KissMeData/089970/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	195800	13597065270	16930	16930	16930	16930	7379
3	20240617	195700	13597065270	16930	16930	16930	16930	0
4	20240617	195600	13597065270	16930	16930	16930	16930	0
5	20240617	195500	13597065270	16930	16930	16930	16930	0
6	20240617	195400	13597065270	16930	16930	16930	16930	0
7	20240617	195300	13597065270	16930	16930	16930	16930	0
8	20240617	195200	13597065270	16930	16930	16930	16930	0
9	20240617	195100	13597065270	16930	16930	16930	16930	0
10	20240617	195000	13597065270	16930	16930	16930	16930	0
11	20240617	194900	13597065270	16930	16930	16930	16930	0
12	20240617	194800	13597065270	16930	16930	16930	16930	0
13	20240617	194700	13597065270	16930	16930	16930	16930	0
14	20240617	194600	13597065270	16930	16930	16930	16930	0
15	20240617	194500	13597065270	16930	16930	16930	16930	0
16	20240617	194400	13597065270	16930	16930	16930	16930	0
17	20240617	194300	13597065270	16930	16930	16930	16930	0
18	20240617	194200	13597065270	16930	16930	16930	16930	0
19	20240617	194100	13597065270	16930	16930	16930	16930	0
20	20240617	194000	13597065270	16930	16930	16930	16930	0
21	20240617	193900	13597065270	16930	16930	16930	16930	0
22	20240617	193800	13597065270	16930	16930	16930	16930	0
23	20240617	193700	13597065270	16930	16930	16930	16930	0
24	20240617	193600	13597065270	16930	16930	16930	16930	0
25	20240617	193500	13597065270	16930	16930	16930	16930	0
26	20240617	193400	13597065270	16930	16930	16930	16930	0
27	20240617	193300	13597065270	16930	16930	16930	16930	0
28	20240617	193200	13597065270	16930	16930	16930	16930	0
29	20240617	193100	13597065270	16930	16930	16930	16930	0
30	20240617	193000	13597065270	16930	16930	16930	16930	0
31	20240617	192900	13597065270	16930	16930	16930	16930	0
32	20240617	192800	13597065270	16930	16930	16930	16930	7379
33	20240617	192700	13597065270	16930	16930	16930	16930	0
34	20240617	192600	13597065270	16930	16930	16930	16930	0
35	20240617	192500	13597065270	16930	16930	16930	16930	0
36	20240617	192400	13597065270	16930	16930	16930	16930	0
37	20240617	192300	13597065270	16930	16930	16930	16930	0
38	20240617	192200	13597065270	16930	16930	16930	16930	0
39	20240617	192100	13597065270	16930	16930	16930	16930	0
40	20240617	192000	13597065270	16930	16930	16930	16930	0
41	20240617	191900	13597065270	16930	16930	16930	16930	0
42	20240617	191800	13597065270	16930	16930	16930	16930	0
43	20240617	191700	13597065270	16930	16930	16930	16930	0
44	20240617	191600	13597065270	16930	16930	16930	16930	0
45	20240617	191500	13597065270	16930	16930	16930	16930	0
46	20240617	191400	13597065270	16930	16930	16930	16930	0
47	20240617	191300	13597065270	16930	16930	16930	16930	0
48	20240617	191200	13597065270	16930	16930	16930	16930	0
49	20240617	191100	13597065270	16930	16930	16930	16930	0
50	20240617	191000	13597065270	16930	16930	16930	16930	0
51	20240617	190900	13597065270	16930	16930	16930	16930	0
52	20240617	190800	13597065270	16930	16930	16930	16930	0
53	20240617	190700	13597065270	16930	16930	16930	16930	0
54	20240617	190600	13597065270	16930	16930	16930	16930	0
55	20240617	190500	13597065270	16930	16930	16930	16930	0
56	20240617	190400	13597065270	16930	16930	16930	16930	0
57	20240617	190300	13597065270	16930	16930	16930	16930	0
58	20240617	190200	13597065270	16930	16930	16930	16930	0
59	20240617	190100	13597065270	16930	16930	16930	16930	0
60	20240617	190000	13597065270	16930	16930	16930	16930	0
61	20240617	185900	13597065270	16930	16930	16930	16930	0
62	20240617	185800	13597065270	16930	16930	16930	16930	7379
63	20240617	185700	13597065270	16930	16930	16930	16930	0
64	20240617	185600	13597065270	16930	16930	16930	16930	0
65	20240617	185500	13597065270	16930	16930	16930	16930	0
66	20240617	185400	13597065270	16930	16930	16930	16930	0
67	20240617	185300	13597065270	16930	16930	16930	16930	0
68	20240617	185200	13597065270	16930	16930	16930	16930	0
69	20240617	185100	13597065270	16930	16930	16930	16930	0
70	20240617	185000	13597065270	16930	16930	16930	16930	0
71	20240617	184900	13597065270	16930	16930	16930	16930	0
72	20240617	184800	13597065270	16930	16930	16930	16930	0
73	20240617	184700	13597065270	16930	16930	16930	16930	0
74	20240617	184600	13597065270	16930	16930	16930	16930	0
75	20240617	184500	13597065270	16930	16930	16930	16930	0
76	20240617	184400	13597065270	16930	16930	16930	16930	0
77	20240617	184300	13597065270	16930	16930	16930	16930	0
78	20240617	184200	13597065270	16930	16930	16930	16930	0
79	20240617	184100	13597065270	16930	16930	16930	16930	0
80	20240617	184000	13597065270	16930	16930	16930	16930	0
81	20240617	183900	13597065270	16930	16930	16930	16930	0
82	20240617	183800	13597065270	16930	16930	16930	16930	0
83	20240617	183700	13597065270	16930	16930	16930	16930	0
84	20240617	183600	13597065270	16930	16930	16930	16930	0
85	20240617	183500	13597065270	16930	16930	16930	16930	0
86	20240617	183400	13597065270	16930	16930	16930	16930	0
87	20240617	183300	13597065270	16930	16930	16930	16930	0
88	20240617	183200	13597065270	16930	16930	16930	16930	0
89	20240617	183100	13597065270	16930	16930	16930	16930	0
90	20240617	183000	13597065270	16930	16930	16930	16930	0
91	20240617	182900	13597065270	16930	16930	16930	16930	0
92	20240617	182800	13597065270	16930	16930	16930	16930	7379
93	20240617	182700	13597065270	16930	16930	16930	16930	0
94	20240617	182600	13597065270	16930	16930	16930	16930	0
95	20240617	182500	13597065270	16930	16930	16930	16930	0
96	20240617	182400	13597065270	16930	16930	16930	16930	0
97	20240617	182300	13597065270	16930	16930	16930	16930	0
98	20240617	182200	13597065270	16930	16930	16930	16930	0
99	20240617	182100	13597065270	16930	16930	16930	16930	0
100	20240617	182000	13597065270	16930	16930	16930	16930	0
101	20240617	181900	13597065270	16930	16930	16930	16930	0
102	20240617	181800	13597065270	16930	16930	16930	16930	0
103	20240617	181700	13597065270	16930	16930	16930	16930	0
104	20240617	181600	13597065270	16930	16930	16930	16930	0
105	20240617	181500	13597065270	16930	16930	16930	16930	0
106	20240617	181400	13597065270	16930	16930	16930	16930	0
107	20240617	181300	13597065270	16930	16930	16930	16930	0
108	20240617	181200	13597065270	16930	16930	16930	16930	0
109	20240617	181100	13597065270	16930	16930	16930	16930	0
110	20240617	181000	13597065270	16930	16930	16930	16930	0
111	20240617	180900	13597065270	16930	16930	16930	16930	0
112	20240617	180800	13597065270	16930	16930	16930	16930	0
113	20240617	180700	13597065270	16930	16930	16930	16930	0
114	20240617	180600	13597065270	16930	16930	16930	16930	0
115	20240617	180500	13597065270	16930	16930	16930	16930	0
116	20240617	180400	13597065270	16930	16930	16930	16930	0
117	20240617	180300	13597065270	16930	16930	16930	16930	0
118	20240617	180200	13597065270	16930	16930	16930	16930	0
119	20240617	180100	13597065270	16930	16930	16930	16930	0
120	20240617	180000	13597065270	16930	16930	16930	16930	0
121	20240617	175900	13597065270	16930	16930	16930	16930	0
122	20240617	175800	13597065270	16930	16930	16930	16930	7379
123	20240617	175700	13597065270	16930	16930	16930	16930	0
124	20240617	175600	13597065270	16930	16930	16930	16930	0
125	20240617	175500	13597065270	16930	16930	16930	16930	0
126	20240617	175400	13597065270	16930	16930	16930	16930	0
127	20240617	175300	13597065270	16930	16930	16930	16930	0
128	20240617	175200	13597065270	16930	16930	16930	16930	0
129	20240617	175100	13597065270	16930	16930	16930	16930	0
130	20240617	175000	13597065270	16930	16930	16930	16930	0
131	20240617	174900	13597065270	16930	16930	16930	16930	0
132	20240617	174800	13597065270	16930	16930	16930	16930	0
133	20240617	174700	13597065270	16930	16930	16930	16930	0
134	20240617	174600	13597065270	16930	16930	16930	16930	0
135	20240617	174500	13597065270	16930	16930	16930	16930	0
136	20240617	174400	13597065270	16930	16930	16930	16930	0
137	20240617	174300	13597065270	16930	16930	16930	16930	0
138	20240617	174200	13597065270	16930	16930	16930	16930	0
139	20240617	174100	13597065270	16930	16930	16930	16930	0
140	20240617	174000	13597065270	16930	16930	16930	16930	0
141	20240617	173900	13597065270	16930	16930	16930	16930	0
142	20240617	173800	13597065270	16930	16930	16930	16930	0
143	20240617	173700	13597065270	16930	16930	16930	16930	0
144	20240617	173600	13597065270	16930	16930	16930	16930	0
145	20240617	173500	13597065270	16930	16930	16930	16930	0
146	20240617	173400	13597065270	16930	16930	16930	16930	0
147	20240617	173300	13597065270	16930	16930	16930	16930	0
148	20240617	173200	13597065270	16930	16930	16930	16930	0
149	20240617	173100	13597065270	16930	16930	16930	16930	0
150	20240617	173000	13597065270	16930	16930	16930	16930	0
151	20240617	172900	13597065270	16930	16930	16930	16930	0
152	20240617	172800	13597065270	16930	16930	16930	16930	7379
153	20240617	172700	13597065270	16930	16930	16930	16930	0
154	20240617	172600	13597065270	16930	16930	16930	16930	0
155	20240617	172500	13597065270	16930	16930	16930	16930	0
156	20240617	172400	13597065270	16930	16930	16930	16930	0
157	20240617	172300	13597065270	16930	16930	16930	16930	0
158	20240617	172200	13597065270	16930	16930	16930	16930	0
159	20240617	172100	13597065270	16930	16930	16930	16930	0
160	20240617	172000	13597065270	16930	16930	16930	16930	0
161	20240617	171900	13597065270	16930	16930	16930	16930	0
162	20240617	171800	13597065270	16930	16930	16930	16930	0
163	20240617	171700	13597065270	16930	16930	16930	16930	0
164	20240617	171600	13597065270	16930	16930	16930	16930	0
165	20240617	171500	13597065270	16930	16930	16930	16930	0
166	20240617	171400	13597065270	16930	16930	16930	16930	0
167	20240617	171300	13597065270	16930	16930	16930	16930	0
168	20240617	171200	13597065270	16930	16930	16930	16930	0
169	20240617	171100	13597065270	16930	16930	16930	16930	0
170	20240617	171000	13597065270	16930	16930	16930	16930	0
171	20240617	170900	13597065270	16930	16930	16930	16930	0
172	20240617	170800	13597065270	16930	16930	16930	16930	0
173	20240617	170700	13597065270	16930	16930	16930	16930	0
174	20240617	170600	13597065270	16930	16930	16930	16930	0
175	20240617	170500	13597065270	16930	16930	16930	16930	0
176	20240617	170400	13597065270	16930	16930	16930	16930	0
177	20240617	170300	13597065270	16930	16930	16930	16930	0
178	20240617	170200	13597065270	16930	16930	16930	16930	0
179	20240617	170100	13597065270	16930	16930	16930	16930	0
180	20240617	170000	13597065270	16930	16930	16930	16930	0
181	20240617	165900	13597065270	16930	16930	16930	16930	0
182	20240617	165800	13597065270	16930	16930	16930	16930	7379
183	20240617	165700	13597065270	16930	16930	16930	16930	0
184	20240617	165600	13597065270	16930	16930	16930	16930	0
185	20240617	165500	13597065270	16930	16930	16930	16930	0
186	20240617	165400	13597065270	16930	16930	16930	16930	0
187	20240617	165300	13597065270	16930	16930	16930	16930	0
188	20240617	165200	13597065270	16930	16930	16930	16930	0
189	20240617	165100	13597065270	16930	16930	16930	16930	0
190	20240617	165000	13597065270	16930	16930	16930	16930	0
191	20240617	164900	13597065270	16930	16930	16930	16930	0
192	20240617	164800	13597065270	16930	16930	16930	16930	0
193	20240617	164700	13597065270	16930	16930	16930	16930	0
194	20240617	164600	13597065270	16930	16930	16930	16930	0
195	20240617	164500	13597065270	16930	16930	16930	16930	0
196	20240617	164400	13597065270	16930	16930	16930	16930	0
197	20240617	164300	13597065270	16930	16930	16930	16930	0
198	20240617	164200	13597065270	16930	16930	16930	16930	0
199	20240617	164100	13597065270	16930	16930	16930	16930	0
200	20240617	164000	13597065270	16930	16930	16930	16930	0
201	20240617	163900	13597065270	16930	16930	16930	16930	0
202	20240617	163800	13597065270	16930	16930	16930	16930	0
203	20240617	163700	13597065270	16930	16930	16930	16930	0
204	20240617	163600	13597065270	16930	16930	16930	16930	0
205	20240617	163500	13597065270	16930	16930	16930	16930	0
206	20240617	163400	13597065270	16930	16930	16930	16930	0
207	20240617	163300	13597065270	16930	16930	16930	16930	0
208	20240617	163200	13597065270	16930	16930	16930	16930	0
209	20240617	163100	13597065270	16930	16930	16930	16930	0
210	20240617	163000	13597065270	16930	16930	16930	16930	0
211	20240617	162900	13597065270	16930	16930	16930	16930	0
212	20240617	162800	13597065270	16930	16930	16930	16930	7379
213	20240617	162700	13597065270	16930	16930	16930	16930	0
214	20240617	162600	13597065270	16930	16930	16930	16930	0
215	20240617	162500	13597065270	16930	16930	16930	16930	0
216	20240617	162400	13597065270	16930	16930	16930	16930	0
217	20240617	162300	13597065270	16930	16930	16930	16930	0
218	20240617	162200	13597065270	16930	16930	16930	16930	0
219	20240617	162100	13597065270	16930	16930	16930	16930	0
220	20240617	162000	13597065270	16930	16930	16930	16930	0
221	20240617	161900	13597065270	16930	16930	16930	16930	0
222	20240617	161800	13597065270	16930	16930	16930	16930	0
223	20240617	161700	13597065270	16930	16930	16930	16930	0
224	20240617	161600	13597065270	16930	16930	16930	16930	0
225	20240617	161500	13597065270	16930	16930	16930	16930	0
226	20240617	161400	13597065270	16930	16930	16930	16930	0
227	20240617	161300	13597065270	16930	16930	16930	16930	0
228	20240617	161200	13597065270	16930	16930	16930	16930	0
229	20240617	161100	13597065270	16930	16930	16930	16930	0
230	20240617	161000	13597065270	16930	16930	16930	16930	0
231	20240617	160900	13597065270	16930	16930	16930	16930	0
232	20240617	160800	13597065270	16930	16930	16930	16930	0
233	20240617	160700	13597065270	16930	16930	16930	16930	0
234	20240617	160600	13597065270	16930	16930	16930	16930	0
235	20240617	160500	13597065270	16930	16930	16930	16930	0
236	20240617	160400	13597065270	16930	16930	16930	16930	0
237	20240617	160300	13597065270	16930	16930	16930	16930	0
238	20240617	160200	13597065270	16930	16930	16930	16930	0
239	20240617	160100	13597065270	16930	16930	16930	16930	0
240	20240617	160000	13597065270	16930	16930	16930	16930	0
241	20240617	155900	13597065270	16930	16930	16930	16930	0
242	20240617	155800	13597065270	16930	16930	16930	16930	7379
243	20240617	155700	13597065270	16930	16930	16930	16930	0
244	20240617	155600	13597065270	16930	16930	16930	16930	0
245	20240617	155500	13597065270	16930	16930	16930	16930	0
246	20240617	155400	13597065270	16930	16930	16930	16930	0
247	20240617	155300	13597065270	16930	16930	16930	16930	0
248	20240617	155200	13597065270	16930	16930	16930	16930	0
249	20240617	155100	13597065270	16930	16930	16930	16930	0
250	20240617	155000	13597065270	16930	16930	16930	16930	0
251	20240617	154900	13597065270	16930	16930	16930	16930	0
252	20240617	154800	13597065270	16930	16930	16930	16930	0
253	20240617	154700	13597065270	16930	16930	16930	16930	0
254	20240617	154600	13597065270	16930	16930	16930	16930	0
255	20240617	154500	13597065270	16930	16930	16930	16930	0
256	20240617	154400	13597065270	16930	16930	16930	16930	0
257	20240617	154300	13597065270	16930	16930	16930	16930	0
258	20240617	154200	13597065270	16930	16930	16930	16930	0
259	20240617	154100	13597065270	16930	16930	16930	16930	0
260	20240617	154000	13597065270	16930	16930	16930	16930	0
261	20240617	153900	13597065270	16930	16930	16930	16930	0
262	20240617	153800	13597065270	16930	16930	16930	16930	0
263	20240617	153700	13597065270	16930	16930	16930	16930	0
264	20240617	153600	13597065270	16930	16930	16930	16930	0
265	20240617	153500	13597065270	16930	16930	16930	16930	0
266	20240617	153400	13597065270	16930	16930	16930	16930	0
267	20240617	153300	13597065270	16930	16930	16930	16930	0
268	20240617	153200	13597065270	16930	16930	16930	16930	0
269	20240617	153100	13597065270	16930	16930	16930	16930	0
270	20240617	153000	13597065270	16930	16930	16930	16930	7379
271	20240617	152900	13472138800	16990	16990	16990	16990	0
272	20240617	152800	13472138800	16990	16990	16990	16990	0
273	20240617	152700	13472138800	16990	16990	16990	16990	0
274	20240617	152600	13472138800	16990	16990	16990	16990	0
275	20240617	152500	13472138800	16990	16990	16990	16990	0
276	20240617	152400	13472138800	16990	16990	16990	16990	0
277	20240617	152300	13472138800	16990	16990	16990	16990	0
278	20240617	152200	13472138800	16990	16990	16990	16990	0
279	20240617	152100	13472138800	16990	16990	16990	16990	0
280	20240617	152000	13472138800	16990	16990	16990	16990	0
281	20240617	151900	13472138800	16990	16970	16990	16970	2309
282	20240617	151800	13432922580	16970	16960	16980	16950	1116
283	20240617	151700	13413992310	16960	16940	16960	16940	1192
284	20240617	151600	13393786730	16950	16940	16950	16930	640
285	20240617	151500	13382947830	16920	16880	16970	16880	1759
286	20240617	151400	13353189850	16900	16870	16900	16860	1363
287	20240617	151300	13330171220	16870	16850	16880	16850	534
288	20240617	151200	13321165200	16870	16850	16870	16850	847
289	20240617	151100	13306889020	16860	16860	16880	16850	889
290	20240617	151000	13291903050	16850	16840	16860	16830	4292
291	20240617	150900	13219599670	16830	16820	16830	16800	3656
292	20240617	150800	13158143160	16820	16830	16840	16820	1836
293	20240617	150700	13127252780	16840	16850	16850	16840	721
294	20240617	150600	13115110770	16850	16850	16850	16840	1595
295	20240617	150500	13088248160	16850	16860	16870	16840	6113
296	20240617	150400	12985240470	16870	16860	16870	16860	335
297	20240617	150300	12979591460	16870	16870	16870	16850	1092
298	20240617	150200	12961184690	16860	16860	16860	16850	1707
299	20240617	150100	12932419440	16860	16860	16860	16850	923
300	20240617	150000	12916857780	16860	16870	16870	16860	1038
301	20240617	145900	12899349520	16890	16870	16900	16870	1216
302	20240617	145800	12878829050	16870	16890	16900	16870	1457
303	20240617	145700	12854236880	16890	16880	16890	16870	103
304	20240617	145600	12852498930	16870	16870	16880	16870	1819
305	20240617	145500	12821800060	16870	16880	16880	16870	1043
306	20240617	145400	12804196080	16880	16890	16890	16870	1679
307	20240617	145300	12775860420	16880	16890	16890	16880	622
308	20240617	145200	12765355040	16900	16910	16920	16900	365
309	20240617	145100	12759183170	16920	16910	16920	16900	485
310	20240617	145000	12750981740	16890	16890	16910	16880	670
311	20240617	144900	12739664800	16890	16890	16890	16880	672
312	20240617	144800	12728317690	16880	16880	16900	16880	34
313	20240617	144700	12727743570	16880	16870	16900	16870	2199
314	20240617	144600	12690617200	16890	16870	16890	16870	790
315	20240617	144500	12677285680	16860	16860	16880	16860	606
316	20240617	144400	12667063490	16860	16870	16870	16860	878
317	20240617	144300	12652258610	16860	16870	16870	16860	1162
318	20240617	144200	12632658540	16870	16880	16880	16870	349
319	20240617	144100	12626769940	16870	16860	16870	16860	629
320	20240617	144000	12616161760	16860	16860	16870	16860	601
321	20240617	143900	12606026720	16860	16870	16870	16860	1681
322	20240617	143800	12577671730	16870	16880	16890	16870	760
323	20240617	143700	12564849370	16880	16880	16890	16880	1209
324	20240617	143600	12544435960	16880	16890	16900	16880	518
325	20240617	143500	12535688310	16890	16900	16900	16890	607
326	20240617	143400	12525432130	16900	16890	16900	16890	1333
327	20240617	143300	12502912570	16890	16900	16900	16890	120
328	20240617	143200	12500884690	16900	16900	16900	16900	332
329	20240617	143100	12495273890	16900	16910	16920	16900	739
330	20240617	143000	12482775370	16910	16910	16910	16910	159
331	20240617	142900	12480086680	16930	16920	16930	16920	968
332	20240617	142800	12463702870	16920	16930	16930	16890	1521
333	20240617	142700	12437992290	16930	16940	16940	16890	4090
334	20240617	142600	12368817750	16940	16940	16950	16940	499
335	20240617	142500	12360363890	16940	16940	16950	16940	589
336	20240617	142400	12350385980	16960	16960	16960	16960	0
337	20240617	142300	12350385980	16960	16960	16960	16930	1940
338	20240617	142200	12317519960	16960	16930	16960	16930	449
339	20240617	142100	12309914770	16920	16950	16950	16910	1267
340	20240617	142000	12288461890	16930	16930	16940	16920	802
341	20240617	141900	12274881970	16930	16960	16960	16930	933
342	20240617	141800	12259070040	16960	16960	16960	16950	1089
343	20240617	141700	12240603600	16960	16980	16990	16960	623
344	20240617	141600	12230026330	16950	16970	16970	16950	360
345	20240617	141500	12223921530	16990	16970	16990	16970	800
346	20240617	141400	12210341090	16980	16990	16990	16980	948
347	20240617	141300	12194241640	16990	16950	17010	16950	1413
348	20240617	141200	12170258010	16950	16950	16950	16950	194
349	20240617	141100	12166969710	16950	16960	16960	16950	234
350	20240617	141000	12163003400	16960	16960	16960	16950	660
351	20240617	140900	12151810790	16960	16970	16970	16960	161
352	20240617	140800	12149080130	16970	16980	16980	16960	122
353	20240617	140700	12147008950	16980	16960	16980	16940	633
354	20240617	140600	12136282720	16930	16950	16950	16930	1001
355	20240617	140500	12119334500	16930	16960	16960	16930	2328
356	20240617	140400	12079890140	16950	16950	16960	16950	277
357	20240617	140300	12075194890	16950	16970	16970	16950	283
358	20240617	140200	12070394520	16970	16970	16970	16950	832
359	20240617	140100	12056279090	16970	16980	16980	16970	538
360	20240617	140000	12047149160	16980	17010	17020	16970	1379
361	20240617	135900	12023714030	17010	16970	17010	16970	1807
362	20240617	135800	11993005040	16960	16960	16970	16960	253
363	20240617	135700	11988714060	16970	16930	16970	16930	559
364	20240617	135600	11979240900	16930	16910	16930	16910	1256
365	20240617	135500	11957982530	16910	16930	16930	16900	537
366	20240617	135400	11948902430	16910	16910	16910	16880	2869
367	20240617	135300	11900442270	16900	16910	16910	16900	288
368	20240617	135200	11895575050	16910	16920	16920	16900	955
369	20240617	135100	11879424710	16930	16930	16930	16930	50
370	20240617	135000	11878578210	16940	16950	16950	16940	103
371	20240617	134900	11876832640	16950	16910	16950	16910	900
372	20240617	134800	11861608840	16910	16910	16910	16910	213
373	20240617	134700	11858007010	16910	16920	16920	16910	307
374	20240617	134600	11852814850	16910	16920	16920	16910	514
375	20240617	134500	11844123010	16920	16920	16930	16920	195
376	20240617	134400	11840823330	16920	16930	16930	16920	557
377	20240617	134300	11831398160	16930	16940	16940	16930	526
378	20240617	134200	11822491780	16940	16940	16960	16940	384
379	20240617	134100	11815985060	16940	16950	16950	16940	869
380	20240617	134000	11801257640	16950	16950	16950	16950	345
381	20240617	133900	11795409890	16960	16960	16970	16950	276
382	20240617	133800	11790729530	16950	16950	16950	16950	407
383	20240617	133700	11783830880	16950	16990	17030	16950	591
384	20240617	133600	11773795340	17030	17020	17030	17000	613
385	20240617	133500	11763367560	17030	17060	17060	17030	1715
386	20240617	133400	11734125680	17070	17040	17070	17040	645
387	20240617	133300	11723126950	17050	17020	17060	17020	823
388	20240617	133200	11709105190	17030	16990	17030	16990	1514
389	20240617	133100	11683361590	16990	16980	16990	16980	414
390	20240617	133000	11676330460	16980	16960	16980	16960	614
391	20240617	132900	11665910850	16960	16960	16960	16960	471
392	20240617	132800	11657922690	16960	16970	16970	16960	569
393	20240617	132700	11648268450	16970	16980	16980	16960	327
394	20240617	132600	11642721350	16980	16990	16990	16980	85
395	20240617	132500	11641277950	16950	17000	17010	16950	530
396	20240617	132400	11632283110	16980	16970	17010	16970	1600
397	20240617	132300	11605090770	16970	16960	16970	16960	165
398	20240617	132200	11602292290	16960	16960	16970	16950	365
399	20240617	132100	11596103050	16960	16950	16960	16940	1199
400	20240617	132000	11575779480	16950	16980	16980	16950	101
401	20240617	131900	11574065500	16990	16990	16990	16990	175
402	20240617	131800	11571092250	16990	16960	16990	16940	673
403	20240617	131700	11559679980	16950	16950	16950	16950	680
404	20240617	131600	11548153980	16950	16940	16950	16930	1067
405	20240617	131500	11530078530	16950	16920	16950	16920	954
406	20240617	131400	11513922390	16910	16910	16910	16910	136
407	20240617	131300	11511622630	16930	16940	16940	16930	125
408	20240617	131200	11509506270	16910	16940	16940	16910	1392
409	20240617	131100	11485957100	16950	16940	16950	16940	1538
410	20240617	131000	11459901630	16950	16960	16960	16940	1902
411	20240617	130900	11427668790	16970	16970	16990	16960	1998
412	20240617	130800	11393765520	16990	16970	16990	16970	95
413	20240617	130700	11392151870	17000	17000	17000	17000	188
414	20240617	130600	11388955870	17000	17000	17010	17000	93
415	20240617	130500	11387374120	17000	16980	17000	16970	1043
416	20240617	130400	11369659110	16970	17010	17010	16970	31
417	20240617	130300	11369132960	17030	16990	17030	16990	314
418	20240617	130200	11363789790	16980	16980	16980	16980	369
419	20240617	130100	11357524170	16970	16950	16970	16940	979
420	20240617	130000	11340923760	16960	16960	16960	16950	835
421	20240617	125900	11326769850	16960	16970	16970	16960	114
422	20240617	125800	11324836350	16980	17000	17000	16980	1456
423	20240617	125700	11300102110	17000	17000	17000	16990	716
424	20240617	125600	11287931910	16980	17010	17050	16980	1221
425	20240617	125500	11267134590	17020	16900	17020	16900	2201
426	20240617	125400	11229788760	16940	16930	16940	16920	1100
427	20240617	125300	11211163820	16920	16920	16940	16920	607
428	20240617	125200	11200888880	16920	16840	16930	16840	2450
429	20240617	125100	11159515990	16850	16790	16850	16760	1189
430	20240617	125000	11139527960	16750	16770	16790	16750	3608
431	20240617	124900	11079023890	16770	16780	16790	16770	3883
432	20240617	124800	11013884630	16790	16790	16790	16780	9
433	20240617	124700	11013733570	16780	16790	16800	16780	2419
434	20240617	124600	10973111290	16790	16780	16820	16780	857
435	20240617	124500	10958722840	16780	16810	16830	16780	1156
436	20240617	124400	10939309500	16830	16840	16850	16820	4493
437	20240617	124300	10863663090	16840	16840	16850	16840	1253
438	20240617	124200	10842562360	16850	16840	16850	16840	630
439	20240617	124100	10831952410	16860	16850	16860	16840	546
440	20240617	124000	10822752530	16860	16860	16860	16850	843
441	20240617	123900	10808546220	16840	16840	16870	16840	1407
442	20240617	123800	10784824870	16850	16870	16870	16850	1060
443	20240617	123700	10766957490	16880	16840	16880	16840	901
444	20240617	123600	10751780100	16840	16840	16840	16840	205
445	20240617	123500	10748327900	16850	16850	16850	16840	985
446	20240617	123400	10731735050	16850	16820	16850	16820	806
447	20240617	123300	10718170990	16820	16860	16860	16820	5707
448	20240617	123200	10622028400	16860	16860	16860	16850	776
449	20240617	123100	10608948670	16860	16860	16860	16860	132
450	20240617	123000	10606723150	16860	16860	16860	16850	567
451	20240617	122900	10597169120	16860	16860	16860	16860	1030
452	20240617	122800	10579803320	16860	16860	16860	16860	1241
453	20240617	122700	10558880060	16860	16870	16870	16860	715
454	20240617	122600	10546820140	16870	16870	16870	16870	609
455	20240617	122500	10536546310	16860	16860	16860	16860	516
456	20240617	122400	10527846550	16860	16870	16870	16860	494
457	20240617	122300	10519513380	16870	16870	16870	16870	476
458	20240617	122200	10511483260	16870	16880	16880	16870	528
459	20240617	122100	10502572830	16880	16880	16880	16870	512
460	20240617	122000	10493935220	16880	16870	16880	16870	508
461	20240617	121900	10485364310	16880	16880	16880	16880	493
462	20240617	121800	10477042470	16890	16890	16890	16870	2413
463	20240617	121700	10436330230	16890	16900	16900	16890	368
464	20240617	121600	10430111440	16900	16890	16900	16890	330
465	20240617	121500	10424536690	16890	16890	16890	16890	504
466	20240617	121400	10416024130	16890	16900	16900	16890	322
467	20240617	121300	10410582710	16900	16910	16910	16900	12
468	20240617	121200	10410379890	16880	16910	16910	16880	204
469	20240617	121100	10406933640	16910	16870	16910	16870	754
470	20240617	121000	10394206560	16880	16890	16890	16870	741
471	20240617	120900	10381700430	16890	16920	16920	16880	84
472	20240617	120800	10380279440	16880	16880	16880	16860	1231
473	20240617	120700	10359510040	16880	16880	16880	16880	57
474	20240617	120600	10358547880	16890	16890	16890	16890	80
475	20240617	120500	10357196680	16870	16890	16900	16870	434
476	20240617	120400	10349872830	16930	16930	16930	16930	0
477	20240617	120300	10349872830	16930	16860	16960	16860	2596
478	20240617	120200	10306033020	16860	16870	16870	16860	371
479	20240617	120100	10299777900	16860	16870	16870	16860	396
480	20240617	120000	10293099510	16870	16900	16900	16870	273
481	20240617	115900	10288492110	16900	16900	16900	16880	479
482	20240617	115800	10280397510	16920	16900	16920	16900	589
483	20240617	115700	10270439370	16900	16880	16900	16880	1403
484	20240617	115600	10246740460	16880	16870	16880	16870	628
485	20240617	115500	10236145160	16870	16870	16880	16870	331
486	20240617	115400	10230561170	16860	16860	16870	16860	307
487	20240617	115300	10225384250	16870	16870	16870	16860	738
488	20240617	115200	10212938360	16870	16880	16880	16860	57
489	20240617	115100	10211976770	16880	16870	16880	16870	399
490	20240617	115000	10205243820	16870	16820	16870	16810	2718
491	20240617	114900	10159477260	16820	16820	16830	16820	650
492	20240617	114800	10148541780	16830	16830	16840	16790	2052
493	20240617	114700	10114058940	16810	16840	16840	16810	1504
494	20240617	114600	10088757030	16840	16860	16860	16830	1014
495	20240617	114500	10071676100	16860	16850	16870	16850	370
496	20240617	114400	10065440630	16850	16850	16860	16850	623
497	20240617	114300	10054940080	16850	16860	16870	16850	533
498	20240617	114200	10045953880	16840	16870	16870	16840	912
499	20240617	114100	10030589550	16870	16880	16880	16840	1698
500	20240617	114000	10001974650	16890	16870	16890	16870	176
501	20240617	113900	9999004010	16900	16870	16900	16870	692
502	20240617	113800	9987326270	16860	16870	16870	16860	1027
503	20240617	113700	9970005930	16850	16820	16850	16820	1036
504	20240617	113600	9952569590	16830	16880	16880	16820	6045
505	20240617	113500	9850696340	16890	16900	16910	16890	435
506	20240617	113400	9843346670	16910	16910	16920	16910	502
507	20240617	113300	9834857840	16900	16910	16910	16900	278
508	20240617	113200	9830158990	16900	16890	16900	16890	405
509	20240617	113100	9823317790	16900	16870	16900	16870	768
510	20240617	113000	9810346690	16870	16890	16890	16870	174
511	20240617	112900	9807409230	16890	16880	16890	16880	378
512	20240617	112800	9801027320	16880	16890	16890	16880	376
513	20240617	112700	9794678680	16890	16880	16890	16880	486
514	20240617	112600	9786472250	16870	16890	16890	16870	404
515	20240617	112500	9779656100	16870	16830	16890	16830	998
516	20240617	112400	9762825190	16830	16850	16850	16800	394
517	20240617	112300	9756201710	16800	16780	16850	16770	1360
518	20240617	112200	9733361810	16780	16760	16780	16750	314
519	20240617	112100	9728098540	16750	16760	16800	16730	7489
520	20240617	112000	9602674130	16760	16790	16790	16760	1847
521	20240617	111900	9571703380	16790	16830	16830	16780	5128
522	20240617	111800	9485536420	16830	16830	16830	16830	313
523	20240617	111700	9480268630	16850	16810	16850	16810	265
524	20240617	111600	9475810980	16850	16830	16850	16820	1940
525	20240617	111500	9443146230	16840	16870	16870	16830	888
526	20240617	111400	9428193100	16860	16800	16860	16800	1289
527	20240617	111300	9406493100	16800	16790	16810	16790	1146
528	20240617	111200	9387241440	16780	16810	16810	16780	6334
529	20240617	111100	9280866490	16800	16810	16810	16800	1279
530	20240617	111000	9259378470	16810	16850	16850	16800	5234
531	20240617	110900	9171313680	16830	16870	16870	16830	4575
532	20240617	110800	9094234390	16870	16920	16920	16870	6459
533	20240617	110700	8985115810	16920	16950	16950	16920	1380
534	20240617	110600	8961759500	16950	16950	16950	16930	1272
535	20240617	110500	8940206090	16950	16980	16990	16950	1099
536	20240617	110400	8921564520	16970	16960	16980	16960	796
537	20240617	110300	8908056490	16970	16950	16970	16920	1263
538	20240617	110200	8886669080	16920	16900	16950	16900	643
539	20240617	110100	8875783340	16900	16900	16950	16880	486
540	20240617	110000	8867569410	16890	16930	16940	16890	914
541	20240617	105900	8852097800	16880	16900	16980	16880	1668
542	20240617	105800	8823906710	16880	16920	16940	16880	5683
543	20240617	105700	8727879370	16910	16940	16950	16910	4024
544	20240617	105600	8659756090	16940	16950	16960	16940	2785
545	20240617	105500	8612570610	16960	16950	16960	16950	123
546	20240617	105400	8610485440	16950	16980	16980	16950	4039
547	20240617	105300	8542006990	16970	16980	16980	16970	518
548	20240617	105200	8533214360	16990	17010	17010	16980	1715
549	20240617	105100	8504061230	17010	17020	17020	17010	524
550	20240617	105000	8495147120	17020	17030	17030	17020	919
551	20240617	104900	8479505510	17020	17020	17020	17020	99
552	20240617	104800	8477820530	17020	17010	17020	17010	884
553	20240617	104700	8462781560	17010	17030	17030	17010	589
554	20240617	104600	8452756210	17030	16990	17070	16990	354
555	20240617	104500	8446731780	16990	17000	17010	16990	1171
556	20240617	104400	8426833950	17000	17030	17070	17000	15709
557	20240617	104300	8159678100	17030	17060	17060	17030	1543
558	20240617	104200	8133376010	17060	17080	17090	17060	468
559	20240617	104100	8125386980	17080	17110	17110	17080	1259
560	20240617	104000	8103866580	17090	17110	17110	17090	853
561	20240617	103900	8089284400	17110	17100	17110	17100	75
562	20240617	103800	8088001220	17090	17100	17110	17080	1276
563	20240617	103700	8066185910	17110	17100	17110	17040	1752
564	20240617	103600	8036271540	17120	17110	17140	17090	879
565	20240617	103500	8021238150	17160	17130	17160	17100	575
566	20240617	103400	8011387470	17100	17190	17190	17100	2894
567	20240617	103300	7961774690	17190	17150	17190	17150	887
568	20240617	103200	7946539260	17150	17150	17150	17140	1537
569	20240617	103100	7920181270	17170	17180	17180	17160	528
570	20240617	103000	7911117600	17170	17140	17190	17140	499
571	20240617	102900	7902556040	17130	17130	17130	17110	1765
572	20240617	102800	7872347710	17120	17110	17130	17110	1502
573	20240617	102700	7846643170	17110	17150	17150	17110	450
574	20240617	102600	7838934630	17150	17170	17170	17150	2429
575	20240617	102500	7797274240	17170	17180	17190	17170	503
576	20240617	102400	7788632830	17190	17200	17200	17180	199
577	20240617	102300	7785211920	17200	17210	17220	17170	824
578	20240617	102200	7771033800	17220	17120	17220	17120	1705
579	20240617	102100	7741784470	17100	17090	17100	17080	1289
580	20240617	102000	7719750510	17090	17160	17160	17080	6187
581	20240617	101900	7613848900	17150	17150	17220	17150	1369
582	20240617	101800	7590345470	17170	17200	17200	17140	1873
583	20240617	101700	7558156100	17200	17230	17230	17190	1729
584	20240617	101600	7528405340	17230	17240	17250	17220	1595
585	20240617	101500	7500925910	17230	17270	17270	17230	253
586	20240617	101400	7496560880	17260	17210	17270	17210	996
587	20240617	101300	7479372030	17260	17200	17260	17190	642
588	20240617	101200	7468331880	17200	17240	17240	17200	576
589	20240617	101100	7458417680	17240	17180	17240	17180	1408
590	20240617	101000	7434204200	17180	17220	17220	17170	3959
591	20240617	100900	7366139560	17190	17270	17280	17190	1803
592	20240617	100800	7335019350	17270	17310	17310	17270	3004
593	20240617	100700	7283052570	17390	17440	17440	17300	414
594	20240617	100600	7275860410	17440	17400	17460	17180	9372
595	20240617	100500	7112956770	17400	17420	17450	17380	2654
596	20240617	100400	7066689280	17440	17350	17450	17350	8478
597	20240617	100300	6919096230	17350	17330	17360	17330	1862
598	20240617	100200	6886794560	17340	17250	17340	17250	4707
599	20240617	100100	6805417890	17250	17170	17260	17160	1032
600	20240617	100000	6787695020	17180	17190	17190	17170	765
601	20240617	095900	6774556440	17180	17220	17220	17170	9696
602	20240617	095800	6607877920	17260	17180	17280	17180	3313
603	20240617	095700	6550832600	17180	17180	17210	17160	1966
604	20240617	095600	6517038910	17190	17220	17220	17170	2530
605	20240617	095500	6473561590	17220	17200	17240	17200	2423
606	20240617	095400	6431839510	17210	17180	17210	17160	4392
607	20240617	095300	6356377820	17170	17130	17170	17100	3347
608	20240617	095200	6299027720	17130	17000	17160	17000	9907
609	20240617	095100	6129779940	17000	16920	17000	16920	11105
610	20240617	095000	5941396390	16930	16930	16950	16900	6721
611	20240617	094900	5827556760	16930	16820	16940	16820	3712
612	20240617	094800	5764851430	16820	16810	16820	16800	1455
613	20240617	094700	5740392890	16780	16740	16810	16730	2008
614	20240617	094600	5706734870	16740	16800	16800	16730	8292
615	20240617	094500	5567741500	16810	16790	16820	16780	4858
616	20240617	094400	5486204820	16820	16770	16820	16760	2356
617	20240617	094300	5446694720	16770	16810	16840	16760	2455
618	20240617	094200	5405467890	16820	16790	16840	16750	3074
619	20240617	094100	5353873200	16770	16830	16850	16770	10232
620	20240617	094000	5181896230	16830	16800	16880	16800	9149
621	20240617	093900	5027936160	16810	16950	16950	16800	23626
622	20240617	093800	4629023770	16950	16980	16980	16940	5386
623	20240617	093700	4537699030	16980	16970	16990	16970	2240
624	20240617	093600	4499657400	16970	16990	17020	16950	5909
625	20240617	093500	4399424350	16990	16980	17020	16980	2090
626	20240617	093400	4363902420	16970	16970	17030	16970	4960
627	20240617	093300	4279542390	16980	17030	17040	16970	6166
628	20240617	093200	4174735260	17030	17040	17050	17030	1758
629	20240617	093100	4144776090	17100	17130	17150	17040	5546
630	20240617	093000	4049920070	17140	17000	17140	17000	8895
631	20240617	092900	3898334430	17000	16960	17040	16960	6916
632	20240617	092800	3780807700	16960	17000	17000	16920	21520
633	20240617	092700	3415541500	17040	17100	17130	17000	12232
634	20240617	092600	3207010740	17110	17180	17190	17090	11807
635	20240617	092500	3004804470	17200	17300	17330	17190	12367
636	20240617	092400	2791676890	17300	17300	17300	17240	6617
637	20240617	092300	2677429580	17300	17310	17350	17300	3166
638	20240617	092200	2622637090	17310	17390	17390	17310	4184
639	20240617	092100	2550046120	17390	17440	17440	17390	3454
640	20240617	092000	2489897510	17440	17480	17480	17430	2503
641	20240617	091900	2446229400	17480	17420	17490	17350	2285
642	20240617	091800	2406370610	17420	17330	17420	17310	2803
643	20240617	091700	2357719690	17330	17350	17400	17300	2452
644	20240617	091600	2315253930	17420	17350	17420	17300	5988
645	20240617	091500	2211445630	17350	17430	17440	17350	967
646	20240617	091400	2194610250	17430	17360	17430	17350	5072
647	20240617	091300	2106443530	17430	17380	17430	17290	2875
648	20240617	091200	2056513380	17430	17250	17430	17250	3156
649	20240617	091100	2001889030	17250	17240	17270	17230	4502
650	20240617	091000	1924261620	17240	17460	17460	17230	13280
651	20240617	090900	1694023510	17470	17380	17480	17380	4672
652	20240617	090800	1612516090	17380	17330	17450	17330	1930
653	20240617	090700	1578886020	17310	17360	17450	17300	13701
654	20240617	090600	1341284380	17320	17430	17430	17320	9314
655	20240617	090500	1179379800	17420	17500	17520	17410	14415
656	20240617	090400	927820710	17510	17560	17640	17480	9350
657	20240617	090300	763962840	17560	17710	17730	17550	14076
658	20240617	090200	515383220	17710	17730	17790	17700	5547
659	20240617	090100	416910320	17790	17750	17850	17700	3535
660	20240617	090000	354076370	17770	17820	17850	17700	19800