	19040	19040	19040	19040	0
76	20240617	184800	2842737090	19040	19040	19040	19040	0
77	20240617	184700	2842737090	19040	19040	19040	19040	0
78	20240617	184600	2842737090	19040	19040	19040	19040	0
79	20240617	184500	2842737090	19040	19040	19040	19040	0
80	20240617	184400	2842737090	19040	19040	19040	19040	0
81	20240617	184300	2842737090	19040	19040	19040	19040	0
82	20240617	184200	2842737090	19040	19040	19040	19040	0
83	20240617	184100	2842737090	19040	19040	19040	19040	0
84	20240617	184000	2842737090	19040	19040	19040	19040	0
85	20240617	183900	2842737090	19040	19040	19040	19040	0
86	20240617	183800	2842737090	19040	19040	19040	19040	0
87	20240617	183700	2842737090	19040	19040	19040	19040	0
88	20240617	183600	2842737090	19040	19040	19040	19040	0
89	20240617	183500	2842737090	19040	19040	19040	19040	0
90	20240617	183400	2842737090	19040	19040	19040	19040	0
91	20240617	183300	2842737090	19040	19040	19040	19040	0
92	20240617	183200	2842737090	19040	19040	19040	19040	6585
93	20240617	183100	2842737090	19040	19040	19040	19040	0
94	20240617	183000	2842737090	19040	19040	19040	19040	0
95	20240617	182900	2842737090	19040	19040	19040	19040	0
96	20240617	182800	2842737090	19040	19040	19040	19040	0
97	20240617	182700	2842737090	19040	19040	19040	19040	0
98	20240617	182600	2842737090	19040	19040	19040	19040	0
99	20240617	182500	2842737090	19040	19040	19040	19040	0
100	20240617	182400	2842737090	19040	19040	19040	19040	0
101	20240617	182300	2842737090	19040	19040	19040	19040	0
102	20240617	182200	2842737090	19040	19040	19040	19040	0
103	20240617	182100	2842737090	19040	19040	19040	19040	0
104	20240617	182000	2842737090	19040	19040	19040	19040	0
105	20240617	181900	2842737090	19040	19040	19040	19040	0
106	20240617	181800	2842737090	19040	19040	19040	19040	0
107	20240617	181700	2842737090	19040	19040	19040	19040	0
108	20240617	181600	2842737090	19040	19040	19040	19040	0
109	20240617	181500	2842737090	19040	19040	19040	19040	0
110	20240617	181400	2842737090	19040	19040	19040	19040	0
111	20240617	181300	2842737090	19040	19040	19040	19040	0
112	20240617	181200	2842737090	19040	19040	19040	19040	0
113	20240617	181100	2842737090	19040	19040	19040	19040	0
114	20240617	181000	2842737090	19040	19040	19040	19040	0
115	20240617	180900	2842737090	19040	19040	19040	19040	0
116	20240617	180800	2842737090	19040	19040	19040	19040	0
117	20240617	180700	2842737090	19040	19040	19040	19040	0
118	20240617	180600	2842737090	19040	19040	19040	19040	0
119	20240617	180500	2842737090	19040	19040	19040	19040	0
120	20240617	180400	2842737090	19040	19040	19040	19040	0
121	20240617	180300	2842737090	19040	19040	19040	19040	0
122	20240617	180200	2842737090	19040	19040	19040	19040	6585
123	20240617	180100	2842737090	19040	19040	19040	19040	0
124	20240617	180000	2842737090	19040	19040	19040	19040	0
125	20240617	175900	2842737090	19040	19040	19040	19040	0
126	20240617	175800	2842737090	19040	19040	19040	19040	0
127	20240617	175700	2842737090	19040	19040	19040	19040	0
128	20240617	175600	2842737090	19040	19040	19040	19040	0
129	20240617	175500	2842737090	19040	19040	19040	19040	0
130	20240617	175400	2842737090	19040	19040	19040	19040	0
131	20240617	175300	2842737090	19040	19040	19040	19040	0
132	20240617	175200	2842737090	19040	19040	19040	19040	0
133	20240617	175100	2842737090	19040	19040	19040	19040	0
134	20240617	175000	2842737090	19040	19040	19040	19040	0
135	20240617	174900	2842737090	19040	19040	19040	19040	0
136	20240617	174800	2842737090	19040	19040	19040	19040	0
137	20240617	174700	2842737090	19040	19040	19040	19040	0
138	20240617	174600	2842737090	19040	19040	19040	19040	0
139	20240617	174500	2842737090	19040	19040	19040	19040	0
140	20240617	174400	2842737090	19040	19040	19040	19040	0
141	20240617	174300	2842737090	19040	19040	19040	19040	0
142	20240617	174200	2842737090	19040	19040	19040	19040	0
143	20240617	174100	2842737090	19040	19040	19040	19040	0
144	20240617	174000	2842737090	19040	19040	19040	19040	0
145	20240617	173900	2842737090	19040	19040	19040	19040	0
146	20240617	173800	2842737090	19040	19040	19040	19040	0
147	20240617	173700	2842737090	19040	19040	19040	19040	0
148	20240617	173600	2842737090	19040	19040	19040	19040	0
149	20240617	173500	2842737090	19040	19040	19040	19040	0
150	20240617	173400	2842737090	19040	19040	19040	19040	0
151	20240617	173300	2842737090	19040	19040	19040	19040	0
152	20240617	173200	2842737090	19040	19040	19040	19040	6585
153	20240617	173100	2842737090	19040	19040	19040	19040	0
154	20240617	173000	2842737090	19040	19040	19040	19040	0
155	20240617	172900	2842737090	19040	19040	19040	19040	0
156	20240617	172800	2842737090	19040	19040	19040	19040	0
157	20240617	172700	2842737090	19040	19040	19040	19040	0
158	20240617	172600	2842737090	19040	19040	19040	19040	0
159	20240617	172500	2842737090	19040	19040	19040	19040	0
160	20240617	172400	2842737090	19040	19040	19040	19040	0
161	20240617	172300	2842737090	19040	19040	19040	19040	0
162	20240617	172200	2842737090	19040	19040	19040	19040	0
163	20240617	172100	2842737090	19040	19040	19040	19040	0
164	20240617	172000	2842737090	19040	19040	19040	19040	0
165	20240617	171900	2842737090	19040	19040	19040	19040	0
166	20240617	171800	2842737090	19040	19040	19040	19040	0
167	20240617	171700	2842737090	19040	19040	19040	19040	0
168	20240617	171600	2842737090	19040	19040	19040	19040	0
169	20240617	171500	2842737090	19040	19040	19040	19040	0
170	20240617	171400	2842737090	19040	19040	19040	19040	0
171	20240617	171300	2842737090	19040	19040	19040	19040	0
172	20240617	171200	2842737090	19040	19040	19040	19040	0
173	20240617	171100	2842737090	19040	19040	19040	19040	0
174	20240617	171000	2842737090	19040	19040	19040	19040	0
175	20240617	170900	2842737090	19040	19040	19040	19040	0
176	20240617	170800	2842737090	19040	19040	19040	19040	0
177	20240617	170700	2842737090	19040	19040	19040	19040	0
178	20240617	170600	2842737090	19040	19040	19040	19040	0
179	20240617	170500	2842737090	19040	19040	19040	19040	0
180	20240617	170400	2842737090	19040	19040	19040	19040	0
181	20240617	170300	2842737090	19040	19040	19040	19040	0
182	20240617	170200	2842737090	19040	19040	19040	19040	6585
183	20240617	170100	2842737090	19040	19040	19040	19040	0
184	20240617	170000	2842737090	19040	19040	19040	19040	0
185	20240617	165900	2842737090	19040	19040	19040	19040	0
186	20240617	165800	2842737090	19040	19040	19040	19040	0
187	20240617	165700	2842737090	19040	19040	19040	19040	0
188	20240617	165600	2842737090	19040	19040	19040	19040	0
189	20240617	165500	2842737090	19040	19040	19040	19040	0
190	20240617	165400	2842737090	19040	19040	19040	19040	0
191	20240617	165300	2842737090	19040	19040	19040	19040	0
192	20240617	165200	2842737090	19040	19040	19040	19040	0
193	20240617	165100	2842737090	19040	19040	19040	19040	0
194	20240617	165000	2842737090	19040	19040	19040	19040	0
195	20240617	164900	2842737090	19040	19040	19040	19040	0
196	20240617	164800	2842737090	19040	19040	19040	19040	0
197	20240617	164700	2842737090	19040	19040	19040	19040	0
198	20240617	164600	2842737090	19040	19040	19040	19040	0
199	20240617	164500	2842737090	19040	19040	19040	19040	0
200	20240617	164400	2842737090	19040	19040	19040	19040	0
201	20240617	164300	2842737090	19040	19040	19040	19040	0
202	20240617	164200	2842737090	19040	19040	19040	19040	0
203	20240617	164100	2842737090	19040	19040	19040	19040	0
204	20240617	164000	2842737090	19040	19040	19040	19040	0
205	20240617	163900	2842737090	19040	19040	19040	19040	0
206	20240617	163800	2842737090	19040	19040	19040	19040	0
207	20240617	163700	2842737090	19040	19040	19040	19040	0
208	20240617	163600	2842737090	19040	19040	19040	19040	0
209	20240617	163500	2842737090	19040	19040	19040	19040	0
210	20240617	163400	2842737090	19040	19040	19040	19040	0
211	20240617	163300	2842737090	19040	19040	19040	19040	0
212	20240617	163200	2842737090	19040	19040	19040	19040	6585
213	20240617	163100	2842737090	19040	19040	19040	19040	0
214	20240617	163000	2842737090	19040	19040	19040	19040	0
215	20240617	162900	2842737090	19040	19040	19040	19040	0
216	20240617	162800	2842737090	19040	19040	19040	19040	0
217	20240617	162700	2842737090	19040	19040	19040	19040	0
218	20240617	162600	2842737090	19040	19040	19040	19040	0
219	20240617	162500	2842737090	19040	19040	19040	19040	0
220	20240617	162400	2842737090	19040	19040	19040	19040	0
221	20240617	162300	2842737090	19040	19040	19040	19040	0
222	20240617	162200	2842737090	19040	19040	19040	19040	0
223	20240617	162100	2842737090	19040	19040	19040	19040	0
224	20240617	162000	2842737090	19040	19040	19040	19040	0
225	20240617	161900	2842737090	19040	19040	19040	19040	0
226	20240617	161800	2842737090	19040	19040	19040	19040	0
227	20240617	161700	2842737090	19040	19040	19040	19040	0
228	20240617	161600	2842737090	19040	19040	19040	19040	0
229	20240617	161500	2842737090	19040	19040	19040	19040	0
230	20240617	161400	2842737090	19040	19040	19040	19040	0
231	20240617	161300	2842737090	19040	19040	19040	19040	0
232	20240617	161200	2842737090	19040	19040	19040	19040	0
233	20240617	161100	2842737090	19040	19040	19040	19040	0
234	20240617	161000	2842737090	19040	19040	19040	19040	0
235	20240617	160900	2842737090	19040	19040	19040	19040	0
236	20240617	160800	2842737090	19040	19040	19040	19040	0
237	20240617	160700	2842737090	19040	19040	19040	19040	0
238	20240617	160600	2842737090	19040	19040	19040	19040	0
239	20240617	160500	2842737090	19040	19040	19040	19040	0
240	20240617	160400	2842737090	19040	19040	19040	19040	0
241	20240617	160300	2842737090	19040	19040	19040	19040	0
242	20240617	160200	2842737090	19040	19040	19040	19040	6585
243	20240617	160100	2842737090	19040	19040	19040	19040	0
244	20240617	160000	2842737090	19040	19040	19040	19040	0
245	20240617	155900	2842737090	19040	19040	19040	19040	0
246	20240617	155800	2842737090	19040	19040	19040	19040	0
247	20240617	155700	2842737090	19040	19040	19040	19040	0
248	20240617	155600	2842737090	19040	19040	19040	19040	0
249	20240617	155500	2842737090	19040	19040	19040	19040	0
250	20240617	155400	2842737090	19040	19040	19040	19040	0
251	20240617	155300	2842737090	19040	19040	19040	19040	0
252	20240617	155200	2842737090	19040	19040	19040	19040	0
253	20240617	155100	2842737090	19040	19040	19040	19040	0
254	20240617	155000	2842737090	19040	19040	19040	19040	0
255	20240617	154900	2842737090	19040	19040	19040	19040	0
256	20240617	154800	2842737090	19040	19040	19040	19040	0
257	20240617	154700	2842737090	19040	19040	19040	19040	0
258	20240617	154600	2842737090	19040	19040	19040	19040	0
259	20240617	154500	2842737090	19040	19040	19040	19040	0
260	20240617	154400	2842737090	19040	19040	19040	19040	0
261	20240617	154300	2842737090	19040	19040	19040	19040	0
262	20240617	154200	2842737090	19040	19040	19040	19040	0
263	20240617	154100	2842737090	19040	19040	19040	19040	0
264	20240617	154000	2842737090	19040	19040	19040	19040	0
265	20240617	153900	2842737090	19040	19040	19040	19040	0
266	20240617	153800	2842737090	19040	19040	19040	19040	0
267	20240617	153700	2842737090	19040	19040	19040	19040	0
268	20240617	153600	2842737090	19040	19040	19040	19040	0
269	20240617	153500	2842737090	19040	19040	19040	19040	0
270	20240617	153400	2842737090	19040	19040	19040	19040	0
271	20240617	153300	2842737090	19040	19040	19040	19040	0
272	20240617	153200	2842737090	19040	19040	19040	19040	6585
273	20240617	153100	2842737090	19040	19040	19040	19040	0
274	20240617	153000	2842737090	19040	19040	19040	19040	6585
275	20240617	152900	2717358690	19120	19120	19120	19120	0
276	20240617	152800	2717358690	19120	19120	19120	19120	0
277	20240617	152700	2717358690	19120	19120	19120	19120	0
278	20240617	152600	2717358690	19120	19120	19120	19120	0
279	20240617	152500	2717358690	19120	19120	19120	19120	0
280	20240617	152400	2717358690	19120	19120	19120	19120	0
281	20240617	152300	2717358690	19120	19120	19120	19120	0
282	20240617	152200	2717358690	19120	19120	19120	19120	0
283	20240617	152100	2717358690	19120	19120	19120	19120	0
284	20240617	152000	2717358690	19120	19120	19120	19120	0
285	20240617	151900	2717358690	19120	19090	19120	19080	126
286	20240617	151800	2714953520	19090	19120	19120	19080	157
287	20240617	151700	2711956420	19090	19130	19130	19090	153
288	20240617	151600	2709032770	19130	19120	19130	19120	123
289	20240617	151500	2706681000	19140	19120	19140	19120	533
290	20240617	151400	2696481930	19120	19120	19120	19120	364
291	20240617	151300	2689522250	19110	19090	19110	19090	301
292	20240617	151200	2683771920	19080	19080	19090	19070	213
293	20240617	151100	2679708760	19080	19080	19080	19070	138
294	20240617	151000	2677075740	19080	19080	19080	19070	23
295	20240617	150900	2676636910	19090	19080	19090	19080	132
296	20240617	150800	2674117800	19080	19090	19090	19080	251
297	20240617	150700	2669328210	19080	19070	19080	19070	602
298	20240617	150600	2657842990	19080	19080	19090	19080	482
299	20240617	150500	2648645380	19090	19090	19090	19080	448
300	20240617	150400	2640096500	19090	19090	19090	19090	175
301	20240617	150300	2636755750	19090	19100	19100	19090	450
302	20240617	150200	2628163730	19100	19100	19100	19100	266
303	20240617	150100	2623083130	19110	19110	19110	19110	57
304	20240617	150000	2621993860	19110	19110	19110	19100	460
305	20240617	145900	2613204670	19110	19110	19110	19110	71
306	20240617	145800	2611847860	19110	19120	19120	19110	38
307	20240617	145700	2611121600	19120	19120	19120	19120	500
308	20240617	145600	2601561600	19120	19110	19120	19110	241
309	20240617	145500	2596955450	19110	19100	19110	19100	99
310	20240617	145400	2595064530	19100	19100	19100	19090	122
311	20240617	145300	2592734480	19100	19090	19100	19090	288
312	20240617	145200	2587234490	19090	19100	19100	19090	38
313	20240617	145100	2586508990	19100	19100	19100	19090	185
314	20240617	145000	2582976250	19090	19090	19100	19090	199
315	20240617	144900	2579176630	19090	19110	19110	19090	315
316	20240617	144800	2573162380	19090	19090	19090	19090	3
317	20240617	144700	2573105110	19090	19110	19110	19090	148
318	20240617	144600	2570278270	19080	19080	19080	19080	935
319	20240617	144500	2552438470	19080	19060	19080	19060	111
320	20240617	144400	2550321540	19060	19120	19120	19050	9199
321	20240617	144300	2374719650	19120	19110	19120	19110	214
322	20240617	144200	2370629010	19120	19120	19120	19110	174
323	20240617	144100	2367303220	19120	19120	19120	19120	106
324	20240617	144000	2365276500	19120	19120	19120	19120	250
325	20240617	143900	2360496500	19130	19120	19130	19120	66
326	20240617	143800	2359234520	19120	19120	19120	19120	100
327	20240617	143700	2357322520	19130	19130	19130	19130	16
328	20240617	143600	2357016440	19120	19130	19130	19120	102
329	20240617	143500	2355065200	19120	19120	19130	19120	719
330	20240617	143400	2341315920	19120	19130	19130	19120	584
331	20240617	143300	2330149730	19130	19130	19130	19130	9
332	20240617	143200	2329977560	19130	19130	19130	19130	173
333	20240617	143100	2326668070	19120	19120	19120	19120	4
334	20240617	143000	2326591590	19120	19120	19120	19120	31
335	20240617	142900	2325998870	19120	19120	19130	19120	117
336	20240617	142800	2323761770	19120	19130	19130	19120	1033
337	20240617	142700	2304010600	19130	19130	19130	19130	92
338	20240617	142600	2302250640	19120	19130	19130	19120	6
339	20240617	142500	2302135910	19130	19130	19130	19130	81
340	20240617	142400	2300586380	19130	19130	19130	19130	17
341	20240617	142300	2300261170	19130	19130	19130	19130	52
342	20240617	142200	2299266410	19130	19140	19140	19130	47
343	20240617	142100	2298367240	19130	19130	19130	19120	39
344	20240617	142000	2297621370	19130	19130	19130	19130	1
345	20240617	141900	2297602240	19130	19130	19150	19130	434
346	20240617	141800	2289295740	19150	19150	19150	19150	31
347	20240617	141700	2288702090	19120	19120	19120	19120	56
348	20240617	141600	2287631370	19120	19110	19120	19110	523
349	20240617	141500	2277631680	19120	19120	19120	19120	111
350	20240617	141400	2275509360	19120	19110	19120	19110	130
351	20240617	141300	2273023780	19120	19120	19120	19120	172
352	20240617	141200	2269735140	19160	19140	19160	19120	3340
353	20240617	141100	2205849710	19150	19150	19150	19140	1077
354	20240617	141000	2185228300	19160	19160	19160	19160	0
355	20240617	140900	2185228300	19160	19160	19160	19150	199
356	20240617	140800	2181417240	19160	19170	19170	19160	41
357	20240617	140700	2180631630	19170	19170	19170	19170	36
358	20240617	140600	2179941510	19170	19180	19180	19150	2687
359	20240617	140500	2128481820	19170	19170	19170	19170	107
360	20240617	140400	2126430630	19170	19170	19170	19170	6
361	20240617	140300	2126315610	19160	19160	19160	19160	4
362	20240617	140200	2126238970	19170	19170	19170	19170	7
363	20240617	140100	2126104780	19180	19170	19180	19170	205
364	20240617	140000	2122174880	19170	19170	19170	19170	0
365	20240617	135900	2122174880	19170	19170	19170	19170	14
366	20240617	135800	2121906500	19170	19160	19170	19160	102
367	20240617	135700	2119952160	19170	19170	19170	19170	11
368	20240617	135600	2119741290	19170	19170	19170	19170	0
369	20240617	135500	2119741290	19170	19170	19170	19170	0
370	20240617	135400	2119741290	19170	19160	19190	19160	111
371	20240617	135300	2117614440	19170	19190	19190	19170	20
372	20240617	135200	2117230940	19190	19190	19190	19190	140
373	20240617	135100	2114544340	19190	19170	19190	19170	382
374	20240617	135000	2107215410	19170	19170	19170	19170	12
375	20240617	134900	2106985370	19170	19170	19170	19170	19
376	20240617	134800	2106621140	19170	19170	19180	19170	270
377	20240617	134700	2101444740	19180	19180	19180	19180	10
378	20240617	134600	2101252940	19180	19190	19190	19180	18
379	20240617	134500	2100907640	19180	19180	19180	19180	1
380	20240617	134400	2100888460	19180	19180	19180	19180	6
381	20240617	134300	2100773380	19190	19190	19190	19190	1
382	20240617	134200	2100754190	19150	19190	19190	19150	4853
383	20240617	134100	2007799750	19190	19190	19190	19190	15
384	20240617	134000	2007511900	19180	19180	19180	19180	0
385	20240617	133900	2007511900	19180	19180	19180	19180	6
386	20240617	133800	2007396820	19170	19170	19170	19170	0
387	20240617	133700	2007396820	19170	19160	19170	19160	152
388	20240617	133600	2004484180	19170	19160	19170	19160	11
389	20240617	133500	2004273360	19160	19170	19170	19160	35
390	20240617	133400	2003602510	19170	19180	19180	19170	157
391	20240617	133300	2000592740	19170	19180	19180	19170	159
392	20240617	133200	1997544560	19190	19190	19190	19190	4
393	20240617	133100	1997467800	19200	19200	19200	19200	1
394	20240617	133000	1997448600	19160	19180	19180	19160	170
395	20240617	132900	1994190000	19190	19200	19200	19190	95
396	20240617	132800	1992366330	19210	19210	19210	19210	6
397	20240617	132700	1992251070	19200	19200	19200	19200	2
398	20240617	132600	1992212670	19200	19200	19200	19200	27
399	20240617	132500	1991694270	19190	19190	19190	19190	1
400	20240617	132400	1991675080	19160	19210	19210	19160	2450
401	20240617	132300	1944690330	19220	19220	19220	19220	16
402	20240617	132200	1944382810	19220	19220	19220	19220	27
403	20240617	132100	1943863870	19220	19220	19220	19220	1
404	20240617	132000	1943844650	19210	19200	19210	19200	1377
405	20240617	131900	1917406240	19200	19200	19200	19200	6
406	20240617	131800	1917291040	19200	19200	19200	19200	6
407	20240617	131700	1917175840	19190	19200	19200	19190	119
408	20240617	131600	1914892130	19200	19190	19200	19190	84
409	20240617	131500	1913280070	19200	19200	19200	19200	5
410	20240617	131400	1913184070	19200	19200	19200	19200	22
411	20240617	131300	1912761670	19200	19200	19200	19200	6
412	20240617	131200	1912646470	19190	19190	19190	19190	42
413	20240617	131100	1911840490	19200	19200	19200	19200	5
414	20240617	131000	1911744490	19190	19190	19190	19190	68
415	20240617	130900	1910439570	19190	19190	19190	19190	166
416	20240617	130800	1907254030	19180	19190	19190	19180	2016
417	20240617	130700	1868583930	19190	19200	19200	19190	500
418	20240617	130600	1858988920	19200	19220	19220	19200	581
419	20240617	130500	1847830780	19210	19210	19210	19210	22
420	20240617	130400	1847408160	19220	19230	19230	19220	414
421	20240617	130300	1839451020	19240	19240	19240	19240	1
422	20240617	130200	1839431780	19240	19230	19240	19230	696
423	20240617	130100	1826046960	19230	19240	19240	19230	130
424	20240617	130000	1823547050	19250	19250	19250	19250	5
425	20240617	125900	1823450800	19250	19250	19250	19250	0
426	20240617	125800	1823450800	19250	19240	19250	19240	9
427	20240617	125700	1823277580	19240	19240	19240	19240	75
428	20240617	125600	1821834580	19240	19250	19250	19240	21
429	20240617	125500	1821430530	19250	19250	19250	19250	7
430	20240617	125400	1821295780	19250	19260	19260	19250	1125
431	20240617	125300	1799631310	19260	19270	19270	19260	224
432	20240617	125200	1795316490	19270	19270	19270	19270	0
433	20240617	125100	1795316490	19270	19270	19270	19270	1
434	20240617	125000	1795297220	19270	19270	19270	19270	6
435	20240617	124900	1795181600	19270	19280	19280	19270	105
436	20240617	124800	1793158050	19280	19280	19280	19280	6
437	20240617	124700	1793042370	19270	19270	19270	19270	19
438	20240617	124600	1792676240	19260	19270	19270	19260	112
439	20240617	124500	1790518550	19270	19270	19270	19260	362
440	20240617	124400	1783546360	19270	19280	19280	19270	24
441	20240617	124300	1783083870	19280	19280	19280	19280	6
442	20240617	124200	1782968190	19270	19270	19270	19270	70
443	20240617	124100	1781619290	19260	19290	19290	19260	122
444	20240617	124000	1779266630	19290	19300	19300	19250	1047
445	20240617	123900	1759107380	19290	19270	19290	19270	345
446	20240617	123800	1752454650	19270	19270	19270	19270	197
447	20240617	123700	1748658460	19260	19230	19260	19230	198
448	20240617	123600	1744847150	19220	19220	19220	19220	321
449	20240617	123500	1738677530	19230	19230	19230	19230	6
450	20240617	123400	1738562150	19230	19230	19230	19230	387
451	20240617	123300	1731120140	19230	19230	19230	19230	106
452	20240617	123200	1729081760	19220	19220	19220	19220	10
453	20240617	123100	1728889560	19210	19210	19210	19210	3
454	20240617	123000	1728831930	19200	19200	19200	19200	230
455	20240617	122900	1724415930	19200	19210	19210	19200	770
456	20240617	122800	1709631450	19210	19220	19230	19210	209
457	20240617	122700	1705616440	19210	19220	19220	19210	118
458	20240617	122600	1703349040	19220	19210	19220	19210	61
459	20240617	122500	1702177220	19210	19220	19220	19210	10
460	20240617	122400	1701985060	19220	19220	19220	19220	11
461	20240617	122300	1701773640	19220	19210	19220	19210	19
462	20240617	122200	1701408630	19200	19200	19200	19200	262
463	20240617	122100	1696378230	19200	19230	19230	19200	506
464	20240617	122000	1686662710	19230	19220	19260	19220	164
465	20240617	121900	1683510470	19220	19220	19220	19220	1
466	20240617	121800	1683491250	19220	19220	19230	19220	76
467	20240617	121700	1682030470	19220	19210	19220	19210	18
468	20240617	121600	1681684590	19260	19260	19260	19260	2
469	20240617	121500	1681646070	19270	19270	19270	19270	0
470	20240617	121400	1681646070	19270	19270	19270	19270	0
471	20240617	121300	1681646070	19270	19210	19270	19180	511
472	20240617	121200	1671838410	19210	19210	19210	19210	26
473	20240617	121100	1671338950	19220	19220	19220	19220	19
474	20240617	121000	1670973770	19280	19280	19280	19280	0
475	20240617	120900	1670973770	19280	19280	19280	19280	2
476	20240617	120800	1670935210	19200	19230	19230	19200	191
477	20240617	120700	1667266270	19230	19270	19270	19230	13
478	20240617	120600	1667016070	19290	19290	19290	19290	23
479	20240617	120500	1666572400	19290	19290	19290	19270	24
480	20240617	120400	1666109580	19290	19280	19300	19280	101
481	20240617	120300	1664162050	19280	19240	19290	19240	160
482	20240617	120200	1661080500	19240	19220	19240	19220	30
483	20240617	120100	1660503330	19200	19180	19200	19180	392
484	20240617	120000	1652977920	19190	19190	19190	19190	35
485	20240617	115900	1652306270	19190	19200	19200	19190	148
486	20240617	115800	1649466110	19200	19200	19200	19200	5
487	20240617	115700	1649370110	19200	19190	19200	19190	7
488	20240617	115600	1649235720	19190	19190	19190	19190	8
489	20240617	115500	1649082200	19190	19190	19190	19190	14
490	20240617	115400	1648813540	19180	19180	19180	19180	30
491	20240617	115300	1648238140	19180	19190	19190	19180	82
492	20240617	115200	1646665350	19190	19190	19190	19180	207
493	20240617	115100	1642694560	19200	19200	19200	19200	21
494	20240617	115000	1642291360	19200	19200	19200	19200	11
495	20240617	114900	1642080160	19190	19200	19200	19190	13
496	20240617	114800	1641830590	19190	19190	19190	19190	113
497	20240617	114700	1639662120	19190	19190	19190	19190	306
498	20240617	114600	1633789980	19190	19190	19190	19190	15
499	20240617	114500	1633502130	19190	19180	19190	19180	180
500	20240617	114400	1630048150	19170	19170	19170	19170	92
501	20240617	114300	1628284510	19170	19180	19180	19170	260
502	20240617	114200	1623300300	19180	19170	19180	19170	12
503	20240617	114100	1623070200	19180	19180	19180	19180	11
504	20240617	114000	1622859220	19180	19190	19190	19170	367
505	20240617	113900	1615823190	19190	19190	19190	19190	1
506	20240617	113800	1615804000	19190	19190	19190	19190	0
507	20240617	113700	1615804000	19190	19190	19190	19190	6
508	20240617	113600	1615688860	19180	19180	19190	19180	186
509	20240617	113500	1612121170	19180	19180	19190	19180	128
510	20240617	113400	1609666040	19170	19180	19180	19170	1138
511	20240617	113300	1587850380	19180	19180	19190	19180	144
512	20240617	113200	1585088440	19190	19190	19190	19190	57
513	20240617	113100	1583994610	19190	19180	19190	19180	18
514	20240617	113000	1583649360	19180	19180	19180	19180	116
515	20240617	112900	1581424480	19170	19180	19190	19170	70
516	20240617	112800	1580082360	19170	19180	19180	19170	415
517	20240617	112700	1572123090	19190	19180	19190	19180	212
518	20240617	112600	1568056870	19190	19180	19190	19180	3
519	20240617	112500	1567999320	19190	19190	19190	19190	6
520	20240617	112400	1567884180	19180	19180	19180	19180	260
521	20240617	112300	1562897380	19180	19180	19190	19180	412
522	20240617	112200	1554993220	19190	19190	19190	19190	11
523	20240617	112100	1554782130	19190	19180	19190	19180	2
524	20240617	112000	1554743760	19170	19180	19180	19170	542
525	20240617	111900	1544353520	19180	19180	19180	19180	8
526	20240617	111800	1544200080	19180	19190	19190	19180	322
527	20240617	111700	1538024070	19190	19190	19190	19170	359
528	20240617	111600	1531139100	19190	19180	19190	19180	535
529	20240617	111500	1520876250	19180	19170	19180	19170	361
530	20240617	111400	1513952990	19170	19180	19190	19170	940
531	20240617	111300	1495926520	19190	19190	19190	19180	511
532	20240617	111200	1486124950	19190	19190	19190	19190	234
533	20240617	111100	1481634490	19190	19200	19200	19190	787
534	20240617	111000	1466531080	19200	19250	19250	19190	4363
535	20240617	110900	1382682420	19250	19250	19250	19250	342
536	20240617	110800	1376098920	19250	19270	19280	19250	2204
537	20240617	110700	1333658940	19260	19280	19290	19260	5681
538	20240617	110600	1224178380	19290	19290	19290	19290	9
539	20240617	110500	1224004770	19290	19290	19290	19290	16
540	20240617	110400	1223696130	19270	19270	19270	19270	0
541	20240617	110300	1223696130	19270	19280	19280	19270	256
542	20240617	110200	1218762930	19270	19290	19290	19270	217
543	20240617	110100	1214581030	19270	19280	19290	19270	344
544	20240617	110000	1207951940	19290	19300	19300	19290	8
545	20240617	105900	1207797600	19290	19300	19300	19290	46
546	20240617	105800	1206910140	19300	19280	19300	19270	985
547	20240617	105700	1187920500	19290	19290	19320	19290	117
548	20240617	105600	1185663480	19290	19280	19290	19280	81
549	20240617	105500	1184101790	19280	19290	19290	19280	109
550	20240617	105400	1182000210	19290	19280	19290	19280	3
551	20240617	105300	1181942360	19280	19290	19290	19280	295
552	20240617	105200	1176254660	19290	19290	19300	19290	28
553	20240617	105100	1175714480	19330	19290	19330	19290	72
554	20240617	105000	1174325500	19290	19280	19290	19280	22
555	20240617	104900	1173901260	19280	19290	19290	19280	191
556	20240617	104800	1170218680	19290	19320	19320	19290	15
557	20240617	104700	1169929180	19330	19300	19340	19290	324
558	20240617	104600	1163671200	19340	19330	19340	19330	23
559	20240617	104500	1163226580	19340	19340	19340	19340	0
560	20240617	104400	1163226580	19340	19300	19340	19300	7
561	20240617	104300	1163091360	19340	19340	19340	19340	22
562	20240617	104200	1162665880	19340	19330	19340	19330	401
563	20240617	104100	1154914540	19330	19320	19330	19320	7
564	20240617	104000	1154779290	19320	19320	19320	19280	56
565	20240617	103900	1153697970	19300	19300	19300	19290	11
566	20240617	103800	1153485680	19280	19280	19280	19280	301
567	20240617	103700	1147682400	19280	19280	19280	19280	11
568	20240617	103600	1147470320	19280	19280	19280	19270	918
569	20240617	103500	1129779570	19280	19290	19300	19270	299
570	20240617	103400	1124014720	19300	19300	19300	19280	112
571	20240617	103300	1121855120	19300	19280	19330	19270	394
572	20240617	103200	1114261960	19280	19300	19300	19280	1521
573	20240617	103100	1084925460	19350	19350	19350	19350	0
574	20240617	103000	1084925460	19350	19350	19350	19350	0
575	20240617	102900	1084925460	19350	19350	19350	19350	5
576	20240617	102800	1084828710	19360	19330	19360	19290	1224
577	20240617	102700	1061198570	19330	19340	19340	19330	103
578	20240617	102600	1059207570	19340	19350	19350	19340	395
579	20240617	102500	1051566870	19370	19380	19380	19370	6
580	20240617	102400	1051450600	19380	19380	19380	19380	0
581	20240617	102300	1051450600	19380	19380	19380	19380	78
582	20240617	102200	1049938960	19350	19350	19350	19350	224
583	20240617	102100	1045604560	19370	19350	19380	19350	383
584	20240617	102000	1038188260	19350	19340	19350	19320	2148
585	20240617	101900	996675800	19350	19350	19350	19350	81
586	20240617	101800	995108450	19350	19350	19350	19350	10
587	20240617	101700	994914950	19350	19350	19350	19350	5
588	20240617	101600	994818200	19330	19330	19330	19330	14
589	20240617	101500	994547580	19330	19330	19330	19330	1
590	20240617	101400	994528250	19320	19360	19360	19320	46
591	20240617	101300	993638500	19370	19370	19370	19370	266
592	20240617	101200	988486080	19370	19370	19370	19370	1
593	20240617	101100	988466710	19370	19350	19370	19340	302
594	20240617	101000	982623350	19350	19350	19350	19330	285
595	20240617	100900	977113190	19360	19370	19370	19360	19
596	20240617	100800	976745170	19360	19360	19360	19360	2
597	20240617	100700	976706450	19360	19340	19360	19340	155
598	20240617	100600	973707720	19340	19350	19350	19330	105
599	20240617	100500	971678020	19350	19350	19350	19350	3
600	20240617	100400	971619970	19350	19350	19350	19350	4
601	20240617	100300	971542570	19380	19350	19380	19290	4826
602	20240617	100200	878315280	19350	19350	19380	19350	92
603	20240617	100100	876535050	19350	19380	19380	19350	31
604	20240617	100000	875935140	19350	19350	19350	19350	2
605	20240617	095900	875896440	19350	19350	19350	19340	111
606	20240617	095800	873748790	19340	19350	19350	19340	163
607	20240617	095700	870596080	19350	19350	19350	19340	110
608	20240617	095600	868468590	19340	19320	19340	19310	395
609	20240617	095500	860838480	19320	19310	19320	19310	332
610	20240617	095400	854426560	19310	19310	19310	19310	280
611	20240617	095300	849019760	19300	19300	19310	19300	155
612	20240617	095200	846028240	19300	19310	19390	19300	1266
613	20240617	095100	821587700	19300	19350	19350	19300	1438
614	20240617	095000	793795200	19350	19370	19370	19350	674
615	20240617	094900	780745400	19370	19390	19390	19370	419
616	20240617	094800	772627550	19410	19420	19420	19410	24
617	20240617	094700	772161690	19420	19420	19420	19420	0
618	20240617	094600	772161690	19420	19350	19420	19350	628
619	20240617	094500	760009820	19350	19370	19370	19350	726
620	20240617	094400	745955650	19370	19400	19400	19370	2915
621	20240617	094300	689444770	19410	19420	19420	19410	2613
622	20240617	094200	638725960	19420	19440	19440	19410	511
623	20240617	094100	628800820	19420	19420	19420	19420	0
624	20240617	094000	628800820	19420	19450	19450	19420	200
625	20240617	093900	624915320	19420	19420	19420	19420	0
626	20240617	093800	624915320	19420	19420	19420	19420	61
627	20240617	093700	623730700	19420	19420	19420	19420	254
628	20240617	093600	618798020	19420	19420	19420	19420	100
629	20240617	093500	616856020	19420	19420	19420	19420	165
630	20240617	093400	613651720	19420	19420	19420	19420	475
631	20240617	093300	604427220	19420	19430	19430	19420	600
632	20240617	093200	592773060	19430	19440	19450	19430	866
633	20240617	093100	575940010	19450	19440	19450	19440	471
634	20240617	093000	566783760	19440	19450	19450	19440	1051
635	20240617	092900	546342170	19450	19450	19460	19450	450
636	20240617	092800	537589530	19450	19460	19460	19450	682
637	20240617	092700	524319080	19460	19480	19480	19460	1001
638	20240617	092600	504829790	19480	19510	19510	19480	1442
639	20240617	092500	476718580	19520	19530	19530	19520	171
640	20240617	092400	473379950	19510	19530	19530	19510	52
641	20240617	092300	472365010	19530	19500	19540	19500	383
642	20240617	092200	464896440	19540	19500	19540	19500	354
643	20240617	092100	457992640	19490	19500	19500	19490	55
644	20240617	092000	456920600	19500	19500	19500	19440	401
645	20240617	091900	449113100	19440	19490	19500	19440	90
646	20240617	091800	447362920	19430	19430	19430	19420	3225
647	20240617	091700	384702150	19430	19430	19430	19430	509
648	20240617	091600	374812280	19430	19460	19500	19430	775
649	20240617	091500	359745240	19470	19430	19470	19430	1442
650	20240617	091400	331723600	19430	19470	19470	19420	1023
651	20240617	091300	311837690	19460	19490	19500	19460	918
652	20240617	091200	293953240	19500	19500	19510	19500	554
653	20240617	091100	283150230	19490	19490	19560	19490	871
654	20240617	091000	266139370	19490	19540	19560	19490	1632
655	20240617	090900	234291640	19590	19600	19600	19560	867
656	20240617	090800	217314800	19600	19580	19600	19570	350
657	20240617	090700	210459240	19510	19580	19580	19490	102
658	20240617	090600	208464820	19480	19480	19480	19460	376
659	20240617	090500	201142720	19460	19460	19460	19450	600
660	20240617	090400	189470120	19450	19430	19450	19430	504
661	20240617	090300	179675240	19430	19440	19440	19420	1537
662	20240617	090200	149814900	19450	19450	19450	19410	1572
663	20240617	090100	119251900	19460	19490	19490	19440	1534
664	20240617	090000	89386370	19490	19600	19600	19490	4519