KissMeData/026960/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	191100	1570813330	18630	18630	18630	18630	1269
3	20240607	191000	1570813330	18630	18630	18630	18630	0
4	20240607	190900	1570813330	18630	18630	18630	18630	0
5	20240607	190800	1570813330	18630	18630	18630	18630	0
6	20240607	190700	1570813330	18630	18630	18630	18630	0
7	20240607	190600	1570813330	18630	18630	18630	18630	0
8	20240607	190500	1570813330	18630	18630	18630	18630	0
9	20240607	190400	1570813330	18630	18630	18630	18630	0
10	20240607	190300	1570813330	18630	18630	18630	18630	0
11	20240607	190200	1570813330	18630	18630	18630	18630	0
12	20240607	190100	1570813330	18630	18630	18630	18630	0
13	20240607	190000	1570813330	18630	18630	18630	18630	0
14	20240607	185900	1570813330	18630	18630	18630	18630	0
15	20240607	185800	1570813330	18630	18630	18630	18630	0
16	20240607	185700	1570813330	18630	18630	18630	18630	0
17	20240607	185600	1570813330	18630	18630	18630	18630	0
18	20240607	185500	1570813330	18630	18630	18630	18630	0
19	20240607	185400	1570813330	18630	18630	18630	18630	0
20	20240607	185300	1570813330	18630	18630	18630	18630	0
21	20240607	185200	1570813330	18630	18630	18630	18630	0
22	20240607	185100	1570813330	18630	18630	18630	18630	0
23	20240607	185000	1570813330	18630	18630	18630	18630	0
24	20240607	184900	1570813330	18630	18630	18630	18630	0
25	20240607	184800	1570813330	18630	18630	18630	18630	0
26	20240607	184700	1570813330	18630	18630	18630	18630	0
27	20240607	184600	1570813330	18630	18630	18630	18630	0
28	20240607	184500	1570813330	18630	18630	18630	18630	0
29	20240607	184400	1570813330	18630	18630	18630	18630	0
30	20240607	184300	1570813330	18630	18630	18630	18630	0
31	20240607	184200	1570813330	18630	18630	18630	18630	0
32	20240607	184100	1570813330	18630	18630	18630	18630	1269
33	20240607	184000	1570813330	18630	18630	18630	18630	0
34	20240607	183900	1570813330	18630	18630	18630	18630	0
35	20240607	183800	1570813330	18630	18630	18630	18630	0
36	20240607	183700	1570813330	18630	18630	18630	18630	0
37	20240607	183600	1570813330	18630	18630	18630	18630	0
38	20240607	183500	1570813330	18630	18630	18630	18630	0
39	20240607	183400	1570813330	18630	18630	18630	18630	0
40	20240607	183300	1570813330	18630	18630	18630	18630	0
41	20240607	183200	1570813330	18630	18630	18630	18630	0
42	20240607	183100	1570813330	18630	18630	18630	18630	0
43	20240607	183000	1570813330	18630	18630	18630	18630	0
44	20240607	182900	1570813330	18630	18630	18630	18630	0
45	20240607	182800	1570813330	18630	18630	18630	18630	0
46	20240607	182700	1570813330	18630	18630	18630	18630	0
47	20240607	182600	1570813330	18630	18630	18630	18630	0
48	20240607	182500	1570813330	18630	18630	18630	18630	0
49	20240607	182400	1570813330	18630	18630	18630	18630	0
50	20240607	182300	1570813330	18630	18630	18630	18630	0
51	20240607	182200	1570813330	18630	18630	18630	18630	0
52	20240607	182100	1570813330	18630	18630	18630	18630	0
53	20240607	182000	1570813330	18630	18630	18630	18630	0
54	20240607	181900	1570813330	18630	18630	18630	18630	0
55	20240607	181800	1570813330	18630	18630	18630	18630	0
56	20240607	181700	1570813330	18630	18630	18630	18630	0
57	20240607	181600	1570813330	18630	18630	18630	18630	0
58	20240607	181500	1570813330	18630	18630	18630	18630	0
59	20240607	181400	1570813330	18630	18630	18630	18630	0
60	20240607	181300	1570813330	18630	18630	18630	18630	0
61	20240607	181200	1570813330	18630	18630	18630	18630	0
62	20240607	181100	1570813330	18630	18630	18630	18630	1269
63	20240607	181000	1570813330	18630	18630	18630	18630	0
64	20240607	180900	1570813330	18630	18630	18630	18630	0
65	20240607	180800	1570813330	18630	18630	18630	18630	0
66	20240607	180700	1570813330	18630	18630	18630	18630	0
67	20240607	180600	1570813330	18630	18630	18630	18630	0
68	20240607	180500	1570813330	18630	18630	18630	18630	0
69	20240607	180400	1570813330	18630	18630	18630	18630	0
70	20240607	180300	1570813330	18630	18630	18630	18630	0
71	20240607	180200	1570813330	18630	18630	18630	18630	0
72	20240607	180100	1570813330	18630	18630	18630	18630	0
73	20240607	180000	1570813330	18630	18630	18630	18630	0
74	20240607	175900	1570813330	18630	18630	18630	18630	0
75	20240607	175800	1570813330	18630	18630	18630	18630	0
76	20240607	175700	1570813330	18630	18630	18630	18630	0
77	20240607	175600	1570813330	18630	18630	18630	18630	0
78	20240607	175500	1570813330	18630	18630	18630	18630	0
79	20240607	175400	1570813330	18630	18630	18630	18630	0
80	20240607	175300	1570813330	18630	18630	18630	18630	0
81	20240607	175200	1570813330	18630	18630	18630	18630	0
82	20240607	175100	1570813330	18630	18630	18630	18630	0
83	20240607	175000	1570813330	18630	18630	18630	18630	0
84	20240607	174900	1570813330	18630	18630	18630	18630	0
85	20240607	174800	1570813330	18630	18630	18630	18630	0
86	20240607	174700	1570813330	18630	18630	18630	18630	0
87	20240607	174600	1570813330	18630	18630	18630	18630	0
88	20240607	174500	1570813330	18630	18630	18630	18630	0
89	20240607	174400	1570813330	18630	18630	18630	18630	0
90	20240607	174300	1570813330	18630	18630	18630	18630	0
91	20240607	174200	1570813330	18630	18630	18630	18630	0
92	20240607	174100	1570813330	18630	18630	18630	18630	1269
93	20240607	174000	1570813330	18630	18630	18630	18630	0
94	20240607	173900	1570813330	18630	18630	18630	18630	0
95	20240607	173800	1570813330	18630	18630	18630	18630	0
96	20240607	173700	1570813330	18630	18630	18630	18630	0
97	20240607	173600	1570813330	18630	18630	18630	18630	0
98	20240607	173500	1570813330	18630	18630	18630	18630	0
99	20240607	173400	1570813330	18630	18630	18630	18630	0
100	20240607	173300	1570813330	18630	18630	18630	18630	0
101	20240607	173200	1570813330	18630	18630	18630	18630	0
102	20240607	173100	1570813330	18630	18630	18630	18630	0
103	20240607	173000	1570813330	18630	18630	18630	18630	0
104	20240607	172900	1570813330	18630	18630	18630	18630	0
105	20240607	172800	1570813330	18630	18630	18630	18630	0
106	20240607	172700	1570813330	18630	18630	18630	18630	0
107	20240607	172600	1570813330	18630	18630	18630	18630	0
108	20240607	172500	1570813330	18630	18630	18630	18630	0
109	20240607	172400	1570813330	18630	18630	18630	18630	0
110	20240607	172300	1570813330	18630	18630	18630	18630	0
111	20240607	172200	1570813330	18630	18630	18630	18630	0
112	20240607	172100	1570813330	18630	18630	18630	18630	0
113	20240607	172000	1570813330	18630	18630	18630	18630	0
114	20240607	171900	1570813330	18630	18630	18630	18630	0
115	20240607	171800	1570813330	18630	18630	18630	18630	0
116	20240607	171700	1570813330	18630	18630	18630	18630	0
117	20240607	171600	1570813330	18630	18630	18630	18630	0
118	20240607	171500	1570813330	18630	18630	18630	18630	0
119	20240607	171400	1570813330	18630	18630	18630	18630	0
120	20240607	171300	1570813330	18630	18630	18630	18630	0
121	20240607	171200	1570813330	18630	18630	18630	18630	0
122	20240607	171100	1570813330	18630	18630	18630	18630	1269
123	20240607	171000	1570813330	18630	18630	18630	18630	0
124	20240607	170900	1570813330	18630	18630	18630	18630	0
125	20240607	170800	1570813330	18630	18630	18630	18630	0
126	20240607	170700	1570813330	18630	18630	18630	18630	0
127	20240607	170600	1570813330	18630	18630	18630	18630	0
128	20240607	170500	1570813330	18630	18630	18630	18630	0
129	20240607	170400	1570813330	18630	18630	18630	18630	0
130	20240607	170300	1570813330	18630	18630	18630	18630	0
131	20240607	170200	1570813330	18630	18630	18630	18630	0
132	20240607	170100	1570813330	18630	18630	18630	18630	0
133	20240607	170000	1570813330	18630	18630	18630	18630	0
134	20240607	165900	1570813330	18630	18630	18630	18630	0
135	20240607	165800	1570813330	18630	18630	18630	18630	0
136	20240607	165700	1570813330	18630	18630	18630	18630	0
137	20240607	165600	1570813330	18630	18630	18630	18630	0
138	20240607	165500	1570813330	18630	18630	18630	18630	0
139	20240607	165400	1570813330	18630	18630	18630	18630	0
140	20240607	165300	1570813330	18630	18630	18630	18630	0
141	20240607	165200	1570813330	18630	18630	18630	18630	0
142	20240607	165100	1570813330	18630	18630	18630	18630	0
143	20240607	165000	1570813330	18630	18630	18630	18630	0
144	20240607	164900	1570813330	18630	18630	18630	18630	0
145	20240607	164800	1570813330	18630	18630	18630	18630	0
146	20240607	164700	1570813330	18630	18630	18630	18630	0
147	20240607	164600	1570813330	18630	18630	18630	18630	0
148	20240607	164500	1570813330	18630	18630	18630	18630	0
149	20240607	164400	1570813330	18630	18630	18630	18630	0
150	20240607	164300	1570813330	18630	18630	18630	18630	0
151	20240607	164200	1570813330	18630	18630	18630	18630	0
152	20240607	164100	1570813330	18630	18630	18630	18630	1269
153	20240607	164000	1570813330	18630	18630	18630	18630	0
154	20240607	163900	1570813330	18630	18630	18630	18630	0
155	20240607	163800	1570813330	18630	18630	18630	18630	0
156	20240607	163700	1570813330	18630	18630	18630	18630	0
157	20240607	163600	1570813330	18630	18630	18630	18630	0
158	20240607	163500	1570813330	18630	18630	18630	18630	0
159	20240607	163400	1570813330	18630	18630	18630	18630	0
160	20240607	163300	1570813330	18630	18630	18630	18630	0
161	20240607	163200	1570813330	18630	18630	18630	18630	0
162	20240607	163100	1570813330	18630	18630	18630	18630	0
163	20240607	163000	1570813330	18630	18630	18630	18630	0
164	20240607	162900	1570813330	18630	18630	18630	18630	0
165	20240607	162800	1570813330	18630	18630	18630	18630	0
166	20240607	162700	1570813330	18630	18630	18630	18630	0
167	20240607	162600	1570813330	18630	18630	18630	18630	0
168	20240607	162500	1570813330	18630	18630	18630	18630	0
169	20240607	162400	1570813330	18630	18630	18630	18630	0
170	20240607	162300	1570813330	18630	18630	18630	18630	0
171	20240607	162200	1570813330	18630	18630	18630	18630	0
172	20240607	162100	1570813330	18630	18630	18630	18630	0
173	20240607	162000	1570813330	18630	18630	18630	18630	0
174	20240607	161900	1570813330	18630	18630	18630	18630	0
175	20240607	161800	1570813330	18630	18630	18630	18630	0
176	20240607	161700	1570813330	18630	18630	18630	18630	0
177	20240607	161600	1570813330	18630	18630	18630	18630	0
178	20240607	161500	1570813330	18630	18630	18630	18630	0
179	20240607	161400	1570813330	18630	18630	18630	18630	0
180	20240607	161300	1570813330	18630	18630	18630	18630	0
181	20240607	161200	1570813330	18630	18630	18630	18630	0
182	20240607	161100	1570813330	18630	18630	18630	18630	1269
183	20240607	161000	1570813330	18630	18630	18630	18630	0
184	20240607	160900	1570813330	18630	18630	18630	18630	0
185	20240607	160800	1570813330	18630	18630	18630	18630	0
186	20240607	160700	1570813330	18630	18630	18630	18630	0
187	20240607	160600	1570813330	18630	18630	18630	18630	0
188	20240607	160500	1570813330	18630	18630	18630	18630	0
189	20240607	160400	1570813330	18630	18630	18630	18630	0
190	20240607	160300	1570813330	18630	18630	18630	18630	0
191	20240607	160200	1570813330	18630	18630	18630	18630	0
192	20240607	160100	1570813330	18630	18630	18630	18630	0
193	20240607	160000	1570813330	18630	18630	18630	18630	0
194	20240607	155900	1570813330	18630	18630	18630	18630	0
195	20240607	155800	1570813330	18630	18630	18630	18630	0
196	20240607	155700	1570813330	18630	18630	18630	18630	0
197	20240607	155600	1570813330	18630	18630	18630	18630	0
198	20240607	155500	1570813330	18630	18630	18630	18630	0
199	20240607	155400	1570813330	18630	18630	18630	18630	0
200	20240607	155300	1570813330	18630	18630	18630	18630	0
201	20240607	155200	1570813330	18630	18630	18630	18630	0
202	20240607	155100	1570813330	18630	18630	18630	18630	0
203	20240607	155000	1570813330	18630	18630	18630	18630	0
204	20240607	154900	1570813330	18630	18630	18630	18630	0
205	20240607	154800	1570813330	18630	18630	18630	18630	0
206	20240607	154700	1570813330	18630	18630	18630	18630	0
207	20240607	154600	1570813330	18630	18630	18630	18630	0
208	20240607	154500	1570813330	18630	18630	18630	18630	0
209	20240607	154400	1570813330	18630	18630	18630	18630	0
210	20240607	154300	1570813330	18630	18630	18630	18630	0
211	20240607	154200	1570813330	18630	18630	18630	18630	0
212	20240607	154100	1570813330	18630	18630	18630	18630	1269
213	20240607	154000	1570813330	18630	18630	18630	18630	0
214	20240607	153900	1570813330	18630	18630	18630	18630	0
215	20240607	153800	1570813330	18630	18630	18630	18630	0
216	20240607	153700	1570813330	18630	18630	18630	18630	0
217	20240607	153600	1570813330	18630	18630	18630	18630	0
218	20240607	153500	1570813330	18630	18630	18630	18630	0
219	20240607	153400	1570813330	18630	18630	18630	18630	0
220	20240607	153300	1570813330	18630	18630	18630	18630	0
221	20240607	153200	1570813330	18630	18630	18630	18630	0
222	20240607	153100	1570813330	18630	18630	18630	18630	0
223	20240607	153000	1570813330	18630	18630	18630	18630	1269
224	20240607	152900	1547171860	18630	18630	18630	18630	0
225	20240607	152800	1547171860	18630	18630	18630	18630	0
226	20240607	152700	1547171860	18630	18630	18630	18630	0
227	20240607	152600	1547171860	18630	18630	18630	18630	0
228	20240607	152500	1547171860	18630	18630	18630	18630	0
229	20240607	152400	1547171860	18630	18630	18630	18630	0
230	20240607	152300	1547171860	18630	18630	18630	18630	0
231	20240607	152200	1547171860	18630	18630	18630	18630	0
232	20240607	152100	1547171860	18630	18630	18630	18630	0
233	20240607	152000	1547171860	18630	18630	18630	18630	0
234	20240607	151900	1547171860	18630	18630	18630	18630	8
235	20240607	151800	1547022820	18640	18640	18640	18640	104
236	20240607	151700	1545084260	18650	18650	18650	18650	0
237	20240607	151600	1545084260	18650	18650	18650	18650	0
238	20240607	151500	1545084260	18650	18640	18650	18640	173
239	20240607	151400	1541859010	18640	18650	18650	18640	98
240	20240607	151300	1540031350	18650	18660	18660	18650	164
241	20240607	151200	1536972740	18660	18650	18660	18650	197
242	20240607	151100	1533297470	18650	18650	18650	18650	0
243	20240607	151000	1533297470	18650	18650	18650	18650	209
244	20240607	150900	1529399620	18650	18650	18650	18650	9
245	20240607	150800	1529231770	18650	18650	18650	18650	72
246	20240607	150700	1527888970	18650	18650	18650	18650	53
247	20240607	150600	1526900520	18650	18650	18650	18650	298
248	20240607	150500	1521342820	18650	18660	18660	18650	2
249	20240607	150400	1521305510	18650	18650	18650	18650	1
250	20240607	150300	1521286860	18650	18650	18660	18650	57
251	20240607	150200	1520223770	18650	18660	18660	18650	79
252	20240607	150100	1518749650	18660	18660	18660	18660	122
253	20240607	150000	1516473130	18650	18650	18650	18650	86
254	20240607	145900	1514869230	18650	18650	18660	18650	18
255	20240607	145800	1514533520	18660	18650	18660	18650	58
256	20240607	145700	1513451270	18650	18660	18660	18650	77
257	20240607	145600	1512014460	18650	18650	18650	18650	451
258	20240607	145500	1503603310	18660	18650	18660	18650	90
259	20240607	145400	1501924800	18650	18650	18650	18650	2
260	20240607	145300	1501887500	18650	18650	18650	18650	2
261	20240607	145200	1501850200	18650	18650	18650	18650	51
262	20240607	145100	1500899050	18650	18650	18650	18650	3
263	20240607	145000	1500843100	18650	18650	18650	18650	4
264	20240607	144900	1500768500	18650	18650	18650	18650	4
265	20240607	144800	1500693900	18660	18650	18660	18650	67
266	20240607	144700	1499443710	18660	18650	18660	18650	118
267	20240607	144600	1497242540	18650	18660	18660	18650	120
268	20240607	144500	1495003360	18660	18660	18660	18660	111
269	20240607	144400	1492932100	18660	18660	18660	18660	0
270	20240607	144300	1492932100	18660	18660	18660	18660	3
271	20240607	144200	1492876120	18670	18670	18670	18670	1
272	20240607	144100	1492857450	18660	18660	18660	18660	4
273	20240607	144000	1492782810	18660	18660	18660	18660	56
274	20240607	143900	1491737850	18660	18660	18660	18660	74
275	20240607	143800	1490357010	18660	18660	18660	18660	3
276	20240607	143700	1490301030	18660	18660	18660	18660	5
277	20240607	143600	1490207730	18660	18660	18660	18660	7
278	20240607	143500	1490077110	18660	18660	18660	18650	539
279	20240607	143400	1480019380	18650	18650	18650	18650	4
280	20240607	143300	1479944780	18650	18650	18650	18650	9
281	20240607	143200	1479776930	18650	18650	18650	18650	2
282	20240607	143100	1479739630	18650	18650	18650	18650	3
283	20240607	143000	1479683680	18650	18650	18650	18650	9
284	20240607	142900	1479515830	18650	18660	18660	18650	14
285	20240607	142800	1479254630	18650	18650	18650	18650	4
286	20240607	142700	1479180030	18650	18650	18650	18650	2
287	20240607	142600	1479142730	18650	18660	18660	18650	5
288	20240607	142500	1479049460	18650	18650	18650	18650	33
289	20240607	142400	1478434010	18650	18650	18650	18650	16
290	20240607	142300	1478135610	18650	18650	18650	18650	283
291	20240607	142200	1472857660	18650	18650	18650	18650	2
292	20240607	142100	1472820360	18650	18650	18650	18650	2
293	20240607	142000	1472783060	18650	18650	18650	18650	252
294	20240607	141900	1468083260	18650	18650	18650	18650	3
295	20240607	141800	1468027310	18650	18650	18650	18650	3
296	20240607	141700	1467971360	18650	18650	18650	18650	8
297	20240607	141600	1467822160	18650	18660	18660	18650	4
298	20240607	141500	1467747550	18650	18650	18660	18650	12
299	20240607	141400	1467523650	18650	18650	18650	18650	5
300	20240607	141300	1467430400	18650	18650	18650	18650	2
301	20240607	141200	1467393100	18660	18650	18660	18650	6
302	20240607	141100	1467281170	18650	18650	18660	18650	97
303	20240607	141000	1465471180	18650	18650	18650	18650	38
304	20240607	140900	1464762480	18650	18650	18650	18650	4
305	20240607	140800	1464687880	18650	18660	18660	18650	36
306	20240607	140700	1464016380	18650	18650	18660	18650	15
307	20240607	140600	1463736520	18650	18650	18650	18650	7
308	20240607	140500	1463605970	18650	18650	18660	18650	8
309	20240607	140400	1463456720	18650	18660	18660	18650	35
310	20240607	140300	1462803790	18660	18660	18660	18660	121
311	20240607	140200	1460545930	18660	18660	18660	18660	1
312	20240607	140100	1460527270	18660	18660	18660	18660	523
313	20240607	140000	1450768090	18660	18660	18660	18660	122
314	20240607	135900	1448491570	18670	18670	18670	18670	145
315	20240607	135800	1445784420	18670	18670	18670	18670	3
316	20240607	135700	1445728410	18670	18670	18670	18670	5
317	20240607	135600	1445635060	18670	18670	18670	18670	6
318	20240607	135500	1445523040	18670	18670	18670	18670	1
319	20240607	135400	1445504370	18670	18670	18670	18670	2
320	20240607	135300	1445467030	18670	18670	18670	18670	4
321	20240607	135200	1445392350	18670	18670	18670	18670	3
322	20240607	135100	1445336340	18670	18660	18670	18660	427
323	20240607	135000	1437364280	18660	18660	18660	18660	2
324	20240607	134900	1437326960	18660	18660	18660	18660	54
325	20240607	134800	1436319320	18660	18650	18660	18650	53
326	20240607	134700	1435330400	18650	18650	18650	18650	3
327	20240607	134600	1435274450	18650	18650	18650	18650	3
328	20240607	134500	1435218500	18650	18650	18690	18650	811
329	20240607	134400	1420077400	18650	18660	18660	18650	51
330	20240607	134300	1419125750	18650	18650	18650	18650	4
331	20240607	134200	1419051150	18650	18650	18650	18650	41
332	20240607	134100	1418286500	18660	18660	18660	18660	1
333	20240607	134000	1418267840	18650	18650	18650	18650	5
334	20240607	133900	1418174590	18650	18650	18650	18650	2
335	20240607	133800	1418137290	18650	18650	18650	18650	4
336	20240607	133700	1418062690	18650	18650	18650	18650	3
337	20240607	133600	1418006740	18650	18650	18660	18650	6
338	20240607	133500	1417894810	18650	18650	18660	18650	6
339	20240607	133400	1417782890	18650	18650	18700	18650	669
340	20240607	133300	1405290440	18650	18650	18650	18650	3
341	20240607	133200	1405234490	18650	18650	18650	18650	1
342	20240607	133100	1405215840	18650	18650	18650	18650	0
343	20240607	133000	1405215840	18650	18650	18660	18650	37
344	20240607	132900	1404525770	18650	18650	18650	18650	6
345	20240607	132800	1404413870	18650	18650	18650	18650	39
346	20240607	132700	1403686520	18650	18640	18650	18630	1124
347	20240607	132600	1382723960	18630	18640	18650	18630	520
348	20240607	132500	1373026320	18650	18670	18680	18650	138
349	20240607	132400	1370451790	18670	18710	18710	18670	1055
350	20240607	132300	1350712780	18710	18710	18710	18710	11
351	20240607	132200	1350506970	18710	18710	18710	18710	1
352	20240607	132100	1350488260	18710	18710	18720	18710	51
353	20240607	132000	1349533560	18700	18660	18720	18660	1151
354	20240607	131900	1328014670	18660	18670	18670	18660	9
355	20240607	131800	1327846680	18660	18660	18670	18660	26
356	20240607	131700	1327361320	18660	18680	18680	18660	470
357	20240607	131600	1318586140	18670	18670	18670	18670	46
358	20240607	131500	1317727320	18670	18670	18670	18670	3
359	20240607	131400	1317671310	18670	18670	18670	18670	19
360	20240607	131300	1317316580	18670	18670	18670	18670	293
361	20240607	131200	1311846270	18670	18670	18670	18670	8
362	20240607	131100	1311696910	18670	18660	18670	18660	204
363	20240607	131000	1307888240	18680	18710	18710	18650	1402
364	20240607	130900	1281696160	18710	18710	18710	18710	93
365	20240607	130800	1279956130	18710	18710	18710	18710	2
366	20240607	130700	1279918710	18710	18680	18720	18680	618
367	20240607	130600	1268368380	18680	18680	18680	18680	4
368	20240607	130500	1268293660	18680	18680	18680	18680	3
369	20240607	130400	1268237620	18680	18680	18680	18680	6
370	20240607	130300	1268125540	18680	18680	18690	18680	80
371	20240607	130200	1266630640	18680	18680	18690	18680	7
372	20240607	130100	1266499830	18680	18680	18680	18680	31
373	20240607	130000	1265920750	18680	18680	18680	18680	13
374	20240607	125900	1265677910	18680	18680	18680	18680	3
375	20240607	125800	1265621870	18680	18680	18680	18680	33
376	20240607	125700	1265005430	18680	18680	18680	18680	1
377	20240607	125600	1264986750	18680	18680	18680	18680	3
378	20240607	125500	1264930710	18680	18680	18680	18680	1
379	20240607	125400	1264912030	18680	18680	18680	18680	5
380	20240607	125300	1264818630	18680	18680	18680	18680	5
381	20240607	125200	1264725230	18680	18680	18680	18680	21
382	20240607	125100	1264332950	18680	18680	18680	18680	31
383	20240607	125000	1263753870	18710	18680	18710	18680	49
384	20240607	124900	1262837140	18660	18670	18720	18660	1032
385	20240607	124800	1243537410	18660	18660	18670	18660	67
386	20240607	124700	1242287040	18660	18660	18660	18660	0
387	20240607	124600	1242287040	18660	18660	18690	18660	51
388	20240607	124500	1241334010	18660	18690	18690	18660	5
389	20240607	124400	1241240620	18690	18690	18690	18690	98
390	20240607	124300	1239409000	18690	18700	18700	18690	57
391	20240607	124200	1238343650	18700	18700	18720	18700	44
392	20240607	124100	1237520150	18690	18690	18690	18690	3
393	20240607	124000	1237464080	18690	18710	18710	18690	70
394	20240607	123900	1236155180	18690	18690	18690	18690	12
395	20240607	123800	1235930900	18690	18690	18690	18690	13
396	20240607	123700	1235687930	18690	18690	18690	18690	40
397	20240607	123600	1234940330	18690	18690	18690	18690	1
398	20240607	123500	1234921640	18690	18690	18690	18690	370
399	20240607	123400	1228006340	18710	18680	18710	18660	371
400	20240607	123300	1221071470	18680	18710	18710	18680	411
401	20240607	123200	1213388960	18690	18690	18690	18690	3
402	20240607	123100	1213332890	18740	18690	18740	18690	1591
403	20240607	123000	1183544190	18680	18680	18680	18660	205
404	20240607	122900	1179717470	18680	18700	18700	18680	88
405	20240607	122800	1178072310	18700	18700	18700	18700	2
406	20240607	122700	1178034910	18700	18730	18730	18700	417
407	20240607	122600	1170225670	18730	18730	18730	18730	105
408	20240607	122500	1168259020	18740	18720	18740	18720	1451
409	20240607	122400	1141087820	18710	18720	18720	18710	22
410	20240607	122300	1140675990	18720	18710	18720	18710	54
411	20240607	122200	1139665230	18710	18710	18720	18710	52
412	20240607	122100	1138691850	18710	18710	18710	18710	49
413	20240607	122000	1137775060	18710	18690	18720	18690	502
414	20240607	121900	1128389680	18680	18680	18680	18680	4
415	20240607	121800	1128314960	18680	18680	18680	18680	0
416	20240607	121700	1128314960	18680	18680	18680	18680	53
417	20240607	121600	1127324920	18690	18680	18690	18680	20
418	20240607	121500	1126951300	18680	18680	18680	18680	2
419	20240607	121400	1126913940	18680	18660	18690	18660	52
420	20240607	121300	1125942130	18660	18680	18680	18660	56
421	20240607	121200	1124896590	18670	18670	18670	18670	20
422	20240607	121100	1124523190	18670	18710	18720	18670	863
423	20240607	121000	1108375560	18710	18710	18710	18710	136
424	20240607	120900	1105831000	18710	18710	18710	18710	59
425	20240607	120800	1104727110	18720	18720	18720	18710	35
426	20240607	120700	1104071930	18710	18710	18710	18710	25
427	20240607	120600	1103604180	18710	18710	18710	18710	166
428	20240607	120500	1100498320	18710	18710	18710	18710	18
429	20240607	120400	1100161540	18710	18710	18710	18710	3
430	20240607	120300	1100105410	18710	18710	18710	18710	277
431	20240607	120200	1094922740	18710	18710	18710	18710	61
432	20240607	120100	1093781430	18710	18720	18720	18710	343
433	20240607	120000	1087360550	18720	18710	18720	18710	172
434	20240607	115900	1084140880	18710	18660	18710	18660	1911
435	20240607	115800	1048424030	18660	18660	18660	18660	3
436	20240607	115700	1048368050	18660	18660	18660	18660	0
437	20240607	115600	1048368050	18660	18660	18660	18660	4
438	20240607	115500	1048293410	18660	18660	18660	18660	2
439	20240607	115400	1048256090	18670	18660	18670	18660	9
440	20240607	115300	1048088100	18660	18660	18660	18660	7
441	20240607	115200	1047957480	18660	18660	18660	18660	3
442	20240607	115100	1047901500	18660	18660	18660	18660	17
443	20240607	115000	1047584280	18660	18660	18660	18660	2
444	20240607	114900	1047546960	18660	18660	18660	18660	7
445	20240607	114800	1047416340	18660	18670	18670	18660	24
446	20240607	114700	1046968290	18650	18660	18700	18650	389
447	20240607	114600	1039695020	18660	18650	18660	18650	577
448	20240607	114500	1028928430	18650	18660	18660	18650	135
449	20240607	114400	1026409380	18660	18630	18660	18630	539
450	20240607	114300	1016357560	18630	18630	18630	18630	2
451	20240607	114200	1016320300	18630	18650	18650	18630	86
452	20240607	114100	1014716720	18650	18650	18650	18650	13
453	20240607	114000	1014474270	18650	18650	18650	18650	6
454	20240607	113900	1014362370	18650	18650	18650	18650	1
455	20240607	113800	1014343720	18650	18660	18660	18650	4
456	20240607	113700	1014269110	18650	18650	18650	18650	2
457	20240607	113600	1014231810	18650	18680	18680	18650	562
458	20240607	113500	1003734400	18680	18680	18680	18680	56
459	20240607	113400	1002688320	18680	18680	18680	18680	18
460	20240607	113300	1002352080	18680	18700	18700	18680	297
461	20240607	113200	996798760	18690	18690	18690	18690	24
462	20240607	113100	996350200	18690	18690	18700	18690	6
463	20240607	113000	996238050	18690	18690	18700	18690	523
464	20240607	112900	986457990	18690	18650	18700	18650	794
465	20240607	112800	971633040	18650	18680	18680	18630	144
466	20240607	112700	968945320	18680	18680	18680	18680	5
467	20240607	112600	968851920	18680	18680	18680	18680	57
468	20240607	112500	967787160	18680	18680	18680	18680	49
469	20240607	112400	966871840	18710	18680	18720	18680	2155
470	20240607	112300	926565110	18690	18650	18690	18650	500
471	20240607	112200	917234310	18640	18640	18640	18640	52
472	20240607	112100	916265030	18640	18640	18640	18640	3
473	20240607	112000	916209110	18670	18630	18700	18630	1434
474	20240607	111900	889415550	18630	18630	18630	18630	67
475	20240607	111800	888167340	18630	18630	18630	18630	2
476	20240607	111700	888130080	18630	18630	18630	18630	0
477	20240607	111600	888130080	18630	18630	18630	18630	3
478	20240607	111500	888074190	18630	18630	18630	18630	3
479	20240607	111400	888018300	18630	18670	18670	18630	409
480	20240607	111300	880394060	18670	18650	18680	18650	2283
481	20240607	111200	837779650	18650	18650	18650	18650	1
482	20240607	111100	837761000	18660	18670	18670	18660	98
483	20240607	111000	835932310	18650	18650	18670	18650	54
484	20240607	110900	834924840	18650	18660	18660	18650	350
485	20240607	110800	828393880	18660	18660	18660	18660	58
486	20240607	110700	827311600	18660	18650	18660	18650	323
487	20240607	110600	821286120	18640	18650	18650	18640	262
488	20240607	110500	816400140	18640	18640	18640	18640	2
489	20240607	110400	816362860	18640	18600	18640	18600	1728
490	20240607	110300	784177120	18590	18550	18590	18550	560
491	20240607	110200	773772600	18550	18580	18580	18550	15
492	20240607	110100	773494290	18550	18550	18550	18550	0
493	20240607	110000	773494290	18550	18570	18620	18550	641
494	20240607	105900	761563170	18570	18570	18570	18570	4
495	20240607	105800	761488890	18570	18580	18610	18570	23
496	20240607	105700	761061540	18580	18580	18580	18580	3
497	20240607	105600	761005800	18600	18580	18600	18580	240
498	20240607	105500	756541860	18600	18600	18600	18600	204
499	20240607	105400	752747460	18630	18600	18630	18600	2
500	20240607	105300	752710230	18640	18640	18640	18640	10
501	20240607	105200	752523830	18640	18640	18640	18640	31
502	20240607	105100	751945990	18650	18600	18660	18600	549
503	20240607	105000	741703190	18600	18600	18600	18600	5
504	20240607	104900	741610190	18600	18600	18610	18600	9
505	20240607	104800	741442770	18600	18600	18600	18600	178
506	20240607	104700	738131970	18600	18600	18600	18600	202
507	20240607	104600	734374770	18620	18610	18620	18610	500
508	20240607	104500	725064990	18630	18630	18630	18630	3
509	20240607	104400	725009100	18630	18630	18630	18630	12
510	20240607	104300	724785540	18640	18600	18640	18600	191
511	20240607	104200	721226220	18650	18650	18650	18650	2
512	20240607	104100	721188920	18650	18650	18650	18650	48
513	20240607	104000	720293720	18600	18610	18610	18600	74
514	20240607	103900	718917260	18600	18600	18600	18600	0
515	20240607	103800	718917260	18600	18610	18610	18600	50
516	20240607	103700	717987200	18590	18590	18590	18590	0
517	20240607	103600	717987200	18590	18590	18590	18590	29
518	20240607	103500	717448090	18560	18560	18570	18560	13
519	20240607	103400	717206800	18560	18580	18600	18560	1192
520	20240607	103300	695048560	18580	18620	18620	18580	356
521	20240607	103200	688429900	18620	18620	18620	18620	21
522	20240607	103100	688038880	18630	18630	18630	18630	0
523	20240607	103000	688038880	18630	18640	18640	18620	769
524	20240607	102900	673712690	18650	18650	18650	18650	35
525	20240607	102800	673059940	18650	18630	18650	18630	53
526	20240607	102700	672071620	18640	18640	18640	18640	48
527	20240607	102600	671176900	18660	18590	18660	18590	113
528	20240607	102500	669075880	18590	18590	18590	18590	549
529	20240607	102400	658869970	18590	18590	18590	18590	0
530	20240607	102300	658869970	18590	18590	18590	18590	1
531	20240607	102200	658851380	18590	18590	18590	18590	1
532	20240607	102100	658832790	18590	18620	18620	18590	219
533	20240607	102000	654758000	18620	18620	18620	18620	620
534	20240607	101900	643213600	18620	18600	18650	18600	277
535	20240607	101800	638055900	18600	18600	18600	18600	17
536	20240607	101700	637739700	18600	18600	18600	18600	0
537	20240607	101600	637739700	18600	18600	18600	18600	395
538	20240607	101500	630392700	18600	18600	18600	18600	1
539	20240607	101400	630374100	18590	18600	18600	18590	36
540	20240607	101300	629704520	18600	18600	18600	18600	2
541	20240607	101200	629667320	18590	18590	18590	18590	0
542	20240607	101100	629667320	18590	18590	18590	18590	0
543	20240607	101000	629667320	18590	18600	18610	18590	464
544	20240607	100900	621035210	18600	18610	18610	18580	490
545	20240607	100800	611921780	18650	18660	18660	18650	467
546	20240607	100700	603212220	18650	18670	18670	18650	463
547	20240607	100600	594571840	18670	18670	18680	18670	8
548	20240607	100500	594422470	18670	18670	18670	18670	6
549	20240607	100400	594310450	18670	18670	18670	18670	44
550	20240607	100300	593488970	18660	18640	18680	18640	1787
551	20240607	100200	560150080	18630	18640	18640	18630	88
552	20240607	100100	558510100	18640	18640	18640	18610	219
553	20240607	100000	554429380	18640	18640	18650	18640	5
554	20240607	095900	554336160	18640	18640	18640	18640	101
555	20240607	095800	552453520	18650	18690	18690	18650	1116
556	20240607	095700	531604560	18690	18670	18710	18670	1645
557	20240607	095600	500866610	18670	18660	18670	18660	430
558	20240607	095500	492839690	18660	18640	18660	18640	795
559	20240607	095400	478008200	18610	18600	18660	18600	3378
560	20240607	095300	415067310	18600	18600	18600	18600	97
561	20240607	095200	413263110	18600	18600	18600	18600	6
562	20240607	095100	413151510	18600	18600	18600	18600	31
563	20240607	095000	412574910	18570	18590	18590	18570	988
564	20240607	094900	394226300	18580	18580	18580	18580	0
565	20240607	094800	394226300	18580	18580	18600	18580	3188
566	20240607	094700	334958920	18580	18570	18580	18560	826
567	20240607	094600	319620620	18570	18570	18570	18560	175
568	20240607	094500	316371880	18570	18560	18570	18560	530
569	20240607	094400	306535040	18560	18550	18560	18550	21
570	20240607	094300	306145390	18550	18550	18550	18550	45
571	20240607	094200	305310640	18550	18560	18560	18550	71
572	20240607	094100	303993580	18560	18550	18560	18550	56
573	20240607	094000	302954670	18560	18550	18560	18550	247
574	20240607	093900	298372020	18550	18550	18550	18550	101
575	20240607	093800	296498470	18550	18550	18550	18550	6
576	20240607	093700	296387170	18550	18540	18550	18540	26
577	20240607	093600	295905070	18540	18540	18540	18540	56
578	20240607	093500	294866830	18540	18540	18540	18480	50
579	20240607	093400	293942650	18540	18530	18540	18530	50
580	20240607	093300	293015660	18530	18530	18530	18530	1
581	20240607	093200	292997130	18520	18490	18530	18490	114
582	20240607	093100	290885580	18470	18470	18550	18470	528
583	20240607	093000	281133340	18470	18550	18550	18470	205
584	20240607	092900	277346410	18490	18540	18550	18490	495
585	20240607	092800	268178410	18550	18520	18550	18520	440
586	20240607	092700	260020510	18480	18480	18480	18480	0
587	20240607	092600	260020510	18480	18480	18480	18480	20
588	20240607	092500	259650910	18530	18530	18530	18530	2
589	20240607	092400	259613850	18540	18530	18540	18530	500
590	20240607	092300	250348420	18430	18430	18430	18430	0
591	20240607	092200	250348420	18430	18540	18540	18430	776
592	20240607	092100	235994800	18530	18530	18530	18530	47
593	20240607	092000	235123890	18500	18500	18500	18500	2
594	20240607	091900	235086890	18500	18500	18500	18500	100
595	20240607	091800	233236890	18500	18530	18550	18500	1227
596	20240607	091700	210483190	18530	18520	18550	18490	1288
597	20240607	091600	186634640	18550	18550	18560	18550	105
598	20240607	091500	184686690	18520	18530	18560	18520	250
599	20240607	091400	180050060	18540	18540	18550	18540	112
600	20240607	091300	177973300	18540	18540	18540	18500	428
601	20240607	091200	170040320	18540	18500	18540	18500	48
602	20240607	091100	169150440	18450	18510	18550	18450	1276
603	20240607	091000	145502250	18560	18560	18560	18560	2
604	20240607	090900	145465130	18560	18560	18560	18560	48
605	20240607	090800	144574250	18520	18520	18520	18520	10
606	20240607	090700	144389050	18520	18560	18560	18520	131
607	20240607	090600	141959130	18520	18520	18520	18520	20
608	20240607	090500	141588730	18520	18570	18570	18520	74
609	20240607	090400	140214850	18580	18520	18580	18520	2273
610	20240607	090300	98044610	18520	18490	18570	18490	2208
611	20240607	090200	57104030	18490	18490	18540	18490	815
612	20240607	090100	42005560	18400	18440	18600	18400	1588
613	20240607	090000	12670760	18440	18390	18440	18390	689