KissMeData/081000/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	195200	894928450	16850	16850	16850	16850	1059
3	20240621	195100	894928450	16850	16850	16850	16850	0
4	20240621	195000	894928450	16850	16850	16850	16850	0
5	20240621	194900	894928450	16850	16850	16850	16850	0
6	20240621	194800	894928450	16850	16850	16850	16850	0
7	20240621	194700	894928450	16850	16850	16850	16850	0
8	20240621	194600	894928450	16850	16850	16850	16850	0
9	20240621	194500	894928450	16850	16850	16850	16850	0
10	20240621	194400	894928450	16850	16850	16850	16850	0
11	20240621	194300	894928450	16850	16850	16850	16850	0
12	20240621	194200	894928450	16850	16850	16850	16850	0
13	20240621	194100	894928450	16850	16850	16850	16850	0
14	20240621	194000	894928450	16850	16850	16850	16850	0
15	20240621	193900	894928450	16850	16850	16850	16850	0
16	20240621	193800	894928450	16850	16850	16850	16850	0
17	20240621	193700	894928450	16850	16850	16850	16850	0
18	20240621	193600	894928450	16850	16850	16850	16850	0
19	20240621	193500	894928450	16850	16850	16850	16850	0
20	20240621	193400	894928450	16850	16850	16850	16850	0
21	20240621	193300	894928450	16850	16850	16850	16850	0
22	20240621	193200	894928450	16850	16850	16850	16850	0
23	20240621	193100	894928450	16850	16850	16850	16850	0
24	20240621	193000	894928450	16850	16850	16850	16850	0
25	20240621	192900	894928450	16850	16850	16850	16850	0
26	20240621	192800	894928450	16850	16850	16850	16850	0
27	20240621	192700	894928450	16850	16850	16850	16850	0
28	20240621	192600	894928450	16850	16850	16850	16850	0
29	20240621	192500	894928450	16850	16850	16850	16850	0
30	20240621	192400	894928450	16850	16850	16850	16850	0
31	20240621	192300	894928450	16850	16850	16850	16850	0
32	20240621	192200	894928450	16850	16850	16850	16850	1059
33	20240621	192100	894928450	16850	16850	16850	16850	0
34	20240621	192000	894928450	16850	16850	16850	16850	0
35	20240621	191900	894928450	16850	16850	16850	16850	0
36	20240621	191800	894928450	16850	16850	16850	16850	0
37	20240621	191700	894928450	16850	16850	16850	16850	0
38	20240621	191600	894928450	16850	16850	16850	16850	0
39	20240621	191500	894928450	16850	16850	16850	16850	0
40	20240621	191400	894928450	16850	16850	16850	16850	0
41	20240621	191300	894928450	16850	16850	16850	16850	0
42	20240621	191200	894928450	16850	16850	16850	16850	0
43	20240621	191100	894928450	16850	16850	16850	16850	0
44	20240621	191000	894928450	16850	16850	16850	16850	0
45	20240621	190900	894928450	16850	16850	16850	16850	0
46	20240621	190800	894928450	16850	16850	16850	16850	0
47	20240621	190700	894928450	16850	16850	16850	16850	0
48	20240621	190600	894928450	16850	16850	16850	16850	0
49	20240621	190500	894928450	16850	16850	16850	16850	0
50	20240621	190400	894928450	16850	16850	16850	16850	0
51	20240621	190300	894928450	16850	16850	16850	16850	0
52	20240621	190200	894928450	16850	16850	16850	16850	0
53	20240621	190100	894928450	16850	16850	16850	16850	0
54	20240621	190000	894928450	16850	16850	16850	16850	0
55	20240621	185900	894928450	16850	16850	16850	16850	0
56	20240621	185800	894928450	16850	16850	16850	16850	0
57	20240621	185700	894928450	16850	16850	16850	16850	0
58	20240621	185600	894928450	16850	16850	16850	16850	0
59	20240621	185500	894928450	16850	16850	16850	16850	0
60	20240621	185400	894928450	16850	16850	16850	16850	0
61	20240621	185300	894928450	16850	16850	16850	16850	0
62	20240621	185200	894928450	16850	16850	16850	16850	1059
63	20240621	185100	894928450	16850	16850	16850	16850	0
64	20240621	185000	894928450	16850	16850	16850	16850	0
65	20240621	184900	894928450	16850	16850	16850	16850	0
66	20240621	184800	894928450	16850	16850	16850	16850	0
67	20240621	184700	894928450	16850	16850	16850	16850	0
68	20240621	184600	894928450	16850	16850	16850	16850	0
69	20240621	184500	894928450	16850	16850	16850	16850	0
70	20240621	184400	894928450	16850	16850	16850	16850	0
71	20240621	184300	894928450	16850	16850	16850	16850	0
72	20240621	184200	894928450	16850	16850	16850	16850	0
73	20240621	184100	894928450	16850	16850	16850	16850	0
74	20240621	184000	894928450	16850	16850	16850	16850	0
75	20240621	183900	894928450	16850	16850	16850	16850	0
76	20240621	183800	894928450	16850	16850	16850	16850	0
77	20240621	183700	894928450	16850	16850	16850	16850	0
78	20240621	183600	894928450	16850	16850	16850	16850	0
79	20240621	183500	894928450	16850	16850	16850	16850	0
80	20240621	183400	894928450	16850	16850	16850	16850	0
81	20240621	183300	894928450	16850	16850	16850	16850	0
82	20240621	183200	894928450	16850	16850	16850	16850	0
83	20240621	183100	894928450	16850	16850	16850	16850	0
84	20240621	183000	894928450	16850	16850	16850	16850	0
85	20240621	182900	894928450	16850	16850	16850	16850	0
86	20240621	182800	894928450	16850	16850	16850	16850	0
87	20240621	182700	894928450	16850	16850	16850	16850	0
88	20240621	182600	894928450	16850	16850	16850	16850	0
89	20240621	182500	894928450	16850	16850	16850	16850	0
90	20240621	182400	894928450	16850	16850	16850	16850	0
91	20240621	182300	894928450	16850	16850	16850	16850	0
92	20240621	182200	894928450	16850	16850	16850	16850	1059
93	20240621	182100	894928450	16850	16850	16850	16850	0
94	20240621	182000	894928450	16850	16850	16850	16850	0
95	20240621	181900	894928450	16850	16850	16850	16850	0
96	20240621	181800	894928450	16850	16850	16850	16850	0
97	20240621	181700	894928450	16850	16850	16850	16850	0
98	20240621	181600	894928450	16850	16850	16850	16850	0
99	20240621	181500	894928450	16850	16850	16850	16850	0
100	20240621	181400	894928450	16850	16850	16850	16850	0
101	20240621	181300	894928450	16850	16850	16850	16850	0
102	20240621	181200	894928450	16850	16850	16850	16850	0
103	20240621	181100	894928450	16850	16850	16850	16850	0
104	20240621	181000	894928450	16850	16850	16850	16850	0
105	20240621	180900	894928450	16850	16850	16850	16850	0
106	20240621	180800	894928450	16850	16850	16850	16850	0
107	20240621	180700	894928450	16850	16850	16850	16850	0
108	20240621	180600	894928450	16850	16850	16850	16850	0
109	20240621	180500	894928450	16850	16850	16850	16850	0
110	20240621	180400	894928450	16850	16850	16850	16850	0
111	20240621	180300	894928450	16850	16850	16850	16850	0
112	20240621	180200	894928450	16850	16850	16850	16850	0
113	20240621	180100	894928450	16850	16850	16850	16850	0
114	20240621	180000	894928450	16850	16850	16850	16850	0
115	20240621	175900	894928450	16850	16850	16850	16850	0
116	20240621	175800	894928450	16850	16850	16850	16850	0
117	20240621	175700	894928450	16850	16850	16850	16850	0
118	20240621	175600	894928450	16850	16850	16850	16850	0
119	20240621	175500	894928450	16850	16850	16850	16850	0
120	20240621	175400	894928450	16850	16850	16850	16850	0
121	20240621	175300	894928450	16850	16850	16850	16850	0
122	20240621	175200	894928450	16850	16850	16850	16850	1059
123	20240621	175100	894928450	16850	16850	16850	16850	0
124	20240621	175000	894928450	16850	16850	16850	16850	0
125	20240621	174900	894928450	16850	16850	16850	16850	0
126	20240621	174800	894928450	16850	16850	16850	16850	0
127	20240621	174700	894928450	16850	16850	16850	16850	0
128	20240621	174600	894928450	16850	16850	16850	16850	0
129	20240621	174500	894928450	16850	16850	16850	16850	0
130	20240621	174400	894928450	16850	16850	16850	16850	0
131	20240621	174300	894928450	16850	16850	16850	16850	0
132	20240621	174200	894928450	16850	16850	16850	16850	0
133	20240621	174100	894928450	16850	16850	16850	16850	0
134	20240621	174000	894928450	16850	16850	16850	16850	0
135	20240621	173900	894928450	16850	16850	16850	16850	0
136	20240621	173800	894928450	16850	16850	16850	16850	0
137	20240621	173700	894928450	16850	16850	16850	16850	0
138	20240621	173600	894928450	16850	16850	16850	16850	0
139	20240621	173500	894928450	16850	16850	16850	16850	0
140	20240621	173400	894928450	16850	16850	16850	16850	0
141	20240621	173300	894928450	16850	16850	16850	16850	0
142	20240621	173200	894928450	16850	16850	16850	16850	0
143	20240621	173100	894928450	16850	16850	16850	16850	0
144	20240621	173000	894928450	16850	16850	16850	16850	0
145	20240621	172900	894928450	16850	16850	16850	16850	0
146	20240621	172800	894928450	16850	16850	16850	16850	0
147	20240621	172700	894928450	16850	16850	16850	16850	0
148	20240621	172600	894928450	16850	16850	16850	16850	0
149	20240621	172500	894928450	16850	16850	16850	16850	0
150	20240621	172400	894928450	16850	16850	16850	16850	0
151	20240621	172300	894928450	16850	16850	16850	16850	0
152	20240621	172200	894928450	16850	16850	16850	16850	1059
153	20240621	172100	894928450	16850	16850	16850	16850	0
154	20240621	172000	894928450	16850	16850	16850	16850	0
155	20240621	171900	894928450	16850	16850	16850	16850	0
156	20240621	171800	894928450	16850	16850	16850	16850	0
157	20240621	171700	894928450	16850	16850	16850	16850	0
158	20240621	171600	894928450	16850	16850	16850	16850	0
159	20240621	171500	894928450	16850	16850	16850	16850	0
160	20240621	171400	894928450	16850	16850	16850	16850	0
161	20240621	171300	894928450	16850	16850	16850	16850	0
162	20240621	171200	894928450	16850	16850	16850	16850	0
163	20240621	171100	894928450	16850	16850	16850	16850	0
164	20240621	171000	894928450	16850	16850	16850	16850	0
165	20240621	170900	894928450	16850	16850	16850	16850	0
166	20240621	170800	894928450	16850	16850	16850	16850	0
167	20240621	170700	894928450	16850	16850	16850	16850	0
168	20240621	170600	894928450	16850	16850	16850	16850	0
169	20240621	170500	894928450	16850	16850	16850	16850	0
170	20240621	170400	894928450	16850	16850	16850	16850	0
171	20240621	170300	894928450	16850	16850	16850	16850	0
172	20240621	170200	894928450	16850	16850	16850	16850	0
173	20240621	170100	894928450	16850	16850	16850	16850	0
174	20240621	170000	894928450	16850	16850	16850	16850	0
175	20240621	165900	894928450	16850	16850	16850	16850	0
176	20240621	165800	894928450	16850	16850	16850	16850	0
177	20240621	165700	894928450	16850	16850	16850	16850	0
178	20240621	165600	894928450	16850	16850	16850	16850	0
179	20240621	165500	894928450	16850	16850	16850	16850	0
180	20240621	165400	894928450	16850	16850	16850	16850	0
181	20240621	165300	894928450	16850	16850	16850	16850	0
182	20240621	165200	894928450	16850	16850	16850	16850	1059
183	20240621	165100	894928450	16850	16850	16850	16850	0
184	20240621	165000	894928450	16850	16850	16850	16850	0
185	20240621	164900	894928450	16850	16850	16850	16850	0
186	20240621	164800	894928450	16850	16850	16850	16850	0
187	20240621	164700	894928450	16850	16850	16850	16850	0
188	20240621	164600	894928450	16850	16850	16850	16850	0
189	20240621	164500	894928450	16850	16850	16850	16850	0
190	20240621	164400	894928450	16850	16850	16850	16850	0
191	20240621	164300	894928450	16850	16850	16850	16850	0
192	20240621	164200	894928450	16850	16850	16850	16850	0
193	20240621	164100	894928450	16850	16850	16850	16850	0
194	20240621	164000	894928450	16850	16850	16850	16850	0
195	20240621	163900	894928450	16850	16850	16850	16850	0
196	20240621	163800	894928450	16850	16850	16850	16850	0
197	20240621	163700	894928450	16850	16850	16850	16850	0
198	20240621	163600	894928450	16850	16850	16850	16850	0
199	20240621	163500	894928450	16850	16850	16850	16850	0
200	20240621	163400	894928450	16850	16850	16850	16850	0
201	20240621	163300	894928450	16850	16850	16850	16850	0
202	20240621	163200	894928450	16850	16850	16850	16850	0
203	20240621	163100	894928450	16850	16850	16850	16850	0
204	20240621	163000	894928450	16850	16850	16850	16850	0
205	20240621	162900	894928450	16850	16850	16850	16850	0
206	20240621	162800	894928450	16850	16850	16850	16850	0
207	20240621	162700	894928450	16850	16850	16850	16850	0
208	20240621	162600	894928450	16850	16850	16850	16850	0
209	20240621	162500	894928450	16850	16850	16850	16850	0
210	20240621	162400	894928450	16850	16850	16850	16850	0
211	20240621	162300	894928450	16850	16850	16850	16850	0
212	20240621	162200	894928450	16850	16850	16850	16850	1059
213	20240621	162100	894928450	16850	16850	16850	16850	0
214	20240621	162000	894928450	16850	16850	16850	16850	0
215	20240621	161900	894928450	16850	16850	16850	16850	0
216	20240621	161800	894928450	16850	16850	16850	16850	0
217	20240621	161700	894928450	16850	16850	16850	16850	0
218	20240621	161600	894928450	16850	16850	16850	16850	0
219	20240621	161500	894928450	16850	16850	16850	16850	0
220	20240621	161400	894928450	16850	16850	16850	16850	0
221	20240621	161300	894928450	16850	16850	16850	16850	0
222	20240621	161200	894928450	16850	16850	16850	16850	0
223	20240621	161100	894928450	16850	16850	16850	16850	0
224	20240621	161000	894928450	16850	16850	16850	16850	0
225	20240621	160900	894928450	16850	16850	16850	16850	0
226	20240621	160800	894928450	16850	16850	16850	16850	0
227	20240621	160700	894928450	16850	16850	16850	16850	0
228	20240621	160600	894928450	16850	16850	16850	16850	0
229	20240621	160500	894928450	16850	16850	16850	16850	0
230	20240621	160400	894928450	16850	16850	16850	16850	0
231	20240621	160300	894928450	16850	16850	16850	16850	0
232	20240621	160200	894928450	16850	16850	16850	16850	0
233	20240621	160100	894928450	16850	16850	16850	16850	0
234	20240621	160000	894928450	16850	16850	16850	16850	0
235	20240621	155900	894928450	16850	16850	16850	16850	0
236	20240621	155800	894928450	16850	16850	16850	16850	0
237	20240621	155700	894928450	16850	16850	16850	16850	0
238	20240621	155600	894928450	16850	16850	16850	16850	0
239	20240621	155500	894928450	16850	16850	16850	16850	0
240	20240621	155400	894928450	16850	16850	16850	16850	0
241	20240621	155300	894928450	16850	16850	16850	16850	0
242	20240621	155200	894928450	16850	16850	16850	16850	1059
243	20240621	155100	894928450	16850	16850	16850	16850	0
244	20240621	155000	894928450	16850	16850	16850	16850	0
245	20240621	154900	894928450	16850	16850	16850	16850	0
246	20240621	154800	894928450	16850	16850	16850	16850	0
247	20240621	154700	894928450	16850	16850	16850	16850	0
248	20240621	154600	894928450	16850	16850	16850	16850	0
249	20240621	154500	894928450	16850	16850	16850	16850	0
250	20240621	154400	894928450	16850	16850	16850	16850	0
251	20240621	154300	894928450	16850	16850	16850	16850	0
252	20240621	154200	894928450	16850	16850	16850	16850	0
253	20240621	154100	894928450	16850	16850	16850	16850	0
254	20240621	154000	894928450	16850	16850	16850	16850	0
255	20240621	153900	894928450	16850	16850	16850	16850	0
256	20240621	153800	894928450	16850	16850	16850	16850	0
257	20240621	153700	894928450	16850	16850	16850	16850	0
258	20240621	153600	894928450	16850	16850	16850	16850	0
259	20240621	153500	894928450	16850	16850	16850	16850	0
260	20240621	153400	894928450	16850	16850	16850	16850	0
261	20240621	153300	894928450	16850	16850	16850	16850	0
262	20240621	153200	894928450	16850	16850	16850	16850	0
263	20240621	153100	894928450	16850	16850	16850	16850	0
264	20240621	153000	894928450	16850	16850	16850	16850	1059
265	20240621	152900	877084300	16920	16920	16920	16920	0
266	20240621	152800	877084300	16920	16920	16920	16920	0
267	20240621	152700	877084300	16920	16920	16920	16920	0
268	20240621	152600	877084300	16920	16920	16920	16920	0
269	20240621	152500	877084300	16920	16920	16920	16920	0
270	20240621	152400	877084300	16920	16920	16920	16920	0
271	20240621	152300	877084300	16920	16920	16920	16920	0
272	20240621	152200	877084300	16920	16920	16920	16920	0
273	20240621	152100	877084300	16920	16920	16920	16920	0
274	20240621	152000	877084300	16920	16920	16920	16920	0
275	20240621	151900	877084300	16920	16920	16920	16860	260
276	20240621	151800	872698130	16880	16900	16920	16880	517
277	20240621	151700	863965850	16900	16900	16900	16900	36
278	20240621	151600	863357450	16900	16900	16900	16900	0
279	20240621	151500	863357450	16900	16900	16900	16900	211
280	20240621	151400	859791550	16900	16900	16900	16900	0
281	20240621	151300	859791550	16900	16900	16900	16900	340
282	20240621	151200	854045550	16900	16910	16910	16900	15
283	20240621	151100	853792040	16900	16900	16900	16900	0
284	20240621	151000	853792040	16900	16910	16910	16900	5
285	20240621	150900	853707530	16910	16910	16910	16910	105
286	20240621	150800	851931980	16910	16910	16910	16910	1
287	20240621	150700	851915070	16910	16910	16910	16910	0
288	20240621	150600	851915070	16910	16910	16910	16910	28
289	20240621	150500	851441590	16910	16910	16910	16910	0
290	20240621	150400	851441590	16910	16910	16910	16910	10
291	20240621	150300	851272490	16910	16910	16910	16910	205
292	20240621	150200	847805940	16910	16910	16910	16910	10
293	20240621	150100	847636840	16910	16910	16910	16910	99
294	20240621	150000	845962750	16910	16910	16910	16910	0
295	20240621	145900	845962750	16910	16910	16910	16910	8
296	20240621	145800	845827470	16870	16870	16870	16870	4
297	20240621	145700	845759990	16870	16870	16870	16870	0
298	20240621	145600	845759990	16870	16870	16870	16870	73
299	20240621	145500	844528480	16870	16900	16900	16870	23
300	20240621	145400	844140380	16900	16900	16900	16900	10
301	20240621	145300	843971380	16900	16900	16900	16900	1
302	20240621	145200	843954480	16870	16870	16870	16870	5
303	20240621	145100	843870130	16870	16870	16870	16870	45
304	20240621	145000	843110980	16860	16860	16860	16860	0
305	20240621	144900	843110980	16860	16860	16860	16860	0
306	20240621	144800	843110980	16860	16860	16860	16860	0
307	20240621	144700	843110980	16860	16910	16910	16860	61
308	20240621	144600	842080020	16860	16860	16860	16860	0
309	20240621	144500	842080020	16860	16860	16860	16860	15
310	20240621	144400	841827120	16870	16860	16870	16860	533
311	20240621	144300	832837140	16860	16860	16860	16860	65
312	20240621	144200	831741240	16860	16870	16870	16860	650
313	20240621	144100	820775840	16870	16870	16870	16870	0
314	20240621	144000	820775840	16870	16870	16870	16870	0
315	20240621	143900	820775840	16870	16870	16870	16870	60
316	20240621	143800	819763640	16880	16900	16900	16880	200
317	20240621	143700	816387620	16900	16900	16900	16900	386
318	20240621	143600	809864220	16920	16920	16920	16920	0
319	20240621	143500	809864220	16920	16920	16920	16920	2
320	20240621	143400	809830380	16930	16930	16930	16930	51
321	20240621	143300	808966950	16930	16930	16930	16930	8
322	20240621	143200	808831510	16930	16940	16940	16930	133
323	20240621	143100	806578510	16940	16940	16940	16940	5
324	20240621	143000	806493810	16930	16930	16930	16930	113
325	20240621	142900	804580720	16930	16930	16930	16930	215
326	20240621	142800	800940770	16930	16930	16930	16930	322
327	20240621	142700	795489310	16930	16980	16980	16930	333
328	20240621	142600	789849770	16940	16940	16940	16940	6
329	20240621	142500	789748130	16970	16970	16970	16970	2
330	20240621	142400	789714190	16980	16940	16980	16940	4
331	20240621	142300	789646350	16930	16930	16930	16930	0
332	20240621	142200	789646350	16930	16930	16930	16930	0
333	20240621	142100	789646350	16930	16930	16930	16930	10
334	20240621	142000	789477050	16940	16940	16940	16940	2
335	20240621	141900	789443170	16940	16940	16940	16940	7
336	20240621	141800	789324590	16930	16930	16930	16930	51
337	20240621	141700	788461160	16930	16930	16930	16930	102
338	20240621	141600	786734300	16900	16900	16900	16900	0
339	20240621	141500	786734300	16900	16900	16900	16900	0
340	20240621	141400	786734300	16900	16900	16900	16900	1
341	20240621	141300	786717400	16900	16900	16900	16900	0
342	20240621	141200	786717400	16900	16900	16900	16900	0
343	20240621	141100	786717400	16900	16900	16900	16900	0
344	20240621	141000	786717400	16900	16900	16900	16900	10
345	20240621	140900	786548400	16930	16930	16930	16930	0
346	20240621	140800	786548400	16930	16930	16930	16930	0
347	20240621	140700	786548400	16930	16930	16930	16930	0
348	20240621	140600	786548400	16930	16930	16930	16930	0
349	20240621	140500	786548400	16930	16930	16930	16930	1
350	20240621	140400	786531470	16930	16930	16930	16930	2
351	20240621	140300	786497610	16860	16860	16860	16860	0
352	20240621	140200	786497610	16860	16860	16860	16860	0
353	20240621	140100	786497610	16860	16860	16860	16860	0
354	20240621	140000	786497610	16860	16870	16870	16860	500
355	20240621	135900	778067590	16860	16860	16860	16860	0
356	20240621	135800	778067590	16860	16860	16860	16860	0
357	20240621	135700	778067590	16860	16860	16860	16860	0
358	20240621	135600	778067590	16860	16860	16860	16860	0
359	20240621	135500	778067590	16860	16860	16860	16860	0
360	20240621	135400	778067590	16860	16860	16860	16860	0
361	20240621	135300	778067590	16860	16860	16860	16860	3
362	20240621	135200	778017010	16850	16930	16930	16850	1000
363	20240621	135100	761159840	16930	16930	16930	16930	2
364	20240621	135000	761125980	16880	16880	16880	16880	8
365	20240621	134900	760990940	16880	16880	16880	16880	530
366	20240621	134800	752044540	16880	16880	16880	16880	9
367	20240621	134700	751892620	16900	16900	16900	16900	2
368	20240621	134600	751858820	16880	16880	16880	16880	0
369	20240621	134500	751858820	16880	16880	16880	16880	10
370	20240621	134400	751690020	16880	16880	16880	16880	0
371	20240621	134300	751690020	16880	16880	16880	16880	7
372	20240621	134200	751571860	16880	16880	16880	16880	22
373	20240621	134100	751200500	16880	16880	16880	16880	78
374	20240621	134000	749883860	16880	16880	16880	16880	0
375	20240621	133900	749883860	16880	16890	16890	16880	19
376	20240621	133800	749563040	16880	16880	16880	16880	0
377	20240621	133700	749563040	16880	16880	16880	16880	4
378	20240621	133600	749495520	16880	16880	16880	16880	0
379	20240621	133500	749495520	16880	16900	16900	16880	615
380	20240621	133400	739112220	16920	16920	16920	16920	0
381	20240621	133300	739112220	16920	16910	16920	16910	162
382	20240621	133200	736372790	16920	16920	16920	16920	9
383	20240621	133100	736220510	16920	16920	16920	16920	29
384	20240621	133000	735729830	16920	16920	16920	16920	0
385	20240621	132900	735729830	16920	16920	16920	16920	0
386	20240621	132800	735729830	16920	16920	16920	16920	41
387	20240621	132700	735036110	16920	16920	16920	16920	0
388	20240621	132600	735036110	16920	16920	16920	16920	24
389	20240621	132500	734630030	16930	16930	16930	16930	2
390	20240621	132400	734596170	16930	16930	16930	16930	0
391	20240621	132300	734596170	16930	16930	16930	16930	1
392	20240621	132200	734579240	16930	16930	16930	16930	0
393	20240621	132100	734579240	16930	16940	16940	16930	294
394	20240621	132000	729601780	16940	16940	16940	16940	0
395	20240621	131900	729601780	16940	16950	16950	16940	58
396	20240621	131800	728618960	16940	16940	16940	16940	0
397	20240621	131700	728618960	16940	16940	16940	16940	0
398	20240621	131600	728618960	16940	16940	16940	16940	0
399	20240621	131500	728618960	16940	16940	16940	16940	0
400	20240621	131400	728618960	16940	16940	16940	16940	1
401	20240621	131300	728602020	16930	16930	16930	16930	0
402	20240621	131200	728602020	16930	16930	16930	16930	0
403	20240621	131100	728602020	16930	16930	16930	16930	10
404	20240621	131000	728432720	17010	16940	17010	16940	6
405	20240621	130900	728330870	16940	17000	17000	16940	269
406	20240621	130800	723767410	17010	17010	17010	17010	0
407	20240621	130700	723767410	17010	17010	17010	17010	0
408	20240621	130600	723767410	17010	17010	17010	17010	0
409	20240621	130500	723767410	17010	17010	17010	17010	2
410	20240621	130400	723733390	16940	17000	17010	16940	98
411	20240621	130300	722070020	17020	17020	17020	17020	0
412	20240621	130200	722070020	17020	17020	17020	17020	0
413	20240621	130100	722070020	17020	17010	17020	17010	18
414	20240621	130000	721763830	16980	16990	16990	16980	557
415	20240621	125900	712300420	16990	16990	16990	16990	0
416	20240621	125800	712300420	16990	16990	16990	16990	380
417	20240621	125700	705844220	16990	16990	16990	16990	0
418	20240621	125600	705844220	16990	16990	16990	16990	0
419	20240621	125500	705844220	16990	17000	17000	16990	221
420	20240621	125400	702089150	17000	17000	17000	17000	0
421	20240621	125300	702089150	17000	17000	17000	17000	0
422	20240621	125200	702089150	17000	17000	17000	17000	1
423	20240621	125100	702072150	17010	17010	17010	17010	0
424	20240621	125000	702072150	17010	17010	17010	17010	0
425	20240621	124900	702072150	17010	17010	17010	17010	0
426	20240621	124800	702072150	17010	17010	17010	17010	0
427	20240621	124700	702072150	17010	17010	17010	17010	0
428	20240621	124600	702072150	17010	17010	17010	17010	6
429	20240621	124500	701970090	17020	17020	17020	17020	0
430	20240621	124400	701970090	17020	17020	17020	17020	0
431	20240621	124300	701970090	17020	17020	17020	17020	0
432	20240621	124200	701970090	17020	17020	17020	17020	0
433	20240621	124100	701970090	17020	17020	17020	17020	0
434	20240621	124000	701970090	17020	17020	17020	17020	0
435	20240621	123900	701970090	17020	17020	17020	17020	0
436	20240621	123800	701970090	17020	17020	17020	17020	0
437	20240621	123700	701970090	17020	17020	17020	17020	0
438	20240621	123600	701970090	17020	17020	17020	17020	0
439	20240621	123500	701970090	17020	16990	17020	16990	131
440	20240621	123400	699744370	16990	16990	16990	16990	0
441	20240621	123300	699744370	16990	16990	16990	16990	0
442	20240621	123200	699744370	16990	16990	16990	16990	0
443	20240621	123100	699744370	16990	16990	16990	16990	0
444	20240621	123000	699744370	16990	16990	16990	16990	0
445	20240621	122900	699744370	16990	16990	16990	16990	0
446	20240621	122800	699744370	16990	17000	17000	16990	969
447	20240621	122700	683275080	17010	17020	17020	17010	86
448	20240621	122600	681811860	17020	17040	17040	17020	115
449	20240621	122500	679853530	17040	17040	17040	17040	29
450	20240621	122400	679359370	17050	17050	17050	17050	12
451	20240621	122300	679154770	17050	17050	17050	17050	0
452	20240621	122200	679154770	17050	17050	17050	17050	0
453	20240621	122100	679154770	17050	17050	17050	17050	0
454	20240621	122000	679154770	17050	17050	17050	17050	1
455	20240621	121900	679137720	17080	17080	17080	17080	0
456	20240621	121800	679137720	17080	17080	17080	17080	0
457	20240621	121700	679137720	17080	17080	17080	17080	0
458	20240621	121600	679137720	17080	17060	17080	17060	2
459	20240621	121500	679103580	17090	17060	17090	17060	4
460	20240621	121400	679035290	17070	17100	17100	17060	57
461	20240621	121300	678062650	17120	17120	17120	17120	0
462	20240621	121200	678062650	17120	17120	17120	17070	588
463	20240621	121100	668010970	17130	17040	17140	17040	309
464	20240621	121000	662725700	17070	17040	17070	17030	716
465	20240621	120900	650509630	17030	17030	17030	17030	1
466	20240621	120800	650492600	17030	17030	17030	17030	92
467	20240621	120700	648925840	17000	17000	17000	17000	2
468	20240621	120600	648891840	17040	17000	17040	17000	784
469	20240621	120500	635563800	16990	16990	16990	16990	34
470	20240621	120400	634986140	16990	16990	16990	16990	0
471	20240621	120300	634986140	16990	16990	16990	16990	0
472	20240621	120200	634986140	16990	16960	16990	16960	176
473	20240621	120100	631996080	16980	16980	16980	16980	1
474	20240621	120000	631979100	16960	16960	16960	16960	1
475	20240621	115900	631962140	16960	16970	16970	16960	509
476	20240621	115800	623325460	16970	16970	16970	16970	0
477	20240621	115700	623325460	16970	16960	16990	16960	13
478	20240621	115600	623104940	16970	16930	16970	16930	11
479	20240621	115500	622918670	16930	16910	16930	16910	125
480	20240621	115400	620802460	16920	16920	16920	16920	42
481	20240621	115300	620091820	16910	16910	16910	16910	88
482	20240621	115200	618603740	16910	16910	16910	16910	1
483	20240621	115100	618586830	16880	16880	16880	16880	0
484	20240621	115000	618586830	16880	16880	16880	16880	0
485	20240621	114900	618586830	16880	16880	16880	16880	0
486	20240621	114800	618586830	16880	16880	16880	16880	0
487	20240621	114700	618586830	16880	16880	16880	16880	6
488	20240621	114600	618485550	16880	16880	16880	16880	0
489	20240621	114500	618485550	16880	16880	16880	16880	45
490	20240621	114400	617725950	16880	16880	16880	16880	5
491	20240621	114300	617641550	16880	16880	16880	16880	0
492	20240621	114200	617641550	16880	16880	16880	16880	0
493	20240621	114100	617641550	16880	16880	16880	16880	0
494	20240621	114000	617641550	16880	16880	16880	16880	0
495	20240621	113900	617641550	16880	16870	16880	16850	41
496	20240621	113800	616950140	16870	16870	16870	16870	0
497	20240621	113700	616950140	16870	16870	16880	16860	53
498	20240621	113600	616056200	16870	16870	16870	16870	21
499	20240621	113500	615701930	16880	16880	16880	16880	2
500	20240621	113400	615668170	16880	16880	16880	16880	0
501	20240621	113300	615668170	16880	16880	16880	16880	0
502	20240621	113200	615668170	16880	16880	16880	16880	0
503	20240621	113100	615668170	16880	16880	16880	16880	31
504	20240621	113000	615144890	16880	16870	16910	16870	76
505	20240621	112900	613861960	16880	16860	16880	16860	12
506	20240621	112800	613659490	16880	16850	16880	16850	88
507	20240621	112700	612176350	16850	16860	16880	16850	20
508	20240621	112600	611839200	16880	16860	16880	16860	2
509	20240621	112500	611805460	16880	16880	16880	16880	0
510	20240621	112400	611805460	16880	16860	16880	16860	2
511	20240621	112300	611771720	16830	16830	16830	16830	5
512	20240621	112200	611687570	16830	16830	16830	16830	556
513	20240621	112100	602330090	16830	16830	16830	16830	983
514	20240621	112000	585786200	16830	16860	16890	16830	204
515	20240621	111900	582352550	16880	16860	16880	16860	251
516	20240621	111800	578120610	16860	16860	16860	16830	204
517	20240621	111700	574683990	16860	16860	16860	16860	0
518	20240621	111600	574683990	16860	16860	16860	16860	14
519	20240621	111500	574447950	16830	16830	16830	16830	462
520	20240621	111400	566672490	16830	16830	16830	16830	0
521	20240621	111300	566672490	16830	16840	16840	16830	200
522	20240621	111200	563305330	16840	16840	16840	16840	0
523	20240621	111100	563305330	16840	16840	16840	16840	0
524	20240621	111000	563305330	16840	16910	16910	16840	2
525	20240621	110900	563271580	16910	16910	16910	16910	1
526	20240621	110800	563254670	16910	16910	16910	16910	0
527	20240621	110700	563254670	16910	16910	16910	16910	0
528	20240621	110600	563254670	16910	16910	16910	16910	21
529	20240621	110500	562899560	16910	16910	16910	16910	20
530	20240621	110400	562561360	16920	16920	16920	16920	1
531	20240621	110300	562544440	16820	16820	16820	16820	21
532	20240621	110200	562191220	16820	16820	16820	16820	108
533	20240621	110100	560374660	16820	16820	16820	16820	50
534	20240621	110000	559533660	16820	16820	16820	16820	20
535	20240621	105900	559197260	16820	16820	16820	16820	283
536	20240621	105800	554437200	16820	16820	16820	16820	0
537	20240621	105700	554437200	16820	16840	16840	16820	202
538	20240621	105600	551037490	16840	16850	16850	16840	2
539	20240621	105500	551003800	16850	16850	16850	16850	156
540	20240621	105400	548375200	16860	16860	16860	16860	178
541	20240621	105300	545374120	16870	16870	16870	16870	281
542	20240621	105200	540633650	16870	16880	16880	16870	371
543	20240621	105100	534373750	16870	16870	16870	16870	82
544	20240621	105000	532990410	16880	16880	16880	16870	976
545	20240621	104900	516516620	16880	16900	16900	16880	1374
546	20240621	104800	493311080	16900	16900	16900	16900	3
547	20240621	104700	493260380	16900	16900	16900	16900	19
548	20240621	104600	492939280	16890	16920	16920	16890	1488
549	20240621	104500	467788700	16920	16920	16920	16920	62
550	20240621	104400	466739660	16920	16920	16920	16920	1
551	20240621	104300	466722740	16920	16920	16920	16920	3
552	20240621	104200	466671980	16920	16920	16920	16920	88
553	20240621	104100	465183020	16920	16920	16920	16920	0
554	20240621	104000	465183020	16920	16930	16930	16920	52
555	20240621	103900	464302680	16930	16930	16930	16930	1
556	20240621	103800	464285750	16930	16930	16930	16930	29
557	20240621	103700	463794780	16930	16930	16930	16930	3
558	20240621	103600	463743990	16930	16930	16930	16930	200
559	20240621	103500	460357990	16930	16930	16930	16930	0
560	20240621	103400	460357990	16930	16930	16930	16930	0
561	20240621	103300	460357990	16930	16930	16930	16930	0
562	20240621	103200	460357990	16930	16930	16930	16930	54
563	20240621	103100	459443770	16930	16930	16930	16930	46
564	20240621	103000	458664990	16920	16950	16970	16920	473
565	20240621	102900	450647940	16940	16970	16970	16940	410
566	20240621	102800	443701980	17000	17000	17000	17000	118
567	20240621	102700	441695980	17000	17000	17000	17000	77
568	20240621	102600	440386980	17000	17000	17000	17000	1
569	20240621	102500	440369980	17000	17030	17030	17000	8
570	20240621	102400	440233940	17030	17040	17040	17030	301
571	20240621	102300	435107140	17060	17060	17060	17060	2
572	20240621	102200	435073020	17070	17070	17070	17070	7
573	20240621	102100	434953530	17070	17070	17070	17070	3
574	20240621	102000	434902320	17040	17070	17070	17040	6
575	20240621	101900	434800020	17070	17070	17070	17070	10
576	20240621	101800	434629320	17080	17080	17080	17080	129
577	20240621	101700	432426000	17080	17080	17080	17080	0
578	20240621	101600	432426000	17080	17070	17080	17070	30
579	20240621	101500	431913610	17080	17090	17090	17080	385
580	20240621	101400	425337560	17090	17090	17090	17090	0
581	20240621	101300	425337560	17090	17080	17090	17080	13
582	20240621	101200	425115490	17090	17090	17090	17090	5
583	20240621	101100	425030040	17100	17100	17100	17100	64
584	20240621	101000	423935640	17020	16990	17020	16990	1006
585	20240621	100900	406822540	17000	17000	17000	17000	0
586	20240621	100800	406822540	17000	17000	17000	17000	0
587	20240621	100700	406822540	17000	17000	17000	17000	5
588	20240621	100600	406737540	17000	17000	17000	17000	13
589	20240621	100500	406516540	16950	16930	16950	16930	276
590	20240621	100400	401843060	16900	16900	16900	16900	0
591	20240621	100300	401843060	16900	16900	16900	16900	0
592	20240621	100200	401843060	16900	16900	16900	16900	0
593	20240621	100100	401843060	16900	16900	16900	16900	0
594	20240621	100000	401843060	16900	16910	16910	16900	255
595	20240621	095900	397532150	16900	17000	17000	16900	2220
596	20240621	095800	359931010	17000	17000	17000	17000	11
597	20240621	095700	359744010	17020	17020	17020	17020	1
598	20240621	095600	359726990	17050	17040	17050	17020	471
599	20240621	095500	351700730	16990	16970	16990	16970	327
600	20240621	095400	346145020	16960	16970	16970	16960	59
601	20240621	095300	345144180	16990	16960	16990	16960	24
602	20240621	095200	344737110	16940	16940	16940	16940	0
603	20240621	095100	344737110	16940	16940	16940	16940	0
604	20240621	095000	344737110	16940	16940	16940	16940	452
605	20240621	094900	337080230	16920	16920	16920	16920	79
606	20240621	094800	335743550	16920	16910	16920	16910	172
607	20240621	094700	332834680	16900	16900	16900	16900	242
608	20240621	094600	328744880	16900	16920	16920	16900	136
609	20240621	094500	326445110	16920	16920	16920	16920	1
610	20240621	094400	326428190	16920	16920	16920	16920	80
611	20240621	094300	325074590	16920	16920	16920	16920	0
612	20240621	094200	325074590	16920	16920	16920	16920	10
613	20240621	094100	324905390	16910	16900	16910	16900	211
614	20240621	094000	321338510	16900	16940	16940	16900	656
615	20240621	093900	310240660	16940	16950	16960	16940	1336
616	20240621	093800	287600890	16950	16950	16950	16950	836
617	20240621	093700	273430690	16950	16960	16960	16950	700
618	20240621	093600	261565160	16950	16950	16950	16950	146
619	20240621	093500	259090460	16950	16990	16990	16950	187
620	20240621	093400	255917080	16990	17020	17020	16950	1321
621	20240621	093300	233475740	17030	17030	17030	17020	319
622	20240621	093200	228043440	17030	17050	17050	17030	69
623	20240621	093100	226867390	17050	17080	17080	17050	272
624	20240621	093000	222225590	17080	17090	17090	17080	191
625	20240621	092900	218962810	17100	17100	17100	17100	80
626	20240621	092800	217594810	17110	17130	17130	17110	476
627	20240621	092700	209448830	17130	17130	17130	17130	478
628	20240621	092600	201260690	17140	17160	17160	17130	543
629	20240621	092500	191946730	17170	17230	17230	17170	586
630	20240621	092400	181869300	17240	17290	17290	17240	395
631	20240621	092300	175053800	17300	17300	17300	17300	56
632	20240621	092200	174085000	17300	17290	17310	17280	183
633	20240621	092100	170918660	17300	17250	17300	17250	758
634	20240621	092000	157817240	17260	17260	17260	17260	78
635	20240621	091900	156470960	17230	17240	17260	17230	223
636	20240621	091800	152626730	17240	17240	17250	17240	249
637	20240621	091700	148333000	17220	17220	17240	17220	214
638	20240621	091600	144645790	17220	17190	17220	17190	410
639	20240621	091500	137587500	17190	17190	17210	17170	250
640	20240621	091400	133286630	17210	17220	17220	17200	439
641	20240621	091300	125733380	17220	17300	17300	17220	398
642	20240621	091200	118854720	17280	17290	17310	17270	579
643	20240621	091100	108835500	17230	17270	17300	17230	1018
644	20240621	091000	91271740	17270	17300	17300	17270	285
645	20240621	090900	86346610	17290	17290	17310	17260	186
646	20240621	090800	83129670	17250	17250	17250	17250	146
647	20240621	090700	80611170	17230	17310	17350	17230	472
648	20240621	090600	72437060	17340	17260	17360	17170	408
649	20240621	090500	65369950	17170	17100	17410	17100	2217
650	20240621	090400	27113450	17100	17050	17100	17050	529
651	20240621	090300	18080680	17070	17050	17080	17050	508
652	20240621	090200	9409240	17050	16990	17050	16990	127
653	20240621	090100	7247800	16950	16950	16950	16950	20
654	20240621	090000	6908800	16980	16940	16980	16940	304