KissMeData/034020/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	191600	73560066580	19680	19680	19680	19680	116164
3	20240617	191500	73560066580	19680	19680	19680	19680	0
4	20240617	191400	73560066580	19680	19680	19680	19680	0
5	20240617	191300	73560066580	19680	19680	19680	19680	0
6	20240617	191200	73560066580	19680	19680	19680	19680	0
7	20240617	191100	73560066580	19680	19680	19680	19680	0
8	20240617	191000	73560066580	19680	19680	19680	19680	0
9	20240617	190900	73560066580	19680	19680	19680	19680	0
10	20240617	190800	73560066580	19680	19680	19680	19680	0
11	20240617	190700	73560066580	19680	19680	19680	19680	0
12	20240617	190600	73560066580	19680	19680	19680	19680	0
13	20240617	190500	73560066580	19680	19680	19680	19680	0
14	20240617	190400	73560066580	19680	19680	19680	19680	0
15	20240617	190300	73560066580	19680	19680	19680	19680	0
16	20240617	190200	73560066580	19680	19680	19680	19680	0
17	20240617	190100	73560066580	19680	19680	19680	19680	0
18	20240617	190000	73560066580	19680	19680	19680	19680	0
19	20240617	185900	73560066580	19680	19680	19680	19680	0
20	20240617	185800	73560066580	19680	19680	19680	19680	0
21	20240617	185700	73560066580	19680	19680	19680	19680	0
22	20240617	185600	73560066580	19680	19680	19680	19680	0
23	20240617	185500	73560066580	19680	19680	19680	19680	0
24	20240617	185400	73560066580	19680	19680	19680	19680	0
25	20240617	185300	73560066580	19680	19680	19680	19680	0
26	20240617	185200	73560066580	19680	19680	19680	19680	0
27	20240617	185100	73560066580	19680	19680	19680	19680	0
28	20240617	185000	73560066580	19680	19680	19680	19680	0
29	20240617	184900	73560066580	19680	19680	19680	19680	0
30	20240617	184800	73560066580	19680	19680	19680	19680	0
31	20240617	184700	73560066580	19680	19680	19680	19680	0
32	20240617	184600	73560066580	19680	19680	19680	19680	116164
33	20240617	184500	73560066580	19680	19680	19680	19680	0
34	20240617	184400	73560066580	19680	19680	19680	19680	0
35	20240617	184300	73560066580	19680	19680	19680	19680	0
36	20240617	184200	73560066580	19680	19680	19680	19680	0
37	20240617	184100	73560066580	19680	19680	19680	19680	0
38	20240617	184000	73560066580	19680	19680	19680	19680	0
39	20240617	183900	73560066580	19680	19680	19680	19680	0
40	20240617	183800	73560066580	19680	19680	19680	19680	0
41	20240617	183700	73560066580	19680	19680	19680	19680	0
42	20240617	183600	73560066580	19680	19680	19680	19680	0
43	20240617	183500	73560066580	19680	19680	19680	19680	0
44	20240617	183400	73560066580	19680	19680	19680	19680	0
45	20240617	183300	73560066580	19680	19680	19680	19680	0
46	20240617	183200	73560066580	19680	19680	19680	19680	0
47	20240617	183100	73560066580	19680	19680	19680	19680	0
48	20240617	183000	73560066580	19680	19680	19680	19680	0
49	20240617	182900	73560066580	19680	19680	19680	19680	0
50	20240617	182800	73560066580	19680	19680	19680	19680	0
51	20240617	182700	73560066580	19680	19680	19680	19680	0
52	20240617	182600	73560066580	19680	19680	19680	19680	0
53	20240617	182500	73560066580	19680	19680	19680	19680	0
54	20240617	182400	73560066580	19680	19680	19680	19680	0
55	20240617	182300	73560066580	19680	19680	19680	19680	0
56	20240617	182200	73560066580	19680	19680	19680	19680	0
57	20240617	182100	73560066580	19680	19680	19680	19680	0
58	20240617	182000	73560066580	19680	19680	19680	19680	0
59	20240617	181900	73560066580	19680	19680	19680	19680	0
60	20240617	181800	73560066580	19680	19680	19680	19680	0
61	20240617	181700	73560066580	19680	19680	19680	19680	0
62	20240617	181600	73560066580	19680	19680	19680	19680	116164
63	20240617	181500	73560066580	19680	19680	19680	19680	0
64	20240617	181400	73560066580	19680	19680	19680	19680	0
65	20240617	181300	73560066580	19680	19680	19680	19680	0
66	20240617	181200	73560066580	19680	19680	19680	19680	0
67	20240617	181100	73560066580	19680	19680	19680	19680	0
68	20240617	181000	73560066580	19680	19680	19680	19680	0
69	20240617	180900	73560066580	19680	19680	19680	19680	0
70	20240617	180800	73560066580	19680	19680	19680	19680	0
71	20240617	180700	73560066580	19680	19680	19680	19680	0
72	20240617	180600	73560066580	19680	19680	19680	19680	0
73	20240617	180500	73560066580	19680	19680	19680	19680	0
74	20240617	180400	73560066580	19680	19680	19680	19680	0
75	20240617	180300	73560066580	19680	19680	19680	19680	0
76	20240617	180200	73560066580	19680	19680	19680	19680	0
77	20240617	180100	73560066580	19680	19680	19680	19680	0
78	20240617	180000	73560066580	19680	19680	19680	19680	0
79	20240617	175900	73560066580	19680	19680	19680	19680	0
80	20240617	175800	73560066580	19680	19680	19680	19680	0
81	20240617	175700	73560066580	19680	19680	19680	19680	0
82	20240617	175600	73560066580	19680	19680	19680	19680	0
83	20240617	175500	73560066580	19680	19680	19680	19680	0
84	20240617	175400	73560066580	19680	19680	19680	19680	0
85	20240617	175300	73560066580	19680	19680	19680	19680	0
86	20240617	175200	73560066580	19680	19680	19680	19680	0
87	20240617	175100	73560066580	19680	19680	19680	19680	0
88	20240617	175000	73560066580	19680	19680	19680	19680	0
89	20240617	174900	73560066580	19680	19680	19680	19680	0
90	20240617	174800	73560066580	19680	19680	19680	19680	0
91	20240617	174700	73560066580	19680	19680	19680	19680	0
92	20240617	174600	73560066580	19680	19680	19680	19680	116164
93	20240617	174500	73560066580	19680	19680	19680	19680	0
94	20240617	174400	73560066580	19680	19680	19680	19680	0
95	20240617	174300	73560066580	19680	19680	19680	19680	0
96	20240617	174200	73560066580	19680	19680	19680	19680	0
97	20240617	174100	73560066580	19680	19680	19680	19680	0
98	20240617	174000	73560066580	19680	19680	19680	19680	0
99	20240617	173900	73560066580	19680	19680	19680	19680	0
100	20240617	173800	73560066580	19680	19680	19680	19680	0
101	20240617	173700	73560066580	19680	19680	19680	19680	0
102	20240617	173600	73560066580	19680	19680	19680	19680	0
103	20240617	173500	73560066580	19680	19680	19680	19680	0
104	20240617	173400	73560066580	19680	19680	19680	19680	0
105	20240617	173300	73560066580	19680	19680	19680	19680	0
106	20240617	173200	73560066580	19680	19680	19680	19680	0
107	20240617	173100	73560066580	19680	19680	19680	19680	0
108	20240617	173000	73560066580	19680	19680	19680	19680	0
109	20240617	172900	73560066580	19680	19680	19680	19680	0
110	20240617	172800	73560066580	19680	19680	19680	19680	0
111	20240617	172700	73560066580	19680	19680	19680	19680	0
112	20240617	172600	73560066580	19680	19680	19680	19680	0
113	20240617	172500	73560066580	19680	19680	19680	19680	0
114	20240617	172400	73560066580	19680	19680	19680	19680	0
115	20240617	172300	73560066580	19680	19680	19680	19680	0
116	20240617	172200	73560066580	19680	19680	19680	19680	0
117	20240617	172100	73560066580	19680	19680	19680	19680	0
118	20240617	172000	73560066580	19680	19680	19680	19680	0
119	20240617	171900	73560066580	19680	19680	19680	19680	0
120	20240617	171800	73560066580	19680	19680	19680	19680	0
121	20240617	171700	73560066580	19680	19680	19680	19680	0
122	20240617	171600	73560066580	19680	19680	19680	19680	116164
123	20240617	171500	73560066580	19680	19680	19680	19680	0
124	20240617	171400	73560066580	19680	19680	19680	19680	0
125	20240617	171300	73560066580	19680	19680	19680	19680	0
126	20240617	171200	73560066580	19680	19680	19680	19680	0
127	20240617	171100	73560066580	19680	19680	19680	19680	0
128	20240617	171000	73560066580	19680	19680	19680	19680	0
129	20240617	170900	73560066580	19680	19680	19680	19680	0
130	20240617	170800	73560066580	19680	19680	19680	19680	0
131	20240617	170700	73560066580	19680	19680	19680	19680	0
132	20240617	170600	73560066580	19680	19680	19680	19680	0
133	20240617	170500	73560066580	19680	19680	19680	19680	0
134	20240617	170400	73560066580	19680	19680	19680	19680	0
135	20240617	170300	73560066580	19680	19680	19680	19680	0
136	20240617	170200	73560066580	19680	19680	19680	19680	0
137	20240617	170100	73560066580	19680	19680	19680	19680	0
138	20240617	170000	73560066580	19680	19680	19680	19680	0
139	20240617	165900	73560066580	19680	19680	19680	19680	0
140	20240617	165800	73560066580	19680	19680	19680	19680	0
141	20240617	165700	73560066580	19680	19680	19680	19680	0
142	20240617	165600	73560066580	19680	19680	19680	19680	0
143	20240617	165500	73560066580	19680	19680	19680	19680	0
144	20240617	165400	73560066580	19680	19680	19680	19680	0
145	20240617	165300	73560066580	19680	19680	19680	19680	0
146	20240617	165200	73560066580	19680	19680	19680	19680	0
147	20240617	165100	73560066580	19680	19680	19680	19680	0
148	20240617	165000	73560066580	19680	19680	19680	19680	0
149	20240617	164900	73560066580	19680	19680	19680	19680	0
150	20240617	164800	73560066580	19680	19680	19680	19680	0
151	20240617	164700	73560066580	19680	19680	19680	19680	0
152	20240617	164600	73560066580	19680	19680	19680	19680	116164
153	20240617	164500	73560066580	19680	19680	19680	19680	0
154	20240617	164400	73560066580	19680	19680	19680	19680	0
155	20240617	164300	73560066580	19680	19680	19680	19680	0
156	20240617	164200	73560066580	19680	19680	19680	19680	0
157	20240617	164100	73560066580	19680	19680	19680	19680	0
158	20240617	164000	73560066580	19680	19680	19680	19680	0
159	20240617	163900	73560066580	19680	19680	19680	19680	0
160	20240617	163800	73560066580	19680	19680	19680	19680	0
161	20240617	163700	73560066580	19680	19680	19680	19680	0
162	20240617	163600	73560066580	19680	19680	19680	19680	0
163	20240617	163500	73560066580	19680	19680	19680	19680	0
164	20240617	163400	73560066580	19680	19680	19680	19680	0
165	20240617	163300	73560066580	19680	19680	19680	19680	0
166	20240617	163200	73560066580	19680	19680	19680	19680	0
167	20240617	163100	73560066580	19680	19680	19680	19680	0
168	20240617	163000	73560066580	19680	19680	19680	19680	0
169	20240617	162900	73560066580	19680	19680	19680	19680	0
170	20240617	162800	73560066580	19680	19680	19680	19680	0
171	20240617	162700	73560066580	19680	19680	19680	19680	0
172	20240617	162600	73560066580	19680	19680	19680	19680	0
173	20240617	162500	73560066580	19680	19680	19680	19680	0
174	20240617	162400	73560066580	19680	19680	19680	19680	0
175	20240617	162300	73560066580	19680	19680	19680	19680	0
176	20240617	162200	73560066580	19680	19680	19680	19680	0
177	20240617	162100	73560066580	19680	19680	19680	19680	0
178	20240617	162000	73560066580	19680	19680	19680	19680	0
179	20240617	161900	73560066580	19680	19680	19680	19680	0
180	20240617	161800	73560066580	19680	19680	19680	19680	0
181	20240617	161700	73560066580	19680	19680	19680	19680	0
182	20240617	161600	73560066580	19680	19680	19680	19680	116164
183	20240617	161500	73560066580	19680	19680	19680	19680	0
184	20240617	161400	73560066580	19680	19680	19680	19680	0
185	20240617	161300	73560066580	19680	19680	19680	19680	0
186	20240617	161200	73560066580	19680	19680	19680	19680	0
187	20240617	161100	73560066580	19680	19680	19680	19680	0
188	20240617	161000	73560066580	19680	19680	19680	19680	0
189	20240617	160900	73560066580	19680	19680	19680	19680	0
190	20240617	160800	73560066580	19680	19680	19680	19680	0
191	20240617	160700	73560066580	19680	19680	19680	19680	0
192	20240617	160600	73560066580	19680	19680	19680	19680	0
193	20240617	160500	73560066580	19680	19680	19680	19680	0
194	20240617	160400	73560066580	19680	19680	19680	19680	0
195	20240617	160300	73560066580	19680	19680	19680	19680	0
196	20240617	160200	73560066580	19680	19680	19680	19680	0
197	20240617	160100	73560066580	19680	19680	19680	19680	0
198	20240617	160000	73560066580	19680	19680	19680	19680	0
199	20240617	155900	73560066580	19680	19680	19680	19680	0
200	20240617	155800	73560066580	19680	19680	19680	19680	0
201	20240617	155700	73560066580	19680	19680	19680	19680	0
202	20240617	155600	73560066580	19680	19680	19680	19680	0
203	20240617	155500	73560066580	19680	19680	19680	19680	0
204	20240617	155400	73560066580	19680	19680	19680	19680	0
205	20240617	155300	73560066580	19680	19680	19680	19680	0
206	20240617	155200	73560066580	19680	19680	19680	19680	0
207	20240617	155100	73560066580	19680	19680	19680	19680	0
208	20240617	155000	73560066580	19680	19680	19680	19680	0
209	20240617	154900	73560066580	19680	19680	19680	19680	0
210	20240617	154800	73560066580	19680	19680	19680	19680	0
211	20240617	154700	73560066580	19680	19680	19680	19680	0
212	20240617	154600	73560066580	19680	19680	19680	19680	116164
213	20240617	154500	73560066580	19680	19680	19680	19680	0
214	20240617	154400	73560066580	19680	19680	19680	19680	0
215	20240617	154300	73560066580	19680	19680	19680	19680	0
216	20240617	154200	73560066580	19680	19680	19680	19680	0
217	20240617	154100	73560066580	19680	19680	19680	19680	0
218	20240617	154000	73560066580	19680	19680	19680	19680	0
219	20240617	153900	73560066580	19680	19680	19680	19680	0
220	20240617	153800	73560066580	19680	19680	19680	19680	0
221	20240617	153700	73560066580	19680	19680	19680	19680	0
222	20240617	153600	73560066580	19680	19680	19680	19680	0
223	20240617	153500	73560066580	19680	19680	19680	19680	0
224	20240617	153400	73560066580	19680	19680	19680	19680	0
225	20240617	153300	73560066580	19680	19680	19680	19680	0
226	20240617	153200	73560066580	19680	19680	19680	19680	0
227	20240617	153100	73560066580	19680	19680	19680	19680	0
228	20240617	153000	73560066580	19680	19680	19680	19680	116164
229	20240617	152900	71273959060	19700	19700	19700	19700	0
230	20240617	152800	71273959060	19700	19700	19700	19700	0
231	20240617	152700	71273959060	19700	19700	19700	19700	0
232	20240617	152600	71273959060	19700	19700	19700	19700	0
233	20240617	152500	71273959060	19700	19700	19700	19700	0
234	20240617	152400	71273959060	19700	19700	19700	19700	0
235	20240617	152300	71273959060	19700	19700	19700	19700	0
236	20240617	152200	71273959060	19700	19700	19700	19700	0
237	20240617	152100	71273959060	19700	19700	19700	19700	0
238	20240617	152000	71273959060	19700	19700	19700	19700	0
239	20240617	151900	71273959060	19700	19700	19710	19690	9315
240	20240617	151800	71090443920	19700	19700	19710	19700	17990
241	20240617	151700	70735995310	19700	19710	19720	19700	11087
242	20240617	151600	70517462730	19710	19710	19720	19700	10095
243	20240617	151500	70318471740	19710	19700	19720	19690	14068
244	20240617	151400	70041244530	19690	19690	19700	19680	5351
245	20240617	151300	69935844320	19690	19680	19690	19670	9667
246	20240617	151200	69745549170	19680	19680	19690	19670	13663
247	20240617	151100	69476704520	19680	19680	19690	19670	6630
248	20240617	151000	69346256630	19670	19690	19690	19670	9178
249	20240617	150900	69165649690	19680	19690	19690	19680	5815
250	20240617	150800	69051192710	19690	19680	19690	19670	6297
251	20240617	150700	68927286840	19660	19680	19680	19660	11727
252	20240617	150600	68696634550	19670	19680	19690	19670	8264
253	20240617	150500	68534024960	19680	19670	19690	19660	8188
254	20240617	150400	68372933310	19670	19660	19680	19660	6073
255	20240617	150300	68253498430	19670	19670	19680	19660	1893
256	20240617	150200	68216268140	19670	19680	19680	19660	5654
257	20240617	150100	68105057510	19680	19700	19700	19670	3425
258	20240617	150000	68037638500	19700	19670	19700	19660	11960
259	20240617	145900	67802258100	19660	19670	19670	19660	1729
260	20240617	145800	67768258770	19660	19660	19670	19650	6429
261	20240617	145700	67641887260	19660	19670	19670	19650	9475
262	20240617	145600	67455662370	19670	19680	19680	19660	5855
263	20240617	145500	67340485870	19680	19670	19690	19670	4722
264	20240617	145400	67247559860	19670	19660	19680	19650	7877
265	20240617	145300	67092636650	19660	19660	19670	19650	9752
266	20240617	145200	66900918210	19650	19650	19660	19650	3974
267	20240617	145100	66822813570	19650	19650	19650	19640	4566
268	20240617	145000	66733118570	19650	19650	19650	19630	8543
269	20240617	144900	66565295800	19640	19640	19650	19640	3511
270	20240617	144800	66496334430	19650	19660	19660	19640	4990
271	20240617	144700	66398275000	19650	19660	19660	19650	2882
272	20240617	144600	66341633990	19650	19670	19670	19650	4305
273	20240617	144500	66257028880	19660	19660	19670	19650	2465
274	20240617	144400	66208569850	19660	19640	19660	19630	12301
275	20240617	144300	65966884760	19640	19640	19640	19630	3478
276	20240617	144200	65898607900	19630	19640	19640	19630	3212
277	20240617	144100	65835550360	19640	19640	19650	19630	8530
278	20240617	144000	65668037750	19650	19640	19650	19640	6333
279	20240617	143900	65543649700	19650	19640	19650	19640	4824
280	20240617	143800	65448893850	19650	19670	19670	19640	36834
281	20240617	143700	64724955790	19670	19670	19680	19660	8225
282	20240617	143600	64563180820	19670	19660	19670	19660	5008
283	20240617	143500	64464713860	19670	19660	19670	19660	1699
284	20240617	143400	64431302140	19660	19670	19680	19660	2794
285	20240617	143300	64376351490	19670	19680	19680	19660	6626
286	20240617	143200	64246044670	19680	19670	19680	19660	3079
287	20240617	143100	64185467860	19670	19660	19670	19660	1855
288	20240617	143000	64148994380	19660	19660	19670	19650	4844
289	20240617	142900	64053761740	19660	19680	19680	19650	19916
290	20240617	142800	63662166060	19670	19690	19690	19670	2843
291	20240617	142700	63606220100	19670	19680	19700	19670	4198
292	20240617	142600	63523584350	19690	19690	19700	19680	4639
293	20240617	142500	63432245170	19690	19690	19690	19680	3816
294	20240617	142400	63357136810	19690	19690	19690	19680	3155
295	20240617	142300	63295032420	19690	19690	19690	19680	1701
296	20240617	142200	63261549350	19680	19680	19680	19670	2272
297	20240617	142100	63216840810	19680	19670	19680	19670	1380
298	20240617	142000	63189692230	19670	19670	19680	19660	5992
299	20240617	141900	63071823240	19660	19680	19680	19660	4808
300	20240617	141800	62977272830	19670	19660	19680	19660	6046
301	20240617	141700	62858390990	19670	19680	19680	19660	6971
302	20240617	141600	62721283660	19680	19690	19690	19670	3657
303	20240617	141500	62649313590	19690	19680	19690	19680	1278
304	20240617	141400	62624152140	19690	19680	19690	19670	1981
305	20240617	141300	62585156350	19670	19680	19690	19670	5658
306	20240617	141200	62473831300	19680	19680	19680	19670	3272
307	20240617	141100	62409449310	19680	19670	19680	19660	2599
308	20240617	141000	62358321990	19670	19670	19680	19660	6737
309	20240617	140900	62225804800	19670	19680	19680	19660	5543
310	20240617	140800	62116770930	19670	19680	19680	19670	1303
311	20240617	140700	62091133290	19670	19660	19680	19660	2157
312	20240617	140600	62048702630	19670	19670	19680	19660	7713
313	20240617	140500	61896992420	19670	19660	19670	19660	1416
314	20240617	140400	61869140980	19670	19670	19670	19660	1547
315	20240617	140300	61838722880	19670	19660	19670	19660	1625
316	20240617	140200	61806761380	19670	19680	19680	19660	4352
317	20240617	140100	61721152790	19680	19700	19700	19670	4194
318	20240617	140000	61638614280	19690	19710	19710	19680	13827
319	20240617	135900	61366277670	19710	19700	19710	19700	3678
320	20240617	135800	61293806890	19710	19710	19710	19700	4880
321	20240617	135700	61197664000	19710	19710	19710	19700	14383
322	20240617	135600	60914198570	19700	19710	19710	19700	17396
323	20240617	135500	60571330380	19700	19710	19710	19700	4276
324	20240617	135400	60487085220	19710	19710	19710	19700	12228
325	20240617	135300	60246188740	19710	19710	19710	19700	1415
326	20240617	135200	60218304870	19710	19700	19710	19700	23653
327	20240617	135100	59752329020	19710	19720	19720	19700	8616
328	20240617	135000	59582525640	19720	19700	19720	19700	5096
329	20240617	134900	59482068460	19690	19690	19710	19680	9261
330	20240617	134800	59299722330	19680	19690	19690	19680	1989
331	20240617	134700	59260571190	19680	19680	19690	19670	3166
332	20240617	134600	59198258190	19680	19680	19680	19670	2604
333	20240617	134500	59147026830	19680	19690	19690	19670	5071
334	20240617	134400	59047258230	19690	19690	19690	19680	947
335	20240617	134300	59028615550	19700	19690	19700	19680	5005
336	20240617	134200	58930086690	19700	19690	19700	19680	2529
337	20240617	134100	58880289340	19700	19710	19710	19690	3398
338	20240617	134000	58813342500	19710	19720	19730	19700	16910
339	20240617	133900	58479938700	19720	19710	19720	19710	2700
340	20240617	133800	58426705250	19720	19710	19720	19710	2392
341	20240617	133700	58379547780	19720	19720	19720	19710	6283
342	20240617	133600	58255654850	19720	19710	19720	19710	3150
343	20240617	133500	58193549860	19720	19710	19720	19700	7445
344	20240617	133400	58046798140	19710	19680	19710	19670	14057
345	20240617	133300	57769973010	19680	19670	19680	19670	1599
346	20240617	133200	57738506520	19680	19670	19680	19670	1253
347	20240617	133100	57713854170	19680	19680	19680	19670	2627
348	20240617	133000	57662174190	19670	19680	19690	19670	6027
349	20240617	132900	57543564720	19680	19670	19680	19670	2237
350	20240617	132800	57499554260	19680	19680	19680	19670	2181
351	20240617	132700	57456641170	19680	19690	19690	19670	2985
352	20240617	132600	57397908080	19680	19680	19690	19680	1756
353	20240617	132500	57363345690	19690	19670	19690	19670	2025
354	20240617	132400	57323497490	19670	19660	19670	19660	3437
355	20240617	132300	57255894030	19660	19650	19670	19650	3718
356	20240617	132200	57182799670	19660	19670	19680	19650	11779
357	20240617	132100	56951191590	19670	19690	19690	19670	3620
358	20240617	132000	56879961950	19680	19690	19690	19680	2985
359	20240617	131900	56821212110	19690	19690	19700	19680	4233
360	20240617	131800	56737866990	19690	19690	19700	19680	4353
361	20240617	131700	56652153730	19690	19690	19690	19680	4784
362	20240617	131600	56557980890	19680	19700	19700	19680	7878
363	20240617	131500	56402867390	19700	19700	19710	19690	4140
364	20240617	131400	56321314140	19700	19700	19700	19690	7366
365	20240617	131300	56176242500	19700	19700	19700	19690	645
366	20240617	131200	56163538130	19700	19690	19700	19690	2455
367	20240617	131100	56115188520	19700	19690	19700	19690	2185
368	20240617	131000	56072147420	19690	19710	19710	19670	14657
369	20240617	130900	55783602690	19710	19720	19720	19700	5031
370	20240617	130800	55684440280	19720	19720	19730	19710	3004
371	20240617	130700	55625206020	19730	19720	19730	19710	9490
372	20240617	130600	55438085470	19720	19700	19720	19700	3350
373	20240617	130500	55372058980	19710	19700	19710	19690	3901
374	20240617	130400	55295211200	19700	19690	19700	19680	13530
375	20240617	130300	55028791370	19690	19670	19690	19670	6631
376	20240617	130200	54898300640	19670	19660	19680	19650	5934
377	20240617	130100	54781615750	19660	19640	19660	19640	3938
378	20240617	130000	54704250760	19640	19630	19640	19620	3838
379	20240617	125900	54628910710	19630	19640	19640	19630	2728
380	20240617	125800	54575344950	19640	19640	19640	19630	4061
381	20240617	125700	54495622230	19630	19630	19640	19620	8779
382	20240617	125600	54323287130	19630	19620	19630	19620	5984
383	20240617	125500	54205844930	19620	19620	19630	19620	6708
384	20240617	125400	54074231900	19620	19620	19630	19610	13800
385	20240617	125300	53803476640	19620	19620	19630	19620	4152
386	20240617	125200	53721999970	19630	19630	19630	19620	1055
387	20240617	125100	53701292640	19630	19630	19640	19620	15719
388	20240617	125000	53392741300	19630	19640	19650	19630	2825
389	20240617	124900	53337268320	19640	19640	19650	19630	8951
390	20240617	124800	53161482020	19640	19660	19660	19630	34151
391	20240617	124700	52490580300	19650	19660	19670	19650	3016
392	20240617	124600	52431292390	19660	19650	19670	19650	4377
393	20240617	124500	52345239430	19650	19670	19670	19650	9131
394	20240617	124400	52165729380	19670	19670	19670	19660	2453
395	20240617	124300	52117488430	19670	19660	19680	19660	4751
396	20240617	124200	52024033340	19670	19660	19670	19650	4038
397	20240617	124100	51944635870	19650	19650	19660	19650	1411
398	20240617	124000	51916906930	19660	19670	19680	19650	11222
399	20240617	123900	51696272560	19680	19670	19680	19660	3018
400	20240617	123800	51636904730	19670	19670	19670	19660	1752
401	20240617	123700	51602455710	19670	19680	19680	19660	2406
402	20240617	123600	51555129360	19680	19680	19680	19670	1022
403	20240617	123500	51535023610	19680	19680	19680	19670	2224
404	20240617	123400	51491273350	19670	19680	19680	19670	3671
405	20240617	123300	51419058480	19680	19680	19680	19670	2103
406	20240617	123200	51377685690	19670	19660	19680	19660	2169
407	20240617	123100	51335022030	19660	19670	19670	19660	3236
408	20240617	123000	51271394890	19660	19660	19670	19650	3857
409	20240617	122900	51195568090	19660	19670	19670	19650	2519
410	20240617	122800	51146043160	19670	19660	19670	19660	818
411	20240617	122700	51129959490	19660	19650	19660	19650	648
412	20240617	122600	51117220800	19660	19650	19680	19640	2695
413	20240617	122500	51064220600	19650	19650	19650	19640	1437
414	20240617	122400	51035990930	19650	19640	19650	19630	2116
415	20240617	122300	50994431490	19640	19640	19640	19630	6879
416	20240617	122200	50859347850	19640	19660	19660	19630	16783
417	20240617	122100	50529648160	19650	19680	19680	19650	8329
418	20240617	122000	50365900170	19670	19680	19690	19670	4218
419	20240617	121900	50282900200	19680	19680	19700	19680	2923
420	20240617	121800	50225359600	19690	19700	19700	19690	2135
421	20240617	121700	50183320680	19690	19700	19700	19690	3215
422	20240617	121600	50120007570	19700	19690	19700	19680	5683
423	20240617	121500	50008122180	19680	19680	19690	19670	2273
424	20240617	121400	49963387370	19680	19660	19680	19660	3344
425	20240617	121300	49897610440	19670	19660	19670	19660	1442
426	20240617	121200	49869256790	19660	19650	19660	19650	5875
427	20240617	121100	49753787770	19650	19660	19660	19650	984
428	20240617	121000	49734447840	19660	19660	19660	19650	1423
429	20240617	120900	49706477700	19660	19650	19660	19650	1446
430	20240617	120800	49678058240	19650	19650	19660	19650	2247
431	20240617	120700	49633895550	19650	19660	19660	19650	1758
432	20240617	120600	49599349670	19650	19650	19660	19640	1500
433	20240617	120500	49569874440	19640	19640	19650	19640	5014
434	20240617	120400	49471388160	19650	19660	19660	19640	6847
435	20240617	120300	49336832670	19650	19650	19660	19640	3084
436	20240617	120200	49276232240	19650	19640	19650	19640	695
437	20240617	120100	49262580040	19650	19640	19650	19640	1391
438	20240617	120000	49235253360	19640	19640	19650	19630	3755
439	20240617	115900	49161504340	19640	19640	19640	19630	1344
440	20240617	115800	49135112920	19630	19640	19640	19630	1732
441	20240617	115700	49101103550	19640	19660	19660	19630	11294
442	20240617	115600	48879301410	19660	19660	19660	19650	2891
443	20240617	115500	48822481630	19660	19640	19660	19640	3367
444	20240617	115400	48756314150	19640	19650	19650	19640	2597
445	20240617	115300	48705299430	19650	19640	19650	19630	2450
446	20240617	115200	48657176720	19640	19650	19650	19640	6463
447	20240617	115100	48530229840	19650	19660	19660	19640	4917
448	20240617	115000	48433607000	19660	19650	19670	19650	2405
449	20240617	114900	48386346210	19670	19660	19670	19650	9153
450	20240617	114800	48206409280	19660	19660	19670	19660	4276
451	20240617	114700	48122338490	19660	19670	19670	19660	4172
452	20240617	114600	48040303470	19670	19670	19670	19660	2140
453	20240617	114500	47998226030	19670	19670	19680	19670	2876
454	20240617	114400	47941638120	19680	19670	19680	19670	3547
455	20240617	114300	47871865310	19670	19660	19670	19660	1732
456	20240617	114200	47837804800	19670	19670	19680	19660	2731
457	20240617	114100	47784106280	19670	19670	19680	19660	4854
458	20240617	114000	47688652740	19680	19680	19680	19670	1003
459	20240617	113900	47668921640	19680	19670	19690	19660	4125
460	20240617	113800	47587774010	19680	19680	19690	19660	3795
461	20240617	113700	47513115080	19690	19680	19700	19680	5394
462	20240617	113600	47406922420	19680	19680	19690	19680	2729
463	20240617	113500	47353205890	19670	19670	19670	19660	2372
464	20240617	113400	47306554740	19670	19650	19680	19650	3786
465	20240617	113300	47232103110	19660	19640	19660	19640	6650
466	20240617	113200	47101452180	19640	19640	19650	19640	2531
467	20240617	113100	47051736590	19640	19640	19650	19630	19764
468	20240617	113000	46663589290	19640	19660	19660	19640	15837
469	20240617	112900	46352457680	19650	19660	19660	19650	3727
470	20240617	112800	46279210880	19660	19670	19670	19650	15280
471	20240617	112700	45978793190	19670	19660	19670	19660	2224
472	20240617	112600	45935057270	19660	19670	19680	19660	2336
473	20240617	112500	45889116050	19670	19660	19680	19660	5921
474	20240617	112400	45772638800	19660	19660	19670	19650	3175
475	20240617	112300	45710212620	19660	19660	19670	19650	2131
476	20240617	112200	45668315220	19660	19680	19680	19660	6770
477	20240617	112100	45535205940	19670	19680	19680	19670	1515
478	20240617	112000	45505399520	19680	19680	19680	19670	2754
479	20240617	111900	45451216430	19670	19680	19680	19670	4501
480	20240617	111800	45362680410	19670	19670	19680	19660	3406
481	20240617	111700	45295690220	19670	19680	19680	19660	2541
482	20240617	111600	45245707840	19670	19670	19680	19660	3133
483	20240617	111500	45184078240	19670	19670	19680	19670	2514
484	20240617	111400	45134609980	19680	19660	19680	19660	2889
485	20240617	111300	45077778320	19660	19670	19670	19660	6045
486	20240617	111200	44958920450	19660	19680	19680	19660	5350
487	20240617	111100	44853717890	19680	19680	19690	19670	5695
488	20240617	111000	44741653760	19690	19720	19720	19670	10959
489	20240617	110900	44525783630	19720	19720	19740	19710	2281
490	20240617	110800	44480798130	19720	19730	19750	19710	7438
491	20240617	110700	44334063470	19730	19770	19770	19720	7375
492	20240617	110600	44188475360	19770	19770	19790	19760	8262
493	20240617	110500	44025079200	19770	19740	19780	19740	18237
494	20240617	110400	43664673230	19750	19720	19750	19710	11307
495	20240617	110300	43441561070	19710	19690	19710	19690	6506
496	20240617	110200	43313365820	19690	19660	19690	19660	8401
497	20240617	110100	43148078190	19670	19650	19670	19650	5135
498	20240617	110000	43047134480	19650	19650	19660	19650	2148
499	20240617	105900	43004914990	19660	19670	19670	19650	2820
500	20240617	105800	42949485230	19660	19650	19670	19640	6927
501	20240617	105700	42813317720	19650	19640	19650	19630	6790
502	20240617	105600	42679956270	19640	19650	19650	19630	9557
503	20240617	105500	42492256120	19650	19640	19650	19640	2614
504	20240617	105400	42440907410	19640	19650	19650	19640	9139
505	20240617	105300	42261413630	19650	19650	19660	19640	25869
506	20240617	105200	41753140360	19650	19660	19660	19650	5531
507	20240617	105100	41644421290	19670	19670	19680	19660	3497
508	20240617	105000	41575657090	19670	19660	19680	19660	9028
509	20240617	104900	41398144720	19670	19670	19670	19660	3854
510	20240617	104800	41322354270	19660	19670	19680	19660	5057
511	20240617	104700	41222901180	19670	19670	19690	19670	4717
512	20240617	104600	41130073740	19670	19670	19680	19660	4354
513	20240617	104500	41044435540	19660	19660	19670	19660	3560
514	20240617	104400	40974430780	19660	19680	19680	19660	9130
515	20240617	104300	40794845830	19680	19660	19690	19660	4055
516	20240617	104200	40715079840	19670	19680	19680	19660	9453
517	20240617	104100	40529160940	19680	19670	19690	19670	3499
518	20240617	104000	40460312230	19670	19670	19690	19660	2541
519	20240617	103900	40410333200	19670	19680	19700	19660	24865
520	20240617	103800	39921005700	19670	19690	19690	19670	5591
521	20240617	103700	39810993070	19690	19680	19690	19670	4910
522	20240617	103600	39714354130	19690	19660	19690	19660	13810
523	20240617	103500	39442663970	19660	19660	19670	19660	3672
524	20240617	103400	39370467650	19660	19660	19670	19660	8493
525	20240617	103300	39203457570	19670	19680	19680	19670	6315
526	20240617	103200	39079238710	19670	19670	19680	19670	6984
527	20240617	103100	38941838160	19670	19680	19690	19670	5818
528	20240617	103000	38827333870	19680	19680	19700	19680	5044
529	20240617	102900	38728044200	19680	19690	19690	19670	6596
530	20240617	102800	38598257500	19680	19700	19700	19670	7278
531	20240617	102700	38454986570	19700	19690	19700	19680	3571
532	20240617	102600	38384655010	19690	19690	19700	19670	11674
533	20240617	102500	38154808520	19690	19660	19700	19660	7495
534	20240617	102400	38007287900	19660	19670	19680	19660	6328
535	20240617	102300	37882863870	19660	19670	19680	19660	10568
536	20240617	102200	37675026630	19670	19680	19690	19670	4694
537	20240617	102100	37582662820	19680	19680	19690	19670	4337
538	20240617	102000	37497311890	19680	19680	19690	19660	19519
539	20240617	101900	37113417160	19690	19690	19690	19670	7490
540	20240617	101800	36966024160	19680	19710	19720	19680	14544
541	20240617	101700	36679548460	19700	19720	19720	19700	10555
542	20240617	101600	36471516710	19720	19720	19730	19710	3182
543	20240617	101500	36408780550	19720	19730	19730	19710	5789
544	20240617	101400	36294621640	19730	19720	19730	19720	7688
545	20240617	101300	36143003730	19730	19740	19740	19720	6983
546	20240617	101200	36005238500	19730	19740	19750	19730	8831
547	20240617	101100	35830950970	19740	19740	19750	19730	3310
548	20240617	101000	35765624210	19730	19740	19750	19730	10380
549	20240617	100900	35560764160	19750	19760	19760	19740	4180
550	20240617	100800	35478209070	19760	19740	19760	19730	10970
551	20240617	100700	35261668170	19740	19740	19750	19720	5267
552	20240617	100600	35157696490	19740	19740	19760	19710	24146
553	20240617	100500	34681070590	19740	19710	19740	19700	15994
554	20240617	100400	34365812550	19700	19670	19710	19650	19740
555	20240617	100300	33977517030	19670	19670	19680	19660	14856
556	20240617	100200	33685379680	19670	19670	19680	19670	5549
557	20240617	100100	33576227920	19670	19680	19690	19670	6298
558	20240617	100000	33452326200	19670	19670	19700	19660	17677
559	20240617	095900	33104566550	19670	19670	19680	19660	9683
560	20240617	095800	32914117050	19680	19670	19680	19660	9037
561	20240617	095700	32736349470	19670	19690	19700	19670	8443
562	20240617	095600	32570169490	19690	19690	19690	19680	5627
563	20240617	095500	32459409320	19690	19710	19720	19680	13800
564	20240617	095400	32187603730	19710	19690	19730	19690	6777
565	20240617	095300	32053997210	19720	19700	19730	19690	11103
566	20240617	095200	31835195320	19710	19700	19740	19690	15468
567	20240617	095100	31530350670	19690	19690	19700	19680	9154
568	20240617	095000	31350108640	19680	19680	19700	19670	9173
569	20240617	094900	31169623510	19680	19710	19730	19670	20629
570	20240617	094800	30763466900	19710	19700	19720	19680	17662
571	20240617	094700	30415616590	19700	19730	19750	19700	45790
572	20240617	094600	29512759760	19740	19720	19740	19720	6439
573	20240617	094500	29385728000	19730	19720	19730	19710	5427
574	20240617	094400	29278698120	19730	19730	19740	19720	8395
575	20240617	094300	29113094380	19730	19720	19730	19720	12918
576	20240617	094200	28858278010	19730	19730	19740	19720	11354
577	20240617	094100	28634311500	19730	19740	19760	19730	17476
578	20240617	094000	28289305050	19740	19750	19760	19740	7223
579	20240617	093900	28146671970	19760	19790	19790	19740	14178
580	20240617	093800	27866609150	19790	19750	19800	19740	15257
581	20240617	093700	27564934510	19750	19780	19790	19730	25231
582	20240617	093600	27066544620	19770	19820	19820	19770	34392
583	20240617	093500	26385737320	19830	19830	19830	19810	8953
584	20240617	093400	26208297560	19830	19830	19840	19810	14001
585	20240617	093300	25930672450	19820	19840	19860	19820	17432
586	20240617	093200	25584793110	19840	19820	19860	19810	20788
587	20240617	093100	25172572850	19820	19820	19840	19810	14345
588	20240617	093000	24888251710	19830	19880	19900	19810	46660
589	20240617	092900	23961809280	19880	19850	19890	19840	24388
590	20240617	092800	23477433040	19850	19870	19900	19840	55713
591	20240617	092700	22369989950	19860	19800	19870	19800	29771
592	20240617	092600	21779397450	19800	19800	19810	19790	12108
593	20240617	092500	21539643740	19800	19790	19810	19780	15673
594	20240617	092400	21229447870	19780	19790	19820	19780	42151
595	20240617	092300	20395235540	19800	19800	19820	19780	31768
596	20240617	092200	19766283690	19790	19800	19830	19790	45830
597	20240617	092100	18858524020	19800	19810	19820	19780	31859
598	20240617	092000	18227810980	19800	19790	19830	19780	37687
599	20240617	091900	17481471350	19790	19780	19820	19760	42511
600	20240617	091800	16639873910	19780	19720	19790	19710	29738
601	20240617	091700	16052835920	19710	19690	19730	19690	20283
602	20240617	091600	15652891310	19690	19720	19750	19670	37341
603	20240617	091500	14916603650	19720	19680	19730	19660	26995
604	20240617	091400	14384775690	19680	19600	19690	19580	20070
605	20240617	091300	13991036020	19600	19560	19620	19560	12076
606	20240617	091200	13754532650	19570	19610	19640	19560	28822
607	20240617	091100	13189931280	19610	19570	19610	19550	42506
608	20240617	091000	12357925610	19560	19630	19640	19560	56106
609	20240617	090900	11258857300	19640	19680	19690	19630	49154
610	20240617	090800	10292376280	19690	19700	19700	19670	24600
611	20240617	090700	9808140830	19690	19720	19720	19670	41081
612	20240617	090600	8999428070	19710	19750	19760	19710	27805
613	20240617	090500	8450807580	19760	19800	19810	19750	40973
614	20240617	090400	7640511490	19800	19880	19880	19800	50563
615	20240617	090300	6637522290	19890	19850	19890	19840	40301
616	20240617	090200	5837227720	19860	19900	19900	19800	63238
617	20240617	090100	4582615540	19900	19850	19920	19850	97518
618	20240617	090000	2643480910	19850	19800	19870	19790	130652