KissMeData/174900/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	202700	1517882930	15940	15940	15940	15940	3889
3	20240617	202600	1517882930	15940	15940	15940	15940	0
4	20240617	202500	1517882930	15940	15940	15940	15940	0
5	20240617	202400	1517882930	15940	15940	15940	15940	0
6	20240617	202300	1517882930	15940	15940	15940	15940	0
7	20240617	202200	1517882930	15940	15940	15940	15940	0
8	20240617	202100	1517882930	15940	15940	15940	15940	0
9	20240617	202000	1517882930	15940	15940	15940	15940	0
10	20240617	201900	1517882930	15940	15940	15940	15940	0
11	20240617	201800	1517882930	15940	15940	15940	15940	0
12	20240617	201700	1517882930	15940	15940	15940	15940	0
13	20240617	201600	1517882930	15940	15940	15940	15940	0
14	20240617	201500	1517882930	15940	15940	15940	15940	0
15	20240617	201400	1517882930	15940	15940	15940	15940	0
16	20240617	201300	1517882930	15940	15940	15940	15940	0
17	20240617	201200	1517882930	15940	15940	15940	15940	0
18	20240617	201100	1517882930	15940	15940	15940	15940	0
19	20240617	201000	1517882930	15940	15940	15940	15940	0
20	20240617	200900	1517882930	15940	15940	15940	15940	0
21	20240617	200800	1517882930	15940	15940	15940	15940	0
22	20240617	200700	1517882930	15940	15940	15940	15940	0
23	20240617	200600	1517882930	15940	15940	15940	15940	0
24	20240617	200500	1517882930	15940	15940	15940	15940	0
25	20240617	200400	1517882930	15940	15940	15940	15940	0
26	20240617	200300	1517882930	15940	15940	15940	15940	0
27	20240617	200200	1517882930	15940	15940	15940	15940	0
28	20240617	200100	1517882930	15940	15940	15940	15940	0
29	20240617	200000	1517882930	15940	15940	15940	15940	0
30	20240617	195900	1517882930	15940	15940	15940	15940	0
31	20240617	195800	1517882930	15940	15940	15940	15940	0
32	20240617	195700	1517882930	15940	15940	15940	15940	3889
33	20240617	195600	1517882930	15940	15940	15940	15940	0
34	20240617	195500	1517882930	15940	15940	15940	15940	0
35	20240617	195400	1517882930	15940	15940	15940	15940	0
36	20240617	195300	1517882930	15940	15940	15940	15940	0
37	20240617	195200	1517882930	15940	15940	15940	15940	0
38	20240617	195100	1517882930	15940	15940	15940	15940	0
39	20240617	195000	1517882930	15940	15940	15940	15940	0
40	20240617	194900	1517882930	15940	15940	15940	15940	0
41	20240617	194800	1517882930	15940	15940	15940	15940	0
42	20240617	194700	1517882930	15940	15940	15940	15940	0
43	20240617	194600	1517882930	15940	15940	15940	15940	0
44	20240617	194500	1517882930	15940	15940	15940	15940	0
45	20240617	194400	1517882930	15940	15940	15940	15940	0
46	20240617	194300	1517882930	15940	15940	15940	15940	0
47	20240617	194200	1517882930	15940	15940	15940	15940	0
48	20240617	194100	1517882930	15940	15940	15940	15940	0
49	20240617	194000	1517882930	15940	15940	15940	15940	0
50	20240617	193900	1517882930	15940	15940	15940	15940	0
51	20240617	193800	1517882930	15940	15940	15940	15940	0
52	20240617	193700	1517882930	15940	15940	15940	15940	0
53	20240617	193600	1517882930	15940	15940	15940	15940	0
54	20240617	193500	1517882930	15940	15940	15940	15940	0
55	20240617	193400	1517882930	15940	15940	15940	15940	0
56	20240617	193300	1517882930	15940	15940	15940	15940	0
57	20240617	193200	1517882930	15940	15940	15940	15940	0
58	20240617	193100	1517882930	15940	15940	15940	15940	0
59	20240617	193000	1517882930	15940	15940	15940	15940	0
60	20240617	192900	1517882930	15940	15940	15940	15940	0
61	20240617	192800	1517882930	15940	15940	15940	15940	0
62	20240617	192700	1517882930	15940	15940	15940	15940	3889
63	20240617	192600	1517882930	15940	15940	15940	15940	0
64	20240617	192500	1517882930	15940	15940	15940	15940	0
65	20240617	192400	1517882930	15940	15940	15940	15940	0
66	20240617	192300	1517882930	15940	15940	15940	15940	0
67	20240617	192200	1517882930	15940	15940	15940	15940	0
68	20240617	192100	1517882930	15940	15940	15940	15940	0
69	20240617	192000	1517882930	15940	15940	15940	15940	0
70	20240617	191900	1517882930	15940	15940	15940	15940	0
71	20240617	191800	1517882930	15940	15940	15940	15940	0
72	20240617	191700	1517882930	15940	15940	15940	15940	0
73	20240617	191600	1517882930	15940	15940	15940	15940	0
74	20240617	191500	1517882930	15940	15940	15940	15940	0
75	20240617	191400	1517882930	15940	15940	15940	15940	0
76	20240617	191300	1517882930	15940	15940	15940	15940	0
77	20240617	191200	1517882930	15940	15940	15940	15940	0
78	20240617	191100	1517882930	15940	15940	15940	15940	0
79	20240617	191000	1517882930	15940	15940	15940	15940	0
80	20240617	190900	1517882930	15940	15940	15940	15940	0
81	20240617	190800	1517882930	15940	15940	15940	15940	0
82	20240617	190700	1517882930	15940	15940	15940	15940	0
83	20240617	190600	1517882930	15940	15940	15940	15940	0
84	20240617	190500	1517882930	15940	15940	15940	15940	0
85	20240617	190400	1517882930	15940	15940	15940	15940	0
86	20240617	190300	1517882930	15940	15940	15940	15940	0
87	20240617	190200	1517882930	15940	15940	15940	15940	0
88	20240617	190100	1517882930	15940	15940	15940	15940	0
89	20240617	190000	1517882930	15940	15940	15940	15940	0
90	20240617	185900	1517882930	15940	15940	15940	15940	0
91	20240617	185800	1517882930	15940	15940	15940	15940	0
92	20240617	185700	1517882930	15940	15940	15940	15940	3889
93	20240617	185600	1517882930	15940	15940	15940	15940	0
94	20240617	185500	1517882930	15940	15940	15940	15940	0
95	20240617	185400	1517882930	15940	15940	15940	15940	0
96	20240617	185300	1517882930	15940	15940	15940	15940	0
97	20240617	185200	1517882930	15940	15940	15940	15940	0
98	20240617	185100	1517882930	15940	15940	15940	15940	0
99	20240617	185000	1517882930	15940	15940	15940	15940	0
100	20240617	184900	1517882930	15940	15940	15940	15940	0
101	20240617	184800	1517882930	15940	15940	15940	15940	0
102	20240617	184700	1517882930	15940	15940	15940	15940	0
103	20240617	184600	1517882930	15940	15940	15940	15940	0
104	20240617	184500	1517882930	15940	15940	15940	15940	0
105	20240617	184400	1517882930	15940	15940	15940	15940	0
106	20240617	184300	1517882930	15940	15940	15940	15940	0
107	20240617	184200	1517882930	15940	15940	15940	15940	0
108	20240617	184100	1517882930	15940	15940	15940	15940	0
109	20240617	184000	1517882930	15940	15940	15940	15940	0
110	20240617	183900	1517882930	15940	15940	15940	15940	0
111	20240617	183800	1517882930	15940	15940	15940	15940	0
112	20240617	183700	1517882930	15940	15940	15940	15940	0
113	20240617	183600	1517882930	15940	15940	15940	15940	0
114	20240617	183500	1517882930	15940	15940	15940	15940	0
115	20240617	183400	1517882930	15940	15940	15940	15940	0
116	20240617	183300	1517882930	15940	15940	15940	15940	0
117	20240617	183200	1517882930	15940	15940	15940	15940	0
118	20240617	183100	1517882930	15940	15940	15940	15940	0
119	20240617	183000	1517882930	15940	15940	15940	15940	0
120	20240617	182900	1517882930	15940	15940	15940	15940	0
121	20240617	182800	1517882930	15940	15940	15940	15940	0
122	20240617	182700	1517882930	15940	15940	15940	15940	3889
123	20240617	182600	1517882930	15940	15940	15940	15940	0
124	20240617	182500	1517882930	15940	15940	15940	15940	0
125	20240617	182400	1517882930	15940	15940	15940	15940	0
126	20240617	182300	1517882930	15940	15940	15940	15940	0
127	20240617	182200	1517882930	15940	15940	15940	15940	0
128	20240617	182100	1517882930	15940	15940	15940	15940	0
129	20240617	182000	1517882930	15940	15940	15940	15940	0
130	20240617	181900	1517882930	15940	15940	15940	15940	0
131	20240617	181800	1517882930	15940	15940	15940	15940	0
132	20240617	181700	1517882930	15940	15940	15940	15940	0
133	20240617	181600	1517882930	15940	15940	15940	15940	0
134	20240617	181500	1517882930	15940	15940	15940	15940	0
135	20240617	181400	1517882930	15940	15940	15940	15940	0
136	20240617	181300	1517882930	15940	15940	15940	15940	0
137	20240617	181200	1517882930	15940	15940	15940	15940	0
138	20240617	181100	1517882930	15940	15940	15940	15940	0
139	20240617	181000	1517882930	15940	15940	15940	15940	0
140	20240617	180900	1517882930	15940	15940	15940	15940	0
141	20240617	180800	1517882930	15940	15940	15940	15940	0
142	20240617	180700	1517882930	15940	15940	15940	15940	0
143	20240617	180600	1517882930	15940	15940	15940	15940	0
144	20240617	180500	1517882930	15940	15940	15940	15940	0
145	20240617	180400	1517882930	15940	15940	15940	15940	0
146	20240617	180300	1517882930	15940	15940	15940	15940	0
147	20240617	180200	1517882930	15940	15940	15940	15940	0
148	20240617	180100	1517882930	15940	15940	15940	15940	0
149	20240617	180000	1517882930	15940	15940	15940	15940	0
150	20240617	175900	1517882930	15940	15940	15940	15940	0
151	20240617	175800	1517882930	15940	15940	15940	15940	0
152	20240617	175700	1517882930	15940	15940	15940	15940	3889
153	20240617	175600	1517882930	15940	15940	15940	15940	0
154	20240617	175500	1517882930	15940	15940	15940	15940	0
155	20240617	175400	1517882930	15940	15940	15940	15940	0
156	20240617	175300	1517882930	15940	15940	15940	15940	0
157	20240617	175200	1517882930	15940	15940	15940	15940	0
158	20240617	175100	1517882930	15940	15940	15940	15940	0
159	20240617	175000	1517882930	15940	15940	15940	15940	0
160	20240617	174900	1517882930	15940	15940	15940	15940	0
161	20240617	174800	1517882930	15940	15940	15940	15940	0
162	20240617	174700	1517882930	15940	15940	15940	15940	0
163	20240617	174600	1517882930	15940	15940	15940	15940	0
164	20240617	174500	1517882930	15940	15940	15940	15940	0
165	20240617	174400	1517882930	15940	15940	15940	15940	0
166	20240617	174300	1517882930	15940	15940	15940	15940	0
167	20240617	174200	1517882930	15940	15940	15940	15940	0
168	20240617	174100	1517882930	15940	15940	15940	15940	0
169	20240617	174000	1517882930	15940	15940	15940	15940	0
170	20240617	173900	1517882930	15940	15940	15940	15940	0
171	20240617	173800	1517882930	15940	15940	15940	15940	0
172	20240617	173700	1517882930	15940	15940	15940	15940	0
173	20240617	173600	1517882930	15940	15940	15940	15940	0
174	20240617	173500	1517882930	15940	15940	15940	15940	0
175	20240617	173400	1517882930	15940	15940	15940	15940	0
176	20240617	173300	1517882930	15940	15940	15940	15940	0
177	20240617	173200	1517882930	15940	15940	15940	15940	0
178	20240617	173100	1517882930	15940	15940	15940	15940	0
179	20240617	173000	1517882930	15940	15940	15940	15940	0
180	20240617	172900	1517882930	15940	15940	15940	15940	0
181	20240617	172800	1517882930	15940	15940	15940	15940	0
182	20240617	172700	1517882930	15940	15940	15940	15940	3889
183	20240617	172600	1517882930	15940	15940	15940	15940	0
184	20240617	172500	1517882930	15940	15940	15940	15940	0
185	20240617	172400	1517882930	15940	15940	15940	15940	0
186	20240617	172300	1517882930	15940	15940	15940	15940	0
187	20240617	172200	1517882930	15940	15940	15940	15940	0
188	20240617	172100	1517882930	15940	15940	15940	15940	0
189	20240617	172000	1517882930	15940	15940	15940	15940	0
190	20240617	171900	1517882930	15940	15940	15940	15940	0
191	20240617	171800	1517882930	15940	15940	15940	15940	0
192	20240617	171700	1517882930	15940	15940	15940	15940	0
193	20240617	171600	1517882930	15940	15940	15940	15940	0
194	20240617	171500	1517882930	15940	15940	15940	15940	0
195	20240617	171400	1517882930	15940	15940	15940	15940	0
196	20240617	171300	1517882930	15940	15940	15940	15940	0
197	20240617	171200	1517882930	15940	15940	15940	15940	0
198	20240617	171100	1517882930	15940	15940	15940	15940	0
199	20240617	171000	1517882930	15940	15940	15940	15940	0
200	20240617	170900	1517882930	15940	15940	15940	15940	0
201	20240617	170800	1517882930	15940	15940	15940	15940	0
202	20240617	170700	1517882930	15940	15940	15940	15940	0
203	20240617	170600	1517882930	15940	15940	15940	15940	0
204	20240617	170500	1517882930	15940	15940	15940	15940	0
205	20240617	170400	1517882930	15940	15940	15940	15940	0
206	20240617	170300	1517882930	15940	15940	15940	15940	0
207	20240617	170200	1517882930	15940	15940	15940	15940	0
208	20240617	170100	1517882930	15940	15940	15940	15940	0
209	20240617	170000	1517882930	15940	15940	15940	15940	0
210	20240617	165900	1517882930	15940	15940	15940	15940	0
211	20240617	165800	1517882930	15940	15940	15940	15940	0
212	20240617	165700	1517882930	15940	15940	15940	15940	3889
213	20240617	165600	1517882930	15940	15940	15940	15940	0
214	20240617	165500	1517882930	15940	15940	15940	15940	0
215	20240617	165400	1517882930	15940	15940	15940	15940	0
216	20240617	165300	1517882930	15940	15940	15940	15940	0
217	20240617	165200	1517882930	15940	15940	15940	15940	0
218	20240617	165100	1517882930	15940	15940	15940	15940	0
219	20240617	165000	1517882930	15940	15940	15940	15940	0
220	20240617	164900	1517882930	15940	15940	15940	15940	0
221	20240617	164800	1517882930	15940	15940	15940	15940	0
222	20240617	164700	1517882930	15940	15940	15940	15940	0
223	20240617	164600	1517882930	15940	15940	15940	15940	0
224	20240617	164500	1517882930	15940	15940	15940	15940	0
225	20240617	164400	1517882930	15940	15940	15940	15940	0
226	20240617	164300	1517882930	15940	15940	15940	15940	0
227	20240617	164200	1517882930	15940	15940	15940	15940	0
228	20240617	164100	1517882930	15940	15940	15940	15940	0
229	20240617	164000	1517882930	15940	15940	15940	15940	0
230	20240617	163900	1517882930	15940	15940	15940	15940	0
231	20240617	163800	1517882930	15940	15940	15940	15940	0
232	20240617	163700	1517882930	15940	15940	15940	15940	0
233	20240617	163600	1517882930	15940	15940	15940	15940	0
234	20240617	163500	1517882930	15940	15940	15940	15940	0
235	20240617	163400	1517882930	15940	15940	15940	15940	0
236	20240617	163300	1517882930	15940	15940	15940	15940	0
237	20240617	163200	1517882930	15940	15940	15940	15940	0
238	20240617	163100	1517882930	15940	15940	15940	15940	0
239	20240617	163000	1517882930	15940	15940	15940	15940	0
240	20240617	162900	1517882930	15940	15940	15940	15940	0
241	20240617	162800	1517882930	15940	15940	15940	15940	0
242	20240617	162700	1517882930	15940	15940	15940	15940	3889
243	20240617	162600	1517882930	15940	15940	15940	15940	0
244	20240617	162500	1517882930	15940	15940	15940	15940	0
245	20240617	162400	1517882930	15940	15940	15940	15940	0
246	20240617	162300	1517882930	15940	15940	15940	15940	0
247	20240617	162200	1517882930	15940	15940	15940	15940	0
248	20240617	162100	1517882930	15940	15940	15940	15940	0
249	20240617	162000	1517882930	15940	15940	15940	15940	0
250	20240617	161900	1517882930	15940	15940	15940	15940	0
251	20240617	161800	1517882930	15940	15940	15940	15940	0
252	20240617	161700	1517882930	15940	15940	15940	15940	0
253	20240617	161600	1517882930	15940	15940	15940	15940	0
254	20240617	161500	1517882930	15940	15940	15940	15940	0
255	20240617	161400	1517882930	15940	15940	15940	15940	0
256	20240617	161300	1517882930	15940	15940	15940	15940	0
257	20240617	161200	1517882930	15940	15940	15940	15940	0
258	20240617	161100	1517882930	15940	15940	15940	15940	0
259	20240617	161000	1517882930	15940	15940	15940	15940	0
260	20240617	160900	1517882930	15940	15940	15940	15940	0
261	20240617	160800	1517882930	15940	15940	15940	15940	0
262	20240617	160700	1517882930	15940	15940	15940	15940	0
263	20240617	160600	1517882930	15940	15940	15940	15940	0
264	20240617	160500	1517882930	15940	15940	15940	15940	0
265	20240617	160400	1517882930	15940	15940	15940	15940	0
266	20240617	160300	1517882930	15940	15940	15940	15940	0
267	20240617	160200	1517882930	15940	15940	15940	15940	0
268	20240617	160100	1517882930	15940	15940	15940	15940	0
269	20240617	160000	1517882930	15940	15940	15940	15940	0
270	20240617	155900	1517882930	15940	15940	15940	15940	0
271	20240617	155800	1517882930	15940	15940	15940	15940	0
272	20240617	155700	1517882930	15940	15940	15940	15940	3889
273	20240617	155600	1517882930	15940	15940	15940	15940	0
274	20240617	155500	1517882930	15940	15940	15940	15940	0
275	20240617	155400	1517882930	15940	15940	15940	15940	0
276	20240617	155300	1517882930	15940	15940	15940	15940	0
277	20240617	155200	1517882930	15940	15940	15940	15940	0
278	20240617	155100	1517882930	15940	15940	15940	15940	0
279	20240617	155000	1517882930	15940	15940	15940	15940	0
280	20240617	154900	1517882930	15940	15940	15940	15940	0
281	20240617	154800	1517882930	15940	15940	15940	15940	0
282	20240617	154700	1517882930	15940	15940	15940	15940	0
283	20240617	154600	1517882930	15940	15940	15940	15940	0
284	20240617	154500	1517882930	15940	15940	15940	15940	0
285	20240617	154400	1517882930	15940	15940	15940	15940	0
286	20240617	154300	1517882930	15940	15940	15940	15940	0
287	20240617	154200	1517882930	15940	15940	15940	15940	0
288	20240617	154100	1517882930	15940	15940	15940	15940	0
289	20240617	154000	1517882930	15940	15940	15940	15940	0
290	20240617	153900	1517882930	15940	15940	15940	15940	0
291	20240617	153800	1517882930	15940	15940	15940	15940	0
292	20240617	153700	1517882930	15940	15940	15940	15940	0
293	20240617	153600	1517882930	15940	15940	15940	15940	0
294	20240617	153500	1517882930	15940	15940	15940	15940	0
295	20240617	153400	1517882930	15940	15940	15940	15940	0
296	20240617	153300	1517882930	15940	15940	15940	15940	0
297	20240617	153200	1517882930	15940	15940	15940	15940	0
298	20240617	153100	1517882930	15940	15940	15940	15940	0
299	20240617	153000	1517882930	15940	15940	15940	15940	3889
300	20240617	152900	1455892270	15980	15980	15980	15980	0
301	20240617	152800	1455892270	15980	15980	15980	15980	0
302	20240617	152700	1455892270	15980	15980	15980	15980	0
303	20240617	152600	1455892270	15980	15980	15980	15980	0
304	20240617	152500	1455892270	15980	15980	15980	15980	0
305	20240617	152400	1455892270	15980	15980	15980	15980	0
306	20240617	152300	1455892270	15980	15980	15980	15980	0
307	20240617	152200	1455892270	15980	15980	15980	15980	0
308	20240617	152100	1455892270	15980	15980	15980	15980	0
309	20240617	152000	1455892270	15980	15980	15980	15980	0
310	20240617	151900	1455892270	15980	15980	15980	15980	20
311	20240617	151800	1455572670	15960	15980	15980	15950	168
312	20240617	151700	1452892480	15950	15950	15950	15950	11
313	20240617	151600	1452717030	15950	15950	15950	15950	0
314	20240617	151500	1452717030	15950	15970	15970	15940	425
315	20240617	151400	1445939170	15970	15960	15980	15960	215
316	20240617	151300	1442505840	15950	15950	15950	15950	253
317	20240617	151200	1438470490	15960	15950	15960	15950	107
318	20240617	151100	1436763820	15950	15970	15970	15950	317
319	20240617	151000	1431701650	15970	15940	15970	15940	247
320	20240617	150900	1427764410	15960	15960	15960	15960	8
321	20240617	150800	1427636730	15940	15970	15970	15940	694
322	20240617	150700	1416573820	15970	15970	15970	15970	8
323	20240617	150600	1416446060	15950	15960	15960	15940	539
324	20240617	150500	1407849170	15970	15970	15970	15950	164
325	20240617	150400	1405232210	15970	15960	15970	15950	30
326	20240617	150300	1404753420	15950	15950	15950	15950	11
327	20240617	150200	1404577970	15950	15940	15950	15940	261
328	20240617	150100	1400415030	15940	15940	15950	15940	44
329	20240617	150000	1399713570	15940	15970	15970	15940	225
330	20240617	145900	1396124870	15950	15950	15950	15950	0
331	20240617	145800	1396124870	15950	15970	15970	15950	48
332	20240617	145700	1395358670	15970	15950	15970	15950	20
333	20240617	145600	1395039470	15970	15970	15970	15970	1
334	20240617	145500	1395023500	15950	15950	15950	15950	3
335	20240617	145400	1394975650	15940	15950	15950	15940	598
336	20240617	145300	1385438300	15970	15970	15970	15970	0
337	20240617	145200	1385438300	15970	15970	15970	15970	0
338	20240617	145100	1385438300	15970	15970	15970	15970	0
339	20240617	145000	1385438300	15970	15940	15970	15940	28
340	20240617	144900	1384991950	15930	15970	15970	15930	501
341	20240617	144800	1377007000	15940	15940	15940	15940	0
342	20240617	144700	1377007000	15940	15940	15940	15940	0
343	20240617	144600	1377007000	15940	15940	15970	15940	106
344	20240617	144500	1375317330	15970	15970	15970	15970	1
345	20240617	144400	1375301360	15940	15970	15970	15940	7
346	20240617	144300	1375189630	15950	15950	15950	15950	9
347	20240617	144200	1375046080	15940	15940	15950	15940	327
348	20240617	144100	1369833600	15970	15970	15970	15970	0
349	20240617	144000	1369833600	15970	15970	15970	15970	1
350	20240617	143900	1369817630	15930	15930	15930	15930	1
351	20240617	143800	1369801700	15930	15930	15930	15930	1
352	20240617	143700	1369785770	15930	15930	15930	15930	34
353	20240617	143600	1369244150	15930	15930	15970	15930	515
354	20240617	143500	1361040120	15930	15940	15940	15930	51
355	20240617	143400	1360227590	15970	15980	15980	15970	9
356	20240617	143300	1360083850	15980	15980	15980	15980	2
357	20240617	143200	1360051890	15970	15970	15970	15970	2
358	20240617	143100	1360019950	15930	15960	15960	15930	253
359	20240617	143000	1355987240	15940	15940	15940	15940	0
360	20240617	142900	1355987240	15940	15940	15940	15940	0
361	20240617	142800	1355987240	15940	15940	15940	15940	0
362	20240617	142700	1355987240	15940	15940	15940	15940	0
363	20240617	142600	1355987240	15940	15980	15980	15940	31
364	20240617	142500	1355491900	15980	15940	15980	15940	5
365	20240617	142400	1355412040	15940	15980	15980	15940	61
366	20240617	142300	1354437380	15930	15930	15930	15930	0
367	20240617	142200	1354437380	15930	15940	15940	15930	105
368	20240617	142100	1352763730	15930	15920	15930	15920	17
369	20240617	142000	1352493080	15920	15980	15980	15920	301
370	20240617	141900	1347698690	15980	15930	15980	15930	529
371	20240617	141800	1339271420	15930	15930	15980	15930	175
372	20240617	141700	1336483530	15930	15940	15940	15930	431
373	20240617	141600	1329617690	15930	15940	15950	15930	188
374	20240617	141500	1326620820	15940	15940	15940	15940	0
375	20240617	141400	1326620820	15940	15940	15940	15940	48
376	20240617	141300	1325855700	15940	15940	15940	15940	0
377	20240617	141200	1325855700	15940	15950	15950	15940	604
378	20240617	141100	1316227230	15980	15980	15980	15980	0
379	20240617	141000	1316227230	15980	15980	15980	15980	0
380	20240617	140900	1316227230	15980	15980	15980	15980	0
381	20240617	140800	1316227230	15980	15980	15980	15980	0
382	20240617	140700	1316227230	15980	15980	15980	15980	3
383	20240617	140600	1316179290	15980	15980	15980	15980	0
384	20240617	140500	1316179290	15980	15980	15980	15980	0
385	20240617	140400	1316179290	15980	15980	15980	15980	0
386	20240617	140300	1316179290	15980	15980	15980	15980	0
387	20240617	140200	1316179290	15980	15950	15980	15940	624
388	20240617	140100	1306219030	15950	15950	15950	15950	0
389	20240617	140000	1306219030	15950	15950	15950	15950	1
390	20240617	135900	1306203080	15930	15930	15930	15930	0
391	20240617	135800	1306203080	15930	15930	15930	15930	0
392	20240617	135700	1306203080	15930	15930	15930	15930	0
393	20240617	135600	1306203080	15930	15930	15930	15930	0
394	20240617	135500	1306203080	15930	15930	15930	15930	16
395	20240617	135400	1305948200	15930	15940	15940	15930	615
396	20240617	135300	1296147470	15940	15940	15940	15940	6
397	20240617	135200	1296051830	15980	15940	15980	15940	4
398	20240617	135100	1295987990	15940	15940	15940	15940	20
399	20240617	135000	1295669190	15940	15940	15940	15940	0
400	20240617	134900	1295669190	15940	15940	15940	15940	0
401	20240617	134800	1295669190	15940	15940	15940	15940	0
402	20240617	134700	1295669190	15940	15980	15980	15940	561
403	20240617	134600	1286720890	15970	15970	15970	15970	50
404	20240617	134500	1285922390	15960	15960	15960	15960	0
405	20240617	134400	1285922390	15960	15960	15960	15960	0
406	20240617	134300	1285922390	15960	15960	15960	15960	0
407	20240617	134200	1285922390	15960	15960	15960	15960	0
408	20240617	134100	1285922390	15960	15960	15960	15960	0
409	20240617	134000	1285922390	15960	16000	16000	15960	106
410	20240617	133900	1284226630	15950	15950	15950	15950	41
411	20240617	133800	1283572680	15960	16000	16000	15960	53
412	20240617	133700	1282724760	15950	15960	15960	15950	32
413	20240617	133600	1282214340	15950	15950	15950	15950	11
414	20240617	133500	1282038890	16000	16000	16000	16000	124
415	20240617	133400	1280054890	16000	16000	16000	16000	2
416	20240617	133300	1280022890	16000	16000	16000	16000	2
417	20240617	133200	1279990890	16080	16080	16080	16080	1
418	20240617	133100	1279974810	15920	15980	16090	15920	661
419	20240617	133000	1269440350	15940	15960	15960	15940	216
420	20240617	132900	1265993310	15980	15980	15990	15980	239
421	20240617	132800	1262173310	15980	15980	15980	15980	15
422	20240617	132700	1261933610	15980	15980	15980	15980	33
423	20240617	132600	1261406270	15980	15980	15980	15980	1
424	20240617	132500	1261390290	15980	15980	15980	15980	1
425	20240617	132400	1261374310	15920	15970	15970	15910	4242
426	20240617	132300	1193776180	15980	16000	16000	15960	2135
427	20240617	132200	1159689520	16000	16010	16010	16000	165
428	20240617	132100	1157047960	16000	15960	16000	15960	20
429	20240617	132000	1156728000	16000	15960	16000	15960	6
430	20240617	131900	1156632200	15960	15960	15960	15960	0
431	20240617	131800	1156632200	15960	15970	15970	15960	21
432	20240617	131700	1156296840	15970	16010	16010	15970	102
433	20240617	131600	1154667670	16010	16010	16010	16010	0
434	20240617	131500	1154667670	16010	16010	16010	16010	0
435	20240617	131400	1154667670	16010	16010	16010	16010	3
436	20240617	131300	1154619640	15960	15960	15960	15960	0
437	20240617	131200	1154619640	15960	15960	15960	15960	0
438	20240617	131100	1154619640	15960	15960	16010	15950	326
439	20240617	131000	1149418950	15950	15970	15970	15950	60
440	20240617	130900	1148461910	15970	16000	16000	15960	1637
441	20240617	130800	1122312560	15970	16000	16000	15970	430
442	20240617	130700	1115432900	16000	16000	16000	16000	1
443	20240617	130600	1115416900	16000	16000	16000	16000	0
444	20240617	130500	1115416900	16000	16000	16000	16000	1
445	20240617	130400	1115400900	16000	16000	16000	16000	0
446	20240617	130300	1115400900	16000	16000	16000	16000	0
447	20240617	130200	1115400900	16000	16000	16000	16000	10
448	20240617	130100	1115240900	16000	16000	16000	16000	0
449	20240617	130000	1115240900	16000	15960	16000	15960	141
450	20240617	125900	1112990460	15960	15960	15960	15960	10
451	20240617	125800	1112830860	15960	15960	15960	15960	241
452	20240617	125700	1108984500	15960	15990	15990	15960	803
453	20240617	125600	1096163350	15990	15990	15990	15990	38
454	20240617	125500	1095555730	15990	15990	15990	15990	0
455	20240617	125400	1095555730	15990	15990	15990	15990	0
456	20240617	125300	1095555730	15990	16000	16000	15990	6
457	20240617	125200	1095459770	16000	16000	16000	16000	1
458	20240617	125100	1095443770	15960	15970	15970	15960	52
459	20240617	125000	1094613540	15970	16010	16010	15970	14
460	20240617	124900	1094389880	15970	15970	15970	15960	42
461	20240617	124800	1093719250	16030	16030	16030	16030	3
462	20240617	124700	1093671160	15960	15960	15960	15960	10
463	20240617	124600	1093511560	16030	15960	16030	15950	1323
464	20240617	124500	1072399040	16030	15960	16030	15960	963
465	20240617	124400	1057029160	15970	16030	16030	15960	1035
466	20240617	124300	1040499790	15970	15970	15970	15970	17
467	20240617	124200	1040228300	16030	16010	16030	15960	2116
468	20240617	124100	1006420900	16010	16010	16010	16010	2
469	20240617	124000	1006388880	16000	16000	16000	16000	0
470	20240617	123900	1006388880	16000	16000	16000	16000	30
471	20240617	123800	1005908880	16000	16000	16000	16000	0
472	20240617	123700	1005908880	16000	16000	16000	16000	1
473	20240617	123600	1005892880	16000	16000	16000	16000	0
474	20240617	123500	1005892880	16000	16000	16000	16000	46
475	20240617	123400	1005156880	16000	16060	16060	16000	65
476	20240617	123300	1004113200	16010	16060	16060	16010	6
477	20240617	123200	1004016890	16000	16060	16060	16000	5
478	20240617	123100	1003936830	16000	16000	16000	16000	90
479	20240617	123000	1002496830	15990	15990	15990	15990	7
480	20240617	122900	1002384900	15990	15990	15990	15990	0
481	20240617	122800	1002384900	15990	15990	15990	15990	0
482	20240617	122700	1002384900	15990	15990	15990	15990	0
483	20240617	122600	1002384900	15990	15980	15990	15980	219
484	20240617	122500	998885080	15980	16000	16000	15980	694
485	20240617	122400	987789550	16000	16070	16070	16000	680
486	20240617	122300	976908480	16010	16010	16010	16010	0
487	20240617	122200	976908480	16010	16010	16010	16010	0
488	20240617	122100	976908480	16010	16010	16070	16010	237
489	20240617	122000	973106370	16010	16010	16010	16010	116
490	20240617	121900	971249210	16070	16070	16070	16070	1
491	20240617	121800	971233140	16000	16010	16010	16000	11
492	20240617	121700	971057040	16090	16090	16090	16090	0
493	20240617	121600	971057040	16090	16090	16090	16090	0
494	20240617	121500	971057040	16090	16020	16090	15990	709
495	20240617	121400	959711420	16100	16100	16100	16100	0
496	20240617	121300	959711420	16100	16100	16100	16100	2
497	20240617	121200	959679220	16010	16010	16010	16010	3
498	20240617	121100	959631190	16100	16100	16100	16100	5
499	20240617	121000	959550690	16100	16100	16100	16100	0
500	20240617	120900	959550690	16100	16090	16100	16090	30
501	20240617	120800	959067980	16000	16000	16000	16000	126
502	20240617	120700	957051980	16110	16110	16110	16110	0
503	20240617	120600	957051980	16110	16110	16110	16110	0
504	20240617	120500	957051980	16110	16040	16110	16040	72
505	20240617	120400	955894850	16040	15990	16040	15990	2
506	20240617	120300	955862820	16000	15990	16000	15990	1056
507	20240617	120200	938966860	15990	15990	15990	15990	90
508	20240617	120100	937527760	15960	15960	15960	15960	0
509	20240617	120000	937527760	15960	15960	15960	15960	0
510	20240617	115900	937527760	15960	15960	15960	15960	0
511	20240617	115800	937527760	15960	15970	15970	15960	102
512	20240617	115700	935899830	15960	15960	15960	15960	158
513	20240617	115600	933378150	15960	15970	15970	15960	283
514	20240617	115500	928861450	15960	15960	15960	15960	53
515	20240617	115400	928015570	15970	15990	15990	15970	21
516	20240617	115300	927679860	15990	15960	15990	15950	529
517	20240617	115200	919237190	15960	15960	15960	15960	179
518	20240617	115100	916380350	15950	15960	15960	15950	149
519	20240617	115000	914003630	15950	15950	15950	15950	60
520	20240617	114900	913046630	15950	15960	15960	15950	198
521	20240617	114800	909886670	15960	15970	15970	15960	1369
522	20240617	114700	888036590	15970	15970	15970	15970	288
523	20240617	114600	883437230	15970	15980	15980	15970	725
524	20240617	114500	871853320	15980	15980	15980	15980	283
525	20240617	114400	867330980	15980	15970	15980	15970	171
526	20240617	114300	864598410	15980	15980	15980	15980	1
527	20240617	114200	864582430	15980	15970	15980	15970	14
528	20240617	114100	864358840	15970	15980	15980	15970	321
529	20240617	114000	859232370	15980	15980	15980	15980	0
530	20240617	113900	859232370	15980	15980	15980	15980	29
531	20240617	113800	858768950	15980	15970	15980	15970	4
532	20240617	113700	858705040	15970	15980	15980	15970	22
533	20240617	113600	858353580	15970	15970	15970	15970	0
534	20240617	113500	858353580	15970	15980	15980	15970	87
535	20240617	113400	856963650	15970	15980	15980	15970	374
536	20240617	113300	850988810	15980	15980	15980	15980	95
537	20240617	113200	849470710	15980	15980	15980	15980	40
538	20240617	113100	848831510	15980	15980	15980	15980	2
539	20240617	113000	848799550	15970	15970	15970	15970	0
540	20240617	112900	848799550	15970	15980	15980	15960	508
541	20240617	112800	840685450	15970	15960	15970	15960	11
542	20240617	112700	840509880	16000	16000	16000	15960	1679
543	20240617	112600	813659360	16000	16010	16010	16000	77
544	20240617	112500	812426810	16010	16040	16040	16010	547
545	20240617	112400	803665140	16040	16040	16040	16040	1
546	20240617	112300	803649100	16000	16000	16000	15990	166
547	20240617	112200	800993180	15990	16000	16000	15990	21
548	20240617	112100	800657190	15980	15980	15980	15980	67
549	20240617	112000	799586530	15980	16050	16050	15970	6665
550	20240617	111900	692871650	16060	16070	16070	16060	647
551	20240617	111800	682477140	16090	16090	16090	16070	122
552	20240617	111700	680515300	16090	16090	16090	16090	1
553	20240617	111600	680499210	16080	16080	16080	16080	57
554	20240617	111500	679582650	16080	16080	16080	16080	1
555	20240617	111400	679566570	16080	16080	16080	16080	1
556	20240617	111300	679550490	16070	16070	16070	16070	23
557	20240617	111200	679180880	16070	16080	16080	16070	423
558	20240617	111100	672379250	16080	16120	16120	16080	248
559	20240617	111000	668386420	16110	16110	16110	16110	0
560	20240617	110900	668386420	16110	16110	16110	16110	0
561	20240617	110800	668386420	16110	16110	16110	16110	1
562	20240617	110700	668370310	16140	16120	16140	16120	2
563	20240617	110600	668338050	16110	16110	16120	16110	249
564	20240617	110500	664326040	16110	16080	16110	16080	20
565	20240617	110400	664004290	16110	16110	16110	16080	393
566	20240617	110300	657675810	16110	16110	16110	16110	7
567	20240617	110200	657563040	16090	16110	16110	16090	12
568	20240617	110100	657369740	16110	16080	16110	16080	12
569	20240617	110000	657176450	16100	16100	16100	16100	10
570	20240617	105900	657015450	16110	16110	16110	16110	1
571	20240617	105800	656999340	16070	16080	16080	16070	116
572	20240617	105700	655134120	16110	16110	16110	16110	0
573	20240617	105600	655134120	16110	16080	16110	16070	118
574	20240617	105500	653236640	16070	16080	16080	16070	28
575	20240617	105400	652786420	16070	16080	16080	16070	306
576	20240617	105300	647866090	16080	16100	16100	16080	609
577	20240617	105200	638070220	16110	16110	16110	16110	40
578	20240617	105100	637425820	16110	16110	16110	16110	0
579	20240617	105000	637425820	16110	16100	16110	16090	60
580	20240617	104900	636460150	16090	16100	16100	16090	29
581	20240617	104800	635993280	16100	16110	16120	16100	433
582	20240617	104700	629020220	16120	16150	16150	16120	10
583	20240617	104600	628858990	16150	16140	16150	16140	19
584	20240617	104500	628552320	16140	16140	16140	16140	1
585	20240617	104400	628536180	16150	16150	16150	16150	0
586	20240617	104300	628536180	16150	16150	16150	16150	1
587	20240617	104200	628520030	16160	16160	16160	16160	0
588	20240617	104100	628520030	16160	16110	16160	16110	3
589	20240617	104000	628471650	16160	16150	16160	16150	37
590	20240617	103900	627873860	16150	16110	16150	16110	4
591	20240617	103800	627809340	16110	16110	16110	16110	1
592	20240617	103700	627793230	16160	16160	16160	16100	478
593	20240617	103600	620095880	16160	16140	16160	16100	323
594	20240617	103500	614882210	16150	16150	16150	16100	11
595	20240617	103400	614705010	16100	16110	16110	16100	256
596	20240617	103300	610583180	16110	16130	16130	16110	383
597	20240617	103200	604412540	16160	16160	16160	16160	0
598	20240617	103100	604412540	16160	16160	16160	16160	0
599	20240617	103000	604412540	16160	16160	16160	16160	0
600	20240617	102900	604412540	16160	16160	16160	16160	0
601	20240617	102800	604412540	16160	16160	16160	16160	1
602	20240617	102700	604396380	16110	16130	16130	16110	737
603	20240617	102600	592519310	16160	16160	16160	16160	0
604	20240617	102500	592519310	16160	16160	16160	16160	0
605	20240617	102400	592519310	16160	16160	16160	16160	2
606	20240617	102300	592486990	16110	16150	16150	16110	672
607	20240617	102200	581654070	16180	16180	16180	16140	50
608	20240617	102100	580845830	16180	16180	16180	16180	10
609	20240617	102000	580684030	16190	16190	16190	16190	1
610	20240617	101900	580667840	16120	16190	16190	16120	33
611	20240617	101800	580135390	16190	16140	16190	16120	34
612	20240617	101700	579587020	16200	16140	16200	16140	8
613	20240617	101600	579457630	16130	16140	16200	16130	1889
614	20240617	101500	548934850	16140	16140	16140	16140	3
615	20240617	101400	548886430	16130	16130	16130	16130	5
616	20240617	101300	548805780	16120	16140	16140	16120	53
617	20240617	101200	547950480	16120	16120	16120	16120	70
618	20240617	101100	546822080	16120	16120	16150	16120	16
619	20240617	101000	546564130	16140	16130	16140	16130	501
620	20240617	100900	538478000	16140	16140	16140	16140	12
621	20240617	100800	538284320	16120	16120	16120	16120	13
622	20240617	100700	538074760	16130	16120	16130	16120	25
623	20240617	100600	537671650	16130	16130	16130	16120	75
624	20240617	100500	536461930	16130	16130	16130	16120	53
625	20240617	100400	535607050	16130	16130	16130	16130	10
626	20240617	100300	535445750	16120	16120	16130	16120	66
627	20240617	100200	534381820	16130	16130	16130	16120	149
628	20240617	100100	531979020	16130	16120	16130	16110	264
629	20240617	100000	527723340	16120	16110	16120	16110	37
630	20240617	095900	527127250	16100	16100	16100	16100	31
631	20240617	095800	526628150	16100	16100	16100	16100	2
632	20240617	095700	526595950	16100	16100	16100	16100	1
633	20240617	095600	526579850	16110	16100	16110	16100	12
634	20240617	095500	526386640	16100	16100	16100	16100	10
635	20240617	095400	526225640	16090	16090	16100	16090	14
636	20240617	095300	526000260	16100	16090	16100	16090	98
637	20240617	095200	524422650	16090	16110	16110	16090	1330
638	20240617	095100	503005910	16110	16120	16120	16110	502
639	20240617	095000	494915450	16140	16140	16140	16120	640
640	20240617	094900	484588870	16170	16160	16170	16160	2
641	20240617	094800	484556540	16140	16140	16150	16140	13
642	20240617	094700	484346710	16140	16140	16140	16140	1
643	20240617	094600	484330570	16140	16180	16180	16140	52
644	20240617	094500	483489330	16190	16190	16190	16190	2
645	20240617	094400	483456950	16180	16150	16180	16140	1055
646	20240617	094300	466418630	16140	16200	16210	16140	329
647	20240617	094200	461087600	16210	16210	16210	16210	0
648	20240617	094100	461087600	16210	16210	16210	16130	8
649	20240617	094000	460958000	16120	16130	16150	16120	799
650	20240617	093900	448061670	16110	16110	16110	16110	0
651	20240617	093800	448061670	16110	16110	16110	16110	177
652	20240617	093700	445210200	16110	16130	16130	16100	12
653	20240617	093600	445016930	16130	16130	16130	16130	182
654	20240617	093500	442081270	16100	16100	16100	16100	0
655	20240617	093400	442081270	16100	16120	16120	16100	481
656	20240617	093300	434331310	16120	16130	16130	16110	245
657	20240617	093200	430381400	16130	16150	16150	16130	700
658	20240617	093100	419082410	16150	16180	16180	16150	181
659	20240617	093000	416158930	16180	16150	16180	16150	503
660	20240617	092900	408020480	16140	16150	16150	16140	50
661	20240617	092800	407213380	16150	16180	16180	16150	531
662	20240617	092700	398622620	16180	16230	16230	16180	92
663	20240617	092600	397132910	16190	16220	16240	16190	181
664	20240617	092500	394199810	16210	16220	16220	16210	107
665	20240617	092400	392464670	16220	16220	16220	16220	100
666	20240617	092300	390842670	16220	16220	16220	16220	157
667	20240617	092200	388296130	16220	16280	16280	16220	39
668	20240617	092100	387662300	16300	16300	16300	16300	0
669	20240617	092000	387662300	16300	16250	16300	16250	30
670	20240617	091900	387173480	16190	16200	16240	16190	509
671	20240617	091800	378910870	16190	16190	16190	16190	45
672	20240617	091700	378182320	16190	16090	16220	16090	340
673	20240617	091600	372689910	16140	16160	16160	16030	1197
674	20240617	091500	353397080	16170	16280	16280	16170	964
675	20240617	091400	337725960	16280	16420	16650	16260	3466
676	20240617	091300	280528020	16640	16350	16650	16190	3966
677	20240617	091200	215461110	16360	16060	16360	16060	2950
678	20240617	091100	167561480	16060	16060	16060	16060	11
679	20240617	091000	167384820	16050	16050	16050	16000	824
680	20240617	090900	154186060	16060	16050	16060	16030	10
681	20240617	090800	154025700	16030	16090	16090	16030	76
682	20240617	090700	152806820	16090	16020	16090	16020	132
683	20240617	090600	150692110	16000	16080	16080	16000	1860
684	20240617	090500	120884120	16080	16160	16160	16080	273
685	20240617	090400	116488040	16100	16130	16170	16100	1534
686	20240617	090300	91774900	16150	16170	16170	16150	43
687	20240617	090200	91079650	16200	16130	16230	16000	1705
688	20240617	090100	63746630	16240	16240	16260	16110	2078
689	20240617	090000	30227200	16200	16190	16200	16190	1867