KissMeData/234340/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	204600	1586858850	16710	16710	16710	16710	149
3	20240619	204500	1586858850	16710	16710	16710	16710	0
4	20240619	204400	1586858850	16710	16710	16710	16710	0
5	20240619	204300	1586858850	16710	16710	16710	16710	0
6	20240619	204200	1586858850	16710	16710	16710	16710	0
7	20240619	204100	1586858850	16710	16710	16710	16710	0
8	20240619	204000	1586858850	16710	16710	16710	16710	0
9	20240619	203900	1586858850	16710	16710	16710	16710	0
10	20240619	203800	1586858850	16710	16710	16710	16710	0
11	20240619	203700	1586858850	16710	16710	16710	16710	0
12	20240619	203600	1586858850	16710	16710	16710	16710	0
13	20240619	203500	1586858850	16710	16710	16710	16710	0
14	20240619	203400	1586858850	16710	16710	16710	16710	0
15	20240619	203300	1586858850	16710	16710	16710	16710	0
16	20240619	203200	1586858850	16710	16710	16710	16710	0
17	20240619	203100	1586858850	16710	16710	16710	16710	0
18	20240619	203000	1586858850	16710	16710	16710	16710	0
19	20240619	202900	1586858850	16710	16710	16710	16710	0
20	20240619	202800	1586858850	16710	16710	16710	16710	0
21	20240619	202700	1586858850	16710	16710	16710	16710	0
22	20240619	202600	1586858850	16710	16710	16710	16710	0
23	20240619	202500	1586858850	16710	16710	16710	16710	0
24	20240619	202400	1586858850	16710	16710	16710	16710	0
25	20240619	202300	1586858850	16710	16710	16710	16710	0
26	20240619	202200	1586858850	16710	16710	16710	16710	0
27	20240619	202100	1586858850	16710	16710	16710	16710	0
28	20240619	202000	1586858850	16710	16710	16710	16710	0
29	20240619	201900	1586858850	16710	16710	16710	16710	0
30	20240619	201800	1586858850	16710	16710	16710	16710	0
31	20240619	201700	1586858850	16710	16710	16710	16710	0
32	20240619	201600	1586858850	16710	16710	16710	16710	149
33	20240619	201500	1586858850	16710	16710	16710	16710	0
34	20240619	201400	1586858850	16710	16710	16710	16710	0
35	20240619	201300	1586858850	16710	16710	16710	16710	0
36	20240619	201200	1586858850	16710	16710	16710	16710	0
37	20240619	201100	1586858850	16710	16710	16710	16710	0
38	20240619	201000	1586858850	16710	16710	16710	16710	0
39	20240619	200900	1586858850	16710	16710	16710	16710	0
40	20240619	200800	1586858850	16710	16710	16710	16710	0
41	20240619	200700	1586858850	16710	16710	16710	16710	0
42	20240619	200600	1586858850	16710	16710	16710	16710	0
43	20240619	200500	1586858850	16710	16710	16710	16710	0
44	20240619	200400	1586858850	16710	16710	16710	16710	0
45	20240619	200300	1586858850	16710	16710	16710	16710	0
46	20240619	200200	1586858850	16710	16710	16710	16710	0
47	20240619	200100	1586858850	16710	16710	16710	16710	0
48	20240619	200000	1586858850	16710	16710	16710	16710	0
49	20240619	195900	1586858850	16710	16710	16710	16710	0
50	20240619	195800	1586858850	16710	16710	16710	16710	0
51	20240619	195700	1586858850	16710	16710	16710	16710	0
52	20240619	195600	1586858850	16710	16710	16710	16710	0
53	20240619	195500	1586858850	16710	16710	16710	16710	0
54	20240619	195400	1586858850	16710	16710	16710	16710	0
55	20240619	195300	1586858850	16710	16710	16710	16710	0
56	20240619	195200	1586858850	16710	16710	16710	16710	0
57	20240619	195100	1586858850	16710	16710	16710	16710	0
58	20240619	195000	1586858850	16710	16710	16710	16710	0
59	20240619	194900	1586858850	16710	16710	16710	16710	0
60	20240619	194800	1586858850	16710	16710	16710	16710	0
61	20240619	194700	1586858850	16710	16710	16710	16710	0
62	20240619	194600	1586858850	16710	16710	16710	16710	149
63	20240619	194500	1586858850	16710	16710	16710	16710	0
64	20240619	194400	1586858850	16710	16710	16710	16710	0
65	20240619	194300	1586858850	16710	16710	16710	16710	0
66	20240619	194200	1586858850	16710	16710	16710	16710	0
67	20240619	194100	1586858850	16710	16710	16710	16710	0
68	20240619	194000	1586858850	16710	16710	16710	16710	0
69	20240619	193900	1586858850	16710	16710	16710	16710	0
70	20240619	193800	1586858850	16710	16710	16710	16710	0
71	20240619	193700	1586858850	16710	16710	16710	16710	0
72	20240619	193600	1586858850	16710	16710	16710	16710	0
73	20240619	193500	1586858850	16710	16710	16710	16710	0
74	20240619	193400	1586858850	16710	16710	16710	16710	0
75	20240619	193300	1586858850	16710	16710	16710	16710	0
76	20240619	193200	1586858850	16710	16710	16710	16710	0
77	20240619	193100	1586858850	16710	16710	16710	16710	0
78	20240619	193000	1586858850	16710	16710	16710	16710	0
79	20240619	192900	1586858850	16710	16710	16710	16710	0
80	20240619	192800	1586858850	16710	16710	16710	16710	0
81	20240619	192700	1586858850	16710	16710	16710	16710	0
82	20240619	192600	1586858850	16710	16710	16710	16710	0
83	20240619	192500	1586858850	16710	16710	16710	16710	0
84	20240619	192400	1586858850	16710	16710	16710	16710	0
85	20240619	192300	1586858850	16710	16710	16710	16710	0
86	20240619	192200	1586858850	16710	16710	16710	16710	0
87	20240619	192100	1586858850	16710	16710	16710	16710	0
88	20240619	192000	1586858850	16710	16710	16710	16710	0
89	20240619	191900	1586858850	16710	16710	16710	16710	0
90	20240619	191800	1586858850	16710	16710	16710	16710	0
91	20240619	191700	1586858850	16710	16710	16710	16710	0
92	20240619	191600	1586858850	16710	16710	16710	16710	149
93	20240619	191500	1586858850	16710	16710	16710	16710	0
94	20240619	191400	1586858850	16710	16710	16710	16710	0
95	20240619	191300	1586858850	16710	16710	16710	16710	0
96	20240619	191200	1586858850	16710	16710	16710	16710	0
97	20240619	191100	1586858850	16710	16710	16710	16710	0
98	20240619	191000	1586858850	16710	16710	16710	16710	0
99	20240619	190900	1586858850	16710	16710	16710	16710	0
100	20240619	190800	1586858850	16710	16710	16710	16710	0
101	20240619	190700	1586858850	16710	16710	16710	16710	0
102	20240619	190600	1586858850	16710	16710	16710	16710	0
103	20240619	190500	1586858850	16710	16710	16710	16710	0
104	20240619	190400	1586858850	16710	16710	16710	16710	0
105	20240619	190300	1586858850	16710	16710	16710	16710	0
106	20240619	190200	1586858850	16710	16710	16710	16710	0
107	20240619	190100	1586858850	16710	16710	16710	16710	0
108	20240619	190000	1586858850	16710	16710	16710	16710	0
109	20240619	185900	1586858850	16710	16710	16710	16710	0
110	20240619	185800	1586858850	16710	16710	16710	16710	0
111	20240619	185700	1586858850	16710	16710	16710	16710	0
112	20240619	185600	1586858850	16710	16710	16710	16710	0
113	20240619	185500	1586858850	16710	16710	16710	16710	0
114	20240619	185400	1586858850	16710	16710	16710	16710	0
115	20240619	185300	1586858850	16710	16710	16710	16710	0
116	20240619	185200	1586858850	16710	16710	16710	16710	0
117	20240619	185100	1586858850	16710	16710	16710	16710	0
118	20240619	185000	1586858850	16710	16710	16710	16710	0
119	20240619	184900	1586858850	16710	16710	16710	16710	0
120	20240619	184800	1586858850	16710	16710	16710	16710	0
121	20240619	184700	1586858850	16710	16710	16710	16710	0
122	20240619	184600	1586858850	16710	16710	16710	16710	149
123	20240619	184500	1586858850	16710	16710	16710	16710	0
124	20240619	184400	1586858850	16710	16710	16710	16710	0
125	20240619	184300	1586858850	16710	16710	16710	16710	0
126	20240619	184200	1586858850	16710	16710	16710	16710	0
127	20240619	184100	1586858850	16710	16710	16710	16710	0
128	20240619	184000	1586858850	16710	16710	16710	16710	0
129	20240619	183900	1586858850	16710	16710	16710	16710	0
130	20240619	183800	1586858850	16710	16710	16710	16710	0
131	20240619	183700	1586858850	16710	16710	16710	16710	0
132	20240619	183600	1586858850	16710	16710	16710	16710	0
133	20240619	183500	1586858850	16710	16710	16710	16710	0
134	20240619	183400	1586858850	16710	16710	16710	16710	0
135	20240619	183300	1586858850	16710	16710	16710	16710	0
136	20240619	183200	1586858850	16710	16710	16710	16710	0
137	20240619	183100	1586858850	16710	16710	16710	16710	0
138	20240619	183000	1586858850	16710	16710	16710	16710	0
139	20240619	182900	1586858850	16710	16710	16710	16710	0
140	20240619	182800	1586858850	16710	16710	16710	16710	0
141	20240619	182700	1586858850	16710	16710	16710	16710	0
142	20240619	182600	1586858850	16710	16710	16710	16710	0
143	20240619	182500	1586858850	16710	16710	16710	16710	0
144	20240619	182400	1586858850	16710	16710	16710	16710	0
145	20240619	182300	1586858850	16710	16710	16710	16710	0
146	20240619	182200	1586858850	16710	16710	16710	16710	0
147	20240619	182100	1586858850	16710	16710	16710	16710	0
148	20240619	182000	1586858850	16710	16710	16710	16710	0
149	20240619	181900	1586858850	16710	16710	16710	16710	0
150	20240619	181800	1586858850	16710	16710	16710	16710	0
151	20240619	181700	1586858850	16710	16710	16710	16710	0
152	20240619	181600	1586858850	16710	16710	16710	16710	149
153	20240619	181500	1586858850	16710	16710	16710	16710	0
154	20240619	181400	1586858850	16710	16710	16710	16710	0
155	20240619	181300	1586858850	16710	16710	16710	16710	0
156	20240619	181200	1586858850	16710	16710	16710	16710	0
157	20240619	181100	1586858850	16710	16710	16710	16710	0
158	20240619	181000	1586858850	16710	16710	16710	16710	0
159	20240619	180900	1586858850	16710	16710	16710	16710	0
160	20240619	180800	1586858850	16710	16710	16710	16710	0
161	20240619	180700	1586858850	16710	16710	16710	16710	0
162	20240619	180600	1586858850	16710	16710	16710	16710	0
163	20240619	180500	1586858850	16710	16710	16710	16710	0
164	20240619	180400	1586858850	16710	16710	16710	16710	0
165	20240619	180300	1586858850	16710	16710	16710	16710	0
166	20240619	180200	1586858850	16710	16710	16710	16710	0
167	20240619	180100	1586858850	16710	16710	16710	16710	0
168	20240619	180000	1586858850	16710	16710	16710	16710	0
169	20240619	175900	1586858850	16710	16710	16710	16710	0
170	20240619	175800	1586858850	16710	16710	16710	16710	0
171	20240619	175700	1586858850	16710	16710	16710	16710	0
172	20240619	175600	1586858850	16710	16710	16710	16710	0
173	20240619	175500	1586858850	16710	16710	16710	16710	0
174	20240619	175400	1586858850	16710	16710	16710	16710	0
175	20240619	175300	1586858850	16710	16710	16710	16710	0
176	20240619	175200	1586858850	16710	16710	16710	16710	0
177	20240619	175100	1586858850	16710	16710	16710	16710	0
178	20240619	175000	1586858850	16710	16710	16710	16710	0
179	20240619	174900	1586858850	16710	16710	16710	16710	0
180	20240619	174800	1586858850	16710	16710	16710	16710	0
181	20240619	174700	1586858850	16710	16710	16710	16710	0
182	20240619	174600	1586858850	16710	16710	16710	16710	149
183	20240619	174500	1586858850	16710	16710	16710	16710	0
184	20240619	174400	1586858850	16710	16710	16710	16710	0
185	20240619	174300	1586858850	16710	16710	16710	16710	0
186	20240619	174200	1586858850	16710	16710	16710	16710	0
187	20240619	174100	1586858850	16710	16710	16710	16710	0
188	20240619	174000	1586858850	16710	16710	16710	16710	0
189	20240619	173900	1586858850	16710	16710	16710	16710	0
190	20240619	173800	1586858850	16710	16710	16710	16710	0
191	20240619	173700	1586858850	16710	16710	16710	16710	0
192	20240619	173600	1586858850	16710	16710	16710	16710	0
193	20240619	173500	1586858850	16710	16710	16710	16710	0
194	20240619	173400	1586858850	16710	16710	16710	16710	0
195	20240619	173300	1586858850	16710	16710	16710	16710	0
196	20240619	173200	1586858850	16710	16710	16710	16710	0
197	20240619	173100	1586858850	16710	16710	16710	16710	0
198	20240619	173000	1586858850	16710	16710	16710	16710	0
199	20240619	172900	1586858850	16710	16710	16710	16710	0
200	20240619	172800	1586858850	16710	16710	16710	16710	0
201	20240619	172700	1586858850	16710	16710	16710	16710	0
202	20240619	172600	1586858850	16710	16710	16710	16710	0
203	20240619	172500	1586858850	16710	16710	16710	16710	0
204	20240619	172400	1586858850	16710	16710	16710	16710	0
205	20240619	172300	1586858850	16710	16710	16710	16710	0
206	20240619	172200	1586858850	16710	16710	16710	16710	0
207	20240619	172100	1586858850	16710	16710	16710	16710	0
208	20240619	172000	1586858850	16710	16710	16710	16710	0
209	20240619	171900	1586858850	16710	16710	16710	16710	0
210	20240619	171800	1586858850	16710	16710	16710	16710	0
211	20240619	171700	1586858850	16710	16710	16710	16710	0
212	20240619	171600	1586858850	16710	16710	16710	16710	149
213	20240619	171500	1586858850	16710	16710	16710	16710	0
214	20240619	171400	1586858850	16710	16710	16710	16710	0
215	20240619	171300	1586858850	16710	16710	16710	16710	0
216	20240619	171200	1586858850	16710	16710	16710	16710	0
217	20240619	171100	1586858850	16710	16710	16710	16710	0
218	20240619	171000	1586858850	16710	16710	16710	16710	0
219	20240619	170900	1586858850	16710	16710	16710	16710	0
220	20240619	170800	1586858850	16710	16710	16710	16710	0
221	20240619	170700	1586858850	16710	16710	16710	16710	0
222	20240619	170600	1586858850	16710	16710	16710	16710	0
223	20240619	170500	1586858850	16710	16710	16710	16710	0
224	20240619	170400	1586858850	16710	16710	16710	16710	0
225	20240619	170300	1586858850	16710	16710	16710	16710	0
226	20240619	170200	1586858850	16710	16710	16710	16710	0
227	20240619	170100	1586858850	16710	16710	16710	16710	0
228	20240619	170000	1586858850	16710	16710	16710	16710	0
229	20240619	165900	1586858850	16710	16710	16710	16710	0
230	20240619	165800	1586858850	16710	16710	16710	16710	0
231	20240619	165700	1586858850	16710	16710	16710	16710	0
232	20240619	165600	1586858850	16710	16710	16710	16710	0
233	20240619	165500	1586858850	16710	16710	16710	16710	0
234	20240619	165400	1586858850	16710	16710	16710	16710	0
235	20240619	165300	1586858850	16710	16710	16710	16710	0
236	20240619	165200	1586858850	16710	16710	16710	16710	0
237	20240619	165100	1586858850	16710	16710	16710	16710	0
238	20240619	165000	1586858850	16710	16710	16710	16710	0
239	20240619	164900	1586858850	16710	16710	16710	16710	0
240	20240619	164800	1586858850	16710	16710	16710	16710	0
241	20240619	164700	1586858850	16710	16710	16710	16710	0
242	20240619	164600	1586858850	16710	16710	16710	16710	149
243	20240619	164500	1586858850	16710	16710	16710	16710	0
244	20240619	164400	1586858850	16710	16710	16710	16710	0
245	20240619	164300	1586858850	16710	16710	16710	16710	0
246	20240619	164200	1586858850	16710	16710	16710	16710	0
247	20240619	164100	1586858850	16710	16710	16710	16710	0
248	20240619	164000	1586858850	16710	16710	16710	16710	0
249	20240619	163900	1586858850	16710	16710	16710	16710	0
250	20240619	163800	1586858850	16710	16710	16710	16710	0
251	20240619	163700	1586858850	16710	16710	16710	16710	0
252	20240619	163600	1586858850	16710	16710	16710	16710	0
253	20240619	163500	1586858850	16710	16710	16710	16710	0
254	20240619	163400	1586858850	16710	16710	16710	16710	0
255	20240619	163300	1586858850	16710	16710	16710	16710	0
256	20240619	163200	1586858850	16710	16710	16710	16710	0
257	20240619	163100	1586858850	16710	16710	16710	16710	0
258	20240619	163000	1586858850	16710	16710	16710	16710	0
259	20240619	162900	1586858850	16710	16710	16710	16710	0
260	20240619	162800	1586858850	16710	16710	16710	16710	0
261	20240619	162700	1586858850	16710	16710	16710	16710	0
262	20240619	162600	1586858850	16710	16710	16710	16710	0
263	20240619	162500	1586858850	16710	16710	16710	16710	0
264	20240619	162400	1586858850	16710	16710	16710	16710	0
265	20240619	162300	1586858850	16710	16710	16710	16710	0
266	20240619	162200	1586858850	16710	16710	16710	16710	0
267	20240619	162100	1586858850	16710	16710	16710	16710	0
268	20240619	162000	1586858850	16710	16710	16710	16710	0
269	20240619	161900	1586858850	16710	16710	16710	16710	0
270	20240619	161800	1586858850	16710	16710	16710	16710	0
271	20240619	161700	1586858850	16710	16710	16710	16710	0
272	20240619	161600	1586858850	16710	16710	16710	16710	149
273	20240619	161500	1586858850	16710	16710	16710	16710	0
274	20240619	161400	1586858850	16710	16710	16710	16710	0
275	20240619	161300	1586858850	16710	16710	16710	16710	0
276	20240619	161200	1586858850	16710	16710	16710	16710	0
277	20240619	161100	1586858850	16710	16710	16710	16710	0
278	20240619	161000	1586858850	16710	16710	16710	16710	0
279	20240619	160900	1586858850	16710	16710	16710	16710	0
280	20240619	160800	1586858850	16710	16710	16710	16710	0
281	20240619	160700	1586858850	16710	16710	16710	16710	0
282	20240619	160600	1586858850	16710	16710	16710	16710	0
283	20240619	160500	1586858850	16710	16710	16710	16710	0
284	20240619	160400	1586858850	16710	16710	16710	16710	0
285	20240619	160300	1586858850	16710	16710	16710	16710	0
286	20240619	160200	1586858850	16710	16710	16710	16710	0
287	20240619	160100	1586858850	16710	16710	16710	16710	0
288	20240619	160000	1586858850	16710	16710	16710	16710	0
289	20240619	155900	1586858850	16710	16710	16710	16710	0
290	20240619	155800	1586858850	16710	16710	16710	16710	0
291	20240619	155700	1586858850	16710	16710	16710	16710	0
292	20240619	155600	1586858850	16710	16710	16710	16710	0
293	20240619	155500	1586858850	16710	16710	16710	16710	0
294	20240619	155400	1586858850	16710	16710	16710	16710	0
295	20240619	155300	1586858850	16710	16710	16710	16710	0
296	20240619	155200	1586858850	16710	16710	16710	16710	0
297	20240619	155100	1586858850	16710	16710	16710	16710	0
298	20240619	155000	1586858850	16710	16710	16710	16710	0
299	20240619	154900	1586858850	16710	16710	16710	16710	0
300	20240619	154800	1586858850	16710	16710	16710	16710	0
301	20240619	154700	1586858850	16710	16710	16710	16710	0
302	20240619	154600	1586858850	16710	16710	16710	16710	149
303	20240619	154500	1586858850	16710	16710	16710	16710	0
304	20240619	154400	1586858850	16710	16710	16710	16710	0
305	20240619	154300	1586858850	16710	16710	16710	16710	0
306	20240619	154200	1586858850	16710	16710	16710	16710	0
307	20240619	154100	1586858850	16710	16710	16710	16710	0
308	20240619	154000	1586858850	16710	16710	16710	16710	0
309	20240619	153900	1586858850	16710	16710	16710	16710	0
310	20240619	153800	1586858850	16710	16710	16710	16710	0
311	20240619	153700	1586858850	16710	16710	16710	16710	0
312	20240619	153600	1586858850	16710	16710	16710	16710	0
313	20240619	153500	1586858850	16710	16710	16710	16710	0
314	20240619	153400	1586858850	16710	16710	16710	16710	0
315	20240619	153300	1586858850	16710	16710	16710	16710	0
316	20240619	153200	1586858850	16710	16710	16710	16710	0
317	20240619	153100	1586858850	16710	16710	16710	16710	0
318	20240619	153000	1586858850	16710	16710	16710	16710	149
319	20240619	152900	1584369060	16710	16710	16710	16710	0
320	20240619	152800	1584369060	16710	16710	16710	16710	0
321	20240619	152700	1584369060	16710	16710	16710	16710	0
322	20240619	152600	1584369060	16710	16710	16710	16710	0
323	20240619	152500	1584369060	16710	16710	16710	16710	0
324	20240619	152400	1584369060	16710	16710	16710	16710	0
325	20240619	152300	1584369060	16710	16710	16710	16710	0
326	20240619	152200	1584369060	16710	16710	16710	16710	0
327	20240619	152100	1584369060	16710	16710	16710	16710	0
328	20240619	152000	1584369060	16710	16710	16710	16710	0
329	20240619	151900	1584369060	16710	16710	16710	16710	482
330	20240619	151800	1576314840	16720	16710	16730	16710	90
331	20240619	151700	1574810240	16710	16710	16710	16710	0
332	20240619	151600	1574810240	16710	16710	16710	16710	239
333	20240619	151500	1570816550	16680	16680	16690	16680	507
334	20240619	151400	1562359660	16680	16680	16680	16680	109
335	20240619	151300	1560541540	16680	16680	16680	16680	11
336	20240619	151200	1560358060	16680	16680	16680	16680	0
337	20240619	151100	1560358060	16680	16680	16680	16680	70
338	20240619	151000	1559190460	16680	16680	16680	16680	4
339	20240619	150900	1559123740	16680	16680	16680	16680	0
340	20240619	150800	1559123740	16680	16680	16680	16680	17
341	20240619	150700	1558840180	16680	16680	16680	16680	1
342	20240619	150600	1558823500	16680	16680	16680	16680	0
343	20240619	150500	1558823500	16680	16680	16680	16680	0
344	20240619	150400	1558823500	16680	16690	16690	16680	12
345	20240619	150300	1558623330	16700	16710	16710	16700	84
346	20240619	150200	1557219900	16710	16710	16710	16710	0
347	20240619	150100	1557219900	16710	16710	16710	16710	0
348	20240619	150000	1557219900	16710	16710	16710	16710	0
349	20240619	145900	1557219900	16710	16710	16710	16710	11
350	20240619	145800	1557036090	16710	16710	16710	16710	10
351	20240619	145700	1556868990	16710	16710	16710	16710	0
352	20240619	145600	1556868990	16710	16710	16710	16710	50
353	20240619	145500	1556033490	16710	16710	16710	16710	5
354	20240619	145400	1555949940	16710	16710	16710	16710	40
355	20240619	145300	1555281540	16710	16710	16710	16710	50
356	20240619	145200	1554446040	16710	16710	16720	16710	33
357	20240619	145100	1553894510	16710	16710	16710	16710	0
358	20240619	145000	1553894510	16710	16710	16710	16710	10
359	20240619	144900	1553727410	16710	16710	16710	16710	0
360	20240619	144800	1553727410	16710	16710	16710	16710	7
361	20240619	144700	1553610440	16710	16710	16710	16710	17
362	20240619	144600	1553326370	16710	16710	16710	16710	0
363	20240619	144500	1553326370	16710	16710	16710	16710	0
364	20240619	144400	1553326370	16710	16710	16710	16710	0
365	20240619	144300	1553326370	16710	16710	16710	16710	6
366	20240619	144200	1553226110	16730	16730	16730	16730	0
367	20240619	144100	1553226110	16730	16730	16730	16730	223
368	20240619	144000	1549495320	16730	16730	16730	16730	0
369	20240619	143900	1549495320	16730	16730	16730	16730	0
370	20240619	143800	1549495320	16730	16730	16730	16730	1
371	20240619	143700	1549478590	16710	16710	16710	16710	11
372	20240619	143600	1549294780	16750	16750	16750	16750	0
373	20240619	143500	1549294780	16750	16750	16750	16750	0
374	20240619	143400	1549294780	16750	16750	16750	16750	0
375	20240619	143300	1549294780	16750	16750	16750	16750	0
376	20240619	143200	1549294780	16750	16750	16750	16750	0
377	20240619	143100	1549294780	16750	16750	16750	16750	0
378	20240619	143000	1549294780	16750	16750	16750	16750	0
379	20240619	142900	1549294780	16750	16750	16750	16750	0
380	20240619	142800	1549294780	16750	16750	16750	16750	0
381	20240619	142700	1549294780	16750	16750	16750	16750	0
382	20240619	142600	1549294780	16750	16750	16750	16750	0
383	20240619	142500	1549294780	16750	16750	16750	16750	0
384	20240619	142400	1549294780	16750	16730	16750	16730	200
385	20240619	142300	1545947630	16710	16710	16710	16710	0
386	20240619	142200	1545947630	16710	16710	16710	16710	0
387	20240619	142100	1545947630	16710	16740	16740	16710	200
388	20240619	142000	1542603340	16750	16750	16750	16750	0
389	20240619	141900	1542603340	16750	16750	16750	16750	0
390	20240619	141800	1542603340	16750	16750	16750	16750	0
391	20240619	141700	1542603340	16750	16750	16750	16750	0
392	20240619	141600	1542603340	16750	16750	16750	16750	0
393	20240619	141500	1542603340	16750	16750	16750	16750	2
394	20240619	141400	1542569840	16750	16750	16750	16750	0
395	20240619	141300	1542569840	16750	16750	16750	16750	0
396	20240619	141200	1542569840	16750	16750	16750	16750	0
397	20240619	141100	1542569840	16750	16750	16750	16750	0
398	20240619	141000	1542569840	16750	16750	16750	16750	0
399	20240619	140900	1542569840	16750	16750	16750	16750	2
400	20240619	140800	1542536340	16760	16760	16760	16760	0
401	20240619	140700	1542536340	16760	16760	16760	16760	0
402	20240619	140600	1542536340	16760	16760	16760	16760	0
403	20240619	140500	1542536340	16760	16760	16760	16760	0
404	20240619	140400	1542536340	16760	16760	16760	16760	0
405	20240619	140300	1542536340	16760	16760	16760	16760	0
406	20240619	140200	1542536340	16760	16760	16760	16760	1
407	20240619	140100	1542519580	16740	16760	16760	16740	85
408	20240619	140000	1541096380	16760	16810	16810	16760	49
409	20240619	135900	1540274210	16820	16820	16820	16820	7
410	20240619	135800	1540156470	16830	16830	16830	16830	4
411	20240619	135700	1540089150	16830	16830	16830	16830	51
412	20240619	135600	1539230820	16840	16840	16840	16840	1
413	20240619	135500	1539213980	16840	16840	16840	16840	0
414	20240619	135400	1539213980	16840	16840	16840	16840	77
415	20240619	135300	1537917300	16850	16850	16850	16850	61
416	20240619	135200	1536889450	16850	16860	16860	16850	13
417	20240619	135100	1536670280	16850	16850	16850	16850	545
418	20240619	135000	1527487030	16850	16850	16850	16850	20
419	20240619	134900	1527150030	16850	16850	16850	16850	425
420	20240619	134800	1519988780	16830	16830	16830	16830	52
421	20240619	134700	1519113620	16830	16830	16830	16830	189
422	20240619	134600	1515932750	16830	16830	16830	16830	0
423	20240619	134500	1515932750	16830	16830	16830	16830	57
424	20240619	134400	1514973440	16830	16830	16830	16830	200
425	20240619	134300	1511607440	16830	16730	16830	16730	285
426	20240619	134200	1506819170	16740	16740	16740	16740	0
427	20240619	134100	1506819170	16740	16740	16740	16740	2
428	20240619	134000	1506785690	16720	16720	16720	16720	796
429	20240619	133900	1493476570	16720	16720	16720	16720	109
430	20240619	133800	1491654090	16700	16700	16700	16700	0
431	20240619	133700	1491654090	16700	16680	16700	16680	253
432	20240619	133600	1487429910	16680	16680	16680	16680	544
433	20240619	133500	1478355990	16680	16570	16690	16550	1233
434	20240619	133400	1457807050	16520	16600	16600	16520	8689
435	20240619	133300	1314236310	16580	16600	16600	16580	300
436	20240619	133200	1309261500	16610	16630	16630	16610	548
437	20240619	133100	1300156120	16640	16650	16650	16640	131
438	20240619	133000	1297975280	16630	16630	16630	16630	0
439	20240619	132900	1297975280	16630	16620	16630	16620	545
440	20240619	132800	1288914550	16620	16620	16620	16620	207
441	20240619	132700	1285474210	16630	16630	16630	16630	700
442	20240619	132600	1273833210	16630	16630	16630	16630	49
443	20240619	132500	1273018340	16650	16650	16650	16650	0
444	20240619	132400	1273018340	16650	16650	16650	16650	208
445	20240619	132300	1269555140	16650	16640	16650	16640	311
446	20240619	132200	1264378020	16640	16640	16640	16640	0
447	20240619	132100	1264378020	16640	16640	16640	16640	0
448	20240619	132000	1264378020	16640	16640	16640	16640	48
449	20240619	131900	1263579300	16640	16640	16640	16640	0
450	20240619	131800	1263579300	16640	16640	16640	16640	0
451	20240619	131700	1263579300	16640	16640	16640	16640	61
452	20240619	131600	1262564260	16660	16660	16660	16660	52
453	20240619	131500	1261697940	16660	16660	16660	16660	44
454	20240619	131400	1260964900	16660	16660	16660	16660	0
455	20240619	131300	1260964900	16660	16660	16660	16660	0
456	20240619	131200	1260964900	16660	16660	16660	16660	56
457	20240619	131100	1260031940	16660	16660	16660	16660	5
458	20240619	131000	1259948640	16660	16660	16660	16660	207
459	20240619	130900	1256500020	16670	16670	16670	16670	48
460	20240619	130800	1255699860	16670	16670	16670	16670	0
461	20240619	130700	1255699860	16670	16670	16670	16670	45
462	20240619	130600	1254949710	16690	16680	16710	16680	223
463	20240619	130500	1251229670	16680	16680	16680	16680	416
464	20240619	130400	1244290790	16660	16660	16660	16660	0
465	20240619	130300	1244290790	16660	16660	16660	16660	47
466	20240619	130200	1243507770	16660	16660	16660	16660	0
467	20240619	130100	1243507770	16660	16660	16660	16660	60
468	20240619	130000	1242508170	16660	16660	16660	16660	0
469	20240619	125900	1242508170	16660	16660	16660	16660	0
470	20240619	125800	1242508170	16660	16660	16660	16660	43
471	20240619	125700	1241791790	16660	16660	16660	16660	0
472	20240619	125600	1241791790	16660	16660	16660	16660	0
473	20240619	125500	1241791790	16660	16660	16660	16660	134
474	20240619	125400	1239559350	16660	16660	16660	16660	1
475	20240619	125300	1239542690	16660	16650	16660	16650	210
476	20240619	125200	1236046180	16630	16650	16650	16630	245
477	20240619	125100	1231967810	16650	16630	16660	16630	59
478	20240619	125000	1230984920	16650	16700	16700	16640	3060
479	20240619	124900	1180050430	16720	16740	16740	16720	5
480	20240619	124800	1179966810	16720	16720	16720	16720	1
481	20240619	124700	1179950090	16700	16700	16700	16700	43
482	20240619	124600	1179231990	16700	16700	16700	16700	2
483	20240619	124500	1179198590	16700	16700	16700	16700	1
484	20240619	124400	1179181890	16700	16710	16710	16690	58
485	20240619	124300	1178213840	16710	16710	16710	16710	0
486	20240619	124200	1178213840	16710	16710	16710	16710	0
487	20240619	124100	1178213840	16710	16730	16730	16690	3264
488	20240619	124000	1123695150	16740	16750	16750	16740	423
489	20240619	123900	1116610990	16750	16750	16750	16750	1
490	20240619	123800	1116594240	16760	16760	16760	16760	40
491	20240619	123700	1115923840	16770	16770	16770	16770	15
492	20240619	123600	1115672290	16770	16780	16780	16770	141
493	20240619	123500	1113306720	16780	16790	16790	16780	151
494	20240619	123400	1110771940	16780	16780	16780	16780	0
495	20240619	123300	1110771940	16780	16780	16780	16780	52
496	20240619	123200	1109899380	16800	16800	16800	16800	1
497	20240619	123100	1109882580	16800	16800	16800	16800	0
498	20240619	123000	1109882580	16800	16780	16830	16780	63
499	20240619	122900	1108824960	16830	16800	16830	16800	16
500	20240619	122800	1108555900	16800	16800	16800	16800	5
501	20240619	122700	1108471900	16780	16790	16790	16780	158
502	20240619	122600	1105820650	16790	16790	16810	16790	38
503	20240619	122500	1105181970	16780	16780	16810	16780	6
504	20240619	122400	1105081220	16820	16840	16840	16820	475
505	20240619	122300	1097089440	16840	16840	16840	16840	100
506	20240619	122200	1095405440	16840	16840	16840	16840	0
507	20240619	122100	1095405440	16840	16840	16840	16840	55
508	20240619	122000	1094479240	16850	16850	16850	16850	0
509	20240619	121900	1094479240	16850	16850	16850	16850	10
510	20240619	121800	1094310740	16850	16850	16850	16850	2
511	20240619	121700	1094277040	16850	16850	16850	16850	0
512	20240619	121600	1094277040	16850	16850	16850	16850	57
513	20240619	121500	1093316590	16850	16850	16860	16850	69
514	20240619	121400	1092153440	16850	16850	16850	16850	16
515	20240619	121300	1091883840	16850	16850	16850	16850	42
516	20240619	121200	1091176140	16850	16850	16850	16850	0
517	20240619	121100	1091176140	16850	16850	16850	16850	10
518	20240619	121000	1091007640	16850	16850	16850	16850	60
519	20240619	120900	1089996640	16860	16860	16860	16860	0
520	20240619	120800	1089996640	16860	16860	16860	16860	5
521	20240619	120700	1089912340	16860	16860	16860	16860	23
522	20240619	120600	1089524560	16860	16860	16860	16860	23
523	20240619	120500	1089136780	16860	16860	16860	16860	56
524	20240619	120400	1088192620	16860	16840	16860	16840	26
525	20240619	120300	1087754300	16840	16840	16840	16840	60
526	20240619	120200	1086743900	16860	16860	16860	16860	24
527	20240619	120100	1086339260	16860	16860	16860	16860	0
528	20240619	120000	1086339260	16860	16900	16900	16860	76
529	20240619	115900	1085056340	16900	16910	16910	16900	20
530	20240619	115800	1084718280	16910	16900	16910	16900	7
531	20240619	115700	1084599920	16880	16870	16880	16870	48
532	20240619	115600	1083790150	16860	16850	16860	16850	79
533	20240619	115500	1082458710	16850	16840	16850	16840	14
534	20240619	115400	1082222820	16850	16850	16850	16850	13
535	20240619	115300	1082003770	16850	16860	16860	16850	50
536	20240619	115200	1081161150	16860	16860	16860	16860	13
537	20240619	115100	1080941970	16860	16840	16860	16840	69
538	20240619	115000	1079779910	16860	16870	16870	16860	19
539	20240619	114900	1079459520	16870	16870	16870	16870	113
540	20240619	114800	1077553210	16860	16930	16930	16860	483
541	20240619	114700	1069390210	16950	16930	16950	16930	77
542	20240619	114600	1068086240	16950	16950	16950	16950	12
543	20240619	114500	1067882840	16950	16960	16960	16950	17
544	20240619	114400	1067594640	16960	16950	16960	16950	8
545	20240619	114300	1067458970	16950	16960	16960	16950	18
546	20240619	114200	1067153820	16960	16970	16970	16960	11
547	20240619	114100	1066967220	16970	16950	16980	16950	4
548	20240619	114000	1066899350	16930	16930	16980	16930	447
549	20240619	113900	1059322680	16930	16950	16950	16930	63
550	20240619	113800	1058255850	16950	16950	16950	16950	12
551	20240619	113700	1058052450	16930	16950	16950	16930	34
552	20240619	113600	1057476450	16960	16960	16960	16960	14
553	20240619	113500	1057239010	16960	16950	16960	16950	139
554	20240619	113400	1054882910	16950	16940	16950	16920	110
555	20240619	113300	1053021070	16940	16940	16940	16940	12
556	20240619	113200	1052817790	16940	16940	16940	16940	16
557	20240619	113100	1052546750	16940	16940	16940	16940	23
558	20240619	113000	1052157130	16940	16920	16940	16920	80
559	20240619	112900	1050803290	16920	16920	16920	16920	25
560	20240619	112800	1050380290	16920	16890	16920	16890	581
561	20240619	112700	1040562460	16890	16890	16890	16890	14
562	20240619	112600	1040326000	16870	16860	16870	16840	43
563	20240619	112500	1039601330	16840	16840	16840	16840	382
564	20240619	112400	1033168450	16840	16840	16840	16820	218
565	20240619	112300	1029501430	16840	16840	16840	16840	27
566	20240619	112200	1029046750	16860	16860	16860	16860	13
567	20240619	112100	1028827570	16860	16860	16860	16860	13
568	20240619	112000	1028608390	16860	16860	16860	16860	12
569	20240619	111900	1028406070	16840	16820	16840	16820	2
570	20240619	111800	1028372410	16820	16920	16920	16820	26
571	20240619	111700	1027932590	16770	16940	16940	16770	252
572	20240619	111600	1023669700	16920	16880	16980	16880	2035
573	20240619	111500	989254720	16870	16740	16870	16740	286
574	20240619	111400	984437560	16830	16830	16830	16720	261
575	20240619	111300	980051220	16870	16730	16880	16730	442
576	20240619	111200	972623380	16730	16730	16730	16730	13
577	20240619	111100	972405890	16730	16750	16770	16730	16
578	20240619	111000	972137830	16750	16730	16750	16730	17
579	20240619	110900	971853180	16730	16730	16730	16730	58
580	20240619	110800	970882840	16790	16790	16800	16790	51
581	20240619	110700	970026460	16680	16670	16800	16670	445
582	20240619	110600	962569850	16650	16650	16650	16650	48
583	20240619	110500	961770650	16640	16650	16650	16640	151
584	20240619	110400	959257660	16660	16650	16660	16650	108
585	20240619	110300	957458580	16660	16660	16660	16660	62
586	20240619	110200	956425660	16660	16640	16660	16640	72
587	20240619	110100	955227540	16660	16660	16660	16650	59
588	20240619	110000	954245170	16640	16670	16670	16640	435
589	20240619	105900	947002330	16690	16710	16710	16690	22
590	20240619	105800	946634730	16710	16690	16710	16690	33
591	20240619	105700	946083340	16670	16690	16700	16670	163
592	20240619	105600	943363090	16700	16700	16700	16700	0
593	20240619	105500	943363090	16700	16710	16710	16700	129
594	20240619	105400	941208620	16750	16750	16750	16710	1223
595	20240619	105300	920768840	16750	16740	16750	16730	29
596	20240619	105200	920283640	16760	16760	16760	16760	35
597	20240619	105100	919697040	16760	16760	16820	16760	52
598	20240619	105000	918822580	16740	16740	16740	16740	0
599	20240619	104900	918822580	16740	16760	16760	16740	378
600	20240619	104800	912491320	16770	16770	16770	16770	131
601	20240619	104700	910294450	16780	16780	16780	16780	0
602	20240619	104600	910294450	16780	16800	16800	16780	421
603	20240619	104500	903224450	16820	16850	16850	16800	2049
604	20240619	104400	868731250	16850	16850	16850	16850	43
605	20240619	104300	868006700	16870	16870	16880	16860	476
606	20240619	104200	859975870	16860	16860	16860	16850	57
607	20240619	104100	859014950	16860	16860	16860	16850	156
608	20240619	104000	856385760	16860	16850	16860	16850	28
609	20240619	103900	855913780	16850	16860	16860	16850	76
610	20240619	103800	854632430	16870	16870	16870	16870	39
611	20240619	103700	853974500	16890	16920	16920	16890	198
612	20240619	103600	850626440	16910	16920	16920	16910	39
613	20240619	103500	849966860	16910	16920	16920	16910	88
614	20240619	103400	848478500	16910	16890	16910	16890	58
615	20240619	103300	847497760	16910	16910	16910	16910	28
616	20240619	103200	847024280	16910	16890	16910	16890	20
617	20240619	103100	846686100	16900	16920	16920	16900	42
618	20240619	103000	845975690	16890	16910	16910	16890	62
619	20240619	102900	844928380	16920	16890	16920	16890	33
620	20240619	102800	844370570	16890	16870	16890	16870	12
621	20240619	102700	844168030	16870	16850	16870	16850	186
622	20240619	102600	841033750	16850	16880	16880	16840	91
623	20240619	102500	839500110	16880	16900	16900	16880	184
624	20240619	102400	836392530	16920	16910	16920	16910	99
625	20240619	102300	834718000	16900	16900	16900	16900	101
626	20240619	102200	833011100	16900	16910	16910	16900	100
627	20240619	102100	831320300	16910	16930	16930	16910	49
628	20240619	102000	830491520	16930	16950	16990	16930	288
629	20240619	101900	825614220	16990	16990	16990	16950	36
630	20240619	101800	825002630	16990	16970	16990	16970	72
631	20240619	101700	823780590	16950	16950	16950	16950	101
632	20240619	101600	822068640	16930	16930	16930	16930	57
633	20240619	101500	821103630	16950	16950	16950	16950	29
634	20240619	101400	820612080	16950	16950	16950	16950	132
635	20240619	101300	818374680	16950	16920	16950	16920	139
636	20240619	101200	816020320	16900	16900	17000	16900	1001
637	20240619	101100	799006830	16870	16960	16970	16870	409
638	20240619	101000	792066520	16970	16980	16980	16960	91
639	20240619	100900	790521930	16980	16900	16980	16900	359
640	20240619	100800	784442330	16890	16880	16890	16880	366
641	20240619	100700	778262250	16840	16840	16850	16830	172
642	20240619	100600	775365130	16830	16820	16830	16810	170
643	20240619	100500	772506380	16820	16860	16860	16820	604
644	20240619	100400	762329860	16860	16870	16870	16860	81
645	20240619	100300	760963900	16860	16910	16910	16860	464
646	20240619	100200	753125800	16920	16940	16940	16920	38
647	20240619	100100	752482550	16940	16950	17000	16920	870
648	20240619	100000	737713140	16920	16990	16990	16910	1527
649	20240619	095900	711800370	16990	17150	17150	16990	321
650	20240619	095800	706314030	17150	17140	17230	17140	99
651	20240619	095700	704611820	17100	17100	17100	17100	22
652	20240619	095600	704235620	17080	17100	17100	17080	52
653	20240619	095500	703346460	17100	17180	17180	17100	406
654	20240619	095400	696378840	17180	17170	17200	17170	87
655	20240619	095300	694884040	17170	17180	17180	17170	129
656	20240619	095200	692667870	17170	17170	17170	17170	15
657	20240619	095100	692410320	17170	17170	17170	17170	63
658	20240619	095000	691328610	17170	17180	17180	17170	112
659	20240619	094900	689405370	17180	17180	17180	17180	78
660	20240619	094800	688065330	17170	17170	17170	17150	71
661	20240619	094700	686846550	17170	17150	17170	17150	78
662	20240619	094600	685508610	17150	17100	17150	17100	30
663	20240619	094500	684994550	17100	17010	17100	17010	190
664	20240619	094400	681756880	16980	16970	17000	16970	65
665	20240619	094300	680651980	16960	16960	16960	16950	357
666	20240619	094200	674597300	17000	16960	17000	16960	112
667	20240619	094100	672695900	16950	17030	17030	16950	478
668	20240619	094000	664592980	16950	17130	17130	16950	831
669	20240619	093900	650411680	17130	17220	17220	17130	867
670	20240619	093800	635524370	17230	17230	17230	17230	0
671	20240619	093700	635524370	17230	17230	17230	17230	0
672	20240619	093600	635524370	17230	17240	17240	17220	803
673	20240619	093500	621684010	17250	17240	17250	17240	100
674	20240619	093400	619959760	17250	17260	17270	17250	632
675	20240619	093300	609049500	17260	17250	17260	17250	338
676	20240619	093200	603216490	17340	17240	17380	17240	6890
677	20240619	093100	483567320	17230	17320	17360	17230	4862
678	20240619	093000	399324460	17320	17280	17330	17240	2889
679	20240619	092900	349306320	17270	17220	17270	17220	1733
680	20240619	092800	319414780	17220	17180	17230	17180	470
681	20240619	092700	311323480	17190	17170	17190	17160	4
682	20240619	092600	311254780	17160	17160	17160	17160	4
683	20240619	092500	311186140	17170	17170	17230	17170	1533
684	20240619	092400	284802720	17170	17160	17170	17160	58
685	20240619	092300	283807090	17160	17170	17170	17160	13
686	20240619	092200	283583890	17190	17140	17190	17140	56
687	20240619	092100	282624000	17140	17150	17190	17140	501
688	20240619	092000	274021890	17150	17070	17170	17060	684
689	20240619	091900	262302940	17070	17080	17080	17070	132
690	20240619	091800	260049690	17080	17070	17080	17070	350
691	20240619	091700	254073090	17070	17090	17090	17070	167
692	20240619	091600	251221110	17080	17070	17080	17070	247
693	20240619	091500	247002770	17090	17090	17090	17090	7
694	20240619	091400	246883140	17100	17080	17100	17070	358
695	20240619	091300	240767540	17070	17160	17160	17060	862
696	20240619	091200	226057060	17160	17200	17210	17150	379
697	20240619	091100	219543480	17200	17130	17210	17130	2121
698	20240619	091000	183113360	17100	17010	17150	17010	4008
699	20240619	090900	114521970	17020	16940	17050	16940	3621
700	20240619	090800	53016360	16930	16920	16940	16920	84
701	20240619	090700	51594450	16930	16930	16930	16930	0
702	20240619	090600	51594450	16930	16930	16930	16930	350
703	20240619	090500	45668950	16930	16950	16950	16930	460
704	20240619	090400	37875210	16920	16850	16950	16850	241
705	20240619	090300	33797970	16850	16920	16920	16850	107
706	20240619	090200	31993950	16920	16850	16920	16840	261
707	20240619	090100	27580270	16930	16690	16930	16690	1397
708	20240619	090000	4055370	16700	16620	16700	16620	244