KissMeData/215360/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	203900	1628797780	15960	15960	15960	15960	2693
3	20240617	203800	1628797780	15960	15960	15960	15960	0
4	20240617	203700	1628797780	15960	15960	15960	15960	0
5	20240617	203600	1628797780	15960	15960	15960	15960	0
6	20240617	203500	1628797780	15960	15960	15960	15960	0
7	20240617	203400	1628797780	15960	15960	15960	15960	0
8	20240617	203300	1628797780	15960	15960	15960	15960	0
9	20240617	203200	1628797780	15960	15960	15960	15960	0
10	20240617	203100	1628797780	15960	15960	15960	15960	0
11	20240617	203000	1628797780	15960	15960	15960	15960	0
12	20240617	202900	1628797780	15960	15960	15960	15960	0
13	20240617	202800	1628797780	15960	15960	15960	15960	0
14	20240617	202700	1628797780	15960	15960	15960	15960	0
15	20240617	202600	1628797780	15960	15960	15960	15960	0
16	20240617	202500	1628797780	15960	15960	15960	15960	0
17	20240617	202400	1628797780	15960	15960	15960	15960	0
18	20240617	202300	1628797780	15960	15960	15960	15960	0
19	20240617	202200	1628797780	15960	15960	15960	15960	0
20	20240617	202100	1628797780	15960	15960	15960	15960	0
21	20240617	202000	1628797780	15960	15960	15960	15960	0
22	20240617	201900	1628797780	15960	15960	15960	15960	0
23	20240617	201800	1628797780	15960	15960	15960	15960	0
24	20240617	201700	1628797780	15960	15960	15960	15960	0
25	20240617	201600	1628797780	15960	15960	15960	15960	0
26	20240617	201500	1628797780	15960	15960	15960	15960	0
27	20240617	201400	1628797780	15960	15960	15960	15960	0
28	20240617	201300	1628797780	15960	15960	15960	15960	0
29	20240617	201200	1628797780	15960	15960	15960	15960	0
30	20240617	201100	1628797780	15960	15960	15960	15960	0
31	20240617	201000	1628797780	15960	15960	15960	15960	0
32	20240617	200900	1628797780	15960	15960	15960	15960	2693
33	20240617	200800	1628797780	15960	15960	15960	15960	0
34	20240617	200700	1628797780	15960	15960	15960	15960	0
35	20240617	200600	1628797780	15960	15960	15960	15960	0
36	20240617	200500	1628797780	15960	15960	15960	15960	0
37	20240617	200400	1628797780	15960	15960	15960	15960	0
38	20240617	200300	1628797780	15960	15960	15960	15960	0
39	20240617	200200	1628797780	15960	15960	15960	15960	0
40	20240617	200100	1628797780	15960	15960	15960	15960	0
41	20240617	200000	1628797780	15960	15960	15960	15960	0
42	20240617	195900	1628797780	15960	15960	15960	15960	0
43	20240617	195800	1628797780	15960	15960	15960	15960	0
44	20240617	195700	1628797780	15960	15960	15960	15960	0
45	20240617	195600	1628797780	15960	15960	15960	15960	0
46	20240617	195500	1628797780	15960	15960	15960	15960	0
47	20240617	195400	1628797780	15960	15960	15960	15960	0
48	20240617	195300	1628797780	15960	15960	15960	15960	0
49	20240617	195200	1628797780	15960	15960	15960	15960	0
50	20240617	195100	1628797780	15960	15960	15960	15960	0
51	20240617	195000	1628797780	15960	15960	15960	15960	0
52	20240617	194900	1628797780	15960	15960	15960	15960	0
53	20240617	194800	1628797780	15960	15960	15960	15960	0
54	20240617	194700	1628797780	15960	15960	15960	15960	0
55	20240617	194600	1628797780	15960	15960	15960	15960	0
56	20240617	194500	1628797780	15960	15960	15960	15960	0
57	20240617	194400	1628797780	15960	15960	15960	15960	0
58	20240617	194300	1628797780	15960	15960	15960	15960	0
59	20240617	194200	1628797780	15960	15960	15960	15960	0
60	20240617	194100	1628797780	15960	15960	15960	15960	0
61	20240617	194000	1628797780	15960	15960	15960	15960	0
62	20240617	193900	1628797780	15960	15960	15960	15960	2693
63	20240617	193800	1628797780	15960	15960	15960	15960	0
64	20240617	193700	1628797780	15960	15960	15960	15960	0
65	20240617	193600	1628797780	15960	15960	15960	15960	0
66	20240617	193500	1628797780	15960	15960	15960	15960	0
67	20240617	193400	1628797780	15960	15960	15960	15960	0
68	20240617	193300	1628797780	15960	15960	15960	15960	0
69	20240617	193200	1628797780	15960	15960	15960	15960	0
70	20240617	193100	1628797780	15960	15960	15960	15960	0
71	20240617	193000	1628797780	15960	15960	15960	15960	0
72	20240617	192900	1628797780	15960	15960	15960	15960	0
73	20240617	192800	1628797780	15960	15960	15960	15960	0
74	20240617	192700	1628797780	15960	15960	15960	15960	0
75	20240617	192600	1628797780	15960	15960	15960	15960	0
76	20240617	192500	1628797780	15960	15960	15960	15960	0
77	20240617	192400	1628797780	15960	15960	15960	15960	0
78	20240617	192300	1628797780	15960	15960	15960	15960	0
79	20240617	192200	1628797780	15960	15960	15960	15960	0
80	20240617	192100	1628797780	15960	15960	15960	15960	0
81	20240617	192000	1628797780	15960	15960	15960	15960	0
82	20240617	191900	1628797780	15960	15960	15960	15960	0
83	20240617	191800	1628797780	15960	15960	15960	15960	0
84	20240617	191700	1628797780	15960	15960	15960	15960	0
85	20240617	191600	1628797780	15960	15960	15960	15960	0
86	20240617	191500	1628797780	15960	15960	15960	15960	0
87	20240617	191400	1628797780	15960	15960	15960	15960	0
88	20240617	191300	1628797780	15960	15960	15960	15960	0
89	20240617	191200	1628797780	15960	15960	15960	15960	0
90	20240617	191100	1628797780	15960	15960	15960	15960	0
91	20240617	191000	1628797780	15960	15960	15960	15960	0
92	20240617	190900	1628797780	15960	15960	15960	15960	2693
93	20240617	190800	1628797780	15960	15960	15960	15960	0
94	20240617	190700	1628797780	15960	15960	15960	15960	0
95	20240617	190600	1628797780	15960	15960	15960	15960	0
96	20240617	190500	1628797780	15960	15960	15960	15960	0
97	20240617	190400	1628797780	15960	15960	15960	15960	0
98	20240617	190300	1628797780	15960	15960	15960	15960	0
99	20240617	190200	1628797780	15960	15960	15960	15960	0
100	20240617	190100	1628797780	15960	15960	15960	15960	0
101	20240617	190000	1628797780	15960	15960	15960	15960	0
102	20240617	185900	1628797780	15960	15960	15960	15960	0
103	20240617	185800	1628797780	15960	15960	15960	15960	0
104	20240617	185700	1628797780	15960	15960	15960	15960	0
105	20240617	185600	1628797780	15960	15960	15960	15960	0
106	20240617	185500	1628797780	15960	15960	15960	15960	0
107	20240617	185400	1628797780	15960	15960	15960	15960	0
108	20240617	185300	1628797780	15960	15960	15960	15960	0
109	20240617	185200	1628797780	15960	15960	15960	15960	0
110	20240617	185100	1628797780	15960	15960	15960	15960	0
111	20240617	185000	1628797780	15960	15960	15960	15960	0
112	20240617	184900	1628797780	15960	15960	15960	15960	0
113	20240617	184800	1628797780	15960	15960	15960	15960	0
114	20240617	184700	1628797780	15960	15960	15960	15960	0
115	20240617	184600	1628797780	15960	15960	15960	15960	0
116	20240617	184500	1628797780	15960	15960	15960	15960	0
117	20240617	184400	1628797780	15960	15960	15960	15960	0
118	20240617	184300	1628797780	15960	15960	15960	15960	0
119	20240617	184200	1628797780	15960	15960	15960	15960	0
120	20240617	184100	1628797780	15960	15960	15960	15960	0
121	20240617	184000	1628797780	15960	15960	15960	15960	0
122	20240617	183900	1628797780	15960	15960	15960	15960	2693
123	20240617	183800	1628797780	15960	15960	15960	15960	0
124	20240617	183700	1628797780	15960	15960	15960	15960	0
125	20240617	183600	1628797780	15960	15960	15960	15960	0
126	20240617	183500	1628797780	15960	15960	15960	15960	0
127	20240617	183400	1628797780	15960	15960	15960	15960	0
128	20240617	183300	1628797780	15960	15960	15960	15960	0
129	20240617	183200	1628797780	15960	15960	15960	15960	0
130	20240617	183100	1628797780	15960	15960	15960	15960	0
131	20240617	183000	1628797780	15960	15960	15960	15960	0
132	20240617	182900	1628797780	15960	15960	15960	15960	0
133	20240617	182800	1628797780	15960	15960	15960	15960	0
134	20240617	182700	1628797780	15960	15960	15960	15960	0
135	20240617	182600	1628797780	15960	15960	15960	15960	0
136	20240617	182500	1628797780	15960	15960	15960	15960	0
137	20240617	182400	1628797780	15960	15960	15960	15960	0
138	20240617	182300	1628797780	15960	15960	15960	15960	0
139	20240617	182200	1628797780	15960	15960	15960	15960	0
140	20240617	182100	1628797780	15960	15960	15960	15960	0
141	20240617	182000	1628797780	15960	15960	15960	15960	0
142	20240617	181900	1628797780	15960	15960	15960	15960	0
143	20240617	181800	1628797780	15960	15960	15960	15960	0
144	20240617	181700	1628797780	15960	15960	15960	15960	0
145	20240617	181600	1628797780	15960	15960	15960	15960	0
146	20240617	181500	1628797780	15960	15960	15960	15960	0
147	20240617	181400	1628797780	15960	15960	15960	15960	0
148	20240617	181300	1628797780	15960	15960	15960	15960	0
149	20240617	181200	1628797780	15960	15960	15960	15960	0
150	20240617	181100	1628797780	15960	15960	15960	15960	0
151	20240617	181000	1628797780	15960	15960	15960	15960	0
152	20240617	180900	1628797780	15960	15960	15960	15960	2693
153	20240617	180800	1628797780	15960	15960	15960	15960	0
154	20240617	180700	1628797780	15960	15960	15960	15960	0
155	20240617	180600	1628797780	15960	15960	15960	15960	0
156	20240617	180500	1628797780	15960	15960	15960	15960	0
157	20240617	180400	1628797780	15960	15960	15960	15960	0
158	20240617	180300	1628797780	15960	15960	15960	15960	0
159	20240617	180200	1628797780	15960	15960	15960	15960	0
160	20240617	180100	1628797780	15960	15960	15960	15960	0
161	20240617	180000	1628797780	15960	15960	15960	15960	0
162	20240617	175900	1628797780	15960	15960	15960	15960	0
163	20240617	175800	1628797780	15960	15960	15960	15960	0
164	20240617	175700	1628797780	15960	15960	15960	15960	0
165	20240617	175600	1628797780	15960	15960	15960	15960	0
166	20240617	175500	1628797780	15960	15960	15960	15960	0
167	20240617	175400	1628797780	15960	15960	15960	15960	0
168	20240617	175300	1628797780	15960	15960	15960	15960	0
169	20240617	175200	1628797780	15960	15960	15960	15960	0
170	20240617	175100	1628797780	15960	15960	15960	15960	0
171	20240617	175000	1628797780	15960	15960	15960	15960	0
172	20240617	174900	1628797780	15960	15960	15960	15960	0
173	20240617	174800	1628797780	15960	15960	15960	15960	0
174	20240617	174700	1628797780	15960	15960	15960	15960	0
175	20240617	174600	1628797780	15960	15960	15960	15960	0
176	20240617	174500	1628797780	15960	15960	15960	15960	0
177	20240617	174400	1628797780	15960	15960	15960	15960	0
178	20240617	174300	1628797780	15960	15960	15960	15960	0
179	20240617	174200	1628797780	15960	15960	15960	15960	0
180	20240617	174100	1628797780	15960	15960	15960	15960	0
181	20240617	174000	1628797780	15960	15960	15960	15960	0
182	20240617	173900	1628797780	15960	15960	15960	15960	2693
183	20240617	173800	1628797780	15960	15960	15960	15960	0
184	20240617	173700	1628797780	15960	15960	15960	15960	0
185	20240617	173600	1628797780	15960	15960	15960	15960	0
186	20240617	173500	1628797780	15960	15960	15960	15960	0
187	20240617	173400	1628797780	15960	15960	15960	15960	0
188	20240617	173300	1628797780	15960	15960	15960	15960	0
189	20240617	173200	1628797780	15960	15960	15960	15960	0
190	20240617	173100	1628797780	15960	15960	15960	15960	0
191	20240617	173000	1628797780	15960	15960	15960	15960	0
192	20240617	172900	1628797780	15960	15960	15960	15960	0
193	20240617	172800	1628797780	15960	15960	15960	15960	0
194	20240617	172700	1628797780	15960	15960	15960	15960	0
195	20240617	172600	1628797780	15960	15960	15960	15960	0
196	20240617	172500	1628797780	15960	15960	15960	15960	0
197	20240617	172400	1628797780	15960	15960	15960	15960	0
198	20240617	172300	1628797780	15960	15960	15960	15960	0
199	20240617	172200	1628797780	15960	15960	15960	15960	0
200	20240617	172100	1628797780	15960	15960	15960	15960	0
201	20240617	172000	1628797780	15960	15960	15960	15960	0
202	20240617	171900	1628797780	15960	15960	15960	15960	0
203	20240617	171800	1628797780	15960	15960	15960	15960	0
204	20240617	171700	1628797780	15960	15960	15960	15960	0
205	20240617	171600	1628797780	15960	15960	15960	15960	0
206	20240617	171500	1628797780	15960	15960	15960	15960	0
207	20240617	171400	1628797780	15960	15960	15960	15960	0
208	20240617	171300	1628797780	15960	15960	15960	15960	0
209	20240617	171200	1628797780	15960	15960	15960	15960	0
210	20240617	171100	1628797780	15960	15960	15960	15960	0
211	20240617	171000	1628797780	15960	15960	15960	15960	0
212	20240617	170900	1628797780	15960	15960	15960	15960	2693
213	20240617	170800	1628797780	15960	15960	15960	15960	0
214	20240617	170700	1628797780	15960	15960	15960	15960	0
215	20240617	170600	1628797780	15960	15960	15960	15960	0
216	20240617	170500	1628797780	15960	15960	15960	15960	0
217	20240617	170400	1628797780	15960	15960	15960	15960	0
218	20240617	170300	1628797780	15960	15960	15960	15960	0
219	20240617	170200	1628797780	15960	15960	15960	15960	0
220	20240617	170100	1628797780	15960	15960	15960	15960	0
221	20240617	170000	1628797780	15960	15960	15960	15960	0
222	20240617	165900	1628797780	15960	15960	15960	15960	0
223	20240617	165800	1628797780	15960	15960	15960	15960	0
224	20240617	165700	1628797780	15960	15960	15960	15960	0
225	20240617	165600	1628797780	15960	15960	15960	15960	0
226	20240617	165500	1628797780	15960	15960	15960	15960	0
227	20240617	165400	1628797780	15960	15960	15960	15960	0
228	20240617	165300	1628797780	15960	15960	15960	15960	0
229	20240617	165200	1628797780	15960	15960	15960	15960	0
230	20240617	165100	1628797780	15960	15960	15960	15960	0
231	20240617	165000	1628797780	15960	15960	15960	15960	0
232	20240617	164900	1628797780	15960	15960	15960	15960	0
233	20240617	164800	1628797780	15960	15960	15960	15960	0
234	20240617	164700	1628797780	15960	15960	15960	15960	0
235	20240617	164600	1628797780	15960	15960	15960	15960	0
236	20240617	164500	1628797780	15960	15960	15960	15960	0
237	20240617	164400	1628797780	15960	15960	15960	15960	0
238	20240617	164300	1628797780	15960	15960	15960	15960	0
239	20240617	164200	1628797780	15960	15960	15960	15960	0
240	20240617	164100	1628797780	15960	15960	15960	15960	0
241	20240617	164000	1628797780	15960	15960	15960	15960	0
242	20240617	163900	1628797780	15960	15960	15960	15960	2693
243	20240617	163800	1628797780	15960	15960	15960	15960	0
244	20240617	163700	1628797780	15960	15960	15960	15960	0
245	20240617	163600	1628797780	15960	15960	15960	15960	0
246	20240617	163500	1628797780	15960	15960	15960	15960	0
247	20240617	163400	1628797780	15960	15960	15960	15960	0
248	20240617	163300	1628797780	15960	15960	15960	15960	0
249	20240617	163200	1628797780	15960	15960	15960	15960	0
250	20240617	163100	1628797780	15960	15960	15960	15960	0
251	20240617	163000	1628797780	15960	15960	15960	15960	0
252	20240617	162900	1628797780	15960	15960	15960	15960	0
253	20240617	162800	1628797780	15960	15960	15960	15960	0
254	20240617	162700	1628797780	15960	15960	15960	15960	0
255	20240617	162600	1628797780	15960	15960	15960	15960	0
256	20240617	162500	1628797780	15960	15960	15960	15960	0
257	20240617	162400	1628797780	15960	15960	15960	15960	0
258	20240617	162300	1628797780	15960	15960	15960	15960	0
259	20240617	162200	1628797780	15960	15960	15960	15960	0
260	20240617	162100	1628797780	15960	15960	15960	15960	0
261	20240617	162000	1628797780	15960	15960	15960	15960	0
262	20240617	161900	1628797780	15960	15960	15960	15960	0
263	20240617	161800	1628797780	15960	15960	15960	15960	0
264	20240617	161700	1628797780	15960	15960	15960	15960	0
265	20240617	161600	1628797780	15960	15960	15960	15960	0
266	20240617	161500	1628797780	15960	15960	15960	15960	0
267	20240617	161400	1628797780	15960	15960	15960	15960	0
268	20240617	161300	1628797780	15960	15960	15960	15960	0
269	20240617	161200	1628797780	15960	15960	15960	15960	0
270	20240617	161100	1628797780	15960	15960	15960	15960	0
271	20240617	161000	1628797780	15960	15960	15960	15960	0
272	20240617	160900	1628797780	15960	15960	15960	15960	2693
273	20240617	160800	1628797780	15960	15960	15960	15960	0
274	20240617	160700	1628797780	15960	15960	15960	15960	0
275	20240617	160600	1628797780	15960	15960	15960	15960	0
276	20240617	160500	1628797780	15960	15960	15960	15960	0
277	20240617	160400	1628797780	15960	15960	15960	15960	0
278	20240617	160300	1628797780	15960	15960	15960	15960	0
279	20240617	160200	1628797780	15960	15960	15960	15960	0
280	20240617	160100	1628797780	15960	15960	15960	15960	0
281	20240617	160000	1628797780	15960	15960	15960	15960	0
282	20240617	155900	1628797780	15960	15960	15960	15960	0
283	20240617	155800	1628797780	15960	15960	15960	15960	0
284	20240617	155700	1628797780	15960	15960	15960	15960	0
285	20240617	155600	1628797780	15960	15960	15960	15960	0
286	20240617	155500	1628797780	15960	15960	15960	15960	0
287	20240617	155400	1628797780	15960	15960	15960	15960	0
288	20240617	155300	1628797780	15960	15960	15960	15960	0
289	20240617	155200	1628797780	15960	15960	15960	15960	0
290	20240617	155100	1628797780	15960	15960	15960	15960	0
291	20240617	155000	1628797780	15960	15960	15960	15960	0
292	20240617	154900	1628797780	15960	15960	15960	15960	0
293	20240617	154800	1628797780	15960	15960	15960	15960	0
294	20240617	154700	1628797780	15960	15960	15960	15960	0
295	20240617	154600	1628797780	15960	15960	15960	15960	0
296	20240617	154500	1628797780	15960	15960	15960	15960	0
297	20240617	154400	1628797780	15960	15960	15960	15960	0
298	20240617	154300	1628797780	15960	15960	15960	15960	0
299	20240617	154200	1628797780	15960	15960	15960	15960	0
300	20240617	154100	1628797780	15960	15960	15960	15960	0
301	20240617	154000	1628797780	15960	15960	15960	15960	0
302	20240617	153900	1628797780	15960	15960	15960	15960	2693
303	20240617	153800	1628797780	15960	15960	15960	15960	0
304	20240617	153700	1628797780	15960	15960	15960	15960	0
305	20240617	153600	1628797780	15960	15960	15960	15960	0
306	20240617	153500	1628797780	15960	15960	15960	15960	0
307	20240617	153400	1628797780	15960	15960	15960	15960	0
308	20240617	153300	1628797780	15960	15960	15960	15960	0
309	20240617	153200	1628797780	15960	15960	15960	15960	0
310	20240617	153100	1628797780	15960	15960	15960	15960	0
311	20240617	153000	1628797780	15960	15960	15960	15960	2693
312	20240617	152900	1585817500	15840	15840	15840	15840	0
313	20240617	152800	1585817500	15840	15840	15840	15840	0
314	20240617	152700	1585817500	15840	15840	15840	15840	0
315	20240617	152600	1585817500	15840	15840	15840	15840	0
316	20240617	152500	1585817500	15840	15840	15840	15840	0
317	20240617	152400	1585817500	15840	15840	15840	15840	0
318	20240617	152300	1585817500	15840	15840	15840	15840	0
319	20240617	152200	1585817500	15840	15840	15840	15840	0
320	20240617	152100	1585817500	15840	15840	15840	15840	0
321	20240617	152000	1585817500	15840	15840	15840	15840	0
322	20240617	151900	1585817500	15840	15840	15840	15840	36
323	20240617	151800	1585247260	15840	15790	15840	15790	35
324	20240617	151700	1584694110	15790	15840	15840	15790	81
325	20240617	151600	1583415070	15840	15840	15840	15840	10
326	20240617	151500	1583256670	15780	15780	15780	15780	12
327	20240617	151400	1583067310	15850	15850	15850	15780	105
328	20240617	151300	1581403410	15850	15840	15850	15840	120
329	20240617	151200	1579502410	15850	15850	15850	15850	0
330	20240617	151100	1579502410	15850	15780	15850	15780	10
331	20240617	151000	1579344260	15770	15820	15820	15770	898
332	20240617	150900	1565162420	15830	15790	15830	15780	927
333	20240617	150800	1550510070	15790	15790	15790	15790	15
334	20240617	150700	1550273220	15780	15800	15800	15780	722
335	20240617	150600	1538869810	15810	15810	15810	15810	221
336	20240617	150500	1535375800	15810	15810	15810	15810	0
337	20240617	150400	1535375800	15810	15810	15810	15810	15
338	20240617	150300	1535138650	15810	15820	15820	15810	140
339	20240617	150200	1532924110	15830	15850	15850	15830	949
340	20240617	150100	1517897110	15850	15850	15850	15850	5
341	20240617	150000	1517817860	15850	15860	15870	15850	158
342	20240617	145900	1515312770	15860	15880	15880	15860	28
343	20240617	145800	1514868630	15880	15880	15880	15880	71
344	20240617	145700	1513741150	15880	15870	15880	15860	75
345	20240617	145600	1512550940	15830	15830	15830	15830	0
346	20240617	145500	1512550940	15830	15830	15830	15830	1
347	20240617	145400	1512535110	15830	15880	15880	15830	797
348	20240617	145300	1499889860	15880	15880	15880	15880	170
349	20240617	145200	1497190260	15890	15900	15900	15890	28
350	20240617	145100	1496745320	15890	15890	15890	15890	0
351	20240617	145000	1496745320	15890	15900	15900	15890	10
352	20240617	144900	1496586370	15890	15890	15890	15890	0
353	20240617	144800	1496586370	15890	15890	15890	15890	1
354	20240617	144700	1496570480	15890	15890	15890	15870	148
355	20240617	144600	1494221590	15870	15870	15870	15870	0
356	20240617	144500	1494221590	15870	15890	15890	15870	1024
357	20240617	144400	1477963260	15890	15890	15890	15890	45
358	20240617	144300	1477248210	15890	15890	15890	15890	400
359	20240617	144200	1470892210	15870	15870	15870	15870	10
360	20240617	144100	1470733510	15870	15870	15870	15870	0
361	20240617	144000	1470733510	15870	15890	15890	15870	165
362	20240617	143900	1468114660	15880	15880	15880	15880	139
363	20240617	143800	1465907340	15880	15910	15920	15880	1101
364	20240617	143700	1448404120	15910	15930	15930	15910	105
365	20240617	143600	1446732350	15930	15940	15940	15930	254
366	20240617	143500	1442686110	15940	15940	15940	15940	154
367	20240617	143400	1440231350	15950	15970	15970	15950	922
368	20240617	143300	1425509640	15980	15970	15980	15970	490
369	20240617	143200	1417681780	15970	15960	15970	15940	49
370	20240617	143100	1416899530	15960	15950	15970	15950	120
371	20240617	143000	1414984480	15950	15950	15950	15950	62
372	20240617	142900	1413995580	15950	15960	15960	15950	176
373	20240617	142800	1411188140	15960	15960	15970	15960	84
374	20240617	142700	1409847470	15970	15970	15970	15970	182
375	20240617	142600	1406940930	15970	15940	15970	15940	87
376	20240617	142500	1405551570	15940	15940	15940	15940	0
377	20240617	142400	1405551570	15940	15970	15970	15920	611
378	20240617	142300	1395815650	15970	15970	15980	15970	219
379	20240617	142200	1392317720	15970	16010	16010	15970	962
380	20240617	142100	1376931710	16010	16010	16010	16010	12
381	20240617	142000	1376739590	16010	16030	16030	16010	82
382	20240617	141900	1375425290	16030	16030	16030	16030	336
383	20240617	141800	1370039210	16030	16030	16040	16030	266
384	20240617	141700	1365775130	16040	16040	16040	16040	448
385	20240617	141600	1358589210	16050	16090	16100	16050	331
386	20240617	141500	1353270930	16080	16060	16080	16060	184
387	20240617	141400	1350315870	16060	16100	16100	16040	2649
388	20240617	141300	1307760290	16100	16100	16150	16090	899
389	20240617	141200	1293268030	16110	16100	16150	16040	2061
390	20240617	141100	1260139590	16110	16000	16170	15980	12445
391	20240617	141000	1059852190	16000	15960	16010	15920	2522
392	20240617	140900	1019524610	15940	15950	16000	15940	2282
393	20240617	140800	983072100	15960	15790	15960	15790	1513
394	20240617	140700	959059680	15790	15790	15790	15790	5
395	20240617	140600	958980730	15790	15790	15790	15790	215
396	20240617	140500	955585880	15790	15790	15790	15790	0
397	20240617	140400	955585880	15790	15790	15790	15790	0
398	20240617	140300	955585880	15790	15800	15800	15790	255
399	20240617	140200	951556930	15790	15790	15790	15790	100
400	20240617	140100	949977930	15800	15800	15800	15800	0
401	20240617	140000	949977930	15800	15790	15800	15790	75
402	20240617	135900	948792980	15800	15800	15800	15800	1
403	20240617	135800	948777180	15800	15800	15800	15800	12
404	20240617	135700	948587580	15790	15790	15790	15790	2
405	20240617	135600	948556000	15790	15800	15800	15790	22
406	20240617	135500	948208450	15800	15800	15800	15800	0
407	20240617	135400	948208450	15800	15800	15810	15800	134
408	20240617	135300	946091240	15800	15800	15800	15800	5
409	20240617	135200	946012240	15800	15800	15800	15800	0
410	20240617	135100	946012240	15800	15800	15800	15800	0
411	20240617	135000	946012240	15800	15800	15800	15800	20
412	20240617	134900	945696240	15800	15810	15810	15800	923
413	20240617	134800	931111600	15810	15820	15820	15810	157
414	20240617	134700	928629410	15830	15840	15840	15830	134
415	20240617	134600	926508180	15840	15840	15840	15840	6
416	20240617	134500	926413140	15840	15840	15840	15840	15
417	20240617	134400	926175540	15840	15840	15840	15840	0
418	20240617	134300	926175540	15840	15840	15840	15840	708
419	20240617	134200	914960820	15850	15850	15850	15850	1
420	20240617	134100	914944970	15850	15850	15850	15850	1
421	20240617	134000	914929120	15840	15840	15840	15840	5
422	20240617	133900	914849920	15840	15840	15840	15840	80
423	20240617	133800	913582720	15840	15840	15840	15840	200
424	20240617	133700	910414720	15850	15850	15850	15850	33
425	20240617	133600	909891670	15850	15850	15850	15850	223
426	20240617	133500	906357120	15860	15860	15860	15860	360
427	20240617	133400	900647520	15860	15860	15860	15860	0
428	20240617	133300	900647520	15860	15860	15860	15860	5
429	20240617	133200	900568220	15860	15860	15860	15860	0
430	20240617	133100	900568220	15860	15860	15860	15860	3
431	20240617	133000	900520640	15860	15860	15860	15860	0
432	20240617	132900	900520640	15860	15860	15860	15860	5
433	20240617	132800	900441340	15860	15860	15860	15860	0
434	20240617	132700	900441340	15860	15860	15860	15860	61
435	20240617	132600	899473880	15860	15860	15860	15860	55
436	20240617	132500	898601580	15860	15860	15860	15860	50
437	20240617	132400	897808580	15860	15860	15860	15860	0
438	20240617	132300	897808580	15860	15860	15860	15860	5
439	20240617	132200	897729280	15880	15880	15880	15880	1
440	20240617	132100	897713400	15860	15860	15860	15860	0
441	20240617	132000	897713400	15860	15870	15870	15860	37
442	20240617	131900	897126530	15860	15860	15860	15860	5
443	20240617	131800	897047230	15860	15860	15860	15860	0
444	20240617	131700	897047230	15860	15860	15860	15860	0
445	20240617	131600	897047230	15860	15870	15870	15860	15
446	20240617	131500	896809230	15870	15870	15870	15870	55
447	20240617	131400	895936380	15870	15870	15870	15870	0
448	20240617	131300	895936380	15870	15870	15870	15870	5
449	20240617	131200	895857030	15870	15870	15870	15870	0
450	20240617	131100	895857030	15870	15870	15870	15870	0
451	20240617	131000	895857030	15870	15870	15870	15870	0
452	20240617	130900	895857030	15870	15870	15870	15870	5
453	20240617	130800	895777680	15880	15880	15880	15880	0
454	20240617	130700	895777680	15880	15880	15880	15880	6
455	20240617	130600	895682400	15880	15880	15880	15880	55
456	20240617	130500	894809000	15880	15880	15880	15880	11
457	20240617	130400	894634320	15880	15900	15900	15880	7
458	20240617	130300	894523140	15900	15880	15900	15880	17
459	20240617	130200	894252860	15880	15880	15880	15880	70
460	20240617	130100	893141260	15860	15860	15860	15860	11
461	20240617	130000	892966800	15860	15860	15860	15860	1
462	20240617	125900	892950940	15860	15860	15860	15860	10
463	20240617	125800	892792340	15860	15860	15860	15860	0
464	20240617	125700	892792340	15860	15860	15860	15860	27
465	20240617	125600	892364120	15860	15860	15860	15860	55
466	20240617	125500	891491820	15860	15860	15860	15860	0
467	20240617	125400	891491820	15860	15860	15860	15860	12
468	20240617	125300	891301500	15860	15860	15860	15860	0
469	20240617	125200	891301500	15860	15880	15880	15860	55
470	20240617	125100	890428200	15860	15860	15860	15860	50
471	20240617	125000	889635200	15870	15870	15870	15870	613
472	20240617	124900	879906890	15870	15870	15870	15870	55
473	20240617	124800	879034040	15870	15870	15870	15870	300
474	20240617	124700	874273040	15870	15870	15870	15870	300
475	20240617	124600	869512040	15870	15870	15870	15870	19
476	20240617	124500	869210510	15870	15870	15870	15870	0
477	20240617	124400	869210510	15870	15870	15870	15870	0
478	20240617	124300	869210510	15870	15860	15870	15860	8
479	20240617	124200	869083610	15860	15860	15860	15860	5
480	20240617	124100	869004310	15870	15870	15870	15870	0
481	20240617	124000	869004310	15870	15870	15870	15870	761
482	20240617	123900	856927240	15870	15870	15870	15870	130
483	20240617	123800	854864140	15870	15880	15900	15870	1285
484	20240617	123700	834460510	15880	15900	15900	15880	665
485	20240617	123600	823893310	15910	15910	15910	15910	84
486	20240617	123500	822556870	15910	15910	15910	15910	25
487	20240617	123400	822159120	15910	15910	15910	15910	306
488	20240617	123300	817290660	15910	15910	15910	15910	15
489	20240617	123200	817052010	15910	15910	15910	15910	5
490	20240617	123100	816972460	15920	15920	15920	15920	0
491	20240617	123000	816972460	15920	15920	15920	15920	0
492	20240617	122900	816972460	15920	15920	15920	15920	80
493	20240617	122800	815698860	15920	15920	15920	15920	10
494	20240617	122700	815539660	15920	15920	15920	15920	0
495	20240617	122600	815539660	15920	15920	15920	15920	1
496	20240617	122500	815523740	15920	15920	15920	15920	5
497	20240617	122400	815444140	15920	15920	15920	15920	0
498	20240617	122300	815444140	15920	15920	15920	15920	0
499	20240617	122200	815444140	15920	15920	15920	15920	5
500	20240617	122100	815364540	15910	15910	15910	15910	0
501	20240617	122000	815364540	15910	15910	15910	15910	0
502	20240617	121900	815364540	15910	15910	15910	15910	5
503	20240617	121800	815284990	15910	15910	15910	15910	55
504	20240617	121700	814409940	15910	15930	15930	15910	316
505	20240617	121600	809379280	15920	15920	15920	15920	0
506	20240617	121500	809379280	15920	15920	15920	15920	56
507	20240617	121400	808487760	15930	15930	15930	15930	0
508	20240617	121300	808487760	15930	15930	15930	15930	115
509	20240617	121200	806655810	15920	15920	15920	15920	5
510	20240617	121100	806576210	15930	15930	15930	15930	1
511	20240617	121000	806560280	15930	15930	15930	15930	0
512	20240617	120900	806560280	15930	15930	15930	15930	61
513	20240617	120800	805588550	15920	15920	15920	15920	5
514	20240617	120700	805508950	15920	15920	15920	15920	0
515	20240617	120600	805508950	15920	15920	15920	15920	0
516	20240617	120500	805508950	15920	15920	15920	15920	5
517	20240617	120400	805429350	15920	15920	15920	15920	0
518	20240617	120300	805429350	15920	15920	15920	15920	14
519	20240617	120200	805206470	15920	15940	15940	15920	657
520	20240617	120100	794744350	15950	15940	15950	15940	35
521	20240617	120000	794186280	15930	15930	15930	15930	0
522	20240617	115900	794186280	15930	15930	15930	15930	0
523	20240617	115800	794186280	15930	15950	15950	15930	70
524	20240617	115700	793069880	15970	15970	15970	15970	0
525	20240617	115600	793069880	15970	15970	15970	15970	133
526	20240617	115500	790945870	15970	15970	15970	15970	5
527	20240617	115400	790866020	15970	15970	15970	15970	391
528	20240617	115300	784621750	15970	15980	15980	15970	26
529	20240617	115200	784206280	15980	15960	15980	15960	349
530	20240617	115100	778632940	15930	15930	15930	15930	61
531	20240617	115000	777661210	15930	15970	15970	15930	33
532	20240617	114900	777135130	15980	15980	15980	15980	0
533	20240617	114800	777135130	15980	15980	15980	15980	1
534	20240617	114700	777119150	15980	15970	15980	15970	9
535	20240617	114600	776975410	15960	15980	15980	15960	334
536	20240617	114500	771638210	15980	15970	15980	15970	47
537	20240617	114400	770887170	15960	15960	15960	15960	90
538	20240617	114300	769450770	15970	15960	15970	15960	51
539	20240617	114200	768636500	15960	15950	15960	15930	87
540	20240617	114100	767249850	15960	15960	15960	15960	1
541	20240617	114000	767233890	15950	15950	15950	15950	124
542	20240617	113900	765256090	15930	15930	15930	15930	149
543	20240617	113800	762882520	15930	15930	15930	15930	52
544	20240617	113700	762054160	15930	15930	15930	15930	260
545	20240617	113600	757912360	15930	15940	15940	15930	113
546	20240617	113500	756111860	15940	15940	15940	15940	15
547	20240617	113400	755872760	15940	15940	15940	15940	0
548	20240617	113300	755872760	15940	15940	15940	15940	12
549	20240617	113200	755681480	15940	15950	15950	15940	114
550	20240617	113100	753864140	15940	15940	15940	15940	5
551	20240617	113000	753784440	15950	15970	15970	15950	332
552	20240617	112900	748488710	15970	15970	15970	15970	189
553	20240617	112800	745470380	15970	15970	15970	15970	5
554	20240617	112700	745390530	15980	16000	16000	15970	191
555	20240617	112600	742339940	15990	16000	16000	15990	134
556	20240617	112500	740197120	16000	16050	16050	16000	154
557	20240617	112400	737731600	16040	16050	16050	16040	133
558	20240617	112300	735597000	16030	16030	16030	16030	15
559	20240617	112200	735356550	16030	16050	16070	16030	59
560	20240617	112100	734409440	16080	16060	16080	16040	66
561	20240617	112000	733348930	16050	16080	16080	16030	295
562	20240617	111900	728605950	16080	16000	16080	16000	2111
563	20240617	111800	694677680	16000	15970	16000	15970	25
564	20240617	111700	694277830	15970	15970	15970	15960	333
565	20240617	111600	688961490	16000	15970	16000	15970	82
566	20240617	111500	687649820	15970	15970	15970	15970	17
567	20240617	111400	687378330	15970	15970	15970	15970	5
568	20240617	111300	687298480	15970	15970	15970	15970	0
569	20240617	111200	687298480	15970	16000	16000	15970	50
570	20240617	111100	686498830	16000	16020	16020	16000	130
571	20240617	111000	684416310	16030	16070	16070	16010	74
572	20240617	110900	683227630	16070	16000	16070	15990	896
573	20240617	110800	668853670	16000	16000	16000	15990	276
574	20240617	110700	664439550	16050	15990	16050	15990	169
575	20240617	110600	661736580	15990	16000	16050	15990	74
576	20240617	110500	660551500	16030	16030	16030	16020	178
577	20240617	110400	657698700	16020	16060	16060	16020	331
578	20240617	110300	652388410	16070	16040	16090	16030	1401
579	20240617	110200	629879220	16040	16010	16040	16010	397
580	20240617	110100	623515380	16000	15980	16020	15980	1608
581	20240617	110000	597784930	15990	15970	16000	15970	114
582	20240617	105900	595961980	15970	16000	16000	15970	110
583	20240617	105800	594204680	15990	15960	15990	15960	300
584	20240617	105700	589407980	15960	15960	15960	15960	5
585	20240617	105600	589328180	15960	15960	15960	15960	1
586	20240617	105500	589312220	15960	15960	15960	15960	325
587	20240617	105400	584125220	15960	15970	15970	15960	143
588	20240617	105300	581841610	15960	15990	16000	15960	1500
589	20240617	105200	557859620	15990	16000	16000	15960	321
590	20240617	105100	552725590	16000	15990	16000	15990	2568
591	20240617	105000	511650740	15990	15960	15990	15960	983
592	20240617	104900	495945030	15960	15940	15960	15940	2798
593	20240617	104800	451316480	15940	15910	15940	15910	871
594	20240617	104700	437434200	15910	15920	15920	15910	319
595	20240617	104600	432355810	15920	15920	15920	15920	0
596	20240617	104500	432355810	15920	15920	15920	15920	0
597	20240617	104400	432355810	15920	15920	15920	15910	230
598	20240617	104300	428694260	15920	15920	15920	15920	10
599	20240617	104200	428535060	15920	15940	15940	15920	17
600	20240617	104100	428264100	15940	15930	15950	15930	335
601	20240617	104000	422924930	15940	15930	15940	15930	383
602	20240617	103900	416820010	15930	15930	15930	15900	262
603	20240617	103800	412649330	15930	15930	15930	15930	6
604	20240617	103700	412553750	15920	15910	15920	15900	436
605	20240617	103600	405617060	15900	15880	15910	15880	614
606	20240617	103500	395854160	15860	15860	15860	15860	20
607	20240617	103400	395536960	15860	15860	15860	15860	5
608	20240617	103300	395457660	15870	15870	15870	15870	0
609	20240617	103200	395457660	15870	15860	15870	15860	120
610	20240617	103100	393554260	15860	15860	15860	15860	0
611	20240617	103000	393554260	15860	15840	15880	15840	18
612	20240617	102900	393269000	15900	15830	15900	15830	31
613	20240617	102800	392777800	15830	15830	15830	15830	0
614	20240617	102700	392777800	15830	15830	15830	15830	5
615	20240617	102600	392698650	15830	15830	15830	15830	10
616	20240617	102500	392540350	15830	15840	15840	15810	493
617	20240617	102400	384739160	15810	15830	15830	15810	250
618	20240617	102300	380785090	15860	15860	15860	15860	1
619	20240617	102200	380769230	15850	15860	15860	15850	500
620	20240617	102100	372844180	15910	15860	15910	15860	668
621	20240617	102000	362245940	15860	15900	15900	15860	11
622	20240617	101900	362071340	15900	15910	15910	15880	806
623	20240617	101800	349267830	15910	15880	15910	15880	3
624	20240617	101700	349220160	15900	15900	15900	15900	294
625	20240617	101600	344545560	15900	15930	15950	15900	1288
626	20240617	101500	324021210	15900	15900	15900	15900	0
627	20240617	101400	324021210	15900	15900	15930	15900	156
628	20240617	101300	321539940	15930	15910	15940	15910	1537
629	20240617	101200	297064160	15910	15900	15910	15900	509
630	20240617	101100	288970060	15900	15850	15900	15850	712
631	20240617	101000	277663330	15830	15830	15830	15830	7
632	20240617	100900	277552520	15830	15820	15830	15820	32
633	20240617	100800	277045980	15810	15810	15810	15810	395
634	20240617	100700	270801030	15810	15810	15810	15810	5
635	20240617	100600	270721980	15820	15820	15820	15820	27
636	20240617	100500	270294840	15820	15820	15820	15820	0
637	20240617	100400	270294840	15820	15820	15820	15820	5
638	20240617	100300	270215740	15820	15850	15850	15820	20
639	20240617	100200	269898990	15820	15840	15840	15810	6
640	20240617	100100	269804000	15810	15810	15810	15810	70
641	20240617	100000	268697300	15810	15850	15850	15810	6
642	20240617	095900	268602400	15810	15810	15810	15810	1
643	20240617	095800	268586590	15840	15840	15840	15840	0
644	20240617	095700	268586590	15840	15810	15840	15810	36
645	20240617	095600	268017400	15820	15820	15820	15820	2
646	20240617	095500	267985760	15820	15820	15820	15820	10
647	20240617	095400	267827560	15820	15820	15820	15820	30
648	20240617	095300	267352960	15810	15830	15830	15810	112
649	20240617	095200	265580100	15810	15810	15810	15810	0
650	20240617	095100	265580100	15810	15810	15810	15810	2
651	20240617	095000	265548480	15810	15810	15810	15810	5
652	20240617	094900	265469430	15810	15810	15810	15810	71
653	20240617	094800	264346920	15810	15810	15810	15810	300
654	20240617	094700	259603920	15810	15810	15810	15810	5
655	20240617	094600	259524870	15820	15810	15820	15810	91
656	20240617	094500	258086150	15810	15820	15820	15810	64
657	20240617	094400	257073960	15830	15840	15840	15830	39
658	20240617	094300	256456250	15840	15850	15850	15840	203
659	20240617	094200	253238750	15850	15850	15850	15850	0
660	20240617	094100	253238750	15850	15850	15850	15850	3
661	20240617	094000	253191200	15850	15890	15890	15850	34
662	20240617	093900	252651410	15890	15850	15890	15850	743
663	20240617	093800	240853230	15850	15850	15850	15850	145
664	20240617	093700	238554980	15880	15860	15880	15850	514
665	20240617	093600	230393170	15890	15890	15890	15890	0
666	20240617	093500	230393170	15890	15880	15890	15870	595
667	20240617	093400	220944790	15880	15890	15890	15880	28
668	20240617	093300	220500080	15880	15890	15890	15880	131
669	20240617	093200	218419770	15890	15900	15910	15880	584
670	20240617	093100	209144610	15890	15910	15910	15890	332
671	20240617	093000	203867190	15910	15910	15910	15910	23
672	20240617	092900	203501260	15910	15910	15930	15910	1188
673	20240617	092800	184586790	15920	15910	15920	15890	81
674	20240617	092700	183297590	15900	15880	15900	15880	152
675	20240617	092600	180881350	15880	15890	15890	15880	21
676	20240617	092500	180547720	15900	15880	15900	15880	325
677	20240617	092400	175382480	15810	15870	15880	15810	1944
678	20240617	092300	144636570	15870	15840	15870	15840	763
679	20240617	092200	132527790	15870	15870	15870	15870	51
680	20240617	092100	131718420	15800	15800	15880	15800	73
681	20240617	092000	130559830	15880	15880	15900	15880	1093
682	20240617	091900	113196100	15880	15870	15880	15870	149
683	20240617	091800	110830410	15870	15830	15870	15830	257
684	20240617	091700	106755020	15780	15780	15780	15780	16
685	20240617	091600	106502540	15830	15830	15830	15830	71
686	20240617	091500	105378610	15830	15860	15870	15830	401
687	20240617	091400	99023000	15830	15830	15860	15830	536
688	20240617	091300	90535770	15830	15820	15830	15820	638
689	20240617	091200	80439440	15820	15810	15820	15810	157
690	20240617	091100	77956770	15810	15810	15810	15810	106
691	20240617	091000	76280910	15810	15820	15820	15810	476
692	20240617	090900	68751090	15830	15720	15830	15720	1182
693	20240617	090800	50102930	15720	15700	15720	15630	585
694	20240617	090700	40949520	15720	15720	15720	15720	30
695	20240617	090600	40477920	15730	15730	15730	15730	300
696	20240617	090500	35758920	15730	15730	15730	15730	371
697	20240617	090400	29923090	15730	15730	15730	15730	0
698	20240617	090300	29923090	15730	15850	15850	15730	1030
699	20240617	090200	13655990	15850	15850	15850	15850	1
700	20240617	090100	13640140	15860	15860	15860	15750	222
701	20240617	090000	10142220	15890	15650	15950	15650	644