KissMeData/068100/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	194500	1737773630	5010	5010	5010	5010	1765
3	20240617	194400	1737773630	5010	5010	5010	5010	0
4	20240617	194300	1737773630	5010	5010	5010	5010	0
5	20240617	194200	1737773630	5010	5010	5010	5010	0
6	20240617	194100	1737773630	5010	5010	5010	5010	0
7	20240617	194000	1737773630	5010	5010	5010	5010	0
8	20240617	193900	1737773630	5010	5010	5010	5010	0
9	20240617	193800	1737773630	5010	5010	5010	5010	0
10	20240617	193700	1737773630	5010	5010	5010	5010	0
11	20240617	193600	1737773630	5010	5010	5010	5010	0
12	20240617	193500	1737773630	5010	5010	5010	5010	0
13	20240617	193400	1737773630	5010	5010	5010	5010	0
14	20240617	193300	1737773630	5010	5010	5010	5010	0
15	20240617	193200	1737773630	5010	5010	5010	5010	0
16	20240617	193100	1737773630	5010	5010	5010	5010	0
17	20240617	193000	1737773630	5010	5010	5010	5010	0
18	20240617	192900	1737773630	5010	5010	5010	5010	0
19	20240617	192800	1737773630	5010	5010	5010	5010	0
20	20240617	192700	1737773630	5010	5010	5010	5010	0
21	20240617	192600	1737773630	5010	5010	5010	5010	0
22	20240617	192500	1737773630	5010	5010	5010	5010	0
23	20240617	192400	1737773630	5010	5010	5010	5010	0
24	20240617	192300	1737773630	5010	5010	5010	5010	0
25	20240617	192200	1737773630	5010	5010	5010	5010	0
26	20240617	192100	1737773630	5010	5010	5010	5010	0
27	20240617	192000	1737773630	5010	5010	5010	5010	0
28	20240617	191900	1737773630	5010	5010	5010	5010	0
29	20240617	191800	1737773630	5010	5010	5010	5010	0
30	20240617	191700	1737773630	5010	5010	5010	5010	0
31	20240617	191600	1737773630	5010	5010	5010	5010	0
32	20240617	191500	1737773630	5010	5010	5010	5010	1765
33	20240617	191400	1737773630	5010	5010	5010	5010	0
34	20240617	191300	1737773630	5010	5010	5010	5010	0
35	20240617	191200	1737773630	5010	5010	5010	5010	0
36	20240617	191100	1737773630	5010	5010	5010	5010	0
37	20240617	191000	1737773630	5010	5010	5010	5010	0
38	20240617	190900	1737773630	5010	5010	5010	5010	0
39	20240617	190800	1737773630	5010	5010	5010	5010	0
40	20240617	190700	1737773630	5010	5010	5010	5010	0
41	20240617	190600	1737773630	5010	5010	5010	5010	0
42	20240617	190500	1737773630	5010	5010	5010	5010	0
43	20240617	190400	1737773630	5010	5010	5010	5010	0
44	20240617	190300	1737773630	5010	5010	5010	5010	0
45	20240617	190200	1737773630	5010	5010	5010	5010	0
46	20240617	190100	1737773630	5010	5010	5010	5010	0
47	20240617	190000	1737773630	5010	5010	5010	5010	0
48	20240617	185900	1737773630	5010	5010	5010	5010	0
49	20240617	185800	1737773630	5010	5010	5010	5010	0
50	20240617	185700	1737773630	5010	5010	5010	5010	0
51	20240617	185600	1737773630	5010	5010	5010	5010	0
52	20240617	185500	1737773630	5010	5010	5010	5010	0
53	20240617	185400	1737773630	5010	5010	5010	5010	0
54	20240617	185300	1737773630	5010	5010	5010	5010	0
55	20240617	185200	1737773630	5010	5010	5010	5010	0
56	20240617	185100	1737773630	5010	5010	5010	5010	0
57	20240617	185000	1737773630	5010	5010	5010	5010	0
58	20240617	184900	1737773630	5010	5010	5010	5010	0
59	20240617	184800	1737773630	5010	5010	5010	5010	0
60	20240617	184700	1737773630	5010	5010	5010	5010	0
61	20240617	184600	1737773630	5010	5010	5010	5010	0
62	20240617	184500	1737773630	5010	5010	5010	5010	1765
63	20240617	184400	1737773630	5010	5010	5010	5010	0
64	20240617	184300	1737773630	5010	5010	5010	5010	0
65	20240617	184200	1737773630	5010	5010	5010	5010	0
66	20240617	184100	1737773630	5010	5010	5010	5010	0
67	20240617	184000	1737773630	5010	5010	5010	5010	0
68	20240617	183900	1737773630	5010	5010	5010	5010	0
69	20240617	183800	1737773630	5010	5010	5010	5010	0
70	20240617	183700	1737773630	5010	5010	5010	5010	0
71	20240617	183600	1737773630	5010	5010	5010	5010	0
72	20240617	183500	1737773630	5010	5010	5010	5010	0
73	20240617	183400	1737773630	5010	5010	5010	5010	0
74	20240617	183300	1737773630	5010	5010	5010	5010	0
75	20240617	183200	1737773630	5010	5010	5010	5010	0
76	20240617	183100	1737773630	5010	5010	5010	5010	0
77	20240617	183000	1737773630	5010	5010	5010	5010	0
78	20240617	182900	1737773630	5010	5010	5010	5010	0
79	20240617	182800	1737773630	5010	5010	5010	5010	0
80	20240617	182700	1737773630	5010	5010	5010	5010	0
81	20240617	182600	1737773630	5010	5010	5010	5010	0
82	20240617	182500	1737773630	5010	5010	5010	5010	0
83	20240617	182400	1737773630	5010	5010	5010	5010	0
84	20240617	182300	1737773630	5010	5010	5010	5010	0
85	20240617	182200	1737773630	5010	5010	5010	5010	0
86	20240617	182100	1737773630	5010	5010	5010	5010	0
87	20240617	182000	1737773630	5010	5010	5010	5010	0
88	20240617	181900	1737773630	5010	5010	5010	5010	0
89	20240617	181800	1737773630	5010	5010	5010	5010	0
90	20240617	181700	1737773630	5010	5010	5010	5010	0
91	20240617	181600	1737773630	5010	5010	5010	5010	0
92	20240617	181500	1737773630	5010	5010	5010	5010	1765
93	20240617	181400	1737773630	5010	5010	5010	5010	0
94	20240617	181300	1737773630	5010	5010	5010	5010	0
95	20240617	181200	1737773630	5010	5010	5010	5010	0
96	20240617	181100	1737773630	5010	5010	5010	5010	0
97	20240617	181000	1737773630	5010	5010	5010	5010	0
98	20240617	180900	1737773630	5010	5010	5010	5010	0
99	20240617	180800	1737773630	5010	5010	5010	5010	0
100	20240617	180700	1737773630	5010	5010	5010	5010	0
101	20240617	180600	1737773630	5010	5010	5010	5010	0
102	20240617	180500	1737773630	5010	5010	5010	5010	0
103	20240617	180400	1737773630	5010	5010	5010	5010	0
104	20240617	180300	1737773630	5010	5010	5010	5010	0
105	20240617	180200	1737773630	5010	5010	5010	5010	0
106	20240617	180100	1737773630	5010	5010	5010	5010	0
107	20240617	180000	1737773630	5010	5010	5010	5010	0
108	20240617	175900	1737773630	5010	5010	5010	5010	0
109	20240617	175800	1737773630	5010	5010	5010	5010	0
110	20240617	175700	1737773630	5010	5010	5010	5010	0
111	20240617	175600	1737773630	5010	5010	5010	5010	0
112	20240617	175500	1737773630	5010	5010	5010	5010	0
113	20240617	175400	1737773630	5010	5010	5010	5010	0
114	20240617	175300	1737773630	5010	5010	5010	5010	0
115	20240617	175200	1737773630	5010	5010	5010	5010	0
116	20240617	175100	1737773630	5010	5010	5010	5010	0
117	20240617	175000	1737773630	5010	5010	5010	5010	0
118	20240617	174900	1737773630	5010	5010	5010	5010	0
119	20240617	174800	1737773630	5010	5010	5010	5010	0
120	20240617	174700	1737773630	5010	5010	5010	5010	0
121	20240617	174600	1737773630	5010	5010	5010	5010	0
122	20240617	174500	1737773630	5010	5010	5010	5010	1765
123	20240617	174400	1737773630	5010	5010	5010	5010	0
124	20240617	174300	1737773630	5010	5010	5010	5010	0
125	20240617	174200	1737773630	5010	5010	5010	5010	0
126	20240617	174100	1737773630	5010	5010	5010	5010	0
127	20240617	174000	1737773630	5010	5010	5010	5010	0
128	20240617	173900	1737773630	5010	5010	5010	5010	0
129	20240617	173800	1737773630	5010	5010	5010	5010	0
130	20240617	173700	1737773630	5010	5010	5010	5010	0
131	20240617	173600	1737773630	5010	5010	5010	5010	0
132	20240617	173500	1737773630	5010	5010	5010	5010	0
133	20240617	173400	1737773630	5010	5010	5010	5010	0
134	20240617	173300	1737773630	5010	5010	5010	5010	0
135	20240617	173200	1737773630	5010	5010	5010	5010	0
136	20240617	173100	1737773630	5010	5010	5010	5010	0
137	20240617	173000	1737773630	5010	5010	5010	5010	0
138	20240617	172900	1737773630	5010	5010	5010	5010	0
139	20240617	172800	1737773630	5010	5010	5010	5010	0
140	20240617	172700	1737773630	5010	5010	5010	5010	0
141	20240617	172600	1737773630	5010	5010	5010	5010	0
142	20240617	172500	1737773630	5010	5010	5010	5010	0
143	20240617	172400	1737773630	5010	5010	5010	5010	0
144	20240617	172300	1737773630	5010	5010	5010	5010	0
145	20240617	172200	1737773630	5010	5010	5010	5010	0
146	20240617	172100	1737773630	5010	5010	5010	5010	0
147	20240617	172000	1737773630	5010	5010	5010	5010	0
148	20240617	171900	1737773630	5010	5010	5010	5010	0
149	20240617	171800	1737773630	5010	5010	5010	5010	0
150	20240617	171700	1737773630	5010	5010	5010	5010	0
151	20240617	171600	1737773630	5010	5010	5010	5010	0
152	20240617	171500	1737773630	5010	5010	5010	5010	1765
153	20240617	171400	1737773630	5010	5010	5010	5010	0
154	20240617	171300	1737773630	5010	5010	5010	5010	0
155	20240617	171200	1737773630	5010	5010	5010	5010	0
156	20240617	171100	1737773630	5010	5010	5010	5010	0
157	20240617	171000	1737773630	5010	5010	5010	5010	0
158	20240617	170900	1737773630	5010	5010	5010	5010	0
159	20240617	170800	1737773630	5010	5010	5010	5010	0
160	20240617	170700	1737773630	5010	5010	5010	5010	0
161	20240617	170600	1737773630	5010	5010	5010	5010	0
162	20240617	170500	1737773630	5010	5010	5010	5010	0
163	20240617	170400	1737773630	5010	5010	5010	5010	0
164	20240617	170300	1737773630	5010	5010	5010	5010	0
165	20240617	170200	1737773630	5010	5010	5010	5010	0
166	20240617	170100	1737773630	5010	5010	5010	5010	0
167	20240617	170000	1737773630	5010	5010	5010	5010	0
168	20240617	165900	1737773630	5010	5010	5010	5010	0
169	20240617	165800	1737773630	5010	5010	5010	5010	0
170	20240617	165700	1737773630	5010	5010	5010	5010	0
171	20240617	165600	1737773630	5010	5010	5010	5010	0
172	20240617	165500	1737773630	5010	5010	5010	5010	0
173	20240617	165400	1737773630	5010	5010	5010	5010	0
174	20240617	165300	1737773630	5010	5010	5010	5010	0
175	20240617	165200	1737773630	5010	5010	5010	5010	0
176	20240617	165100	1737773630	5010	5010	5010	5010	0
177	20240617	165000	1737773630	5010	5010	5010	5010	0
178	20240617	164900	1737773630	5010	5010	5010	5010	0
179	20240617	164800	1737773630	5010	5010	5010	5010	0
180	20240617	164700	1737773630	5010	5010	5010	5010	0
181	20240617	164600	1737773630	5010	5010	5010	5010	0
182	20240617	164500	1737773630	5010	5010	5010	5010	1765
183	20240617	164400	1737773630	5010	5010	5010	5010	0
184	20240617	164300	1737773630	5010	5010	5010	5010	0
185	20240617	164200	1737773630	5010	5010	5010	5010	0
186	20240617	164100	1737773630	5010	5010	5010	5010	0
187	20240617	164000	1737773630	5010	5010	5010	5010	0
188	20240617	163900	1737773630	5010	5010	5010	5010	0
189	20240617	163800	1737773630	5010	5010	5010	5010	0
190	20240617	163700	1737773630	5010	5010	5010	5010	0
191	20240617	163600	1737773630	5010	5010	5010	5010	0
192	20240617	163500	1737773630	5010	5010	5010	5010	0
193	20240617	163400	1737773630	5010	5010	5010	5010	0
194	20240617	163300	1737773630	5010	5010	5010	5010	0
195	20240617	163200	1737773630	5010	5010	5010	5010	0
196	20240617	163100	1737773630	5010	5010	5010	5010	0
197	20240617	163000	1737773630	5010	5010	5010	5010	0
198	20240617	162900	1737773630	5010	5010	5010	5010	0
199	20240617	162800	1737773630	5010	5010	5010	5010	0
200	20240617	162700	1737773630	5010	5010	5010	5010	0
201	20240617	162600	1737773630	5010	5010	5010	5010	0
202	20240617	162500	1737773630	5010	5010	5010	5010	0
203	20240617	162400	1737773630	5010	5010	5010	5010	0
204	20240617	162300	1737773630	5010	5010	5010	5010	0
205	20240617	162200	1737773630	5010	5010	5010	5010	0
206	20240617	162100	1737773630	5010	5010	5010	5010	0
207	20240617	162000	1737773630	5010	5010	5010	5010	0
208	20240617	161900	1737773630	5010	5010	5010	5010	0
209	20240617	161800	1737773630	5010	5010	5010	5010	0
210	20240617	161700	1737773630	5010	5010	5010	5010	0
211	20240617	161600	1737773630	5010	5010	5010	5010	0
212	20240617	161500	1737773630	5010	5010	5010	5010	1765
213	20240617	161400	1737773630	5010	5010	5010	5010	0
214	20240617	161300	1737773630	5010	5010	5010	5010	0
215	20240617	161200	1737773630	5010	5010	5010	5010	0
216	20240617	161100	1737773630	5010	5010	5010	5010	0
217	20240617	161000	1737773630	5010	5010	5010	5010	0
218	20240617	160900	1737773630	5010	5010	5010	5010	0
219	20240617	160800	1737773630	5010	5010	5010	5010	0
220	20240617	160700	1737773630	5010	5010	5010	5010	0
221	20240617	160600	1737773630	5010	5010	5010	5010	0
222	20240617	160500	1737773630	5010	5010	5010	5010	0
223	20240617	160400	1737773630	5010	5010	5010	5010	0
224	20240617	160300	1737773630	5010	5010	5010	5010	0
225	20240617	160200	1737773630	5010	5010	5010	5010	0
226	20240617	160100	1737773630	5010	5010	5010	5010	0
227	20240617	160000	1737773630	5010	5010	5010	5010	0
228	20240617	155900	1737773630	5010	5010	5010	5010	0
229	20240617	155800	1737773630	5010	5010	5010	5010	0
230	20240617	155700	1737773630	5010	5010	5010	5010	0
231	20240617	155600	1737773630	5010	5010	5010	5010	0
232	20240617	155500	1737773630	5010	5010	5010	5010	0
233	20240617	155400	1737773630	5010	5010	5010	5010	0
234	20240617	155300	1737773630	5010	5010	5010	5010	0
235	20240617	155200	1737773630	5010	5010	5010	5010	0
236	20240617	155100	1737773630	5010	5010	5010	5010	0
237	20240617	155000	1737773630	5010	5010	5010	5010	0
238	20240617	154900	1737773630	5010	5010	5010	5010	0
239	20240617	154800	1737773630	5010	5010	5010	5010	0
240	20240617	154700	1737773630	5010	5010	5010	5010	0
241	20240617	154600	1737773630	5010	5010	5010	5010	0
242	20240617	154500	1737773630	5010	5010	5010	5010	1765
243	20240617	154400	1737773630	5010	5010	5010	5010	0
244	20240617	154300	1737773630	5010	5010	5010	5010	0
245	20240617	154200	1737773630	5010	5010	5010	5010	0
246	20240617	154100	1737773630	5010	5010	5010	5010	0
247	20240617	154000	1737773630	5010	5010	5010	5010	0
248	20240617	153900	1737773630	5010	5010	5010	5010	0
249	20240617	153800	1737773630	5010	5010	5010	5010	0
250	20240617	153700	1737773630	5010	5010	5010	5010	0
251	20240617	153600	1737773630	5010	5010	5010	5010	0
252	20240617	153500	1737773630	5010	5010	5010	5010	0
253	20240617	153400	1737773630	5010	5010	5010	5010	0
254	20240617	153300	1737773630	5010	5010	5010	5010	0
255	20240617	153200	1737773630	5010	5010	5010	5010	0
256	20240617	153100	1737773630	5010	5010	5010	5010	0
257	20240617	153000	1737773630	5010	5010	5010	5010	1765
258	20240617	152900	1728930980	5030	5030	5030	5030	0
259	20240617	152800	1728930980	5030	5030	5030	5030	0
260	20240617	152700	1728930980	5030	5030	5030	5030	0
261	20240617	152600	1728930980	5030	5030	5030	5030	0
262	20240617	152500	1728930980	5030	5030	5030	5030	0
263	20240617	152400	1728930980	5030	5030	5030	5030	0
264	20240617	152300	1728930980	5030	5030	5030	5030	0
265	20240617	152200	1728930980	5030	5030	5030	5030	0
266	20240617	152100	1728930980	5030	5030	5030	5030	0
267	20240617	152000	1728930980	5030	5030	5030	5030	0
268	20240617	151900	1728930980	5030	5010	5030	5010	508
269	20240617	151800	1726380400	5000	5000	5000	5000	165
270	20240617	151700	1725555400	5000	5010	5010	5000	716
271	20240617	151600	1721968340	5010	5020	5020	5010	95
272	20240617	151500	1721492370	5020	5010	5020	5000	584
273	20240617	151400	1718566160	5000	5010	5010	5000	122
274	20240617	151300	1717955660	5010	5010	5010	5000	260
275	20240617	151200	1716653760	5010	5010	5010	5000	541
276	20240617	151100	1713943870	5010	5000	5010	5000	243
277	20240617	151000	1712727540	5000	5000	5010	5000	383
278	20240617	150900	1710811920	5000	5000	5010	5000	246
279	20240617	150800	1709581520	5000	5000	5010	5000	699
280	20240617	150700	1706085470	5000	5000	5010	5000	201
281	20240617	150600	1705080450	5000	5000	5000	5000	96
282	20240617	150500	1704600450	5010	5010	5010	5010	384
283	20240617	150400	1702676610	5010	5010	5010	5010	155
284	20240617	150300	1701900060	5010	5010	5030	5010	1633
285	20240617	150200	1693716500	5010	5010	5010	5010	93
286	20240617	150100	1693250570	5010	5010	5010	5010	149
287	20240617	150000	1692504080	5020	5020	5020	5010	225
288	20240617	145900	1691376590	5020	5010	5020	5010	195
289	20240617	145800	1690398870	5010	5010	5010	5010	113
290	20240617	145700	1689832740	5010	5010	5020	5010	1139
291	20240617	145600	1684126130	5010	5010	5010	5010	148
292	20240617	145500	1683384650	5010	5010	5020	5010	105
293	20240617	145400	1682858450	5010	5010	5020	5010	173
294	20240617	145300	1681991310	5010	5010	5020	5010	153
295	20240617	145200	1681224620	5010	5010	5020	5010	178
296	20240617	145100	1680331830	5010	5010	5020	5010	148
297	20240617	145000	1679590310	5010	5010	5020	5010	197
298	20240617	144900	1678602740	5010	5020	5020	5010	241
299	20240617	144800	1677393560	5020	5020	5020	5020	462
300	20240617	144700	1675074320	5020	5010	5020	5010	77
301	20240617	144600	1674687890	5020	5010	5020	5010	1145
302	20240617	144500	1668940640	5010	5010	5010	5010	270
303	20240617	144400	1667587940	5010	5010	5010	5010	291
304	20240617	144300	1666130030	5010	5010	5010	5010	172
305	20240617	144200	1665268310	5010	5010	5020	5010	453
306	20240617	144100	1662995820	5020	5010	5020	5010	125
307	20240617	144000	1662369070	5010	5010	5010	5010	218
308	20240617	143900	1661276890	5010	5010	5010	5010	107
309	20240617	143800	1660740820	5010	5020	5020	5010	2379
310	20240617	143700	1648811240	5020	5030	5030	5020	107
311	20240617	143600	1648273940	5030	5020	5030	5020	158
312	20240617	143500	1647480480	5030	5030	5030	5020	205
313	20240617	143400	1646450350	5030	5020	5040	5020	417
314	20240617	143300	1644350920	5020	5020	5020	5020	965
315	20240617	143200	1639506620	5020	5030	5030	5020	434
316	20240617	143100	1637324080	5030	5030	5030	5030	128
317	20240617	143000	1636680240	5030	5030	5030	5030	398
318	20240617	142900	1634678300	5030	5030	5030	5030	261
319	20240617	142800	1633365470	5030	5030	5030	5030	120
320	20240617	142700	1632761870	5030	5030	5030	5030	127
321	20240617	142600	1632123060	5030	5030	5030	5030	159
322	20240617	142500	1631323290	5030	5030	5030	5030	93
323	20240617	142400	1630855500	5030	5030	5030	5030	352
324	20240617	142300	1629084940	5030	5040	5040	5030	248
325	20240617	142200	1627835690	5040	5040	5040	5040	801
326	20240617	142100	1623798650	5040	5040	5040	5040	160
327	20240617	142000	1622992250	5040	5040	5040	5040	135
328	20240617	141900	1622311850	5040	5040	5040	5030	432
329	20240617	141800	1620134670	5070	5030	5070	5030	1313
330	20240617	141700	1613516510	5040	5030	5040	5030	106
331	20240617	141600	1612983090	5030	5030	5030	5030	176
332	20240617	141500	1612097810	5030	5030	5040	5030	116
333	20240617	141400	1611514270	5040	5030	5050	5030	315
334	20240617	141300	1609926800	5030	5020	5040	5020	5490
335	20240617	141200	1582261320	5020	5020	5020	5020	68
336	20240617	141100	1581919960	5020	5020	5030	5020	230
337	20240617	141000	1580764260	5020	5020	5020	5010	153
338	20240617	140900	1579996240	5020	5010	5020	5010	203
339	20240617	140800	1578978170	5020	5020	5020	5010	837
340	20240617	140700	1574784320	5010	5020	5020	5010	200
341	20240617	140600	1573781200	5020	5030	5030	5020	1456
342	20240617	140500	1566471430	5030	5030	5040	5020	557
343	20240617	140400	1563669850	5030	5030	5040	5030	405
344	20240617	140300	1561632600	5030	5030	5030	5030	0
345	20240617	140200	1561632600	5030	5030	5040	5030	1859
346	20240617	140100	1552281730	5030	5030	5030	5030	142
347	20240617	140000	1551567470	5030	5030	5040	5030	346
348	20240617	135900	1549825090	5030	5030	5030	5030	177
349	20240617	135800	1548934780	5030	5030	5040	5030	1515
350	20240617	135700	1541300730	5030	5030	5030	5030	169
351	20240617	135600	1540450660	5030	5030	5050	5030	130
352	20240617	135500	1539796330	5030	5030	5030	5030	71
353	20240617	135400	1539439200	5030	5050	5050	5030	1170
354	20240617	135300	1533542950	5050	5040	5050	5040	224
355	20240617	135200	1532412730	5040	5040	5050	5040	190
356	20240617	135100	1531454230	5040	5040	5040	5040	164
357	20240617	135000	1530627670	5040	5040	5040	5040	132
358	20240617	134900	1529962390	5040	5040	5040	5040	122
359	20240617	134800	1529347510	5040	5040	5040	5040	579
360	20240617	134700	1526429350	5050	5040	5050	5040	190
361	20240617	134600	1525470750	5040	5040	5050	5040	200
362	20240617	134500	1524462600	5040	5050	5050	5040	92
363	20240617	134400	1523998810	5040	5040	5060	5040	168
364	20240617	134300	1523151310	5040	5040	5060	5040	132
365	20240617	134200	1522485780	5040	5050	5050	5040	116
366	20240617	134100	1521900140	5050	5050	5050	5040	122
367	20240617	134000	1521284500	5050	5050	5060	5050	162
368	20240617	133900	1520466360	5050	5050	5050	5050	133
369	20240617	133800	1519794710	5050	5060	5060	5050	137
370	20240617	133700	1519102460	5050	5050	5060	5050	136
371	20240617	133600	1518415440	5050	5050	5090	5050	113
372	20240617	133500	1517844300	5050	5050	5060	5050	366
373	20240617	133400	1515994990	5060	5050	5060	5050	160
374	20240617	133300	1515185690	5050	5060	5060	5050	214
375	20240617	133200	1514104190	5060	5050	5060	5050	131
376	20240617	133100	1513442340	5050	5060	5060	5050	192
377	20240617	133000	1512471670	5060	5050	5060	5050	175
378	20240617	132900	1511587630	5050	5060	5060	5050	154
379	20240617	132800	1510809090	5060	5060	5060	5060	41
380	20240617	132700	1510601630	5060	5060	5060	5060	205
381	20240617	132600	1509564330	5060	5060	5060	5060	211
382	20240617	132500	1508496670	5070	5060	5070	5060	196
383	20240617	132400	1507503910	5060	5060	5060	5060	170
384	20240617	132300	1506643710	5060	5060	5060	5060	140
385	20240617	132200	1505935310	5060	5050	5060	5050	254
386	20240617	132100	1504650610	5050	5050	5060	5050	614
387	20240617	132000	1501548900	5050	5050	5080	5050	193
388	20240617	131900	1500572390	5050	5070	5070	5050	239
389	20240617	131800	1499363070	5070	5070	5070	5050	101
390	20240617	131700	1498852060	5070	5050	5080	5050	132
391	20240617	131600	1498183760	5080	5090	5090	5050	2166
392	20240617	131500	1487202490	5090	5100	5100	5090	188
393	20240617	131400	1486244290	5110	5100	5110	5090	848
394	20240617	131300	1481919230	5100	5090	5110	5090	374
395	20240617	131200	1480009770	5090	5080	5090	5080	297
396	20240617	131100	1478499040	5080	5070	5080	5070	166
397	20240617	131000	1477656550	5080	5060	5080	5060	258
398	20240617	130900	1476348080	5090	5070	5090	5060	228
399	20240617	130800	1475192700	5070	5050	5070	5050	138
400	20240617	130700	1474493950	5050	5040	5050	5040	447
401	20240617	130600	1472237460	5050	5050	5050	5040	424
402	20240617	130500	1470097290	5050	5050	5050	5050	297
403	20240617	130400	1468597440	5050	5050	5050	5050	66
404	20240617	130300	1468264140	5050	5050	5050	5050	193
405	20240617	130200	1467289490	5050	5050	5050	5050	153
406	20240617	130100	1466516840	5050	5050	5060	5050	121
407	20240617	130000	1465905690	5050	5060	5060	5050	533
408	20240617	125900	1463209690	5060	5070	5070	5060	960
409	20240617	125800	1458351710	5060	5060	5070	5060	113
410	20240617	125700	1457779920	5060	5060	5060	5060	266
411	20240617	125600	1456433960	5060	5070	5070	5060	173
412	20240617	125500	1455557470	5070	5060	5070	5060	263
413	20240617	125400	1454226080	5060	5060	5060	5060	139
414	20240617	125300	1453522740	5060	5060	5070	5060	183
415	20240617	125200	1452596690	5060	5060	5070	5060	153
416	20240617	125100	1451822150	5060	5060	5060	5060	145
417	20240617	125000	1451088450	5060	5060	5080	5060	328
418	20240617	124900	1449424860	5060	5060	5070	5060	212
419	20240617	124800	1448351700	5060	5070	5070	5060	174
420	20240617	124700	1447469660	5060	5060	5070	5060	266
421	20240617	124600	1446122700	5070	5070	5070	5060	720
422	20240617	124500	1442477490	5070	5060	5070	5060	139
423	20240617	124400	1441774140	5060	5060	5060	5060	848
424	20240617	124300	1437483260	5060	5060	5060	5060	138
425	20240617	124200	1436784980	5060	5080	5080	5060	1260
426	20240617	124100	1430392030	5080	5080	5080	5080	228
427	20240617	124000	1429233790	5090	5080	5090	5080	135
428	20240617	123900	1428547980	5080	5080	5090	5080	214
429	20240617	123800	1427460560	5080	5080	5090	5080	250
430	20240617	123700	1426189260	5080	5080	5080	5080	139
431	20240617	123600	1425483140	5080	5080	5090	5080	194
432	20240617	123500	1424497600	5080	5080	5090	5080	359
433	20240617	123400	1422672820	5080	5070	5080	5070	152
434	20240617	123300	1421901840	5070	5070	5080	5070	241
435	20240617	123200	1420679630	5080	5070	5080	5070	111
436	20240617	123100	1420116660	5070	5070	5070	5070	236
437	20240617	123000	1418920140	5070	5080	5080	5070	132
438	20240617	122900	1418250240	5080	5070	5080	5070	100
439	20240617	122800	1417742700	5110	5070	5110	5070	190
440	20240617	122700	1416778710	5080	5090	5100	5070	193
441	20240617	122600	1415797930	5070	5070	5090	5070	203
442	20240617	122500	1414768350	5070	5070	5080	5070	143
443	20240617	122400	1414043320	5070	5070	5080	5070	241
444	20240617	122300	1412820100	5070	5060	5070	5060	229
445	20240617	122200	1411660550	5070	5060	5090	5060	209
446	20240617	122100	1410601930	5060	5060	5090	5060	63
447	20240617	122000	1410283030	5060	5060	5060	5060	384
448	20240617	121900	1408339990	5060	5060	5080	5060	153
449	20240617	121800	1407565510	5060	5060	5060	5050	111
450	20240617	121700	1407004000	5060	5060	5060	5060	367
451	20240617	121600	1405146980	5060	5060	5060	5060	114
452	20240617	121500	1404570140	5060	5070	5070	5060	151
453	20240617	121400	1403806040	5060	5060	5070	5060	190
454	20240617	121300	1402843970	5060	5060	5070	5060	172
455	20240617	121200	1401973590	5060	5070	5070	5060	257
456	20240617	121100	1400671800	5060	5060	5070	5060	159
457	20240617	121000	1399867150	5060	5060	5060	5060	332
458	20240617	120900	1398187230	5060	5060	5070	5060	153
459	20240617	120800	1397412710	5060	5060	5090	5060	171
460	20240617	120700	1396546760	5060	5060	5060	5060	119
461	20240617	120600	1395944620	5060	5050	5060	5050	261
462	20240617	120500	1394624750	5050	5040	5060	5040	213
463	20240617	120400	1393550710	5050	5050	5060	5040	194
464	20240617	120300	1392571280	5050	5050	5060	5050	415
465	20240617	120200	1390473530	5060	5080	5080	5050	3820
466	20240617	120100	1371133640	5080	5090	5090	5080	165
467	20240617	120000	1370294280	5090	5090	5100	5090	131
468	20240617	115900	1369627480	5090	5090	5100	5090	100
469	20240617	115800	1369118470	5090	5090	5100	5090	192
470	20240617	115700	1368139820	5100	5090	5100	5090	162
471	20240617	115600	1367314250	5090	5090	5090	5090	168
472	20240617	115500	1366459130	5090	5100	5110	5090	378
473	20240617	115400	1364533920	5100	5090	5100	5090	337
474	20240617	115300	1362817600	5080	5090	5090	5080	525
475	20240617	115200	1360146220	5090	5090	5110	5090	107
476	20240617	115100	1359601140	5090	5080	5090	5080	185
477	20240617	115000	1358661150	5080	5070	5080	5070	140
478	20240617	114900	1357950770	5080	5080	5090	5070	278
479	20240617	114800	1356539350	5080	5080	5080	5070	169
480	20240617	114700	1355680890	5070	5090	5090	5070	1151
481	20240617	114600	1349832970	5090	5090	5090	5080	165
482	20240617	114500	1348993180	5090	5080	5090	5080	213
483	20240617	114400	1347909700	5080	5090	5090	5080	1182
484	20240617	114300	1341895280	5090	5100	5100	5090	1440
485	20240617	114200	1334551730	5100	5100	5110	5100	180
486	20240617	114100	1333633630	5120	5110	5120	5100	535
487	20240617	114000	1330898350	5110	5120	5120	5100	2144
488	20240617	113900	1319927620	5120	5130	5130	5120	104
489	20240617	113800	1319394530	5130	5130	5130	5130	149
490	20240617	113700	1318630160	5130	5130	5130	5130	214
491	20240617	113600	1317532340	5130	5130	5130	5130	112
492	20240617	113500	1316957780	5130	5140	5140	5130	284
493	20240617	113400	1315499020	5140	5140	5140	5140	122
494	20240617	113300	1314871940	5140	5160	5160	5140	377
495	20240617	113200	1312931260	5170	5140	5170	5140	188
496	20240617	113100	1311962770	5140	5140	5140	5140	174
497	20240617	113000	1311068410	5140	5140	5150	5140	218
498	20240617	112900	1309946980	5140	5130	5220	5130	1015
499	20240617	112800	1304698290	5130	5130	5140	5130	142
500	20240617	112700	1303969610	5130	5130	5150	5120	277
501	20240617	112600	1302548690	5130	5130	5130	5130	1388
502	20240617	112500	1295428250	5140	5140	5140	5140	118
503	20240617	112400	1294821730	5140	5140	5150	5140	106
504	20240617	112300	1294276690	5140	5140	5150	5140	214
505	20240617	112200	1293176530	5140	5140	5150	5140	243
506	20240617	112100	1291926690	5140	5150	5150	5140	103
507	20240617	112000	1291397200	5150	5140	5170	5140	209
508	20240617	111900	1290320930	5140	5150	5170	5140	219
509	20240617	111800	1289193660	5140	5140	5150	5130	130
510	20240617	111700	1288526080	5140	5140	5140	5130	143
511	20240617	111600	1287791070	5140	5130	5150	5130	190
512	20240617	111500	1286815310	5130	5120	5190	5110	349
513	20240617	111400	1285019760	5120	5130	5130	5120	854
514	20240617	111300	1280647060	5130	5130	5140	5130	207
515	20240617	111200	1279584710	5130	5150	5150	5130	2836
516	20240617	111100	1265012280	5160	5150	5160	5140	272
517	20240617	111000	1263611570	5150	5190	5190	5150	2206
518	20240617	110900	1252227300	5190	5190	5190	5180	442
519	20240617	110800	1249937240	5190	5190	5200	5190	263
520	20240617	110700	1248572130	5190	5190	5190	5180	143
521	20240617	110600	1247830530	5190	5200	5200	5190	225
522	20240617	110500	1246661780	5190	5200	5200	5190	1498
523	20240617	110400	1238879750	5200	5200	5210	5200	147
524	20240617	110300	1238115200	5210	5210	5220	5200	875
525	20240617	110200	1233556610	5210	5230	5230	5210	113
526	20240617	110100	1232966790	5230	5210	5230	5210	131
527	20240617	110000	1232282720	5210	5200	5210	5200	137
528	20240617	105900	1231569510	5200	5200	5200	5200	552
529	20240617	105800	1228699110	5200	5200	5200	5200	2234
530	20240617	105700	1217082310	5200	5210	5210	5200	1069
531	20240617	105600	1211513170	5210	5220	5230	5210	1056
532	20240617	105500	1205998490	5220	5220	5230	5220	94
533	20240617	105400	1205507610	5220	5210	5220	5210	140
534	20240617	105300	1204778170	5230	5220	5270	5220	2003
535	20240617	105200	1194318600	5210	5260	5260	5210	3398
536	20240617	105100	1176537250	5260	5290	5300	5260	2676
537	20240617	105000	1162393740	5290	5290	5290	5290	30
538	20240617	104900	1162235040	5290	5310	5310	5290	1106
539	20240617	104800	1156368000	5310	5300	5310	5300	218
540	20240617	104700	1155212440	5300	5300	5300	5300	975
541	20240617	104600	1150044940	5300	5300	5300	5300	101
542	20240617	104500	1149509640	5290	5290	5290	5290	102
543	20240617	104400	1148970060	5290	5290	5290	5290	3
544	20240617	104300	1148954190	5290	5290	5290	5290	6
545	20240617	104200	1148922450	5300	5290	5300	5290	53
546	20240617	104100	1148641580	5300	5280	5300	5280	68
547	20240617	104000	1148282500	5290	5290	5300	5270	672
548	20240617	103900	1144732480	5290	5290	5290	5290	24
549	20240617	103800	1144605520	5290	5310	5320	5290	128
550	20240617	103700	1143925700	5290	5320	5320	5290	10
551	20240617	103600	1143872590	5330	5290	5330	5280	93
552	20240617	103500	1143380230	5280	5290	5290	5280	57
553	20240617	103400	1143078720	5290	5290	5300	5290	893
554	20240617	103300	1138354420	5290	5300	5300	5290	67
555	20240617	103200	1137999440	5290	5320	5340	5290	576
556	20240617	103100	1134937590	5300	5340	5340	5300	3
557	20240617	103000	1134921650	5330	5280	5330	5280	241
558	20240617	102900	1133640760	5280	5300	5320	5280	432
559	20240617	102800	1131349970	5320	5300	5320	5300	102
560	20240617	102700	1130808600	5290	5290	5310	5290	1180
561	20240617	102600	1124565350	5280	5280	5280	5280	306
562	20240617	102500	1122949670	5300	5270	5310	5270	693
563	20240617	102400	1119295490	5270	5290	5290	5250	2733
564	20240617	102300	1104911940	5290	5280	5290	5280	160
565	20240617	102200	1104066920	5290	5280	5290	5280	65
566	20240617	102100	1103723090	5290	5280	5300	5280	243
567	20240617	102000	1102438340	5280	5290	5320	5280	1071
568	20240617	101900	1096768770	5290	5280	5290	5280	922
569	20240617	101800	1091897460	5280	5310	5320	5280	2106
570	20240617	101700	1080758170	5300	5350	5350	5290	4455
571	20240617	101600	1057138540	5350	5330	5380	5310	2480
572	20240617	101500	1043934260	5330	5340	5360	5330	1032
573	20240617	101400	1038427710	5340	5380	5380	5340	946
574	20240617	101300	1033362650	5360	5350	5370	5340	2092
575	20240617	101200	1022172190	5390	5380	5390	5350	993
576	20240617	101100	1016836200	5360	5360	5390	5350	8501
577	20240617	101000	971306100	5370	5390	5440	5370	2982
578	20240617	100900	955219620	5390	5410	5440	5380	2173
579	20240617	100800	943487590	5410	5450	5460	5410	2094
580	20240617	100700	932104540	5450	5450	5470	5430	9470
581	20240617	100600	880537800	5450	5410	5450	5330	13501
582	20240617	100500	807956940	5430	5480	5500	5390	7817
583	20240617	100400	765446060	5470	5610	5610	5410	27296
584	20240617	100300	615225580	5610	5580	5660	5510	41171
585	20240617	100200	384986570	5580	5580	5580	5580	0
586	20240617	100100	384986570	5580	5440	5580	5370	19633
587	20240617	100000	276489600	5470	5280	5540	5280	21107
588	20240617	095900	162067220	5300	5280	5300	5280	72
589	20240617	095800	161686970	5300	5280	5310	5270	199
590	20240617	095700	160635900	5320	5310	5320	5270	814
591	20240617	095600	156330250	5310	5310	5320	5300	789
592	20240617	095500	152148050	5300	5320	5340	5300	1415
593	20240617	095400	144632440	5310	5260	5340	5250	3912
594	20240617	095300	123904290	5250	5270	5270	5250	1222
595	20240617	095200	117487770	5250	5280	5280	5240	779
596	20240617	095100	113380130	5250	5290	5290	5250	1903
597	20240617	095000	103375880	5290	5270	5300	5260	2093
598	20240617	094900	92315230	5270	5250	5280	5250	1509
599	20240617	094800	84384800	5240	5270	5290	5230	1698
600	20240617	094700	75475380	5260	5180	5320	5180	5158
601	20240617	094600	48360900	5180	5140	5180	5110	1171
602	20240617	094500	42317740	5140	5130	5140	5100	473
603	20240617	094400	39888580	5130	5120	5130	5090	214
604	20240617	094300	38792980	5100	5090	5120	5090	991
605	20240617	094200	33734920	5090	5100	5100	5090	56
606	20240617	094100	33449350	5090	5100	5120	5090	73
607	20240617	094000	33077150	5140	5130	5140	5100	11
608	20240617	093900	33020770	5100	5140	5150	5100	270
609	20240617	093800	31640060	5130	5060	5130	5060	673
610	20240617	093700	28187740	5120	5040	5140	5030	1020
611	20240617	093600	22999230	5040	5040	5040	5040	0
612	20240617	093500	22999230	5040	5040	5040	5040	418
613	20240617	093400	20892510	5040	5040	5080	5040	9
614	20240617	093300	20847110	5040	5040	5040	5040	102
615	20240617	093200	20333030	5040	5040	5040	5040	3
616	20240617	093100	20317910	5040	5040	5040	5040	3
617	20240617	093000	20302790	5040	5080	5080	5040	3
618	20240617	092900	20287630	5040	5080	5080	5030	1321
619	20240617	092800	13609010	5080	5070	5080	5070	13
620	20240617	092700	13542990	5070	5070	5070	5070	3
621	20240617	092600	13527780	5070	5070	5070	5070	2
622	20240617	092500	13517640	5070	5100	5100	5070	120
623	20240617	092400	12908730	5090	5060	5090	5060	45
624	20240617	092300	12679740	5060	5060	5060	5060	123
625	20240617	092200	12057360	5060	5090	5090	5060	57
626	20240617	092100	11767290	5090	5070	5090	5060	102
627	20240617	092000	11250100	5070	5070	5080	5070	11
628	20240617	091900	11194320	5080	5060	5080	5060	4
629	20240617	091800	11174040	5060	5060	5090	5060	22
630	20240617	091700	11062180	5090	5060	5090	5060	4
631	20240617	091600	11041880	5100	5090	5100	5060	44
632	20240617	091500	10818180	5090	5070	5090	5070	188
633	20240617	091400	9863300	5060	5060	5060	5060	2
634	20240617	091300	9853180	5060	5060	5060	5060	3
635	20240617	091200	9838000	5060	5060	5060	5060	2
636	20240617	091100	9827880	5060	5070	5080	5060	79
637	20240617	091000	9427370	5070	5060	5070	5050	432
638	20240617	090900	7241440	5040	5040	5060	5040	195
639	20240617	090800	6258310	5030	5030	5030	5030	100
640	20240617	090700	5755310	5030	5030	5030	5030	5
641	20240617	090600	5730160	5040	5040	5040	5040	50
642	20240617	090500	5478160	5030	5050	5050	5030	104
643	20240617	090400	4954980	5060	5060	5060	5060	5
644	20240617	090300	4929680	5030	5030	5030	5030	2
645	20240617	090200	4919620	5030	5030	5030	5030	423
646	20240617	090100	2791930	5030	5040	5040	5030	144
647	20240617	090000	2067560	5080	5080	5080	5080	407