KissMeData/194370/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	203200	3666076080	17990	17990	17990	17990	2833
3	20240617	203100	3666076080	17990	17990	17990	17990	0
4	20240617	203000	3666076080	17990	17990	17990	17990	0
5	20240617	202900	3666076080	17990	17990	17990	17990	0
6	20240617	202800	3666076080	17990	17990	17990	17990	0
7	20240617	202700	3666076080	17990	17990	17990	17990	0
8	20240617	202600	3666076080	17990	17990	17990	17990	0
9	20240617	202500	3666076080	17990	17990	17990	17990	0
10	20240617	202400	3666076080	17990	17990	17990	17990	0
11	20240617	202300	3666076080	17990	17990	17990	17990	0
12	20240617	202200	3666076080	17990	17990	17990	17990	0
13	20240617	202100	3666076080	17990	17990	17990	17990	0
14	20240617	202000	3666076080	17990	17990	17990	17990	0
15	20240617	201900	3666076080	17990	17990	17990	17990	0
16	20240617	201800	3666076080	17990	17990	17990	17990	0
17	20240617	201700	3666076080	17990	17990	17990	17990	0
18	20240617	201600	3666076080	17990	17990	17990	17990	0
19	20240617	201500	3666076080	17990	17990	17990	17990	0
20	20240617	201400	3666076080	17990	17990	17990	17990	0
21	20240617	201300	3666076080	17990	17990	17990	17990	0
22	20240617	201200	3666076080	17990	17990	17990	17990	0
23	20240617	201100	3666076080	17990	17990	17990	17990	0
24	20240617	201000	3666076080	17990	17990	17990	17990	0
25	20240617	200900	3666076080	17990	17990	17990	17990	0
26	20240617	200800	3666076080	17990	17990	17990	17990	0
27	20240617	200700	3666076080	17990	17990	17990	17990	0
28	20240617	200600	3666076080	17990	17990	17990	17990	0
29	20240617	200500	3666076080	17990	17990	17990	17990	0
30	20240617	200400	3666076080	17990	17990	17990	17990	0
31	20240617	200300	3666076080	17990	17990	17990	17990	0
32	20240617	200200	3666076080	17990	17990	17990	17990	2833
33	20240617	200100	3666076080	17990	17990	17990	17990	0
34	20240617	200000	3666076080	17990	17990	17990	17990	0
35	20240617	195900	3666076080	17990	17990	17990	17990	0
36	20240617	195800	3666076080	17990	17990	17990	17990	0
37	20240617	195700	3666076080	17990	17990	17990	17990	0
38	20240617	195600	3666076080	17990	17990	17990	17990	0
39	20240617	195500	3666076080	17990	17990	17990	17990	0
40	20240617	195400	3666076080	17990	17990	17990	17990	0
41	20240617	195300	3666076080	17990	17990	17990	17990	0
42	20240617	195200	3666076080	17990	17990	17990	17990	0
43	20240617	195100	3666076080	17990	17990	17990	17990	0
44	20240617	195000	3666076080	17990	17990	17990	17990	0
45	20240617	194900	3666076080	17990	17990	17990	17990	0
46	20240617	194800	3666076080	17990	17990	17990	17990	0
47	20240617	194700	3666076080	17990	17990	17990	17990	0
48	20240617	194600	3666076080	17990	17990	17990	17990	0
49	20240617	194500	3666076080	17990	17990	17990	17990	0
50	20240617	194400	3666076080	17990	17990	17990	17990	0
51	20240617	194300	3666076080	17990	17990	17990	17990	0
52	20240617	194200	3666076080	17990	17990	17990	17990	0
53	20240617	194100	3666076080	17990	17990	17990	17990	0
54	20240617	194000	3666076080	17990	17990	17990	17990	0
55	20240617	193900	3666076080	17990	17990	17990	17990	0
56	20240617	193800	3666076080	17990	17990	17990	17990	0
57	20240617	193700	3666076080	17990	17990	17990	17990	0
58	20240617	193600	3666076080	17990	17990	17990	17990	0
59	20240617	193500	3666076080	17990	17990	17990	17990	0
60	20240617	193400	3666076080	17990	17990	17990	17990	0
61	20240617	193300	3666076080	17990	17990	17990	17990	0
62	20240617	193200	3666076080	17990	17990	17990	17990	2833
63	20240617	193100	3666076080	17990	17990	17990	17990	0
64	20240617	193000	3666076080	17990	17990	17990	17990	0
65	20240617	192900	3666076080	17990	17990	17990	17990	0
66	20240617	192800	3666076080	17990	17990	17990	17990	0
67	20240617	192700	3666076080	17990	17990	17990	17990	0
68	20240617	192600	3666076080	17990	17990	17990	17990	0
69	20240617	192500	3666076080	17990	17990	17990	17990	0
70	20240617	192400	3666076080	17990	17990	17990	17990	0
71	20240617	192300	3666076080	17990	17990	17990	17990	0
72	20240617	192200	3666076080	17990	17990	17990	17990	0
73	20240617	192100	3666076080	17990	17990	17990	17990	0
74	20240617	192000	3666076080	17990	17990	17990	17990	0
75	20240617	191900	3666076080	17990	17990	17990	17990	0
76	20240617	191800	3666076080	17990	17990	17990	17990	0
77	20240617	191700	3666076080	17990	17990	17990	17990	0
78	20240617	191600	3666076080	17990	17990	17990	17990	0
79	20240617	191500	3666076080	17990	17990	17990	17990	0
80	20240617	191400	3666076080	17990	17990	17990	17990	0
81	20240617	191300	3666076080	17990	17990	17990	17990	0
82	20240617	191200	3666076080	17990	17990	17990	17990	0
83	20240617	191100	3666076080	17990	17990	17990	17990	0
84	20240617	191000	3666076080	17990	17990	17990	17990	0
85	20240617	190900	3666076080	17990	17990	17990	17990	0
86	20240617	190800	3666076080	17990	17990	17990	17990	0
87	20240617	190700	3666076080	17990	17990	17990	17990	0
88	20240617	190600	3666076080	17990	17990	17990	17990	0
89	20240617	190500	3666076080	17990	17990	17990	17990	0
90	20240617	190400	3666076080	17990	17990	17990	17990	0
91	20240617	190300	3666076080	17990	17990	17990	17990	0
92	20240617	190200	3666076080	17990	17990	17990	17990	2833
93	20240617	190100	3666076080	17990	17990	17990	17990	0
94	20240617	190000	3666076080	17990	17990	17990	17990	0
95	20240617	185900	3666076080	17990	17990	17990	17990	0
96	20240617	185800	3666076080	17990	17990	17990	17990	0
97	20240617	185700	3666076080	17990	17990	17990	17990	0
98	20240617	185600	3666076080	17990	17990	17990	17990	0
99	20240617	185500	3666076080	17990	17990	17990	17990	0
100	20240617	185400	3666076080	17990	17990	17990	17990	0
101	20240617	185300	3666076080	17990	17990	17990	17990	0
102	20240617	185200	3666076080	17990	17990	17990	17990	0
103	20240617	185100	3666076080	17990	17990	17990	17990	0
104	20240617	185000	3666076080	17990	17990	17990	17990	0
105	20240617	184900	3666076080	17990	17990	17990	17990	0
106	20240617	184800	3666076080	17990	17990	17990	17990	0
107	20240617	184700	3666076080	17990	17990	17990	17990	0
108	20240617	184600	3666076080	17990	17990	17990	17990	0
109	20240617	184500	3666076080	17990	17990	17990	17990	0
110	20240617	184400	3666076080	17990	17990	17990	17990	0
111	20240617	184300	3666076080	17990	17990	17990	17990	0
112	20240617	184200	3666076080	17990	17990	17990	17990	0
113	20240617	184100	3666076080	17990	17990	17990	17990	0
114	20240617	184000	3666076080	17990	17990	17990	17990	0
115	20240617	183900	3666076080	17990	17990	17990	17990	0
116	20240617	183800	3666076080	17990	17990	17990	17990	0
117	20240617	183700	3666076080	17990	17990	17990	17990	0
118	20240617	183600	3666076080	17990	17990	17990	17990	0
119	20240617	183500	3666076080	17990	17990	17990	17990	0
120	20240617	183400	3666076080	17990	17990	17990	17990	0
121	20240617	183300	3666076080	17990	17990	17990	17990	0
122	20240617	183200	3666076080	17990	17990	17990	17990	2833
123	20240617	183100	3666076080	17990	17990	17990	17990	0
124	20240617	183000	3666076080	17990	17990	17990	17990	0
125	20240617	182900	3666076080	17990	17990	17990	17990	0
126	20240617	182800	3666076080	17990	17990	17990	17990	0
127	20240617	182700	3666076080	17990	17990	17990	17990	0
128	20240617	182600	3666076080	17990	17990	17990	17990	0
129	20240617	182500	3666076080	17990	17990	17990	17990	0
130	20240617	182400	3666076080	17990	17990	17990	17990	0
131	20240617	182300	3666076080	17990	17990	17990	17990	0
132	20240617	182200	3666076080	17990	17990	17990	17990	0
133	20240617	182100	3666076080	17990	17990	17990	17990	0
134	20240617	182000	3666076080	17990	17990	17990	17990	0
135	20240617	181900	3666076080	17990	17990	17990	17990	0
136	20240617	181800	3666076080	17990	17990	17990	17990	0
137	20240617	181700	3666076080	17990	17990	17990	17990	0
138	20240617	181600	3666076080	17990	17990	17990	17990	0
139	20240617	181500	3666076080	17990	17990	17990	17990	0
140	20240617	181400	3666076080	17990	17990	17990	17990	0
141	20240617	181300	3666076080	17990	17990	17990	17990	0
142	20240617	181200	3666076080	17990	17990	17990	17990	0
143	20240617	181100	3666076080	17990	17990	17990	17990	0
144	20240617	181000	3666076080	17990	17990	17990	17990	0
145	20240617	180900	3666076080	17990	17990	17990	17990	0
146	20240617	180800	3666076080	17990	17990	17990	17990	0
147	20240617	180700	3666076080	17990	17990	17990	17990	0
148	20240617	180600	3666076080	17990	17990	17990	17990	0
149	20240617	180500	3666076080	17990	17990	17990	17990	0
150	20240617	180400	3666076080	17990	17990	17990	17990	0
151	20240617	180300	3666076080	17990	17990	17990	17990	0
152	20240617	180200	3666076080	17990	17990	17990	17990	2833
153	20240617	180100	3666076080	17990	17990	17990	17990	0
154	20240617	180000	3666076080	17990	17990	17990	17990	0
155	20240617	175900	3666076080	17990	17990	17990	17990	0
156	20240617	175800	3666076080	17990	17990	17990	17990	0
157	20240617	175700	3666076080	17990	17990	17990	17990	0
158	20240617	175600	3666076080	17990	17990	17990	17990	0
159	20240617	175500	3666076080	17990	17990	17990	17990	0
160	20240617	175400	3666076080	17990	17990	17990	17990	0
161	20240617	175300	3666076080	17990	17990	17990	17990	0
162	20240617	175200	3666076080	17990	17990	17990	17990	0
163	20240617	175100	3666076080	17990	17990	17990	17990	0
164	20240617	175000	3666076080	17990	17990	17990	17990	0
165	20240617	174900	3666076080	17990	17990	17990	17990	0
166	20240617	174800	3666076080	17990	17990	17990	17990	0
167	20240617	174700	3666076080	17990	17990	17990	17990	0
168	20240617	174600	3666076080	17990	17990	17990	17990	0
169	20240617	174500	3666076080	17990	17990	17990	17990	0
170	20240617	174400	3666076080	17990	17990	17990	17990	0
171	20240617	174300	3666076080	17990	17990	17990	17990	0
172	20240617	174200	3666076080	17990	17990	17990	17990	0
173	20240617	174100	3666076080	17990	17990	17990	17990	0
174	20240617	174000	3666076080	17990	17990	17990	17990	0
175	20240617	173900	3666076080	17990	17990	17990	17990	0
176	20240617	173800	3666076080	17990	17990	17990	17990	0
177	20240617	173700	3666076080	17990	17990	17990	17990	0
178	20240617	173600	3666076080	17990	17990	17990	17990	0
179	20240617	173500	3666076080	17990	17990	17990	17990	0
180	20240617	173400	3666076080	17990	17990	17990	17990	0
181	20240617	173300	3666076080	17990	17990	17990	17990	0
182	20240617	173200	3666076080	17990	17990	17990	17990	2833
183	20240617	173100	3666076080	17990	17990	17990	17990	0
184	20240617	173000	3666076080	17990	17990	17990	17990	0
185	20240617	172900	3666076080	17990	17990	17990	17990	0
186	20240617	172800	3666076080	17990	17990	17990	17990	0
187	20240617	172700	3666076080	17990	17990	17990	17990	0
188	20240617	172600	3666076080	17990	17990	17990	17990	0
189	20240617	172500	3666076080	17990	17990	17990	17990	0
190	20240617	172400	3666076080	17990	17990	17990	17990	0
191	20240617	172300	3666076080	17990	17990	17990	17990	0
192	20240617	172200	3666076080	17990	17990	17990	17990	0
193	20240617	172100	3666076080	17990	17990	17990	17990	0
194	20240617	172000	3666076080	17990	17990	17990	17990	0
195	20240617	171900	3666076080	17990	17990	17990	17990	0
196	20240617	171800	3666076080	17990	17990	17990	17990	0
197	20240617	171700	3666076080	17990	17990	17990	17990	0
198	20240617	171600	3666076080	17990	17990	17990	17990	0
199	20240617	171500	3666076080	17990	17990	17990	17990	0
200	20240617	171400	3666076080	17990	17990	17990	17990	0
201	20240617	171300	3666076080	17990	17990	17990	17990	0
202	20240617	171200	3666076080	17990	17990	17990	17990	0
203	20240617	171100	3666076080	17990	17990	17990	17990	0
204	20240617	171000	3666076080	17990	17990	17990	17990	0
205	20240617	170900	3666076080	17990	17990	17990	17990	0
206	20240617	170800	3666076080	17990	17990	17990	17990	0
207	20240617	170700	3666076080	17990	17990	17990	17990	0
208	20240617	170600	3666076080	17990	17990	17990	17990	0
209	20240617	170500	3666076080	17990	17990	17990	17990	0
210	20240617	170400	3666076080	17990	17990	17990	17990	0
211	20240617	170300	3666076080	17990	17990	17990	17990	0
212	20240617	170200	3666076080	17990	17990	17990	17990	2833
213	20240617	170100	3666076080	17990	17990	17990	17990	0
214	20240617	170000	3666076080	17990	17990	17990	17990	0
215	20240617	165900	3666076080	17990	17990	17990	17990	0
216	20240617	165800	3666076080	17990	17990	17990	17990	0
217	20240617	165700	3666076080	17990	17990	17990	17990	0
218	20240617	165600	3666076080	17990	17990	17990	17990	0
219	20240617	165500	3666076080	17990	17990	17990	17990	0
220	20240617	165400	3666076080	17990	17990	17990	17990	0
221	20240617	165300	3666076080	17990	17990	17990	17990	0
222	20240617	165200	3666076080	17990	17990	17990	17990	0
223	20240617	165100	3666076080	17990	17990	17990	17990	0
224	20240617	165000	3666076080	17990	17990	17990	17990	0
225	20240617	164900	3666076080	17990	17990	17990	17990	0
226	20240617	164800	3666076080	17990	17990	17990	17990	0
227	20240617	164700	3666076080	17990	17990	17990	17990	0
228	20240617	164600	3666076080	17990	17990	17990	17990	0
229	20240617	164500	3666076080	17990	17990	17990	17990	0
230	20240617	164400	3666076080	17990	17990	17990	17990	0
231	20240617	164300	3666076080	17990	17990	17990	17990	0
232	20240617	164200	3666076080	17990	17990	17990	17990	0
233	20240617	164100	3666076080	17990	17990	17990	17990	0
234	20240617	164000	3666076080	17990	17990	17990	17990	0
235	20240617	163900	3666076080	17990	17990	17990	17990	0
236	20240617	163800	3666076080	17990	17990	17990	17990	0
237	20240617	163700	3666076080	17990	17990	17990	17990	0
238	20240617	163600	3666076080	17990	17990	17990	17990	0
239	20240617	163500	3666076080	17990	17990	17990	17990	0
240	20240617	163400	3666076080	17990	17990	17990	17990	0
241	20240617	163300	3666076080	17990	17990	17990	17990	0
242	20240617	163200	3666076080	17990	17990	17990	17990	2833
243	20240617	163100	3666076080	17990	17990	17990	17990	0
244	20240617	163000	3666076080	17990	17990	17990	17990	0
245	20240617	162900	3666076080	17990	17990	17990	17990	0
246	20240617	162800	3666076080	17990	17990	17990	17990	0
247	20240617	162700	3666076080	17990	17990	17990	17990	0
248	20240617	162600	3666076080	17990	17990	17990	17990	0
249	20240617	162500	3666076080	17990	17990	17990	17990	0
250	20240617	162400	3666076080	17990	17990	17990	17990	0
251	20240617	162300	3666076080	17990	17990	17990	17990	0
252	20240617	162200	3666076080	17990	17990	17990	17990	0
253	20240617	162100	3666076080	17990	17990	17990	17990	0
254	20240617	162000	3666076080	17990	17990	17990	17990	0
255	20240617	161900	3666076080	17990	17990	17990	17990	0
256	20240617	161800	3666076080	17990	17990	17990	17990	0
257	20240617	161700	3666076080	17990	17990	17990	17990	0
258	20240617	161600	3666076080	17990	17990	17990	17990	0
259	20240617	161500	3666076080	17990	17990	17990	17990	0
260	20240617	161400	3666076080	17990	17990	17990	17990	0
261	20240617	161300	3666076080	17990	17990	17990	17990	0
262	20240617	161200	3666076080	17990	17990	17990	17990	0
263	20240617	161100	3666076080	17990	17990	17990	17990	0
264	20240617	161000	3666076080	17990	17990	17990	17990	0
265	20240617	160900	3666076080	17990	17990	17990	17990	0
266	20240617	160800	3666076080	17990	17990	17990	17990	0
267	20240617	160700	3666076080	17990	17990	17990	17990	0
268	20240617	160600	3666076080	17990	17990	17990	17990	0
269	20240617	160500	3666076080	17990	17990	17990	17990	0
270	20240617	160400	3666076080	17990	17990	17990	17990	0
271	20240617	160300	3666076080	17990	17990	17990	17990	0
272	20240617	160200	3666076080	17990	17990	17990	17990	2833
273	20240617	160100	3666076080	17990	17990	17990	17990	0
274	20240617	160000	3666076080	17990	17990	17990	17990	0
275	20240617	155900	3666076080	17990	17990	17990	17990	0
276	20240617	155800	3666076080	17990	17990	17990	17990	0
277	20240617	155700	3666076080	17990	17990	17990	17990	0
278	20240617	155600	3666076080	17990	17990	17990	17990	0
279	20240617	155500	3666076080	17990	17990	17990	17990	0
280	20240617	155400	3666076080	17990	17990	17990	17990	0
281	20240617	155300	3666076080	17990	17990	17990	17990	0
282	20240617	155200	3666076080	17990	17990	17990	17990	0
283	20240617	155100	3666076080	17990	17990	17990	17990	0
284	20240617	155000	3666076080	17990	17990	17990	17990	0
285	20240617	154900	3666076080	17990	17990	17990	17990	0
286	20240617	154800	3666076080	17990	17990	17990	17990	0
287	20240617	154700	3666076080	17990	17990	17990	17990	0
288	20240617	154600	3666076080	17990	17990	17990	17990	0
289	20240617	154500	3666076080	17990	17990	17990	17990	0
290	20240617	154400	3666076080	17990	17990	17990	17990	0
291	20240617	154300	3666076080	17990	17990	17990	17990	0
292	20240617	154200	3666076080	17990	17990	17990	17990	0
293	20240617	154100	3666076080	17990	17990	17990	17990	0
294	20240617	154000	3666076080	17990	17990	17990	17990	0
295	20240617	153900	3666076080	17990	17990	17990	17990	0
296	20240617	153800	3666076080	17990	17990	17990	17990	0
297	20240617	153700	3666076080	17990	17990	17990	17990	0
298	20240617	153600	3666076080	17990	17990	17990	17990	0
299	20240617	153500	3666076080	17990	17990	17990	17990	0
300	20240617	153400	3666076080	17990	17990	17990	17990	0
301	20240617	153300	3666076080	17990	17990	17990	17990	0
302	20240617	153200	3666076080	17990	17990	17990	17990	2833
303	20240617	153100	3666076080	17990	17990	17990	17990	0
304	20240617	153000	3666076080	17990	17990	17990	17990	2833
305	20240617	152900	3615110410	17980	17980	17980	17980	0
306	20240617	152800	3615110410	17980	17980	17980	17980	0
307	20240617	152700	3615110410	17980	17980	17980	17980	0
308	20240617	152600	3615110410	17980	17980	17980	17980	0
309	20240617	152500	3615110410	17980	17980	17980	17980	0
310	20240617	152400	3615110410	17980	17980	17980	17980	0
311	20240617	152300	3615110410	17980	17980	17980	17980	0
312	20240617	152200	3615110410	17980	17980	17980	17980	0
313	20240617	152100	3615110410	17980	17980	17980	17980	0
314	20240617	152000	3615110410	17980	17980	17980	17980	0
315	20240617	151900	3615110410	17980	17850	17980	17840	345
316	20240617	151800	3608923590	17840	17840	17840	17840	278
317	20240617	151700	3603964070	17840	17900	17930	17830	175
318	20240617	151600	3600837360	17940	17960	17960	17900	1149
319	20240617	151500	3580217430	17960	17950	17960	17950	704
320	20240617	151400	3567579600	17950	17960	17970	17950	891
321	20240617	151300	3551580570	17950	17950	17950	17940	1011
322	20240617	151200	3533436990	17910	17910	17960	17910	437
323	20240617	151100	3525593530	17950	17890	17950	17890	239
324	20240617	151000	3521303720	17890	17970	17970	17890	616
325	20240617	150900	3510252980	17970	17980	17980	17960	638
326	20240617	150800	3498787700	17980	17990	17990	17980	440
327	20240617	150700	3490872220	17990	17970	17990	17970	889
328	20240617	150600	3474883880	17980	17980	17980	17980	584
329	20240617	150500	3464383560	17980	17980	17980	17970	459
330	20240617	150400	3456131470	17950	17970	17980	17950	946
331	20240617	150300	3439132260	17960	17970	17980	17960	547
332	20240617	150200	3429304710	17970	17990	18000	17970	800
333	20240617	150100	3414912160	17990	17940	17990	17940	1153
334	20240617	150000	3394182600	17920	17840	17920	17830	495
335	20240617	145900	3385319670	17830	17840	17860	17790	529
336	20240617	145800	3375883120	17860	17860	17860	17790	398
337	20240617	145700	3368785770	17860	17920	17920	17860	731
338	20240617	145600	3355707670	17930	17940	17970	17930	617
339	20240617	145500	3344632260	17960	17950	17970	17940	412
340	20240617	145400	3337234650	17970	17990	18000	17920	667
341	20240617	145300	3325252020	17940	17980	18030	17940	2447
342	20240617	145200	3281198490	17980	17990	18000	17980	2913
343	20240617	145100	3228767860	17980	17920	18000	17920	4085
344	20240617	145000	3155360310	17910	17920	17920	17910	952
345	20240617	144900	3138304070	17910	17890	17920	17890	777
346	20240617	144800	3124386250	17890	17880	17900	17880	424
347	20240617	144700	3116801020	17870	17880	17890	17870	336
348	20240617	144600	3110794480	17880	17870	17890	17860	494
349	20240617	144500	3101964890	17780	17820	17890	17780	382
350	20240617	144400	3095164330	17890	17940	17940	17890	1267
351	20240617	144300	3072471930	17940	17900	17960	17900	1817
352	20240617	144200	3039896000	17910	17890	17920	17880	2119
353	20240617	144100	3001974890	17880	17760	17900	17760	8269
354	20240617	144000	2854690240	17770	17680	17770	17680	1588
355	20240617	143900	2826525600	17690	17630	17690	17630	747
356	20240617	143800	2813337880	17620	17580	17620	17580	105
357	20240617	143700	2811489020	17580	17580	17580	17580	62
358	20240617	143600	2810399060	17590	17590	17590	17580	52
359	20240617	143500	2809484480	17590	17590	17590	17570	72
360	20240617	143400	2808218620	17580	17580	17590	17580	239
361	20240617	143300	2804016970	17580	17590	17590	17580	29
362	20240617	143200	2803506970	17590	17590	17590	17590	31
363	20240617	143100	2802961680	17700	17700	17700	17570	54
364	20240617	143000	2802006350	17700	17600	17700	17590	415
365	20240617	142900	2794680550	17630	17630	17630	17630	6
366	20240617	142800	2794574770	17640	17620	17640	17620	470
367	20240617	142700	2786285000	17620	17600	17620	17590	175
368	20240617	142600	2783204090	17600	17620	17620	17600	624
369	20240617	142500	2772209260	17630	17630	17630	17620	63
370	20240617	142400	2771098650	17640	17640	17640	17630	8
371	20240617	142300	2770957540	17640	17670	17670	17640	15
372	20240617	142200	2770692690	17670	17690	17690	17670	8
373	20240617	142100	2770551200	17690	17690	17690	17690	226
374	20240617	142000	2766553260	17690	17690	17700	17690	188
375	20240617	141900	2763227470	17700	17690	17700	17690	187
376	20240617	141800	2759918990	17690	17700	17700	17690	140
377	20240617	141700	2757441310	17690	17660	17690	17660	130
378	20240617	141600	2755142820	17690	17690	17690	17630	365
379	20240617	141500	2748695390	17690	17660	17690	17650	170
380	20240617	141400	2745692460	17660	17670	17670	17660	414
381	20240617	141300	2738379330	17670	17680	17680	17670	41
382	20240617	141200	2737654780	17670	17670	17670	17670	160
383	20240617	141100	2734827580	17670	17660	17690	17660	379
384	20240617	141000	2728126570	17660	17690	17690	17660	233
385	20240617	140900	2724006750	17710	17680	17720	17680	689
386	20240617	140800	2711805210	17700	17660	17700	17660	100
387	20240617	140700	2710037240	17660	17690	17690	17600	32
388	20240617	140600	2709473440	17700	17700	17700	17700	99
389	20240617	140500	2707721140	17700	17620	17700	17590	353
390	20240617	140400	2701479850	17720	17630	17720	17560	609
391	20240617	140300	2690717760	17740	17690	17750	17680	1548
392	20240617	140200	2663272070	17690	17700	17710	17670	652
393	20240617	140100	2651732180	17700	17600	17700	17590	4063
394	20240617	140000	2579878060	17600	17600	17610	17600	60
395	20240617	135900	2578821990	17630	17610	17630	17610	50
396	20240617	135800	2577941180	17630	17540	17630	17540	384
397	20240617	135700	2571183240	17540	17530	17540	17530	42
398	20240617	135600	2570446960	17540	17540	17570	17530	133
399	20240617	135500	2568115160	17530	17540	17540	17530	113
400	20240617	135400	2566134060	17550	17550	17550	17550	16
401	20240617	135300	2565853260	17580	17560	17600	17560	141
402	20240617	135200	2563375170	17580	17580	17580	17580	5
403	20240617	135100	2563287270	17540	17530	17540	17530	40
404	20240617	135000	2562586060	17530	17530	17530	17530	95
405	20240617	134900	2560920710	17540	17570	17570	17540	14
406	20240617	134800	2560674850	17580	17530	17580	17520	331
407	20240617	134700	2554860650	17540	17550	17550	17540	22
408	20240617	134600	2554474700	17530	17530	17530	17530	35
409	20240617	134500	2553861150	17530	17570	17570	17530	31
410	20240617	134400	2553317480	17580	17530	17580	17530	354
411	20240617	134300	2547102160	17530	17550	17550	17530	86
412	20240617	134200	2545593490	17550	17540	17550	17540	37
413	20240617	134100	2544944450	17550	17540	17550	17540	56
414	20240617	134000	2543962200	17540	17550	17550	17540	8
415	20240617	133900	2543821870	17550	17530	17550	17530	95
416	20240617	133800	2542155880	17550	17520	17550	17520	81
417	20240617	133700	2540736550	17530	17530	17530	17520	9
418	20240617	133600	2540578790	17540	17530	17540	17530	17
419	20240617	133500	2540280670	17520	17530	17530	17520	68
420	20240617	133400	2539089100	17520	17530	17530	17520	42
421	20240617	133300	2538353190	17520	17530	17530	17520	237
422	20240617	133200	2534198890	17520	17520	17520	17520	63
423	20240617	133100	2533095130	17530	17520	17530	17520	108
424	20240617	133000	2531202900	17520	17520	17520	17520	32
425	20240617	132900	2530642260	17520	17530	17530	17520	37
426	20240617	132800	2529993960	17520	17520	17520	17520	32
427	20240617	132700	2529433320	17530	17520	17530	17520	74
428	20240617	132600	2528136720	17520	17520	17520	17520	33
429	20240617	132500	2527558560	17520	17530	17530	17520	37
430	20240617	132400	2526910260	17520	17520	17520	17520	31
431	20240617	132300	2526367140	17520	17520	17520	17520	32
432	20240617	132200	2525806500	17530	17520	17530	17510	1701
433	20240617	132100	2496005230	17530	17520	17530	17520	80
434	20240617	132000	2494603500	17530	17520	17530	17520	38
435	20240617	131900	2493937670	17520	17530	17530	17520	61
436	20240617	131800	2492868650	17520	17530	17530	17520	47
437	20240617	131700	2492045150	17530	17530	17530	17530	16
438	20240617	131600	2491764670	17540	17520	17540	17520	302
439	20240617	131500	2486473520	17510	17510	17510	17510	255
440	20240617	131400	2482008470	17520	17520	17520	17520	104
441	20240617	131300	2480186390	17510	17510	17510	17510	1
442	20240617	131200	2480168880	17520	17520	17520	17520	2
443	20240617	131100	2480133840	17540	17540	17540	17540	12
444	20240617	131000	2479923360	17510	17510	17510	17510	0
445	20240617	130900	2479923360	17510	17550	17550	17510	21
446	20240617	130800	2479555410	17550	17550	17550	17550	0
447	20240617	130700	2479555410	17550	17550	17550	17550	9
448	20240617	130600	2479397460	17550	17520	17550	17510	336
449	20240617	130500	2473510950	17520	17550	17550	17520	12
450	20240617	130400	2473300440	17550	17550	17550	17550	0
451	20240617	130300	2473300440	17550	17550	17550	17550	27
452	20240617	130200	2472826590	17520	17520	17520	17520	40
453	20240617	130100	2472125790	17550	17550	17550	17550	0
454	20240617	130000	2472125790	17550	17550	17550	17550	6
455	20240617	125900	2472020490	17550	17550	17560	17550	5
456	20240617	125800	2471932710	17560	17530	17560	17520	94
457	20240617	125700	2470285390	17560	17560	17560	17560	2
458	20240617	125600	2470250270	17560	17560	17560	17560	6
459	20240617	125500	2470144910	17560	17560	17560	17560	5
460	20240617	125400	2470057110	17560	17560	17560	17560	19
461	20240617	125300	2469723470	17560	17560	17560	17560	3
462	20240617	125200	2469670790	17560	17560	17560	17560	306
463	20240617	125100	2464297430	17560	17560	17560	17560	5
464	20240617	125000	2464209630	17560	17560	17560	17560	0
465	20240617	124900	2464209630	17560	17570	17570	17560	7
466	20240617	124800	2464086700	17570	17570	17570	17570	0
467	20240617	124700	2464086700	17570	17570	17570	17570	11
468	20240617	124600	2463893430	17570	17560	17570	17560	12
469	20240617	124500	2463682690	17570	17570	17570	17570	6
470	20240617	124400	2463577270	17570	17510	17570	17500	92
471	20240617	124300	2461963910	17500	17560	17560	17500	121
472	20240617	124200	2459845780	17560	17560	17560	17560	1
473	20240617	124100	2459828220	17560	17560	17560	17560	5
474	20240617	124000	2459740420	17560	17510	17560	17510	2196
475	20240617	123900	2421239700	17500	17510	17510	17500	243
476	20240617	123800	2416987160	17510	17500	17510	17500	72
477	20240617	123700	2415727080	17500	17500	17500	17500	10
478	20240617	123600	2415552080	17510	17510	17510	17510	7
479	20240617	123500	2415429510	17520	17520	17520	17520	3
480	20240617	123400	2415376950	17520	17520	17520	17460	65
481	20240617	123300	2414241130	17500	17500	17500	17500	334
482	20240617	123200	2408396130	17520	17520	17520	17520	8
483	20240617	123100	2408255970	17520	17520	17520	17520	3
484	20240617	123000	2408203410	17520	17520	17520	17520	1
485	20240617	122900	2408185890	17520	17500	17520	17500	7
486	20240617	122800	2408063270	17520	17530	17530	17520	348
487	20240617	122700	2401966290	17520	17520	17520	17510	363
488	20240617	122600	2395606750	17520	17520	17520	17520	2
489	20240617	122500	2395571710	17510	17500	17510	17500	9
490	20240617	122400	2395414140	17510	17500	17510	17500	121
491	20240617	122300	2393296630	17510	17510	17510	17500	110
492	20240617	122200	2391371530	17510	17510	17510	17510	2
493	20240617	122100	2391336510	17510	17510	17510	17510	6
494	20240617	122000	2391231450	17510	17510	17510	17500	84
495	20240617	121900	2389761260	17510	17510	17510	17510	13
496	20240617	121800	2389533630	17510	17510	17510	17500	209
497	20240617	121700	2385876040	17500	17510	17510	17500	11
498	20240617	121600	2385683530	17510	17520	17520	17500	240
499	20240617	121500	2381480800	17510	17510	17520	17510	24
500	20240617	121400	2381060530	17510	17480	17510	17480	655
501	20240617	121300	2369595540	17480	17480	17480	17480	0
502	20240617	121200	2369595540	17480	17490	17490	17480	9
503	20240617	121100	2369438140	17490	17490	17490	17490	5
504	20240617	121000	2369350690	17490	17470	17490	17470	167
505	20240617	120900	2366431440	17470	17440	17470	17430	266
506	20240617	120800	2361787810	17440	17460	17460	17440	5
507	20240617	120700	2361700590	17460	17460	17460	17460	10
508	20240617	120600	2361525990	17450	17440	17450	17440	23
509	20240617	120500	2361124780	17450	17450	17450	17450	8
510	20240617	120400	2360985180	17450	17450	17450	17450	1
511	20240617	120300	2360967730	17430	17460	17460	17430	12
512	20240617	120200	2360758240	17430	17430	17430	17430	30
513	20240617	120100	2360235340	17460	17460	17460	17460	9
514	20240617	120000	2360078200	17430	17430	17430	17430	5
515	20240617	115900	2359991050	17420	17460	17460	17420	62
516	20240617	115800	2358910180	17460	17450	17460	17450	41
517	20240617	115700	2358194670	17440	17420	17440	17420	185
518	20240617	115600	2354971940	17420	17420	17420	17410	160
519	20240617	115500	2352184900	17410	17380	17410	17380	3
520	20240617	115400	2352132710	17400	17390	17400	17390	6
521	20240617	115300	2352028340	17370	17400	17400	17370	29
522	20240617	115200	2351524340	17470	17460	17480	17460	204
523	20240617	115100	2347960050	17470	17470	17470	17470	4
524	20240617	115000	2347890170	17480	17480	17480	17470	262
525	20240617	114900	2343310860	17460	17460	17470	17460	79
526	20240617	114800	2341931290	17380	17380	17380	17380	0
527	20240617	114700	2341931290	17380	17490	17500	17350	402
528	20240617	114600	2334946870	17490	17440	17490	17440	158
529	20240617	114500	2332188240	17430	17390	17430	17350	1392
530	20240617	114400	2307995420	17390	17390	17390	17390	0
531	20240617	114300	2307995420	17390	17390	17390	17390	8
532	20240617	114200	2307856300	17380	17390	17390	17380	125
533	20240617	114100	2305682570	17390	17380	17390	17350	66
534	20240617	114000	2304536480	17350	17350	17350	17350	9
535	20240617	113900	2304380330	17390	17400	17400	17390	9
536	20240617	113800	2304223750	17400	17350	17400	17350	4
537	20240617	113700	2304154210	17400	17400	17400	17400	0
538	20240617	113600	2304154210	17400	17340	17400	17340	25
539	20240617	113500	2303719590	17330	17340	17390	17330	107
540	20240617	113400	2301865140	17390	17390	17390	17390	10
541	20240617	113300	2301691240	17390	17390	17390	17390	0
542	20240617	113200	2301691240	17390	17380	17390	17380	93
543	20240617	113100	2300073980	17390	17400	17400	17390	2
544	20240617	113000	2300039190	17400	17390	17400	17390	10
545	20240617	112900	2299865260	17320	17330	17330	17320	60
546	20240617	112800	2298825950	17320	17400	17400	17320	133
547	20240617	112700	2296521200	17340	17340	17340	17340	46
548	20240617	112600	2295723560	17400	17400	17400	17400	5
549	20240617	112500	2295636560	17400	17350	17400	17340	34
550	20240617	112400	2295046630	17400	17400	17400	17400	5
551	20240617	112300	2294959630	17400	17350	17400	17350	6
552	20240617	112200	2294855280	17350	17390	17400	17350	8
553	20240617	112100	2294716260	17380	17380	17380	17380	6
554	20240617	112000	2294611980	17380	17380	17380	17380	2
555	20240617	111900	2294577220	17380	17370	17380	17370	7
556	20240617	111800	2294455570	17380	17320	17380	17320	6
557	20240617	111700	2294351370	17320	17380	17380	17320	66
558	20240617	111600	2293207660	17380	17380	17380	17380	2
559	20240617	111500	2293172900	17340	17380	17380	17340	12
560	20240617	111400	2292964380	17380	17380	17380	17380	5
561	20240617	111300	2292877480	17370	17370	17370	17370	0
562	20240617	111200	2292877480	17370	17370	17370	17370	3
563	20240617	111100	2292825370	17330	17330	17330	17330	3
564	20240617	111000	2292773380	17330	17320	17330	17310	218
565	20240617	110900	2288997900	17320	17340	17340	17320	160
566	20240617	110800	2286225970	17350	17370	17370	17350	4
567	20240617	110700	2286156520	17370	17380	17380	17370	18
568	20240617	110600	2285843690	17390	17390	17390	17380	44
569	20240617	110500	2285078910	17390	17390	17390	17390	0
570	20240617	110400	2285078910	17390	17390	17390	17390	0
571	20240617	110300	2285078910	17390	17390	17390	17390	3
572	20240617	110200	2285026740	17390	17390	17390	17390	5
573	20240617	110100	2284939790	17390	17380	17390	17380	64
574	20240617	110000	2283827450	17380	17380	17380	17380	0
575	20240617	105900	2283827450	17380	17350	17380	17340	27
576	20240617	105800	2283359160	17350	17380	17380	17350	5
577	20240617	105700	2283272290	17380	17380	17380	17380	1
578	20240617	105600	2283254910	17380	17380	17380	17380	0
579	20240617	105500	2283254910	17380	17320	17380	17320	39
580	20240617	105400	2282579310	17310	17350	17380	17310	6
581	20240617	105300	2282475160	17380	17380	17380	17380	2
582	20240617	105200	2282440400	17300	17370	17370	17300	1181
583	20240617	105100	2261975630	17380	17380	17380	17380	1
584	20240617	105000	2261958250	17380	17380	17380	17380	3
585	20240617	104900	2261906110	17380	17360	17380	17360	33
586	20240617	104800	2261332650	17380	17380	17380	17380	9
587	20240617	104700	2261176230	17380	17380	17380	17380	2
588	20240617	104600	2261141470	17380	17380	17380	17360	31
589	20240617	104500	2260602980	17380	17370	17380	17360	61
590	20240617	104400	2259543400	17370	17360	17370	17360	72
591	20240617	104300	2258292970	17370	17370	17370	17370	71
592	20240617	104200	2257059700	17370	17370	17370	17370	53
593	20240617	104100	2256139090	17370	17370	17370	17370	2
594	20240617	104000	2256104350	17360	17340	17360	17340	915
595	20240617	103900	2240222530	17340	17340	17340	17340	20
596	20240617	103800	2239875730	17340	17320	17340	17320	32
597	20240617	103700	2239321430	17340	17310	17340	17310	37
598	20240617	103600	2238680900	17320	17320	17320	17320	1
599	20240617	103500	2238663580	17340	17340	17340	17340	16
600	20240617	103400	2238386140	17340	17340	17340	17340	6
601	20240617	103300	2238282100	17300	17340	17340	17300	203
602	20240617	103200	2234770150	17300	17300	17300	17300	392
603	20240617	103100	2227988550	17300	17300	17300	17290	340
604	20240617	103000	2222106840	17300	17340	17350	17290	1240
605	20240617	102900	2200647720	17340	17310	17340	17300	108
606	20240617	102800	2198778980	17340	17350	17360	17290	1287
607	20240617	102700	2176462600	17350	17340	17360	17320	234
608	20240617	102600	2172408690	17360	17360	17360	17360	245
609	20240617	102500	2168155490	17360	17300	17380	17300	1301
610	20240617	102400	2145587360	17300	17340	17340	17300	657
611	20240617	102300	2134207100	17350	17330	17350	17310	361
612	20240617	102200	2127956090	17370	17370	17370	17320	1625
613	20240617	102100	2099794940	17330	17370	17370	17330	172
614	20240617	102000	2096812300	17370	17340	17380	17340	157
615	20240617	101900	2094086470	17340	17380	17380	17340	37
616	20240617	101800	2093444850	17380	17380	17380	17330	123
617	20240617	101700	2091311100	17380	17360	17380	17350	35
618	20240617	101600	2090703640	17400	17360	17400	17360	651
619	20240617	101500	2079401820	17360	17360	17360	17340	202
620	20240617	101400	2075897090	17360	17360	17370	17350	355
621	20240617	101300	2069736000	17360	17370	17370	17360	264
622	20240617	101200	2065152710	17400	17430	17430	17370	573
623	20240617	101100	2055185270	17430	17430	17450	17430	188
624	20240617	101000	2051907790	17430	17430	17440	17410	656
625	20240617	100900	2040474020	17450	17400	17450	17400	692
626	20240617	100800	2028425380	17450	17450	17460	17390	958
627	20240617	100700	2011748050	17470	17470	17510	17470	62
628	20240617	100600	2010664450	17470	17510	17510	17420	567
629	20240617	100500	2000777670	17480	17510	17510	17480	167
630	20240617	100400	1997858420	17510	17520	17520	17510	6
631	20240617	100300	1997753340	17520	17500	17520	17460	1623
632	20240617	100200	1969335310	17500	17500	17500	17450	1671
633	20240617	100100	1940131450	17490	17530	17530	17490	302
634	20240617	100000	1934844820	17540	17550	17550	17540	11
635	20240617	095900	1934651850	17550	17540	17550	17500	416
636	20240617	095800	1927368040	17550	17620	17620	17550	163
637	20240617	095700	1924506840	17620	17620	17620	17620	7
638	20240617	095600	1924383500	17620	17600	17620	17590	6
639	20240617	095500	1924277890	17620	17620	17620	17620	1
640	20240617	095400	1924260270	17630	17620	17630	17600	445
641	20240617	095300	1916426060	17620	17600	17620	17600	258
642	20240617	095200	1911883760	17620	17550	17620	17510	1301
643	20240617	095100	1889054930	17550	17550	17550	17540	321
644	20240617	095000	1883421390	17550	17550	17550	17550	105
645	20240617	094900	1881578640	17550	17600	17620	17550	91
646	20240617	094800	1879977100	17600	17530	17600	17530	1120
647	20240617	094700	1860292620	17530	17560	17560	17450	1203
648	20240617	094600	1839257100	17560	17600	17600	17560	585
649	20240617	094500	1828968120	17600	17600	17660	17560	921
650	20240617	094400	1812758390	17600	17580	17600	17470	469
651	20240617	094300	1804542330	17570	17610	17610	17570	59
652	20240617	094200	1803504150	17660	17650	17660	17600	1070
653	20240617	094100	1784671040	17660	17630	17660	17630	867
654	20240617	094000	1769382670	17640	17670	17670	17640	25
655	20240617	093900	1768941280	17690	17560	17690	17560	176
656	20240617	093800	1765841650	17710	17690	17710	17690	823
657	20240617	093700	1751282680	17690	17610	17690	17550	2445
658	20240617	093600	1708229380	17610	17620	17710	17570	866
659	20240617	093500	1692972460	17620	17720	17720	17590	3993
660	20240617	093400	1622615170	17720	17720	17740	17660	1215
661	20240617	093300	1601085650	17720	17670	17730	17670	1959
662	20240617	093200	1566409440	17670	17670	17670	17670	477
663	20240617	093100	1557980850	17670	17670	17730	17660	1820
664	20240617	093000	1525809830	17670	17670	17670	17600	258
665	20240617	092900	1521261140	17670	17660	17670	17660	1196
666	20240617	092800	1500129460	17660	17670	17710	17590	2892
667	20240617	092700	1449033870	17670	17710	17720	17590	1858
668	20240617	092600	1416214710	17710	17720	17740	17610	2740
669	20240617	092500	1367786100	17720	17710	17780	17640	1975
670	20240617	092400	1332807250	17710	17750	17750	17610	4642
671	20240617	092300	1250736400	17750	17680	17750	17580	4636
672	20240617	092200	1168811400	17680	17690	17780	17530	2366
673	20240617	092100	1126897860	17690	17520	17790	17500	2944
674	20240617	092000	1074939520	17520	17660	17710	17500	12586
675	20240617	091900	853999480	17540	17530	17700	17500	4073
676	20240617	091800	782317260	17530	17650	17700	17500	2803
677	20240617	091700	733066070	17650	17390	17650	17350	1585
678	20240617	091600	705254610	17390	17390	17390	17390	10
679	20240617	091500	705080710	17390	17390	17390	17390	0
680	20240617	091400	705080710	17390	17340	17390	17340	61
681	20240617	091300	704022320	17340	17280	17340	17280	1034
682	20240617	091200	686144330	17270	17280	17290	17270	1047
683	20240617	091100	668049150	17290	17290	17300	17290	356
684	20240617	091000	661893820	17270	17270	17270	17270	0
685	20240617	090900	661893820	17270	17290	17450	17270	618
686	20240617	090800	651207340	17460	17310	17460	17290	127
687	20240617	090700	648999520	17470	17500	17500	17330	889
688	20240617	090600	633511500	17500	17630	17630	17330	1414
689	20240617	090500	608799700	17640	17540	17650	17530	2330
690	20240617	090400	567877470	17640	17650	17650	17540	2451
691	20240617	090300	524676800	17540	17700	17700	17540	2549
692	20240617	090200	479752930	17700	17680	17720	17580	4034
693	20240617	090100	408460480	17680	17700	17700	17530	4282
694	20240617	090000	333012030	17700	17510	17880	17500	18802