KissMeData/081000/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	195200	952999970	17050	17050	17050	17050	623
3	20240619	195100	952999970	17050	17050	17050	17050	0
4	20240619	195000	952999970	17050	17050	17050	17050	0
5	20240619	194900	952999970	17050	17050	17050	17050	0
6	20240619	194800	952999970	17050	17050	17050	17050	0
7	20240619	194700	952999970	17050	17050	17050	17050	0
8	20240619	194600	952999970	17050	17050	17050	17050	0
9	20240619	194500	952999970	17050	17050	17050	17050	0
10	20240619	194400	952999970	17050	17050	17050	17050	0
11	20240619	194300	952999970	17050	17050	17050	17050	0
12	20240619	194200	952999970	17050	17050	17050	17050	0
13	20240619	194100	952999970	17050	17050	17050	17050	0
14	20240619	194000	952999970	17050	17050	17050	17050	0
15	20240619	193900	952999970	17050	17050	17050	17050	0
16	20240619	193800	952999970	17050	17050	17050	17050	0
17	20240619	193700	952999970	17050	17050	17050	17050	0
18	20240619	193600	952999970	17050	17050	17050	17050	0
19	20240619	193500	952999970	17050	17050	17050	17050	0
20	20240619	193400	952999970	17050	17050	17050	17050	0
21	20240619	193300	952999970	17050	17050	17050	17050	0
22	20240619	193200	952999970	17050	17050	17050	17050	0
23	20240619	193100	952999970	17050	17050	17050	17050	0
24	20240619	193000	952999970	17050	17050	17050	17050	0
25	20240619	192900	952999970	17050	17050	17050	17050	0
26	20240619	192800	952999970	17050	17050	17050	17050	0
27	20240619	192700	952999970	17050	17050	17050	17050	0
28	20240619	192600	952999970	17050	17050	17050	17050	0
29	20240619	192500	952999970	17050	17050	17050	17050	0
30	20240619	192400	952999970	17050	17050	17050	17050	0
31	20240619	192300	952999970	17050	17050	17050	17050	0
32	20240619	192200	952999970	17050	17050	17050	17050	623
33	20240619	192100	952999970	17050	17050	17050	17050	0
34	20240619	192000	952999970	17050	17050	17050	17050	0
35	20240619	191900	952999970	17050	17050	17050	17050	0
36	20240619	191800	952999970	17050	17050	17050	17050	0
37	20240619	191700	952999970	17050	17050	17050	17050	0
38	20240619	191600	952999970	17050	17050	17050	17050	0
39	20240619	191500	952999970	17050	17050	17050	17050	0
40	20240619	191400	952999970	17050	17050	17050	17050	0
41	20240619	191300	952999970	17050	17050	17050	17050	0
42	20240619	191200	952999970	17050	17050	17050	17050	0
43	20240619	191100	952999970	17050	17050	17050	17050	0
44	20240619	191000	952999970	17050	17050	17050	17050	0
45	20240619	190900	952999970	17050	17050	17050	17050	0
46	20240619	190800	952999970	17050	17050	17050	17050	0
47	20240619	190700	952999970	17050	17050	17050	17050	0
48	20240619	190600	952999970	17050	17050	17050	17050	0
49	20240619	190500	952999970	17050	17050	17050	17050	0
50	20240619	190400	952999970	17050	17050	17050	17050	0
51	20240619	190300	952999970	17050	17050	17050	17050	0
52	20240619	190200	952999970	17050	17050	17050	17050	0
53	20240619	190100	952999970	17050	17050	17050	17050	0
54	20240619	190000	952999970	17050	17050	17050	17050	0
55	20240619	185900	952999970	17050	17050	17050	17050	0
56	20240619	185800	952999970	17050	17050	17050	17050	0
57	20240619	185700	952999970	17050	17050	17050	17050	0
58	20240619	185600	952999970	17050	17050	17050	17050	0
59	20240619	185500	952999970	17050	17050	17050	17050	0
60	20240619	185400	952999970	17050	17050	17050	17050	0
61	20240619	185300	952999970	17050	17050	17050	17050	0
62	20240619	185200	952999970	17050	17050	17050	17050	623
63	20240619	185100	952999970	17050	17050	17050	17050	0
64	20240619	185000	952999970	17050	17050	17050	17050	0
65	20240619	184900	952999970	17050	17050	17050	17050	0
66	20240619	184800	952999970	17050	17050	17050	17050	0
67	20240619	184700	952999970	17050	17050	17050	17050	0
68	20240619	184600	952999970	17050	17050	17050	17050	0
69	20240619	184500	952999970	17050	17050	17050	17050	0
70	20240619	184400	952999970	17050	17050	17050	17050	0
71	20240619	184300	952999970	17050	17050	17050	17050	0
72	20240619	184200	952999970	17050	17050	17050	17050	0
73	20240619	184100	952999970	17050	17050	17050	17050	0
74	20240619	184000	952999970	17050	17050	17050	17050	0
75	20240619	183900	952999970	17050	17050	17050	17050	0
76	20240619	183800	952999970	17050	17050	17050	17050	0
77	20240619	183700	952999970	17050	17050	17050	17050	0
78	20240619	183600	952999970	17050	17050	17050	17050	0
79	20240619	183500	952999970	17050	17050	17050	17050	0
80	20240619	183400	952999970	17050	17050	17050	17050	0
81	20240619	183300	952999970	17050	17050	17050	17050	0
82	20240619	183200	952999970	17050	17050	17050	17050	0
83	20240619	183100	952999970	17050	17050	17050	17050	0
84	20240619	183000	952999970	17050	17050	17050	17050	0
85	20240619	182900	952999970	17050	17050	17050	17050	0
86	20240619	182800	952999970	17050	17050	17050	17050	0
87	20240619	182700	952999970	17050	17050	17050	17050	0
88	20240619	182600	952999970	17050	17050	17050	17050	0
89	20240619	182500	952999970	17050	17050	17050	17050	0
90	20240619	182400	952999970	17050	17050	17050	17050	0
91	20240619	182300	952999970	17050	17050	17050	17050	0
92	20240619	182200	952999970	17050	17050	17050	17050	623
93	20240619	182100	952999970	17050	17050	17050	17050	0
94	20240619	182000	952999970	17050	17050	17050	17050	0
95	20240619	181900	952999970	17050	17050	17050	17050	0
96	20240619	181800	952999970	17050	17050	17050	17050	0
97	20240619	181700	952999970	17050	17050	17050	17050	0
98	20240619	181600	952999970	17050	17050	17050	17050	0
99	20240619	181500	952999970	17050	17050	17050	17050	0
100	20240619	181400	952999970	17050	17050	17050	17050	0
101	20240619	181300	952999970	17050	17050	17050	17050	0
102	20240619	181200	952999970	17050	17050	17050	17050	0
103	20240619	181100	952999970	17050	17050	17050	17050	0
104	20240619	181000	952999970	17050	17050	17050	17050	0
105	20240619	180900	952999970	17050	17050	17050	17050	0
106	20240619	180800	952999970	17050	17050	17050	17050	0
107	20240619	180700	952999970	17050	17050	17050	17050	0
108	20240619	180600	952999970	17050	17050	17050	17050	0
109	20240619	180500	952999970	17050	17050	17050	17050	0
110	20240619	180400	952999970	17050	17050	17050	17050	0
111	20240619	180300	952999970	17050	17050	17050	17050	0
112	20240619	180200	952999970	17050	17050	17050	17050	0
113	20240619	180100	952999970	17050	17050	17050	17050	0
114	20240619	180000	952999970	17050	17050	17050	17050	0
115	20240619	175900	952999970	17050	17050	17050	17050	0
116	20240619	175800	952999970	17050	17050	17050	17050	0
117	20240619	175700	952999970	17050	17050	17050	17050	0
118	20240619	175600	952999970	17050	17050	17050	17050	0
119	20240619	175500	952999970	17050	17050	17050	17050	0
120	20240619	175400	952999970	17050	17050	17050	17050	0
121	20240619	175300	952999970	17050	17050	17050	17050	0
122	20240619	175200	952999970	17050	17050	17050	17050	623
123	20240619	175100	952999970	17050	17050	17050	17050	0
124	20240619	175000	952999970	17050	17050	17050	17050	0
125	20240619	174900	952999970	17050	17050	17050	17050	0
126	20240619	174800	952999970	17050	17050	17050	17050	0
127	20240619	174700	952999970	17050	17050	17050	17050	0
128	20240619	174600	952999970	17050	17050	17050	17050	0
129	20240619	174500	952999970	17050	17050	17050	17050	0
130	20240619	174400	952999970	17050	17050	17050	17050	0
131	20240619	174300	952999970	17050	17050	17050	17050	0
132	20240619	174200	952999970	17050	17050	17050	17050	0
133	20240619	174100	952999970	17050	17050	17050	17050	0
134	20240619	174000	952999970	17050	17050	17050	17050	0
135	20240619	173900	952999970	17050	17050	17050	17050	0
136	20240619	173800	952999970	17050	17050	17050	17050	0
137	20240619	173700	952999970	17050	17050	17050	17050	0
138	20240619	173600	952999970	17050	17050	17050	17050	0
139	20240619	173500	952999970	17050	17050	17050	17050	0
140	20240619	173400	952999970	17050	17050	17050	17050	0
141	20240619	173300	952999970	17050	17050	17050	17050	0
142	20240619	173200	952999970	17050	17050	17050	17050	0
143	20240619	173100	952999970	17050	17050	17050	17050	0
144	20240619	173000	952999970	17050	17050	17050	17050	0
145	20240619	172900	952999970	17050	17050	17050	17050	0
146	20240619	172800	952999970	17050	17050	17050	17050	0
147	20240619	172700	952999970	17050	17050	17050	17050	0
148	20240619	172600	952999970	17050	17050	17050	17050	0
149	20240619	172500	952999970	17050	17050	17050	17050	0
150	20240619	172400	952999970	17050	17050	17050	17050	0
151	20240619	172300	952999970	17050	17050	17050	17050	0
152	20240619	172200	952999970	17050	17050	17050	17050	623
153	20240619	172100	952999970	17050	17050	17050	17050	0
154	20240619	172000	952999970	17050	17050	17050	17050	0
155	20240619	171900	952999970	17050	17050	17050	17050	0
156	20240619	171800	952999970	17050	17050	17050	17050	0
157	20240619	171700	952999970	17050	17050	17050	17050	0
158	20240619	171600	952999970	17050	17050	17050	17050	0
159	20240619	171500	952999970	17050	17050	17050	17050	0
160	20240619	171400	952999970	17050	17050	17050	17050	0
161	20240619	171300	952999970	17050	17050	17050	17050	0
162	20240619	171200	952999970	17050	17050	17050	17050	0
163	20240619	171100	952999970	17050	17050	17050	17050	0
164	20240619	171000	952999970	17050	17050	17050	17050	0
165	20240619	170900	952999970	17050	17050	17050	17050	0
166	20240619	170800	952999970	17050	17050	17050	17050	0
167	20240619	170700	952999970	17050	17050	17050	17050	0
168	20240619	170600	952999970	17050	17050	17050	17050	0
169	20240619	170500	952999970	17050	17050	17050	17050	0
170	20240619	170400	952999970	17050	17050	17050	17050	0
171	20240619	170300	952999970	17050	17050	17050	17050	0
172	20240619	170200	952999970	17050	17050	17050	17050	0
173	20240619	170100	952999970	17050	17050	17050	17050	0
174	20240619	170000	952999970	17050	17050	17050	17050	0
175	20240619	165900	952999970	17050	17050	17050	17050	0
176	20240619	165800	952999970	17050	17050	17050	17050	0
177	20240619	165700	952999970	17050	17050	17050	17050	0
178	20240619	165600	952999970	17050	17050	17050	17050	0
179	20240619	165500	952999970	17050	17050	17050	17050	0
180	20240619	165400	952999970	17050	17050	17050	17050	0
181	20240619	165300	952999970	17050	17050	17050	17050	0
182	20240619	165200	952999970	17050	17050	17050	17050	623
183	20240619	165100	952999970	17050	17050	17050	17050	0
184	20240619	165000	952999970	17050	17050	17050	17050	0
185	20240619	164900	952999970	17050	17050	17050	17050	0
186	20240619	164800	952999970	17050	17050	17050	17050	0
187	20240619	164700	952999970	17050	17050	17050	17050	0
188	20240619	164600	952999970	17050	17050	17050	17050	0
189	20240619	164500	952999970	17050	17050	17050	17050	0
190	20240619	164400	952999970	17050	17050	17050	17050	0
191	20240619	164300	952999970	17050	17050	17050	17050	0
192	20240619	164200	952999970	17050	17050	17050	17050	0
193	20240619	164100	952999970	17050	17050	17050	17050	0
194	20240619	164000	952999970	17050	17050	17050	17050	0
195	20240619	163900	952999970	17050	17050	17050	17050	0
196	20240619	163800	952999970	17050	17050	17050	17050	0
197	20240619	163700	952999970	17050	17050	17050	17050	0
198	20240619	163600	952999970	17050	17050	17050	17050	0
199	20240619	163500	952999970	17050	17050	17050	17050	0
200	20240619	163400	952999970	17050	17050	17050	17050	0
201	20240619	163300	952999970	17050	17050	17050	17050	0
202	20240619	163200	952999970	17050	17050	17050	17050	0
203	20240619	163100	952999970	17050	17050	17050	17050	0
204	20240619	163000	952999970	17050	17050	17050	17050	0
205	20240619	162900	952999970	17050	17050	17050	17050	0
206	20240619	162800	952999970	17050	17050	17050	17050	0
207	20240619	162700	952999970	17050	17050	17050	17050	0
208	20240619	162600	952999970	17050	17050	17050	17050	0
209	20240619	162500	952999970	17050	17050	17050	17050	0
210	20240619	162400	952999970	17050	17050	17050	17050	0
211	20240619	162300	952999970	17050	17050	17050	17050	0
212	20240619	162200	952999970	17050	17050	17050	17050	623
213	20240619	162100	952999970	17050	17050	17050	17050	0
214	20240619	162000	952999970	17050	17050	17050	17050	0
215	20240619	161900	952999970	17050	17050	17050	17050	0
216	20240619	161800	952999970	17050	17050	17050	17050	0
217	20240619	161700	952999970	17050	17050	17050	17050	0
218	20240619	161600	952999970	17050	17050	17050	17050	0
219	20240619	161500	952999970	17050	17050	17050	17050	0
220	20240619	161400	952999970	17050	17050	17050	17050	0
221	20240619	161300	952999970	17050	17050	17050	17050	0
222	20240619	161200	952999970	17050	17050	17050	17050	0
223	20240619	161100	952999970	17050	17050	17050	17050	0
224	20240619	161000	952999970	17050	17050	17050	17050	0
225	20240619	160900	952999970	17050	17050	17050	17050	0
226	20240619	160800	952999970	17050	17050	17050	17050	0
227	20240619	160700	952999970	17050	17050	17050	17050	0
228	20240619	160600	952999970	17050	17050	17050	17050	0
229	20240619	160500	952999970	17050	17050	17050	17050	0
230	20240619	160400	952999970	17050	17050	17050	17050	0
231	20240619	160300	952999970	17050	17050	17050	17050	0
232	20240619	160200	952999970	17050	17050	17050	17050	0
233	20240619	160100	952999970	17050	17050	17050	17050	0
234	20240619	160000	952999970	17050	17050	17050	17050	0
235	20240619	155900	952999970	17050	17050	17050	17050	0
236	20240619	155800	952999970	17050	17050	17050	17050	0
237	20240619	155700	952999970	17050	17050	17050	17050	0
238	20240619	155600	952999970	17050	17050	17050	17050	0
239	20240619	155500	952999970	17050	17050	17050	17050	0
240	20240619	155400	952999970	17050	17050	17050	17050	0
241	20240619	155300	952999970	17050	17050	17050	17050	0
242	20240619	155200	952999970	17050	17050	17050	17050	623
243	20240619	155100	952999970	17050	17050	17050	17050	0
244	20240619	155000	952999970	17050	17050	17050	17050	0
245	20240619	154900	952999970	17050	17050	17050	17050	0
246	20240619	154800	952999970	17050	17050	17050	17050	0
247	20240619	154700	952999970	17050	17050	17050	17050	0
248	20240619	154600	952999970	17050	17050	17050	17050	0
249	20240619	154500	952999970	17050	17050	17050	17050	0
250	20240619	154400	952999970	17050	17050	17050	17050	0
251	20240619	154300	952999970	17050	17050	17050	17050	0
252	20240619	154200	952999970	17050	17050	17050	17050	0
253	20240619	154100	952999970	17050	17050	17050	17050	0
254	20240619	154000	952999970	17050	17050	17050	17050	0
255	20240619	153900	952999970	17050	17050	17050	17050	0
256	20240619	153800	952999970	17050	17050	17050	17050	0
257	20240619	153700	952999970	17050	17050	17050	17050	0
258	20240619	153600	952999970	17050	17050	17050	17050	0
259	20240619	153500	952999970	17050	17050	17050	17050	0
260	20240619	153400	952999970	17050	17050	17050	17050	0
261	20240619	153300	952999970	17050	17050	17050	17050	0
262	20240619	153200	952999970	17050	17050	17050	17050	0
263	20240619	153100	952999970	17050	17050	17050	17050	0
264	20240619	153000	952999970	17050	17050	17050	17050	623
265	20240619	152900	942377820	17000	17000	17000	17000	0
266	20240619	152800	942377820	17000	17000	17000	17000	0
267	20240619	152700	942377820	17000	17000	17000	17000	0
268	20240619	152600	942377820	17000	17000	17000	17000	0
269	20240619	152500	942377820	17000	17000	17000	17000	0
270	20240619	152400	942377820	17000	17000	17000	17000	0
271	20240619	152300	942377820	17000	17000	17000	17000	0
272	20240619	152200	942377820	17000	17000	17000	17000	0
273	20240619	152100	942377820	17000	17000	17000	17000	0
274	20240619	152000	942377820	17000	17000	17000	17000	0
275	20240619	151900	942377820	17000	17040	17070	17000	733
276	20240619	151800	929912170	17040	17040	17040	17040	0
277	20240619	151700	929912170	17040	17070	17070	17040	564
278	20240619	151600	920298440	17070	17080	17080	17070	104
279	20240619	151500	918522810	17070	17070	17070	17070	335
280	20240619	151400	912804360	17070	17050	17070	17050	611
281	20240619	151300	902375430	17050	17040	17050	17040	46
282	20240619	151200	901591230	17040	17040	17040	17040	102
283	20240619	151100	899853150	17050	17050	17050	17050	10
284	20240619	151000	899682650	17050	17050	17050	17050	54
285	20240619	150900	898761950	17050	17050	17050	17050	17
286	20240619	150800	898472100	17050	17050	17050	17050	148
287	20240619	150700	895948700	17050	17050	17050	17050	116
288	20240619	150600	893970900	17070	17060	17070	17060	149
289	20240619	150500	891428790	17050	17050	17050	17050	52
290	20240619	150400	890542190	17050	17040	17050	17040	215
291	20240619	150300	886876750	17050	17060	17060	17050	65
292	20240619	150200	885768490	17050	17050	17060	17050	231
293	20240619	150100	881829920	17040	17040	17040	17040	1
294	20240619	150000	881812880	17040	17030	17040	17030	87
295	20240619	145900	880330500	17040	16990	17040	16930	133
296	20240619	145800	878076810	16990	17000	17000	16990	8
297	20240619	145700	877940820	17000	17000	17000	17000	0
298	20240619	145600	877940820	17000	16990	17000	16990	124
299	20240619	145500	875833020	16990	16990	16990	16990	80
300	20240619	145400	874473820	16970	16970	16970	16970	0
301	20240619	145300	874473820	16970	16970	16970	16970	0
302	20240619	145200	874473820	16970	16970	16970	16970	0
303	20240619	145100	874473820	16970	16970	16970	16970	0
304	20240619	145000	874473820	16970	16900	16970	16900	356
305	20240619	144900	868443230	16910	16990	16990	16910	758
306	20240619	144800	855591130	17000	17000	17000	17000	41
307	20240619	144700	854894130	17000	17020	17020	17000	1039
308	20240619	144600	837222450	17020	17020	17020	17020	0
309	20240619	144500	837222450	17020	17020	17020	17020	0
310	20240619	144400	837222450	17020	17030	17030	17020	272
311	20240619	144300	832591820	17030	17030	17030	17030	46
312	20240619	144200	831808440	17030	17030	17030	17030	195
313	20240619	144100	828487590	17030	17030	17030	17030	24
314	20240619	144000	828078870	17030	17030	17030	17030	0
315	20240619	143900	828078870	17030	17030	17030	17030	0
316	20240619	143800	828078870	17030	17030	17030	17030	0
317	20240619	143700	828078870	17030	17030	17030	17030	50
318	20240619	143600	827227370	17020	17020	17020	17020	0
319	20240619	143500	827227370	17020	17020	17020	17020	0
320	20240619	143400	827227370	17020	17020	17020	17020	20
321	20240619	143300	826886970	17020	17020	17020	17020	135
322	20240619	143200	824589270	17060	17060	17060	17060	0
323	20240619	143100	824589270	17060	17060	17060	17060	0
324	20240619	143000	824589270	17060	17060	17060	17060	0
325	20240619	142900	824589270	17060	17060	17060	17060	20
326	20240619	142800	824248070	17010	17010	17010	17010	0
327	20240619	142700	824248070	17010	17010	17010	17010	0
328	20240619	142600	824248070	17010	17010	17010	17010	0
329	20240619	142500	824248070	17010	17010	17010	17010	5
330	20240619	142400	824163020	17060	17060	17060	17060	130
331	20240619	142300	821945220	17070	17070	17070	17070	0
332	20240619	142200	821945220	17070	17070	17070	17070	20
333	20240619	142100	821603820	17000	17070	17070	17000	36
334	20240619	142000	820989440	17010	17010	17010	17010	186
335	20240619	141900	817825580	17050	17050	17050	17050	0
336	20240619	141800	817825580	17050	17050	17050	17050	0
337	20240619	141700	817825580	17050	17030	17050	17030	257
338	20240619	141600	813443870	17030	17030	17040	17030	636
339	20240619	141500	802611780	17030	17030	17030	17030	55
340	20240619	141400	801675130	17030	17030	17030	17030	1
341	20240619	141300	801658100	17030	17030	17030	17030	0
342	20240619	141200	801658100	17030	17030	17030	17030	50
343	20240619	141100	800806600	17030	17030	17030	17030	10
344	20240619	141000	800636300	17010	17010	17010	17010	0
345	20240619	140900	800636300	17010	17010	17010	17010	84
346	20240619	140800	799207460	17010	17010	17010	17010	1
347	20240619	140700	799190450	17030	17030	17030	17030	0
348	20240619	140600	799190450	17030	17030	17030	17030	0
349	20240619	140500	799190450	17030	17030	17030	17030	5
350	20240619	140400	799105300	17030	17010	17030	17000	203
351	20240619	140300	795653210	17000	17000	17000	17000	37
352	20240619	140200	795024210	17000	17010	17010	17000	157
353	20240619	140100	792354650	17010	17010	17010	17010	56
354	20240619	140000	791402090	17010	17010	17010	17010	1
355	20240619	135900	791385080	17010	17010	17010	17010	30
356	20240619	135800	790874780	17030	17030	17030	17030	0
357	20240619	135700	790874780	17030	17030	17030	17030	7
358	20240619	135600	790755570	17070	17070	17070	17070	20
359	20240619	135500	790414170	17070	17070	17070	17070	0
360	20240619	135400	790414170	17070	17070	17070	17070	0
361	20240619	135300	790414170	17070	17070	17070	17070	0
362	20240619	135200	790414170	17070	17070	17070	17070	0
363	20240619	135100	790414170	17070	17070	17070	17070	0
364	20240619	135000	790414170	17070	17070	17070	17070	500
365	20240619	134900	781879170	17050	17070	17070	17050	214
366	20240619	134800	778229510	17070	17070	17070	17070	0
367	20240619	134700	778229510	17070	17040	17070	17040	135
368	20240619	134600	775926560	17040	17040	17050	17040	103
369	20240619	134500	774170940	17040	17040	17040	17040	0
370	20240619	134400	774170940	17040	17040	17040	17040	19
371	20240619	134300	773847180	17040	17040	17040	17040	0
372	20240619	134200	773847180	17040	17040	17040	17040	0
373	20240619	134100	773847180	17040	17000	17040	17000	2
374	20240619	134000	773813140	16980	16980	16980	16980	0
375	20240619	133900	773813140	16980	16980	16980	16980	0
376	20240619	133800	773813140	16980	16980	16980	16980	0
377	20240619	133700	773813140	16980	16980	16980	16980	10
378	20240619	133600	773643340	17000	17000	17000	17000	35
379	20240619	133500	773048340	17000	16980	17000	16980	1857
380	20240619	133400	741514840	16980	16970	16980	16970	305
381	20240619	133300	736335990	16980	16930	16980	16930	516
382	20240619	133200	727576120	16930	16940	16940	16930	764
383	20240619	133100	714641540	16940	16920	16940	16920	24
384	20240619	133000	714235210	16930	16930	16930	16930	2
385	20240619	132900	714201350	16980	16980	16980	16980	0
386	20240619	132800	714201350	16980	16980	16980	16980	0
387	20240619	132700	714201350	16980	16980	16980	16980	0
388	20240619	132600	714201350	16980	17000	17000	16980	527
389	20240619	132500	705252600	16990	16990	16990	16990	190
390	20240619	132400	702024500	16980	16980	16980	16980	0
391	20240619	132300	702024500	16980	16980	16980	16980	0
392	20240619	132200	702024500	16980	16980	16980	16980	211
393	20240619	132100	698441720	16980	16980	16980	16980	1
394	20240619	132000	698424740	16980	16980	16980	16980	17
395	20240619	131900	698136080	16980	16980	16980	16980	110
396	20240619	131800	696268280	16980	16980	16980	16980	0
397	20240619	131700	696268280	16980	16980	16980	16980	10
398	20240619	131600	696098480	16950	16950	16950	16950	52
399	20240619	131500	695217080	16990	16990	16990	16990	0
400	20240619	131400	695217080	16990	16990	16990	16990	26
401	20240619	131300	694775340	16990	16980	16990	16980	36
402	20240619	131200	694163730	16990	16990	16990	16990	12
403	20240619	131100	693959850	16900	16900	16900	16900	0
404	20240619	131000	693959850	16900	16900	16900	16900	999
405	20240619	130900	677076750	16900	16900	16900	16900	0
406	20240619	130800	677076750	16900	16900	16900	16900	0
407	20240619	130700	677076750	16900	16900	16900	16900	44
408	20240619	130600	676333150	16880	16880	16880	16880	0
409	20240619	130500	676333150	16880	16960	16960	16880	404
410	20240619	130400	669487880	16970	16980	16980	16970	55
411	20240619	130300	668554520	16980	16980	16980	16980	33
412	20240619	130200	667994180	16980	16970	16980	16970	117
413	20240619	130100	666008520	16970	16970	16970	16970	0
414	20240619	130000	666008520	16970	16970	16970	16970	0
415	20240619	125900	666008520	16970	16980	16980	16970	161
416	20240619	125800	663276140	17000	17000	17000	17000	97
417	20240619	125700	661627140	17000	17040	17040	17000	1025
418	20240619	125600	644199070	17050	17050	17050	17050	176
419	20240619	125500	641198270	17070	17070	17070	17070	1
420	20240619	125400	641181200	17040	17040	17040	17040	5
421	20240619	125300	641096000	17060	17060	17060	17060	0
422	20240619	125200	641096000	17060	17060	17060	17030	634
423	20240619	125100	630288150	17060	17060	17060	17060	0
424	20240619	125000	630288150	17060	17060	17060	17060	0
425	20240619	124900	630288150	17060	17060	17060	17060	1
426	20240619	124800	630271090	17060	17080	17100	17060	1413
427	20240619	124700	606112770	17060	17080	17080	17060	64
428	20240619	124600	605020210	17080	17080	17080	17080	5
429	20240619	124500	604934810	17080	17090	17110	17080	61
430	20240619	124400	603892410	17110	17090	17110	17090	86
431	20240619	124300	602421730	17090	17060	17100	17060	7
432	20240619	124200	602302130	17040	17080	17080	17040	201
433	20240619	124100	598876680	17060	17060	17060	17060	6
434	20240619	124000	598774320	17060	17080	17080	17060	125
435	20240619	123900	596641620	17080	17110	17110	17080	80
436	20240619	123800	595273240	17120	17120	17120	17110	104
437	20240619	123700	593493770	17110	17110	17110	17110	131
438	20240619	123600	591252360	17110	17150	17170	17110	265
439	20240619	123500	586714490	17170	17110	17170	17110	2541
440	20240619	123400	543167070	17100	17060	17110	17060	134
441	20240619	123300	540877500	17040	17040	17100	17040	311
442	20240619	123200	535562320	17080	17030	17080	17030	2
443	20240619	123100	535528210	17100	17020	17100	17000	89
444	20240619	123000	534011850	17000	16960	17000	16960	1799
445	20240619	122900	503467810	16960	16940	16960	16940	40
446	20240619	122800	502789810	16950	16950	16950	16950	10
447	20240619	122700	502620310	16930	16930	16930	16930	0
448	20240619	122600	502620310	16930	16920	16930	16920	117
449	20240619	122500	500640340	16920	16920	16920	16920	58
450	20240619	122400	499658980	16890	16890	16890	16890	0
451	20240619	122300	499658980	16890	16900	16900	16890	100
452	20240619	122200	497969880	16900	16900	16900	16900	0
453	20240619	122100	497969880	16900	16900	16900	16900	0
454	20240619	122000	497969880	16900	16900	16900	16900	0
455	20240619	121900	497969880	16900	16900	16900	16900	0
456	20240619	121800	497969880	16900	16890	16900	16890	114
457	20240619	121700	496043420	16890	16900	16900	16890	500
458	20240619	121600	487596430	16900	16900	16900	16900	12
459	20240619	121500	487393630	16910	16930	16930	16910	47
460	20240619	121400	486598680	16950	16900	16960	16900	64
461	20240619	121300	485516360	16900	16900	16900	16900	0
462	20240619	121200	485516360	16900	16900	16900	16900	0
463	20240619	121100	485516360	16900	16910	16910	16900	104
464	20240619	121000	483758710	16910	16890	16960	16890	504
465	20240619	120900	475239030	16870	16870	16870	16870	6
466	20240619	120800	475137810	16870	16880	16900	16870	123
467	20240619	120700	473062200	16880	16880	16880	16880	0
468	20240619	120600	473062200	16880	16870	16900	16870	114
469	20240619	120500	471137760	16900	16900	16900	16870	6
470	20240619	120400	471036450	16870	16870	16900	16870	9
471	20240619	120300	470884500	16900	16870	16900	16870	8
472	20240619	120200	470749450	16900	16860	16900	16860	12
473	20240619	120100	470546940	16880	16860	16880	16850	73
474	20240619	120000	469316740	16850	16850	16850	16850	10
475	20240619	115900	469148240	16850	16850	16850	16850	60
476	20240619	115800	468137240	16850	16850	16850	16850	0
477	20240619	115700	468137240	16850	16850	16850	16850	1
478	20240619	115600	468120390	16850	16850	16850	16850	1
479	20240619	115500	468103540	16820	16820	16820	16820	28
480	20240619	115400	467632580	16820	16820	16820	16820	144
481	20240619	115300	465210500	16870	16860	16900	16820	38
482	20240619	115200	464570500	16880	16880	16880	16880	0
483	20240619	115100	464570500	16880	16860	16880	16860	2
484	20240619	115000	464536760	16860	16860	16860	16860	0
485	20240619	114900	464536760	16860	16860	16860	16860	15
486	20240619	114800	464283860	16860	16860	16860	16860	0
487	20240619	114700	464283860	16860	16860	16860	16860	10
488	20240619	114600	464115260	16860	16860	16860	16860	2
489	20240619	114500	464081540	16860	16850	16860	16830	150
490	20240619	114400	461552580	16830	16800	16850	16800	589
491	20240619	114300	451654900	16800	16800	16800	16800	920
492	20240619	114200	436198900	16800	16780	16800	16780	78
493	20240619	114100	434888640	16780	16810	16810	16780	1614
494	20240619	114000	407785350	16830	16810	16830	16810	45
495	20240619	113900	407028100	16810	16840	16840	16810	366
496	20240619	113800	400875370	16840	16850	16850	16840	42
497	20240619	113700	400167680	16850	16850	16850	16850	48
498	20240619	113600	399358880	16850	16840	16850	16840	11
499	20240619	113500	399173630	16840	16850	16850	16840	9
500	20240619	113400	399022000	16850	16850	16850	16850	8
501	20240619	113300	398887200	16860	16860	16860	16860	2
502	20240619	113200	398853480	16860	16860	16860	16860	1
503	20240619	113100	398836620	16860	16860	16860	16860	0
504	20240619	113000	398836620	16860	16860	16860	16860	0
505	20240619	112900	398836620	16860	16860	16860	16860	12
506	20240619	112800	398634300	16860	16860	16860	16860	10
507	20240619	112700	398465700	16870	16880	16890	16870	6
508	20240619	112600	398364440	16890	16890	16890	16890	1
509	20240619	112500	398347550	16900	16900	16900	16900	1
510	20240619	112400	398330650	16900	16860	16900	16860	15
511	20240619	112300	398077380	16860	16860	16860	16860	67
512	20240619	112200	396947760	16860	16860	16860	16860	0
513	20240619	112100	396947760	16860	16860	16860	16860	0
514	20240619	112000	396947760	16860	16860	16860	16860	30
515	20240619	111900	396441960	16860	16860	16860	16860	17
516	20240619	111800	396155340	16860	16860	16860	16860	2
517	20240619	111700	396121620	16860	16850	16860	16850	47
518	20240619	111600	395329610	16840	16830	16840	16830	59
519	20240619	111500	394336610	16810	16830	16830	16810	33
520	20240619	111400	393781520	16840	16840	16840	16840	6
521	20240619	111300	393680480	16840	16890	16890	16820	592
522	20240619	111200	383700910	16890	16890	16890	16890	11
523	20240619	111100	383515120	16900	16900	16900	16900	0
524	20240619	111000	383515120	16900	16870	16900	16870	7
525	20240619	110900	383396970	16870	16900	16900	16870	178
526	20240619	110800	380393980	16890	16890	16890	16890	0
527	20240619	110700	380393980	16890	16890	16890	16890	0
528	20240619	110600	380393980	16890	16890	16890	16890	4
529	20240619	110500	380326420	16900	16890	16900	16890	5
530	20240619	110400	380241950	16900	16900	16900	16900	0
531	20240619	110300	380241950	16900	16890	16900	16890	2
532	20240619	110200	380208160	16870	16870	16870	16870	4
533	20240619	110100	380140680	16860	16860	16860	16860	44
534	20240619	110000	379398840	16860	16860	16860	16860	0
535	20240619	105900	379398840	16860	16860	16860	16860	50
536	20240619	105800	378555840	16890	16890	16900	16890	12
537	20240619	105700	378353070	16860	16860	16860	16860	0
538	20240619	105600	378353070	16860	16870	16870	16850	36
539	20240619	105500	377746130	16880	16880	16880	16880	1
540	20240619	105400	377729250	16880	16920	16920	16870	364
541	20240619	105300	371586510	16920	16940	16940	16920	18
542	20240619	105200	371281780	16960	16940	16960	16940	7
543	20240619	105100	371163120	16960	16940	16960	16940	2
544	20240619	105000	371129220	16930	16930	16960	16920	43
545	20240619	104900	370400880	16940	16940	16940	16940	1
546	20240619	104800	370383940	16930	16930	16930	16920	96
547	20240619	104700	368758760	16960	16960	16960	16960	0
548	20240619	104600	368758760	16960	16950	16960	16930	107
549	20240619	104500	366945700	16960	16960	16960	16960	0
550	20240619	104400	366945700	16960	16960	16960	16960	150
551	20240619	104300	364401700	16960	16960	16960	16960	3
552	20240619	104200	364350820	16960	16960	16960	16960	10
553	20240619	104100	364181220	16930	16930	16930	16930	0
554	20240619	104000	364181220	16930	16930	16930	16930	0
555	20240619	103900	364181220	16930	16930	16930	16930	6
556	20240619	103800	364079640	16960	16930	16960	16930	8
557	20240619	103700	363944110	16940	16920	16950	16920	97
558	20240619	103600	362302770	16900	16890	16920	16890	638
559	20240619	103500	351523440	16890	16860	16890	16860	21
560	20240619	103400	351169350	16870	16870	16870	16870	16
561	20240619	103300	350899430	16870	16870	16870	16870	105
562	20240619	103200	349128080	16870	16870	16870	16870	101
563	20240619	103100	347424210	16870	16870	16870	16870	1
564	20240619	103000	347407340	16870	16870	16870	16870	2
565	20240619	102900	347373600	16870	16870	16870	16870	1
566	20240619	102800	347356730	16840	16840	16840	16840	182
567	20240619	102700	344291850	16830	16810	16830	16800	159
568	20240619	102600	341616500	16800	16800	16800	16800	129
569	20240619	102500	339449300	16800	16800	16800	16800	0
570	20240619	102400	339449300	16800	16800	16800	16800	7
571	20240619	102300	339331700	16800	16800	16800	16800	614
572	20240619	102200	329016500	16800	16800	16800	16800	569
573	20240619	102100	319457300	16790	16790	16790	16790	48
574	20240619	102000	318651380	16790	16790	16790	16790	12
575	20240619	101900	318449900	16800	16800	16800	16750	944
576	20240619	101800	302629960	16800	16830	16830	16800	3856
577	20240619	101700	237813290	16840	16840	16840	16840	19
578	20240619	101600	237493330	16840	16830	16840	16830	140
579	20240619	101500	235137110	16830	16840	16840	16820	547
580	20240619	101400	225931100	16840	16850	16850	16840	357
581	20240619	101300	219919200	16850	16870	16870	16850	1575
582	20240619	101200	193375060	16870	16890	16890	16870	194
583	20240619	101100	190101320	16890	16890	16890	16890	23
584	20240619	101000	189712850	16900	16900	16900	16890	12
585	20240619	100900	189510060	16890	16890	16890	16890	2
586	20240619	100800	189476280	16890	16890	16890	16890	0
587	20240619	100700	189476280	16890	16890	16890	16890	32
588	20240619	100600	188935800	16890	16900	16900	16890	36
589	20240619	100500	188327460	16900	16890	16900	16890	33
590	20240619	100400	187769990	16890	16890	16900	16890	366
591	20240619	100300	181587800	16880	16880	16880	16880	4
592	20240619	100200	181520280	16880	16880	16880	16880	37
593	20240619	100100	180895720	16880	16880	16880	16880	4
594	20240619	100000	180828200	16880	16880	16880	16880	1
595	20240619	095900	180811320	16890	16890	16890	16890	10
596	20240619	095800	180642420	16870	16900	16900	16870	155
597	20240619	095700	178023070	16920	16920	16920	16920	9
598	20240619	095600	177870790	16920	16920	16920	16920	2
599	20240619	095500	177836950	16920	16920	16920	16920	2
600	20240619	095400	177803110	16920	16920	16920	16920	328
601	20240619	095300	172253350	16900	16920	16920	16900	4
602	20240619	095200	172185710	16920	16920	16920	16920	10
603	20240619	095100	172016510	16920	16920	16920	16920	5
604	20240619	095000	171931910	16920	16920	16920	16920	1
605	20240619	094900	171914990	16850	16850	16850	16850	0
606	20240619	094800	171914990	16850	16900	16900	16850	3500
607	20240619	094700	112874120	16900	16900	16900	16900	4
608	20240619	094600	112806520	16900	16920	16930	16900	230
609	20240619	094500	108916230	16930	16950	16960	16930	30
610	20240619	094400	108408130	16950	16950	16950	16950	4
611	20240619	094300	108340330	16960	16950	16960	16950	12
612	20240619	094200	108136830	16950	16970	16970	16930	302
613	20240619	094100	103021110	16970	16970	16970	16970	21
614	20240619	094000	102664740	16970	16970	16970	16970	0
615	20240619	093900	102664740	16970	16970	16970	16970	2
616	20240619	093800	102630800	16980	16980	16980	16970	11
617	20240619	093700	102444050	16950	16980	16980	16950	2
618	20240619	093600	102410120	16940	16930	16940	16930	6
619	20240619	093500	102308490	16940	16910	16940	16900	654
620	20240619	093400	91253140	16900	16910	16910	16900	520
621	20240619	093300	82462140	16910	16910	16910	16910	10
622	20240619	093200	82293040	16910	16950	16980	16910	131
623	20240619	093100	80076300	16980	16930	16980	16930	12
624	20240619	093000	79873010	16930	16940	16940	16930	246
625	20240619	092900	75708030	16950	16940	16990	16940	233
626	20240619	092800	71758660	16950	16950	16950	16930	5
627	20240619	092700	71673950	16930	16940	16940	16900	121
628	20240619	092600	69626470	16940	16950	16950	16940	23
629	20240619	092500	69236820	16980	16980	16980	16980	62
630	20240619	092400	68184060	16980	16900	16980	16900	253
631	20240619	092300	63900780	16890	16930	16930	16890	944
632	20240619	092200	47948680	16970	16930	16970	16910	113
633	20240619	092100	46036770	16930	16950	16980	16930	205
634	20240619	092000	42566010	16980	16950	16980	16950	2
635	20240619	091900	42532080	16940	16940	16940	16940	78
636	20240619	091800	41210760	16990	16990	16990	16990	0
637	20240619	091700	41210760	16990	16990	16990	16990	0
638	20240619	091600	41210760	16990	16960	16990	16960	4
639	20240619	091500	41142860	16930	16940	17000	16930	280
640	20240619	091400	36392060	16980	16960	16980	16940	204
641	20240619	091300	32930240	16930	16930	16960	16930	68
642	20240619	091200	31777140	16970	16970	16970	16930	16
643	20240619	091100	31505890	16930	16970	16970	16920	16
644	20240619	091000	31235000	16970	16970	16970	16970	11
645	20240619	090900	31048330	16890	16890	16890	16890	1
646	20240619	090800	31031440	16980	16860	16980	16860	120
647	20240619	090700	29008000	16860	16970	16980	16860	41
648	20240619	090600	28312440	16970	16860	16970	16850	25
649	20240619	090500	27890760	16860	16860	16860	16860	101
650	20240619	090400	26187900	16860	16970	16970	16860	58
651	20240619	090300	25209690	16860	16860	16970	16860	452
652	20240619	090200	17587530	16860	16860	16860	16860	1
653	20240619	090100	17570670	16850	16850	16850	16850	94
654	20240619	090000	15986770	16850	16870	16870	16850	928