KissMeData/218410/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	204600	2525586700	16700	16700	16700	16700	2941
3	20240603	204500	2525586700	16700	16700	16700	16700	0
4	20240603	204400	2525586700	16700	16700	16700	16700	0
5	20240603	204300	2525586700	16700	16700	16700	16700	0
6	20240603	204200	2525586700	16700	16700	16700	16700	0
7	20240603	204100	2525586700	16700	16700	16700	16700	0
8	20240603	204000	2525586700	16700	16700	16700	16700	0
9	20240603	203900	2525586700	16700	16700	16700	16700	0
10	20240603	203800	2525586700	16700	16700	16700	16700	0
11	20240603	203700	2525586700	16700	16700	16700	16700	0
12	20240603	203600	2525586700	16700	16700	16700	16700	0
13	20240603	203500	2525586700	16700	16700	16700	16700	0
14	20240603	203400	2525586700	16700	16700	16700	16700	0
15	20240603	203300	2525586700	16700	16700	16700	16700	0
16	20240603	203200	2525586700	16700	16700	16700	16700	0
17	20240603	203100	2525586700	16700	16700	16700	16700	0
18	20240603	203000	2525586700	16700	16700	16700	16700	0
19	20240603	202900	2525586700	16700	16700	16700	16700	0
20	20240603	202800	2525586700	16700	16700	16700	16700	0
21	20240603	202700	2525586700	16700	16700	16700	16700	0
22	20240603	202600	2525586700	16700	16700	16700	16700	0
23	20240603	202500	2525586700	16700	16700	16700	16700	0
24	20240603	202400	2525586700	16700	16700	16700	16700	0
25	20240603	202300	2525586700	16700	16700	16700	16700	0
26	20240603	202200	2525586700	16700	16700	16700	16700	0
27	20240603	202100	2525586700	16700	16700	16700	16700	0
28	20240603	202000	2525586700	16700	16700	16700	16700	0
29	20240603	201900	2525586700	16700	16700	16700	16700	0
30	20240603	201800	2525586700	16700	16700	16700	16700	0
31	20240603	201700	2525586700	16700	16700	16700	16700	0
32	20240603	201600	2525586700	16700	16700	16700	16700	2941
33	20240603	201500	2525586700	16700	16700	16700	16700	0
34	20240603	201400	2525586700	16700	16700	16700	16700	0
35	20240603	201300	2525586700	16700	16700	16700	16700	0
36	20240603	201200	2525586700	16700	16700	16700	16700	0
37	20240603	201100	2525586700	16700	16700	16700	16700	0
38	20240603	201000	2525586700	16700	16700	16700	16700	0
39	20240603	200900	2525586700	16700	16700	16700	16700	0
40	20240603	200800	2525586700	16700	16700	16700	16700	0
41	20240603	200700	2525586700	16700	16700	16700	16700	0
42	20240603	200600	2525586700	16700	16700	16700	16700	0
43	20240603	200500	2525586700	16700	16700	16700	16700	0
44	20240603	200400	2525586700	16700	16700	16700	16700	0
45	20240603	200300	2525586700	16700	16700	16700	16700	0
46	20240603	200200	2525586700	16700	16700	16700	16700	0
47	20240603	200100	2525586700	16700	16700	16700	16700	0
48	20240603	200000	2525586700	16700	16700	16700	16700	0
49	20240603	195900	2525586700	16700	16700	16700	16700	0
50	20240603	195800	2525586700	16700	16700	16700	16700	0
51	20240603	195700	2525586700	16700	16700	16700	16700	0
52	20240603	195600	2525586700	16700	16700	16700	16700	0
53	20240603	195500	2525586700	16700	16700	16700	16700	0
54	20240603	195400	2525586700	16700	16700	16700	16700	0
55	20240603	195300	2525586700	16700	16700	16700	16700	0
56	20240603	195200	2525586700	16700	16700	16700	16700	0
57	20240603	195100	2525586700	16700	16700	16700	16700	0
58	20240603	195000	2525586700	16700	16700	16700	16700	0
59	20240603	194900	2525586700	16700	16700	16700	16700	0
60	20240603	194800	2525586700	16700	16700	16700	16700	0
61	20240603	194700	2525586700	16700	16700	16700	16700	0
62	20240603	194600	2525586700	16700	16700	16700	16700	2941
63	20240603	194500	2525586700	16700	16700	16700	16700	0
64	20240603	194400	2525586700	16700	16700	16700	16700	0
65	20240603	194300	2525586700	16700	16700	16700	16700	0
66	20240603	194200	2525586700	16700	16700	16700	16700	0
67	20240603	194100	2525586700	16700	16700	16700	16700	0
68	20240603	194000	2525586700	16700	16700	16700	16700	0
69	20240603	193900	2525586700	16700	16700	16700	16700	0
70	20240603	193800	2525586700	16700	16700	16700	16700	0
71	20240603	193700	2525586700	16700	16700	16700	16700	0
72	20240603	193600	2525586700	16700	16700	16700	16700	0
73	20240603	193500	2525586700	16700	16700	16700	16700	0
74	20240603	193400	2525586700	16700	16700	16700	16700	0
75	20240603	193300	2525586700	16700	16700	16700	16700	0
76	20240603	193200	2525586700	16700	16700	16700	16700	0
77	20240603	193100	2525586700	16700	16700	16700	16700	0
78	20240603	193000	2525586700	16700	16700	16700	16700	0
79	20240603	192900	2525586700	16700	16700	16700	16700	0
80	20240603	192800	2525586700	16700	16700	16700	16700	0
81	20240603	192700	2525586700	16700	16700	16700	16700	0
82	20240603	192600	2525586700	16700	16700	16700	16700	0
83	20240603	192500	2525586700	16700	16700	16700	16700	0
84	20240603	192400	2525586700	16700	16700	16700	16700	0
85	20240603	192300	2525586700	16700	16700	16700	16700	0
86	20240603	192200	2525586700	16700	16700	16700	16700	0
87	20240603	192100	2525586700	16700	16700	16700	16700	0
88	20240603	192000	2525586700	16700	16700	16700	16700	0
89	20240603	191900	2525586700	16700	16700	16700	16700	0
90	20240603	191800	2525586700	16700	16700	16700	16700	0
91	20240603	191700	2525586700	16700	16700	16700	16700	0
92	20240603	191600	2525586700	16700	16700	16700	16700	2941
93	20240603	191500	2525586700	16700	16700	16700	16700	0
94	20240603	191400	2525586700	16700	16700	16700	16700	0
95	20240603	191300	2525586700	16700	16700	16700	16700	0
96	20240603	191200	2525586700	16700	16700	16700	16700	0
97	20240603	191100	2525586700	16700	16700	16700	16700	0
98	20240603	191000	2525586700	16700	16700	16700	16700	0
99	20240603	190900	2525586700	16700	16700	16700	16700	0
100	20240603	190800	2525586700	16700	16700	16700	16700	0
101	20240603	190700	2525586700	16700	16700	16700	16700	0
102	20240603	190600	2525586700	16700	16700	16700	16700	0
103	20240603	190500	2525586700	16700	16700	16700	16700	0
104	20240603	190400	2525586700	16700	16700	16700	16700	0
105	20240603	190300	2525586700	16700	16700	16700	16700	0
106	20240603	190200	2525586700	16700	16700	16700	16700	0
107	20240603	190100	2525586700	16700	16700	16700	16700	0
108	20240603	190000	2525586700	16700	16700	16700	16700	0
109	20240603	185900	2525586700	16700	16700	16700	16700	0
110	20240603	185800	2525586700	16700	16700	16700	16700	0
111	20240603	185700	2525586700	16700	16700	16700	16700	0
112	20240603	185600	2525586700	16700	16700	16700	16700	0
113	20240603	185500	2525586700	16700	16700	16700	16700	0
114	20240603	185400	2525586700	16700	16700	16700	16700	0
115	20240603	185300	2525586700	16700	16700	16700	16700	0
116	20240603	185200	2525586700	16700	16700	16700	16700	0
117	20240603	185100	2525586700	16700	16700	16700	16700	0
118	20240603	185000	2525586700	16700	16700	16700	16700	0
119	20240603	184900	2525586700	16700	16700	16700	16700	0
120	20240603	184800	2525586700	16700	16700	16700	16700	0
121	20240603	184700	2525586700	16700	16700	16700	16700	0
122	20240603	184600	2525586700	16700	16700	16700	16700	2941
123	20240603	184500	2525586700	16700	16700	16700	16700	0
124	20240603	184400	2525586700	16700	16700	16700	16700	0
125	20240603	184300	2525586700	16700	16700	16700	16700	0
126	20240603	184200	2525586700	16700	16700	16700	16700	0
127	20240603	184100	2525586700	16700	16700	16700	16700	0
128	20240603	184000	2525586700	16700	16700	16700	16700	0
129	20240603	183900	2525586700	16700	16700	16700	16700	0
130	20240603	183800	2525586700	16700	16700	16700	16700	0
131	20240603	183700	2525586700	16700	16700	16700	16700	0
132	20240603	183600	2525586700	16700	16700	16700	16700	0
133	20240603	183500	2525586700	16700	16700	16700	16700	0
134	20240603	183400	2525586700	16700	16700	16700	16700	0
135	20240603	183300	2525586700	16700	16700	16700	16700	0
136	20240603	183200	2525586700	16700	16700	16700	16700	0
137	20240603	183100	2525586700	16700	16700	16700	16700	0
138	20240603	183000	2525586700	16700	16700	16700	16700	0
139	20240603	182900	2525586700	16700	16700	16700	16700	0
140	20240603	182800	2525586700	16700	16700	16700	16700	0
141	20240603	182700	2525586700	16700	16700	16700	16700	0
142	20240603	182600	2525586700	16700	16700	16700	16700	0
143	20240603	182500	2525586700	16700	16700	16700	16700	0
144	20240603	182400	2525586700	16700	16700	16700	16700	0
145	20240603	182300	2525586700	16700	16700	16700	16700	0
146	20240603	182200	2525586700	16700	16700	16700	16700	0
147	20240603	182100	2525586700	16700	16700	16700	16700	0
148	20240603	182000	2525586700	16700	16700	16700	16700	0
149	20240603	181900	2525586700	16700	16700	16700	16700	0
150	20240603	181800	2525586700	16700	16700	16700	16700	0
151	20240603	181700	2525586700	16700	16700	16700	16700	0
152	20240603	181600	2525586700	16700	16700	16700	16700	2941
153	20240603	181500	2525586700	16700	16700	16700	16700	0
154	20240603	181400	2525586700	16700	16700	16700	16700	0
155	20240603	181300	2525586700	16700	16700	16700	16700	0
156	20240603	181200	2525586700	16700	16700	16700	16700	0
157	20240603	181100	2525586700	16700	16700	16700	16700	0
158	20240603	181000	2525586700	16700	16700	16700	16700	0
159	20240603	180900	2525586700	16700	16700	16700	16700	0
160	20240603	180800	2525586700	16700	16700	16700	16700	0
161	20240603	180700	2525586700	16700	16700	16700	16700	0
162	20240603	180600	2525586700	16700	16700	16700	16700	0
163	20240603	180500	2525586700	16700	16700	16700	16700	0
164	20240603	180400	2525586700	16700	16700	16700	16700	0
165	20240603	180300	2525586700	16700	16700	16700	16700	0
166	20240603	180200	2525586700	16700	16700	16700	16700	0
167	20240603	180100	2525586700	16700	16700	16700	16700	0
168	20240603	180000	2525586700	16700	16700	16700	16700	0
169	20240603	175900	2525586700	16700	16700	16700	16700	0
170	20240603	175800	2525586700	16700	16700	16700	16700	0
171	20240603	175700	2525586700	16700	16700	16700	16700	0
172	20240603	175600	2525586700	16700	16700	16700	16700	0
173	20240603	175500	2525586700	16700	16700	16700	16700	0
174	20240603	175400	2525586700	16700	16700	16700	16700	0
175	20240603	175300	2525586700	16700	16700	16700	16700	0
176	20240603	175200	2525586700	16700	16700	16700	16700	0
177	20240603	175100	2525586700	16700	16700	16700	16700	0
178	20240603	175000	2525586700	16700	16700	16700	16700	0
179	20240603	174900	2525586700	16700	16700	16700	16700	0
180	20240603	174800	2525586700	16700	16700	16700	16700	0
181	20240603	174700	2525586700	16700	16700	16700	16700	0
182	20240603	174600	2525586700	16700	16700	16700	16700	2941
183	20240603	174500	2525586700	16700	16700	16700	16700	0
184	20240603	174400	2525586700	16700	16700	16700	16700	0
185	20240603	174300	2525586700	16700	16700	16700	16700	0
186	20240603	174200	2525586700	16700	16700	16700	16700	0
187	20240603	174100	2525586700	16700	16700	16700	16700	0
188	20240603	174000	2525586700	16700	16700	16700	16700	0
189	20240603	173900	2525586700	16700	16700	16700	16700	0
190	20240603	173800	2525586700	16700	16700	16700	16700	0
191	20240603	173700	2525586700	16700	16700	16700	16700	0
192	20240603	173600	2525586700	16700	16700	16700	16700	0
193	20240603	173500	2525586700	16700	16700	16700	16700	0
194	20240603	173400	2525586700	16700	16700	16700	16700	0
195	20240603	173300	2525586700	16700	16700	16700	16700	0
196	20240603	173200	2525586700	16700	16700	16700	16700	0
197	20240603	173100	2525586700	16700	16700	16700	16700	0
198	20240603	173000	2525586700	16700	16700	16700	16700	0
199	20240603	172900	2525586700	16700	16700	16700	16700	0
200	20240603	172800	2525586700	16700	16700	16700	16700	0
201	20240603	172700	2525586700	16700	16700	16700	16700	0
202	20240603	172600	2525586700	16700	16700	16700	16700	0
203	20240603	172500	2525586700	16700	16700	16700	16700	0
204	20240603	172400	2525586700	16700	16700	16700	16700	0
205	20240603	172300	2525586700	16700	16700	16700	16700	0
206	20240603	172200	2525586700	16700	16700	16700	16700	0
207	20240603	172100	2525586700	16700	16700	16700	16700	0
208	20240603	172000	2525586700	16700	16700	16700	16700	0
209	20240603	171900	2525586700	16700	16700	16700	16700	0
210	20240603	171800	2525586700	16700	16700	16700	16700	0
211	20240603	171700	2525586700	16700	16700	16700	16700	0
212	20240603	171600	2525586700	16700	16700	16700	16700	2941
213	20240603	171500	2525586700	16700	16700	16700	16700	0
214	20240603	171400	2525586700	16700	16700	16700	16700	0
215	20240603	171300	2525586700	16700	16700	16700	16700	0
216	20240603	171200	2525586700	16700	16700	16700	16700	0
217	20240603	171100	2525586700	16700	16700	16700	16700	0
218	20240603	171000	2525586700	16700	16700	16700	16700	0
219	20240603	170900	2525586700	16700	16700	16700	16700	0
220	20240603	170800	2525586700	16700	16700	16700	16700	0
221	20240603	170700	2525586700	16700	16700	16700	16700	0
222	20240603	170600	2525586700	16700	16700	16700	16700	0
223	20240603	170500	2525586700	16700	16700	16700	16700	0
224	20240603	170400	2525586700	16700	16700	16700	16700	0
225	20240603	170300	2525586700	16700	16700	16700	16700	0
226	20240603	170200	2525586700	16700	16700	16700	16700	0
227	20240603	170100	2525586700	16700	16700	16700	16700	0
228	20240603	170000	2525586700	16700	16700	16700	16700	0
229	20240603	165900	2525586700	16700	16700	16700	16700	0
230	20240603	165800	2525586700	16700	16700	16700	16700	0
231	20240603	165700	2525586700	16700	16700	16700	16700	0
232	20240603	165600	2525586700	16700	16700	16700	16700	0
233	20240603	165500	2525586700	16700	16700	16700	16700	0
234	20240603	165400	2525586700	16700	16700	16700	16700	0
235	20240603	165300	2525586700	16700	16700	16700	16700	0
236	20240603	165200	2525586700	16700	16700	16700	16700	0
237	20240603	165100	2525586700	16700	16700	16700	16700	0
238	20240603	165000	2525586700	16700	16700	16700	16700	0
239	20240603	164900	2525586700	16700	16700	16700	16700	0
240	20240603	164800	2525586700	16700	16700	16700	16700	0
241	20240603	164700	2525586700	16700	16700	16700	16700	0
242	20240603	164600	2525586700	16700	16700	16700	16700	2941
243	20240603	164500	2525586700	16700	16700	16700	16700	0
244	20240603	164400	2525586700	16700	16700	16700	16700	0
245	20240603	164300	2525586700	16700	16700	16700	16700	0
246	20240603	164200	2525586700	16700	16700	16700	16700	0
247	20240603	164100	2525586700	16700	16700	16700	16700	0
248	20240603	164000	2525586700	16700	16700	16700	16700	0
249	20240603	163900	2525586700	16700	16700	16700	16700	0
250	20240603	163800	2525586700	16700	16700	16700	16700	0
251	20240603	163700	2525586700	16700	16700	16700	16700	0
252	20240603	163600	2525586700	16700	16700	16700	16700	0
253	20240603	163500	2525586700	16700	16700	16700	16700	0
254	20240603	163400	2525586700	16700	16700	16700	16700	0
255	20240603	163300	2525586700	16700	16700	16700	16700	0
256	20240603	163200	2525586700	16700	16700	16700	16700	0
257	20240603	163100	2525586700	16700	16700	16700	16700	0
258	20240603	163000	2525586700	16700	16700	16700	16700	0
259	20240603	162900	2525586700	16700	16700	16700	16700	0
260	20240603	162800	2525586700	16700	16700	16700	16700	0
261	20240603	162700	2525586700	16700	16700	16700	16700	0
262	20240603	162600	2525586700	16700	16700	16700	16700	0
263	20240603	162500	2525586700	16700	16700	16700	16700	0
264	20240603	162400	2525586700	16700	16700	16700	16700	0
265	20240603	162300	2525586700	16700	16700	16700	16700	0
266	20240603	162200	2525586700	16700	16700	16700	16700	0
267	20240603	162100	2525586700	16700	16700	16700	16700	0
268	20240603	162000	2525586700	16700	16700	16700	16700	0
269	20240603	161900	2525586700	16700	16700	16700	16700	0
270	20240603	161800	2525586700	16700	16700	16700	16700	0
271	20240603	161700	2525586700	16700	16700	16700	16700	0
272	20240603	161600	2525586700	16700	16700	16700	16700	2941
273	20240603	161500	2525586700	16700	16700	16700	16700	0
274	20240603	161400	2525586700	16700	16700	16700	16700	0
275	20240603	161300	2525586700	16700	16700	16700	16700	0
276	20240603	161200	2525586700	16700	16700	16700	16700	0
277	20240603	161100	2525586700	16700	16700	16700	16700	0
278	20240603	161000	2525586700	16700	16700	16700	16700	0
279	20240603	160900	2525586700	16700	16700	16700	16700	0
280	20240603	160800	2525586700	16700	16700	16700	16700	0
281	20240603	160700	2525586700	16700	16700	16700	16700	0
282	20240603	160600	2525586700	16700	16700	16700	16700	0
283	20240603	160500	2525586700	16700	16700	16700	16700	0
284	20240603	160400	2525586700	16700	16700	16700	16700	0
285	20240603	160300	2525586700	16700	16700	16700	16700	0
286	20240603	160200	2525586700	16700	16700	16700	16700	0
287	20240603	160100	2525586700	16700	16700	16700	16700	0
288	20240603	160000	2525586700	16700	16700	16700	16700	0
289	20240603	155900	2525586700	16700	16700	16700	16700	0
290	20240603	155800	2525586700	16700	16700	16700	16700	0
291	20240603	155700	2525586700	16700	16700	16700	16700	0
292	20240603	155600	2525586700	16700	16700	16700	16700	0
293	20240603	155500	2525586700	16700	16700	16700	16700	0
294	20240603	155400	2525586700	16700	16700	16700	16700	0
295	20240603	155300	2525586700	16700	16700	16700	16700	0
296	20240603	155200	2525586700	16700	16700	16700	16700	0
297	20240603	155100	2525586700	16700	16700	16700	16700	0
298	20240603	155000	2525586700	16700	16700	16700	16700	0
299	20240603	154900	2525586700	16700	16700	16700	16700	0
300	20240603	154800	2525586700	16700	16700	16700	16700	0
301	20240603	154700	2525586700	16700	16700	16700	16700	0
302	20240603	154600	2525586700	16700	16700	16700	16700	2941
303	20240603	154500	2525586700	16700	16700	16700	16700	0
304	20240603	154400	2525586700	16700	16700	16700	16700	0
305	20240603	154300	2525586700	16700	16700	16700	16700	0
306	20240603	154200	2525586700	16700	16700	16700	16700	0
307	20240603	154100	2525586700	16700	16700	16700	16700	0
308	20240603	154000	2525586700	16700	16700	16700	16700	0
309	20240603	153900	2525586700	16700	16700	16700	16700	0
310	20240603	153800	2525586700	16700	16700	16700	16700	0
311	20240603	153700	2525586700	16700	16700	16700	16700	0
312	20240603	153600	2525586700	16700	16700	16700	16700	0
313	20240603	153500	2525586700	16700	16700	16700	16700	0
314	20240603	153400	2525586700	16700	16700	16700	16700	0
315	20240603	153300	2525586700	16700	16700	16700	16700	0
316	20240603	153200	2525586700	16700	16700	16700	16700	0
317	20240603	153100	2525586700	16700	16700	16700	16700	0
318	20240603	153000	2525586700	16700	16700	16700	16700	2941
319	20240603	152900	2476472000	16700	16700	16700	16700	0
320	20240603	152800	2476472000	16700	16700	16700	16700	0
321	20240603	152700	2476472000	16700	16700	16700	16700	0
322	20240603	152600	2476472000	16700	16700	16700	16700	0
323	20240603	152500	2476472000	16700	16700	16700	16700	0
324	20240603	152400	2476472000	16700	16700	16700	16700	0
325	20240603	152300	2476472000	16700	16700	16700	16700	0
326	20240603	152200	2476472000	16700	16700	16700	16700	0
327	20240603	152100	2476472000	16700	16700	16700	16700	0
328	20240603	152000	2476472000	16700	16700	16700	16700	0
329	20240603	151900	2476472000	16700	16700	16710	16700	205
330	20240603	151800	2473048460	16700	16700	16710	16690	329
331	20240603	151700	2467554520	16720	16730	16730	16700	1259
332	20240603	151600	2446520740	16730	16730	16730	16730	0
333	20240603	151500	2446520740	16730	16690	16730	16690	66
334	20240603	151400	2445419160	16740	16690	16740	16690	102
335	20240603	151300	2443712480	16740	16740	16740	16740	5
336	20240603	151200	2443628780	16750	16680	16750	16680	98
337	20240603	151100	2441991570	16680	16660	16680	16660	90
338	20240603	151000	2440492150	16650	16650	16650	16650	5
339	20240603	150900	2440408900	16640	16640	16640	16630	101
340	20240603	150800	2438729250	16640	16640	16650	16640	113
341	20240603	150700	2436848220	16640	16640	16640	16640	41
342	20240603	150600	2436165980	16640	16640	16640	16640	8
343	20240603	150500	2436032860	16700	16650	16700	16650	68
344	20240603	150400	2434900020	16640	16630	16640	16630	183
345	20240603	150300	2431855040	16620	16620	16620	16620	0
346	20240603	150200	2431855040	16620	16620	16620	16620	257
347	20240603	150100	2427583700	16620	16610	16620	16590	1489
348	20240603	150000	2402866170	16600	16600	16610	16600	617
349	20240603	145900	2392623770	16610	16610	16610	16610	15
350	20240603	145800	2392374620	16610	16610	16610	16610	408
351	20240603	145700	2385597740	16610	16610	16610	16610	210
352	20240603	145600	2382109640	16610	16610	16610	16610	9
353	20240603	145500	2381960150	16610	16610	16610	16600	93
354	20240603	145400	2380416220	16620	16610	16620	16610	94
355	20240603	145300	2378854830	16610	16610	16610	16610	25
356	20240603	145200	2378439580	16610	16610	16610	16610	89
357	20240603	145100	2376961290	16600	16610	16610	16600	96
358	20240603	145000	2375366830	16600	16600	16620	16600	313
359	20240603	144900	2370169000	16610	16600	16610	16600	32
360	20240603	144800	2369637580	16600	16600	16600	16600	203
361	20240603	144700	2366267780	16600	16610	16610	16600	142
362	20240603	144600	2363909760	16620	16620	16620	16620	26
363	20240603	144500	2363477640	16620	16620	16620	16610	95
364	20240603	144400	2361898830	16620	16640	16660	16620	107
365	20240603	144300	2360117460	16620	16640	16640	16620	53
366	20240603	144200	2359235720	16640	16630	16650	16630	363
367	20240603	144100	2353195220	16610	16630	16640	16610	603
368	20240603	144000	2343172340	16640	16630	16640	16630	80
369	20240603	143900	2341841840	16630	16640	16640	16630	140
370	20240603	143800	2339512840	16630	16630	16630	16630	69
371	20240603	143700	2338365370	16630	16620	16640	16620	211
372	20240603	143600	2334856420	16630	16620	16630	16620	156
373	20240603	143500	2332262960	16620	16630	16630	16620	27
374	20240603	143400	2331814080	16630	16650	16650	16630	91
375	20240603	143300	2330300530	16630	16640	16640	16630	171
376	20240603	143200	2327455980	16630	16630	16630	16630	120
377	20240603	143100	2325460380	16630	16640	16640	16630	152
378	20240603	143000	2322931190	16640	16640	16640	16640	231
379	20240603	142900	2319087350	16650	16640	16650	16640	99
380	20240603	142800	2317439700	16640	16640	16640	16640	89
381	20240603	142700	2315958740	16640	16650	16650	16640	149
382	20240603	142600	2313478590	16650	16660	16660	16650	213
383	20240603	142500	2309931350	16660	16650	16660	16650	85
384	20240603	142400	2308515940	16650	16640	16650	16640	150
385	20240603	142300	2306018540	16640	16640	16640	16640	211
386	20240603	142200	2302507500	16640	16630	16650	16630	802
387	20240603	142100	2289165480	16630	16630	16640	16630	162
388	20240603	142000	2286471200	16630	16630	16630	16630	244
389	20240603	141900	2282413480	16630	16630	16630	16630	150
390	20240603	141800	2279918980	16630	16630	16630	16630	69
391	20240603	141700	2278771510	16630	16640	16640	16630	308
392	20240603	141600	2273649330	16640	16640	16640	16640	422
393	20240603	141500	2266627250	16640	16640	16640	16640	149
394	20240603	141400	2264147890	16640	16640	16640	16640	215
395	20240603	141300	2260570290	16640	16660	16660	16640	569
396	20240603	141200	2251096440	16660	16640	16660	16640	263
397	20240603	141100	2246718470	16640	16640	16640	16640	196
398	20240603	141000	2243457030	16640	16640	16640	16640	119
399	20240603	140900	2241476870	16660	16640	16670	16640	248
400	20240603	140800	2237346510	16640	16640	16640	16640	265
401	20240603	140700	2232936910	16650	16650	16650	16650	34
402	20240603	140600	2232370810	16650	16670	16670	16650	250
403	20240603	140500	2228207290	16660	16650	16660	16650	277
404	20240603	140400	2223595210	16650	16650	16650	16650	150
405	20240603	140300	2221097710	16650	16660	16660	16650	83
406	20240603	140200	2219715020	16660	16670	16670	16660	310
407	20240603	140100	2214550060	16680	16670	16680	16670	246
408	20240603	140000	2210448310	16680	16690	16690	16680	159
409	20240603	135900	2207794700	16690	16700	16700	16690	248
410	20240603	135800	2203653700	16700	16710	16720	16700	139
411	20240603	135700	2201331600	16720	16710	16720	16710	100
412	20240603	135600	2199660400	16720	16710	16720	16710	428
413	20240603	135500	2192508510	16720	16720	16720	16720	154
414	20240603	135400	2189933630	16730	16720	16730	16710	161
415	20240603	135300	2187242500	16720	16740	16740	16720	596
416	20240603	135200	2177272460	16750	16750	16750	16750	101
417	20240603	135100	2175580710	16750	16750	16750	16750	95
418	20240603	135000	2173989460	16740	16770	16770	16740	567
419	20240603	134900	2164492230	16750	16750	16770	16750	107
420	20240603	134800	2162698060	16750	16750	16750	16750	12
421	20240603	134700	2162497060	16750	16750	16750	16750	200
422	20240603	134600	2159147060	16760	16760	16760	16760	77
423	20240603	134500	2157856540	16760	16750	16760	16740	338
424	20240603	134400	2152195460	16740	16750	16750	16740	211
425	20240603	134300	2148662470	16760	16760	16760	16750	77
426	20240603	134200	2147372640	16760	16760	16760	16760	22
427	20240603	134100	2147003920	16750	16750	16750	16750	145
428	20240603	134000	2144575170	16770	16770	16770	16770	0
429	20240603	133900	2144575170	16770	16760	16770	16760	352
430	20240603	133800	2138673430	16760	16740	16760	16730	379
431	20240603	133700	2132328070	16740	16740	16740	16740	1
432	20240603	133600	2132311330	16740	16740	16740	16740	50
433	20240603	133500	2131474330	16730	16730	16730	16730	128
434	20240603	133400	2129332890	16750	16750	16750	16750	0
435	20240603	133300	2129332890	16750	16730	16750	16730	150
436	20240603	133200	2126820830	16730	16730	16730	16730	141
437	20240603	133100	2124461900	16730	16740	16750	16730	16
438	20240603	133000	2124194070	16740	16740	16740	16740	21
439	20240603	132900	2123842530	16730	16720	16730	16720	497
440	20240603	132800	2115531350	16720	16720	16720	16720	10
441	20240603	132700	2115364150	16710	16720	16720	16710	22
442	20240603	132600	2114996380	16710	16710	16710	16710	131
443	20240603	132500	2112807370	16730	16720	16730	16720	55
444	20240603	132400	2111887750	16730	16730	16730	16730	0
445	20240603	132300	2111887750	16730	16730	16730	16710	372
446	20240603	132200	2105670160	16740	16740	16740	16740	1
447	20240603	132100	2105653420	16740	16740	16740	16740	2
448	20240603	132000	2105619940	16720	16720	16720	16720	125
449	20240603	131900	2103529940	16740	16740	16740	16740	0
450	20240603	131800	2103529940	16740	16730	16740	16730	29
451	20240603	131700	2103044740	16720	16740	16740	16720	184
452	20240603	131600	2099967860	16730	16730	16730	16730	0
453	20240603	131500	2099967860	16730	16730	16730	16730	110
454	20240603	131400	2098127560	16710	16710	16710	16710	125
455	20240603	131300	2096038810	16720	16720	16720	16720	0
456	20240603	131200	2096038810	16720	16720	16720	16720	12
457	20240603	131100	2095838170	16720	16720	16720	16720	260
458	20240603	131000	2091490970	16710	16720	16720	16710	154
459	20240603	130900	2088917530	16720	16720	16720	16720	112
460	20240603	130800	2087044890	16710	16710	16710	16710	0
461	20240603	130700	2087044890	16710	16730	16730	16710	498
462	20240603	130600	2078715950	16730	16730	16730	16730	0
463	20240603	130500	2078715950	16730	16730	16730	16730	235
464	20240603	130400	2074784400	16730	16730	16730	16730	125
465	20240603	130300	2072693150	16730	16730	16730	16730	490
466	20240603	130200	2064495450	16730	16730	16730	16730	0
467	20240603	130100	2064495450	16730	16730	16730	16730	310
468	20240603	130000	2059309150	16730	16730	16730	16730	1
469	20240603	125900	2059292420	16730	16730	16730	16730	1
470	20240603	125800	2059275690	16710	16710	16730	16710	599
471	20240603	125700	2049263050	16710	16710	16710	16710	0
472	20240603	125600	2049263050	16710	16710	16710	16710	91
473	20240603	125500	2047742440	16710	16720	16720	16710	84
474	20240603	125400	2046338700	16720	16720	16720	16720	2
475	20240603	125300	2046305260	16710	16710	16710	16710	16
476	20240603	125200	2046037900	16700	16700	16700	16700	128
477	20240603	125100	2043900300	16700	16700	16700	16700	35
478	20240603	125000	2043315800	16700	16700	16700	16700	93
479	20240603	124900	2041762700	16700	16700	16700	16700	132
480	20240603	124800	2039558300	16710	16700	16710	16700	111
481	20240603	124700	2037703560	16700	16700	16700	16700	20
482	20240603	124600	2037369560	16700	16700	16700	16700	200
483	20240603	124500	2034029560	16700	16710	16720	16700	71
484	20240603	124400	2032842950	16700	16690	16700	16690	68
485	20240603	124300	2031707460	16700	16690	16700	16690	202
486	20240603	124200	2028335390	16690	16690	16690	16690	14
487	20240603	124100	2028101730	16690	16690	16690	16690	9
488	20240603	124000	2027951520	16680	16680	16680	16680	150
489	20240603	123900	2025449520	16670	16670	16670	16670	70
490	20240603	123800	2024282620	16670	16670	16670	16670	27
491	20240603	123700	2023832530	16670	16670	16670	16670	71
492	20240603	123600	2022648960	16660	16660	16660	16660	181
493	20240603	123500	2019633500	16660	16650	16660	16650	129
494	20240603	123400	2017485150	16640	16640	16640	16640	157
495	20240603	123300	2014872670	16660	16640	16660	16640	591
496	20240603	123200	2005030510	16630	16620	16630	16620	44
497	20240603	123100	2004298820	16620	16640	16640	16620	149
498	20240603	123000	2001822180	16630	16630	16630	16630	63
499	20240603	122900	2000774490	16620	16610	16620	16610	122
500	20240603	122800	1998747930	16610	16600	16610	16600	279
501	20240603	122700	1994116210	16600	16600	16600	16600	0
502	20240603	122600	1994116210	16600	16600	16600	16600	0
503	20240603	122500	1994116210	16600	16590	16600	16590	211
504	20240603	122400	1990615520	16600	16600	16600	16600	0
505	20240603	122300	1990615520	16600	16590	16600	16590	31
506	20240603	122200	1990101220	16600	16600	16600	16600	3
507	20240603	122100	1990051420	16600	16600	16600	16600	79
508	20240603	122000	1988740020	16600	16600	16600	16600	0
509	20240603	121900	1988740020	16600	16600	16600	16600	125
510	20240603	121800	1986665020	16600	16600	16600	16600	0
511	20240603	121700	1986665020	16600	16600	16600	16600	0
512	20240603	121600	1986665020	16600	16600	16600	16600	125
513	20240603	121500	1984590020	16600	16600	16600	16600	5
514	20240603	121400	1984507020	16600	16600	16600	16600	1
515	20240603	121300	1984490420	16620	16620	16620	16620	112
516	20240603	121200	1982628980	16620	16630	16630	16620	412
517	20240603	121100	1975778530	16630	16630	16630	16630	0
518	20240603	121000	1975778530	16630	16630	16630	16630	169
519	20240603	120900	1972968060	16660	16610	16660	16610	2
520	20240603	120800	1972934790	16590	16590	16600	16590	29
521	20240603	120700	1972453520	16590	16580	16600	16580	645
522	20240603	120600	1961750340	16570	16570	16570	16570	0
523	20240603	120500	1961750340	16570	16570	16570	16570	0
524	20240603	120400	1961750340	16570	16590	16590	16570	84
525	20240603	120300	1960358360	16600	16600	16600	16600	2
526	20240603	120200	1960325160	16600	16600	16600	16600	30
527	20240603	120100	1959827160	16600	16600	16600	16600	28
528	20240603	120000	1959362360	16600	16600	16600	16600	2
529	20240603	115900	1959329160	16600	16590	16600	16590	177
530	20240603	115800	1956390980	16580	16570	16580	16570	152
531	20240603	115700	1953872150	16580	16580	16580	16580	106
532	20240603	115600	1952114670	16560	16570	16570	16560	445
533	20240603	115500	1944742020	16560	16570	16570	16550	490
534	20240603	115400	1936629330	16570	16580	16580	16570	384
535	20240603	115300	1930266150	16580	16580	16580	16580	54
536	20240603	115200	1929370830	16570	16570	16570	16570	13
537	20240603	115100	1929155420	16570	16580	16580	16570	147
538	20240603	115000	1926719410	16580	16570	16580	16570	230
539	20240603	114900	1922908290	16570	16570	16570	16570	0
540	20240603	114800	1922908290	16570	16580	16580	16570	128
541	20240603	114700	1920787310	16570	16580	16580	16570	475
542	20240603	114600	1912911820	16580	16570	16580	16570	425
543	20240603	114500	1905866320	16580	16590	16590	16580	630
544	20240603	114400	1895419510	16580	16590	16590	16570	248
545	20240603	114300	1891307670	16580	16640	16640	16580	3479
546	20240603	114200	1833531900	16650	16670	16670	16650	1096
547	20240603	114100	1815277270	16680	16680	16680	16680	61
548	20240603	114000	1814259790	16680	16680	16680	16680	2
549	20240603	113900	1814226430	16670	16680	16680	16670	423
550	20240603	113800	1807172590	16680	16680	16680	16670	162
551	20240603	113700	1804470910	16680	16680	16680	16670	55
552	20240603	113600	1803553910	16670	16680	16680	16670	145
553	20240603	113500	1801136560	16680	16680	16680	16680	5
554	20240603	113400	1801053160	16670	16680	16680	16670	263
555	20240603	113300	1796666640	16690	16700	16700	16690	1305
556	20240603	113200	1774874020	16700	16710	16710	16700	113
557	20240603	113100	1772985890	16710	16710	16710	16710	78
558	20240603	113000	1771682510	16700	16710	16710	16700	131
559	20240603	112900	1769494760	16700	16700	16700	16700	100
560	20240603	112800	1767824760	16710	16700	16710	16700	11
561	20240603	112700	1767641040	16700	16700	16700	16700	128
562	20240603	112600	1765503440	16720	16700	16720	16700	164
563	20240603	112500	1762761860	16710	16710	16710	16710	7
564	20240603	112400	1762644890	16710	16710	16710	16710	216
565	20240603	112300	1759035530	16720	16720	16720	16720	0
566	20240603	112200	1759035530	16720	16720	16720	16720	0
567	20240603	112100	1759035530	16720	16720	16720	16720	201
568	20240603	112000	1755674810	16720	16720	16720	16720	416
569	20240603	111900	1748719290	16720	16720	16720	16720	642
570	20240603	111800	1737985050	16730	16720	16730	16720	126
571	20240603	111700	1735878320	16730	16720	16730	16720	120
572	20240603	111600	1733871720	16730	16730	16730	16730	42
573	20240603	111500	1733169060	16730	16730	16730	16720	123
574	20240603	111400	1731111280	16730	16730	16730	16730	1
575	20240603	111300	1731094550	16720	16740	16740	16720	308
576	20240603	111200	1725943860	16740	16760	16760	16740	153
577	20240603	111100	1723381380	16760	16760	16760	16760	6
578	20240603	111000	1723280820	16750	16760	16760	16750	352
579	20240603	110900	1717384210	16770	16770	16770	16770	4
580	20240603	110800	1717317130	16780	16780	16780	16780	40
581	20240603	110700	1716645930	16770	16750	16770	16750	23
582	20240603	110600	1716260400	16740	16740	16750	16730	373
583	20240603	110500	1710017610	16740	16770	16770	16740	174
584	20240603	110400	1707102640	16770	16770	16770	16770	97
585	20240603	110300	1705475950	16770	16770	16770	16770	36
586	20240603	110200	1704872230	16770	16770	16770	16770	0
587	20240603	110100	1704872230	16770	16770	16770	16770	61
588	20240603	110000	1703849260	16770	16780	16780	16770	132
589	20240603	105900	1701635460	16780	16780	16780	16780	1
590	20240603	105800	1701618680	16780	16780	16780	16780	183
591	20240603	105700	1698547940	16790	16790	16790	16790	30
592	20240603	105600	1698044240	16790	16780	16790	16780	63
593	20240603	105500	1696986480	16770	16770	16770	16770	2
594	20240603	105400	1696952940	16780	16790	16790	16780	238
595	20240603	105300	1692958300	16790	16770	16790	16770	274
596	20240603	105200	1688361380	16770	16750	16830	16750	105
597	20240603	105100	1686602430	16830	16750	16830	16740	641
598	20240603	105000	1675866840	16740	16730	16740	16730	123
599	20240603	104900	1673809020	16730	16750	16760	16730	189
600	20240603	104800	1670643640	16750	16760	16760	16740	330
601	20240603	104700	1665116700	16760	16760	16760	16760	111
602	20240603	104600	1663256340	16750	16770	16770	16750	659
603	20240603	104500	1652215560	16770	16800	16800	16770	2586
604	20240603	104400	1608783460	16800	16830	16830	16800	507
605	20240603	104300	1600263950	16830	16820	16830	16820	44
606	20240603	104200	1599523640	16810	16810	16810	16810	126
607	20240603	104100	1597405580	16820	16810	16820	16810	305
608	20240603	104000	1592275530	16810	16810	16810	16800	235
609	20240603	103900	1588325200	16820	16830	16830	16820	199
610	20240603	103800	1584977030	16820	16820	16830	16820	794
611	20240603	103700	1571617500	16830	16820	16830	16820	381
612	20240603	103600	1565206030	16820	16820	16820	16820	5
613	20240603	103500	1565121930	16820	16820	16830	16820	189
614	20240603	103400	1561941580	16820	16830	16840	16820	206
615	20240603	103300	1558472920	16840	16840	16840	16820	23
616	20240603	103200	1558085730	16840	16820	16850	16820	374
617	20240603	103100	1551790240	16820	16820	16830	16820	84
618	20240603	103000	1550377060	16810	16810	16810	16810	4
619	20240603	102900	1550309820	16810	16810	16810	16810	122
620	20240603	102800	1548259000	16810	16830	16830	16810	913
621	20240603	102700	1532909010	16840	16840	16840	16840	151
622	20240603	102600	1530366170	16840	16870	16870	16840	461
623	20240603	102500	1522595960	16880	16870	16880	16870	244
624	20240603	102400	1518477780	16860	16860	16860	16860	6
625	20240603	102300	1518376620	16860	16860	16860	16860	0
626	20240603	102200	1518376620	16860	16860	16860	16860	245
627	20240603	102100	1514245920	16850	16850	16850	16850	140
628	20240603	102000	1511886920	16860	16840	16880	16840	384
629	20240603	101900	1505416700	16840	16850	16880	16840	424
630	20240603	101800	1498271060	16860	16880	16880	16860	840
631	20240603	101700	1484103490	16880	16910	16910	16880	61
632	20240603	101600	1483073450	16910	16870	16910	16870	327
633	20240603	101500	1477554270	16830	16920	16920	16830	2147
634	20240603	101400	1441329140	16940	16940	16940	16940	31
635	20240603	101300	1440804000	16940	16920	16960	16920	11
636	20240603	101200	1440617500	16960	16920	16960	16900	993
637	20240603	101100	1423832680	16920	17000	17000	16920	1538
638	20240603	101000	1397733250	17010	17010	17010	17000	206
639	20240603	100900	1394229570	17010	17010	17010	17010	5
640	20240603	100800	1394144520	17020	17020	17020	17020	0
641	20240603	100700	1394144520	17020	17030	17030	17020	1225
642	20240603	100600	1373287110	17020	17020	17030	17020	320
643	20240603	100500	1367838650	17000	16970	17000	16950	181
644	20240603	100400	1364766080	16970	16960	16970	16940	96
645	20240603	100300	1363137580	16940	16940	16940	16870	998
646	20240603	100200	1346267900	16950	16970	16990	16950	1378
647	20240603	100100	1322885730	16990	16990	16990	16970	295
648	20240603	100000	1317878070	16980	17020	17020	16980	1181
649	20240603	095900	1297801520	17030	17030	17030	17030	10
650	20240603	095800	1297631220	17030	17020	17030	17020	79
651	20240603	095700	1296286600	17020	17020	17020	17020	158
652	20240603	095600	1293597440	17020	17020	17020	17020	148
653	20240603	095500	1291078480	17020	17040	17050	17010	3858
654	20240603	095400	1225383750	17030	17080	17080	17030	2107
655	20240603	095300	1189433220	17080	17080	17090	17070	195
656	20240603	095200	1186102620	17080	17070	17080	17070	3
657	20240603	095100	1186051390	17070	17080	17100	17070	187
658	20240603	095000	1182856120	17090	17080	17090	17080	111
659	20240603	094900	1180959890	17090	17100	17100	17090	209
660	20240603	094800	1177387920	17090	17090	17100	17090	355
661	20240603	094700	1171319780	17090	17050	17100	17050	535
662	20240603	094600	1162195340	17050	17040	17050	17040	313
663	20240603	094500	1156861440	17040	17030	17040	17030	113
664	20240603	094400	1154936920	17030	17040	17040	17030	127
665	20240603	094300	1152773840	17040	17020	17040	17020	495
666	20240603	094200	1144343880	17030	17020	17030	17020	119
667	20240603	094100	1142318360	17020	17020	17020	17020	37
668	20240603	094000	1141688620	17010	17000	17010	17000	146
669	20240603	093900	1139205230	17000	17010	17010	16990	324
670	20240603	093800	1133697880	17020	17020	17020	17020	190
671	20240603	093700	1130464080	17000	17010	17020	16990	1008
672	20240603	093600	1113324480	17000	17020	17040	17000	649
673	20240603	093500	1102273290	17040	17030	17040	17020	229
674	20240603	093400	1098373520	17040	17020	17050	17010	654
675	20240603	093300	1087234420	17010	17020	17020	17010	426
676	20240603	093200	1079986570	17030	17040	17050	17030	351
677	20240603	093100	1074007900	17040	17030	17040	17030	723
678	20240603	093000	1061693710	17030	17040	17040	17020	236
679	20240603	092900	1057674840	17040	17040	17040	17040	4
680	20240603	092800	1057606680	17070	17030	17070	17020	448
681	20240603	092700	1049973230	17030	17050	17050	17030	206
682	20240603	092600	1046462970	17050	17070	17080	17050	303
683	20240603	092500	1041296390	17080	17040	17080	17040	322
684	20240603	092400	1035802900	17020	17020	17040	17020	588
685	20240603	092300	1025787370	17000	17020	17050	17000	782
686	20240603	092200	1012478940	17040	17040	17060	17020	254
687	20240603	092100	1008153120	17050	17090	17110	17040	926
688	20240603	092000	992345130	17090	17090	17140	17080	889
689	20240603	091900	977141260	17090	17020	17090	17020	311
690	20240603	091800	971832940	17100	17030	17100	17020	371
691	20240603	091700	965505510	17000	17030	17060	16950	1266
692	20240603	091600	943971180	17030	17180	17180	17030	8239
693	20240603	091500	802762620	17180	17210	17210	17180	716
694	20240603	091400	790449980	17210	17250	17250	17210	818
695	20240603	091300	776351910	17250	17240	17260	17230	901
696	20240603	091200	760814310	17240	17230	17270	17230	495
697	20240603	091100	752277350	17230	17280	17300	17230	3918
698	20240603	091000	684565290	17270	17190	17270	17190	3597
699	20240603	090900	622610050	17190	17180	17190	17180	316
700	20240603	090800	617178630	17190	17270	17280	17180	2919
701	20240603	090700	566928160	17250	17300	17330	17250	1929
702	20240603	090600	533549440	17300	17180	17310	17180	5749
703	20240603	090500	434337500	17170	17200	17230	17170	2340
704	20240603	090400	394098150	17200	17100	17230	17080	7622
705	20240603	090300	263165760	17100	17070	17130	17020	3288
706	20240603	090200	206932540	17070	16940	17200	16930	6936
707	20240603	090100	88692220	16920	16730	16950	16730	3678
708	20240603	090000	26607310	16730	16650	16780	16640	1588