KissMeData/081000/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	195500	818322940	16470	16470	16470	16470	2020
3	20240624	195400	818322940	16470	16470	16470	16470	0
4	20240624	195300	818322940	16470	16470	16470	16470	0
5	20240624	195200	818322940	16470	16470	16470	16470	0
6	20240624	195100	818322940	16470	16470	16470	16470	0
7	20240624	195000	818322940	16470	16470	16470	16470	0
8	20240624	194900	818322940	16470	16470	16470	16470	0
9	20240624	194800	818322940	16470	16470	16470	16470	0
10	20240624	194700	818322940	16470	16470	16470	16470	0
11	20240624	194600	818322940	16470	16470	16470	16470	0
12	20240624	194500	818322940	16470	16470	16470	16470	0
13	20240624	194400	818322940	16470	16470	16470	16470	0
14	20240624	194300	818322940	16470	16470	16470	16470	0
15	20240624	194200	818322940	16470	16470	16470	16470	0
16	20240624	194100	818322940	16470	16470	16470	16470	0
17	20240624	194000	818322940	16470	16470	16470	16470	0
18	20240624	193900	818322940	16470	16470	16470	16470	0
19	20240624	193800	818322940	16470	16470	16470	16470	0
20	20240624	193700	818322940	16470	16470	16470	16470	0
21	20240624	193600	818322940	16470	16470	16470	16470	0
22	20240624	193500	818322940	16470	16470	16470	16470	0
23	20240624	193400	818322940	16470	16470	16470	16470	0
24	20240624	193300	818322940	16470	16470	16470	16470	0
25	20240624	193200	818322940	16470	16470	16470	16470	0
26	20240624	193100	818322940	16470	16470	16470	16470	0
27	20240624	193000	818322940	16470	16470	16470	16470	0
28	20240624	192900	818322940	16470	16470	16470	16470	0
29	20240624	192800	818322940	16470	16470	16470	16470	0
30	20240624	192700	818322940	16470	16470	16470	16470	0
31	20240624	192600	818322940	16470	16470	16470	16470	0
32	20240624	192500	818322940	16470	16470	16470	16470	2020
33	20240624	192400	818322940	16470	16470	16470	16470	0
34	20240624	192300	818322940	16470	16470	16470	16470	0
35	20240624	192200	818322940	16470	16470	16470	16470	0
36	20240624	192100	818322940	16470	16470	16470	16470	0
37	20240624	192000	818322940	16470	16470	16470	16470	0
38	20240624	191900	818322940	16470	16470	16470	16470	0
39	20240624	191800	818322940	16470	16470	16470	16470	0
40	20240624	191700	818322940	16470	16470	16470	16470	0
41	20240624	191600	818322940	16470	16470	16470	16470	0
42	20240624	191500	818322940	16470	16470	16470	16470	0
43	20240624	191400	818322940	16470	16470	16470	16470	0
44	20240624	191300	818322940	16470	16470	16470	16470	0
45	20240624	191200	818322940	16470	16470	16470	16470	0
46	20240624	191100	818322940	16470	16470	16470	16470	0
47	20240624	191000	818322940	16470	16470	16470	16470	0
48	20240624	190900	818322940	16470	16470	16470	16470	0
49	20240624	190800	818322940	16470	16470	16470	16470	0
50	20240624	190700	818322940	16470	16470	16470	16470	0
51	20240624	190600	818322940	16470	16470	16470	16470	0
52	20240624	190500	818322940	16470	16470	16470	16470	0
53	20240624	190400	818322940	16470	16470	16470	16470	0
54	20240624	190300	818322940	16470	16470	16470	16470	0
55	20240624	190200	818322940	16470	16470	16470	16470	0
56	20240624	190100	818322940	16470	16470	16470	16470	0
57	20240624	190000	818322940	16470	16470	16470	16470	0
58	20240624	185900	818322940	16470	16470	16470	16470	0
59	20240624	185800	818322940	16470	16470	16470	16470	0
60	20240624	185700	818322940	16470	16470	16470	16470	0
61	20240624	185600	818322940	16470	16470	16470	16470	0
62	20240624	185500	818322940	16470	16470	16470	16470	2020
63	20240624	185400	818322940	16470	16470	16470	16470	0
64	20240624	185300	818322940	16470	16470	16470	16470	0
65	20240624	185200	818322940	16470	16470	16470	16470	0
66	20240624	185100	818322940	16470	16470	16470	16470	0
67	20240624	185000	818322940	16470	16470	16470	16470	0
68	20240624	184900	818322940	16470	16470	16470	16470	0
69	20240624	184800	818322940	16470	16470	16470	16470	0
70	20240624	184700	818322940	16470	16470	16470	16470	0
71	20240624	184600	818322940	16470	16470	16470	16470	0
72	20240624	184500	818322940	16470	16470	16470	16470	0
73	20240624	184400	818322940	16470	16470	16470	16470	0
74	20240624	184300	818322940	16470	16470	16470	16470	0
75	20240624	184200	818322940	16470	16470	16470	16470	0
76	20240624	184100	818322940	16470	16470	16470	16470	0
77	20240624	184000	818322940	16470	16470	16470	16470	0
78	20240624	183900	818322940	16470	16470	16470	16470	0
79	20240624	183800	818322940	16470	16470	16470	16470	0
80	20240624	183700	818322940	16470	16470	16470	16470	0
81	20240624	183600	818322940	16470	16470	16470	16470	0
82	20240624	183500	818322940	16470	16470	16470	16470	0
83	20240624	183400	818322940	16470	16470	16470	16470	0
84	20240624	183300	818322940	16470	16470	16470	16470	0
85	20240624	183200	818322940	16470	16470	16470	16470	0
86	20240624	183100	818322940	16470	16470	16470	16470	0
87	20240624	183000	818322940	16470	16470	16470	16470	0
88	20240624	182900	818322940	16470	16470	16470	16470	0
89	20240624	182800	818322940	16470	16470	16470	16470	0
90	20240624	182700	818322940	16470	16470	16470	16470	0
91	20240624	182600	818322940	16470	16470	16470	16470	0
92	20240624	182500	818322940	16470	16470	16470	16470	2020
93	20240624	182400	818322940	16470	16470	16470	16470	0
94	20240624	182300	818322940	16470	16470	16470	16470	0
95	20240624	182200	818322940	16470	16470	16470	16470	0
96	20240624	182100	818322940	16470	16470	16470	16470	0
97	20240624	182000	818322940	16470	16470	16470	16470	0
98	20240624	181900	818322940	16470	16470	16470	16470	0
99	20240624	181800	818322940	16470	16470	16470	16470	0
100	20240624	181700	818322940	16470	16470	16470	16470	0
101	20240624	181600	818322940	16470	16470	16470	16470	0
102	20240624	181500	818322940	16470	16470	16470	16470	0
103	20240624	181400	818322940	16470	16470	16470	16470	0
104	20240624	181300	818322940	16470	16470	16470	16470	0
105	20240624	181200	818322940	16470	16470	16470	16470	0
106	20240624	181100	818322940	16470	16470	16470	16470	0
107	20240624	181000	818322940	16470	16470	16470	16470	0
108	20240624	180900	818322940	16470	16470	16470	16470	0
109	20240624	180800	818322940	16470	16470	16470	16470	0
110	20240624	180700	818322940	16470	16470	16470	16470	0
111	20240624	180600	818322940	16470	16470	16470	16470	0
112	20240624	180500	818322940	16470	16470	16470	16470	0
113	20240624	180400	818322940	16470	16470	16470	16470	0
114	20240624	180300	818322940	16470	16470	16470	16470	0
115	20240624	180200	818322940	16470	16470	16470	16470	0
116	20240624	180100	818322940	16470	16470	16470	16470	0
117	20240624	180000	818322940	16470	16470	16470	16470	0
118	20240624	175900	818322940	16470	16470	16470	16470	0
119	20240624	175800	818322940	16470	16470	16470	16470	0
120	20240624	175700	818322940	16470	16470	16470	16470	0
121	20240624	175600	818322940	16470	16470	16470	16470	0
122	20240624	175500	818322940	16470	16470	16470	16470	2020
123	20240624	175400	818322940	16470	16470	16470	16470	0
124	20240624	175300	818322940	16470	16470	16470	16470	0
125	20240624	175200	818322940	16470	16470	16470	16470	0
126	20240624	175100	818322940	16470	16470	16470	16470	0
127	20240624	175000	818322940	16470	16470	16470	16470	0
128	20240624	174900	818322940	16470	16470	16470	16470	0
129	20240624	174800	818322940	16470	16470	16470	16470	0
130	20240624	174700	818322940	16470	16470	16470	16470	0
131	20240624	174600	818322940	16470	16470	16470	16470	0
132	20240624	174500	818322940	16470	16470	16470	16470	0
133	20240624	174400	818322940	16470	16470	16470	16470	0
134	20240624	174300	818322940	16470	16470	16470	16470	0
135	20240624	174200	818322940	16470	16470	16470	16470	0
136	20240624	174100	818322940	16470	16470	16470	16470	0
137	20240624	174000	818322940	16470	16470	16470	16470	0
138	20240624	173900	818322940	16470	16470	16470	16470	0
139	20240624	173800	818322940	16470	16470	16470	16470	0
140	20240624	173700	818322940	16470	16470	16470	16470	0
141	20240624	173600	818322940	16470	16470	16470	16470	0
142	20240624	173500	818322940	16470	16470	16470	16470	0
143	20240624	173400	818322940	16470	16470	16470	16470	0
144	20240624	173300	818322940	16470	16470	16470	16470	0
145	20240624	173200	818322940	16470	16470	16470	16470	0
146	20240624	173100	818322940	16470	16470	16470	16470	0
147	20240624	173000	818322940	16470	16470	16470	16470	0
148	20240624	172900	818322940	16470	16470	16470	16470	0
149	20240624	172800	818322940	16470	16470	16470	16470	0
150	20240624	172700	818322940	16470	16470	16470	16470	0
151	20240624	172600	818322940	16470	16470	16470	16470	0
152	20240624	172500	818322940	16470	16470	16470	16470	2020
153	20240624	172400	818322940	16470	16470	16470	16470	0
154	20240624	172300	818322940	16470	16470	16470	16470	0
155	20240624	172200	818322940	16470	16470	16470	16470	0
156	20240624	172100	818322940	16470	16470	16470	16470	0
157	20240624	172000	818322940	16470	16470	16470	16470	0
158	20240624	171900	818322940	16470	16470	16470	16470	0
159	20240624	171800	818322940	16470	16470	16470	16470	0
160	20240624	171700	818322940	16470	16470	16470	16470	0
161	20240624	171600	818322940	16470	16470	16470	16470	0
162	20240624	171500	818322940	16470	16470	16470	16470	0
163	20240624	171400	818322940	16470	16470	16470	16470	0
164	20240624	171300	818322940	16470	16470	16470	16470	0
165	20240624	171200	818322940	16470	16470	16470	16470	0
166	20240624	171100	818322940	16470	16470	16470	16470	0
167	20240624	171000	818322940	16470	16470	16470	16470	0
168	20240624	170900	818322940	16470	16470	16470	16470	0
169	20240624	170800	818322940	16470	16470	16470	16470	0
170	20240624	170700	818322940	16470	16470	16470	16470	0
171	20240624	170600	818322940	16470	16470	16470	16470	0
172	20240624	170500	818322940	16470	16470	16470	16470	0
173	20240624	170400	818322940	16470	16470	16470	16470	0
174	20240624	170300	818322940	16470	16470	16470	16470	0
175	20240624	170200	818322940	16470	16470	16470	16470	0
176	20240624	170100	818322940	16470	16470	16470	16470	0
177	20240624	170000	818322940	16470	16470	16470	16470	0
178	20240624	165900	818322940	16470	16470	16470	16470	0
179	20240624	165800	818322940	16470	16470	16470	16470	0
180	20240624	165700	818322940	16470	16470	16470	16470	0
181	20240624	165600	818322940	16470	16470	16470	16470	0
182	20240624	165500	818322940	16470	16470	16470	16470	2020
183	20240624	165400	818322940	16470	16470	16470	16470	0
184	20240624	165300	818322940	16470	16470	16470	16470	0
185	20240624	165200	818322940	16470	16470	16470	16470	0
186	20240624	165100	818322940	16470	16470	16470	16470	0
187	20240624	165000	818322940	16470	16470	16470	16470	0
188	20240624	164900	818322940	16470	16470	16470	16470	0
189	20240624	164800	818322940	16470	16470	16470	16470	0
190	20240624	164700	818322940	16470	16470	16470	16470	0
191	20240624	164600	818322940	16470	16470	16470	16470	0
192	20240624	164500	818322940	16470	16470	16470	16470	0
193	20240624	164400	818322940	16470	16470	16470	16470	0
194	20240624	164300	818322940	16470	16470	16470	16470	0
195	20240624	164200	818322940	16470	16470	16470	16470	0
196	20240624	164100	818322940	16470	16470	16470	16470	0
197	20240624	164000	818322940	16470	16470	16470	16470	0
198	20240624	163900	818322940	16470	16470	16470	16470	0
199	20240624	163800	818322940	16470	16470	16470	16470	0
200	20240624	163700	818322940	16470	16470	16470	16470	0
201	20240624	163600	818322940	16470	16470	16470	16470	0
202	20240624	163500	818322940	16470	16470	16470	16470	0
203	20240624	163400	818322940	16470	16470	16470	16470	0
204	20240624	163300	818322940	16470	16470	16470	16470	0
205	20240624	163200	818322940	16470	16470	16470	16470	0
206	20240624	163100	818322940	16470	16470	16470	16470	0
207	20240624	163000	818322940	16470	16470	16470	16470	0
208	20240624	162900	818322940	16470	16470	16470	16470	0
209	20240624	162800	818322940	16470	16470	16470	16470	0
210	20240624	162700	818322940	16470	16470	16470	16470	0
211	20240624	162600	818322940	16470	16470	16470	16470	0
212	20240624	162500	818322940	16470	16470	16470	16470	2020
213	20240624	162400	818322940	16470	16470	16470	16470	0
214	20240624	162300	818322940	16470	16470	16470	16470	0
215	20240624	162200	818322940	16470	16470	16470	16470	0
216	20240624	162100	818322940	16470	16470	16470	16470	0
217	20240624	162000	818322940	16470	16470	16470	16470	0
218	20240624	161900	818322940	16470	16470	16470	16470	0
219	20240624	161800	818322940	16470	16470	16470	16470	0
220	20240624	161700	818322940	16470	16470	16470	16470	0
221	20240624	161600	818322940	16470	16470	16470	16470	0
222	20240624	161500	818322940	16470	16470	16470	16470	0
223	20240624	161400	818322940	16470	16470	16470	16470	0
224	20240624	161300	818322940	16470	16470	16470	16470	0
225	20240624	161200	818322940	16470	16470	16470	16470	0
226	20240624	161100	818322940	16470	16470	16470	16470	0
227	20240624	161000	818322940	16470	16470	16470	16470	0
228	20240624	160900	818322940	16470	16470	16470	16470	0
229	20240624	160800	818322940	16470	16470	16470	16470	0
230	20240624	160700	818322940	16470	16470	16470	16470	0
231	20240624	160600	818322940	16470	16470	16470	16470	0
232	20240624	160500	818322940	16470	16470	16470	16470	0
233	20240624	160400	818322940	16470	16470	16470	16470	0
234	20240624	160300	818322940	16470	16470	16470	16470	0
235	20240624	160200	818322940	16470	16470	16470	16470	0
236	20240624	160100	818322940	16470	16470	16470	16470	0
237	20240624	160000	818322940	16470	16470	16470	16470	0
238	20240624	155900	818322940	16470	16470	16470	16470	0
239	20240624	155800	818322940	16470	16470	16470	16470	0
240	20240624	155700	818322940	16470	16470	16470	16470	0
241	20240624	155600	818322940	16470	16470	16470	16470	0
242	20240624	155500	818322940	16470	16470	16470	16470	2020
243	20240624	155400	818322940	16470	16470	16470	16470	0
244	20240624	155300	818322940	16470	16470	16470	16470	0
245	20240624	155200	818322940	16470	16470	16470	16470	0
246	20240624	155100	818322940	16470	16470	16470	16470	0
247	20240624	155000	818322940	16470	16470	16470	16470	0
248	20240624	154900	818322940	16470	16470	16470	16470	0
249	20240624	154800	818322940	16470	16470	16470	16470	0
250	20240624	154700	818322940	16470	16470	16470	16470	0
251	20240624	154600	818322940	16470	16470	16470	16470	0
252	20240624	154500	818322940	16470	16470	16470	16470	0
253	20240624	154400	818322940	16470	16470	16470	16470	0
254	20240624	154300	818322940	16470	16470	16470	16470	0
255	20240624	154200	818322940	16470	16470	16470	16470	0
256	20240624	154100	818322940	16470	16470	16470	16470	0
257	20240624	154000	818322940	16470	16470	16470	16470	0
258	20240624	153900	818322940	16470	16470	16470	16470	0
259	20240624	153800	818322940	16470	16470	16470	16470	0
260	20240624	153700	818322940	16470	16470	16470	16470	0
261	20240624	153600	818322940	16470	16470	16470	16470	0
262	20240624	153500	818322940	16470	16470	16470	16470	0
263	20240624	153400	818322940	16470	16470	16470	16470	0
264	20240624	153300	818322940	16470	16470	16470	16470	0
265	20240624	153200	818322940	16470	16470	16470	16470	0
266	20240624	153100	818322940	16470	16470	16470	16470	0
267	20240624	153000	818322940	16470	16470	16470	16470	2020
268	20240624	152900	785053540	16540	16540	16540	16540	0
269	20240624	152800	785053540	16540	16540	16540	16540	0
270	20240624	152700	785053540	16540	16540	16540	16540	0
271	20240624	152600	785053540	16540	16540	16540	16540	0
272	20240624	152500	785053540	16540	16540	16540	16540	0
273	20240624	152400	785053540	16540	16540	16540	16540	0
274	20240624	152300	785053540	16540	16540	16540	16540	0
275	20240624	152200	785053540	16540	16540	16540	16540	0
276	20240624	152100	785053540	16540	16540	16540	16540	0
277	20240624	152000	785053540	16540	16540	16540	16540	0
278	20240624	151900	785053540	16540	16540	16540	16500	45
279	20240624	151800	784309280	16480	16500	16500	16480	38
280	20240624	151700	783682740	16500	16500	16500	16500	285
281	20240624	151600	778980240	16480	16480	16480	16480	1
282	20240624	151500	778963760	16480	16480	16480	16480	43
283	20240624	151400	778255120	16490	16490	16490	16490	19
284	20240624	151300	777941810	16480	16480	16520	16480	90
285	20240624	151200	776457890	16480	16500	16500	16480	183
286	20240624	151100	773439120	16500	16500	16500	16490	343
287	20240624	151000	767780230	16500	16490	16500	16490	117
288	20240624	150900	765849900	16490	16490	16490	16490	2
289	20240624	150800	765816920	16500	16520	16520	16500	73
290	20240624	150700	764612200	16520	16520	16520	16520	5
291	20240624	150600	764529600	16540	16520	16540	16520	19
292	20240624	150500	764215360	16520	16500	16520	16500	2
293	20240624	150400	764182340	16500	16500	16500	16500	10
294	20240624	150300	764017340	16500	16500	16500	16500	1
295	20240624	150200	764000840	16500	16500	16500	16500	0
296	20240624	150100	764000840	16500	16500	16500	16500	30
297	20240624	150000	763505840	16500	16550	16550	16500	5
298	20240624	145900	763423140	16550	16550	16550	16550	0
299	20240624	145800	763423140	16550	16500	16550	16500	7
300	20240624	145700	763307490	16500	16500	16510	16500	206
301	20240624	145600	759908480	16500	16500	16500	16500	36
302	20240624	145500	759314480	16500	16500	16500	16500	69
303	20240624	145400	758175980	16500	16500	16500	16500	58
304	20240624	145300	757218980	16500	16500	16500	16500	1
305	20240624	145200	757202480	16550	16550	16550	16550	2
306	20240624	145100	757169380	16500	16500	16500	16500	0
307	20240624	145000	757169380	16500	16500	16500	16500	4
308	20240624	144900	757103380	16500	16500	16500	16500	74
309	20240624	144800	755882380	16500	16520	16520	16500	140
310	20240624	144700	753572020	16510	16520	16520	16510	100
311	20240624	144600	751920880	16510	16510	16510	16510	0
312	20240624	144500	751920880	16510	16510	16510	16510	0
313	20240624	144400	751920880	16510	16510	16510	16510	0
314	20240624	144300	751920880	16510	16510	16510	16510	10
315	20240624	144200	751755780	16560	16560	16560	16560	0
316	20240624	144100	751755780	16560	16560	16560	16560	33
317	20240624	144000	751209300	16560	16560	16560	16560	6
318	20240624	143900	751109940	16560	16560	16560	16560	215
319	20240624	143800	747549540	16510	16510	16510	16510	0
320	20240624	143700	747549540	16510	16510	16510	16510	0
321	20240624	143600	747549540	16510	16560	16560	16510	36
322	20240624	143500	746955130	16560	16560	16560	16560	2
323	20240624	143400	746922010	16500	16500	16500	16500	0
324	20240624	143300	746922010	16500	16500	16500	16500	0
325	20240624	143200	746922010	16500	16500	16500	16500	0
326	20240624	143100	746922010	16500	16500	16500	16500	0
327	20240624	143000	746922010	16500	16500	16500	16500	21
328	20240624	142900	746575510	16500	16500	16500	16500	0
329	20240624	142800	746575510	16500	16500	16500	16500	0
330	20240624	142700	746575510	16500	16500	16500	16500	0
331	20240624	142600	746575510	16500	16500	16500	16500	0
332	20240624	142500	746575510	16500	16500	16500	16500	64
333	20240624	142400	745519510	16500	16500	16500	16500	10
334	20240624	142300	745354510	16580	16580	16580	16580	0
335	20240624	142200	745354510	16580	16580	16580	16580	1
336	20240624	142100	745337930	16500	16490	16500	16490	137
337	20240624	142000	743078780	16490	16490	16490	16490	428
338	20240624	141900	736021060	16500	16520	16520	16500	614
339	20240624	141800	725883290	16530	16530	16530	16530	108
340	20240624	141700	724098050	16530	16530	16530	16530	0
341	20240624	141600	724098050	16530	16530	16530	16530	100
342	20240624	141500	722445050	16530	16540	16540	16530	78
343	20240624	141400	721155210	16530	16530	16530	16530	1
344	20240624	141300	721138680	16520	16520	16520	16520	0
345	20240624	141200	721138680	16520	16520	16520	16520	0
346	20240624	141100	721138680	16520	16530	16530	16520	69
347	20240624	141000	719998700	16520	16520	16520	16520	0
348	20240624	140900	719998700	16520	16520	16520	16520	0
349	20240624	140800	719998700	16520	16520	16520	16520	0
350	20240624	140700	719998700	16520	16520	16520	16520	88
351	20240624	140600	718544940	16520	16520	16520	16520	0
352	20240624	140500	718544940	16520	16520	16520	16520	0
353	20240624	140400	718544940	16520	16530	16530	16520	544
354	20240624	140300	709557060	16520	16520	16520	16520	0
355	20240624	140200	709557060	16520	16520	16520	16520	0
356	20240624	140100	709557060	16520	16520	16520	16520	0
357	20240624	140000	709557060	16520	16520	16520	16520	0
358	20240624	135900	709557060	16520	16520	16520	16520	0
359	20240624	135800	709557060	16520	16520	16520	16520	0
360	20240624	135700	709557060	16520	16520	16520	16520	0
361	20240624	135600	709557060	16520	16520	16520	16520	70
362	20240624	135500	708400660	16520	16560	16560	16520	20
363	20240624	135400	708070140	16590	16590	16590	16590	221
364	20240624	135300	704403750	16590	16590	16590	16590	0
365	20240624	135200	704403750	16590	16590	16590	16590	50
366	20240624	135100	703574250	16550	16550	16550	16550	5
367	20240624	135000	703491500	16550	16550	16550	16550	1
368	20240624	134900	703474950	16550	16550	16550	16550	4
369	20240624	134800	703408750	16550	16550	16550	16550	2
370	20240624	134700	703375650	16550	16550	16550	16550	7
371	20240624	134600	703259800	16550	16550	16550	16550	1
372	20240624	134500	703243250	16550	16520	16550	16520	3
373	20240624	134400	703193660	16520	16540	16540	16520	82
374	20240624	134300	701838760	16550	16580	16580	16550	29
375	20240624	134200	701358270	16580	16580	16580	16580	0
376	20240624	134100	701358270	16580	16580	16580	16580	2
377	20240624	134000	701325110	16590	16590	16590	16590	0
378	20240624	133900	701325110	16590	16590	16590	16590	0
379	20240624	133800	701325110	16590	16590	16590	16590	0
380	20240624	133700	701325110	16590	16590	16590	16590	1
381	20240624	133600	701308520	16540	16540	16540	16540	0
382	20240624	133500	701308520	16540	16540	16540	16540	0
383	20240624	133400	701308520	16540	16540	16540	16540	0
384	20240624	133300	701308520	16540	16540	16540	16540	0
385	20240624	133200	701308520	16540	16540	16540	16540	0
386	20240624	133100	701308520	16540	16540	16540	16540	0
387	20240624	133000	701308520	16540	16540	16540	16540	3
388	20240624	132900	701258900	16530	16530	16530	16530	162
389	20240624	132800	698581040	16530	16530	16530	16530	0
390	20240624	132700	698581040	16530	16530	16530	16530	5
391	20240624	132600	698498390	16520	16520	16520	16520	0
392	20240624	132500	698498390	16520	16520	16520	16520	1
393	20240624	132400	698481870	16520	16530	16530	16520	113
394	20240624	132300	696615010	16530	16530	16530	16530	73
395	20240624	132200	695408320	16530	16530	16530	16530	10
396	20240624	132100	695243020	16530	16530	16530	16530	5
397	20240624	132000	695160370	16520	16520	16520	16520	1
398	20240624	131900	695143850	16540	16540	16540	16540	5
399	20240624	131800	695061150	16580	16580	16580	16580	0
400	20240624	131700	695061150	16580	16580	16580	16580	1
401	20240624	131600	695044570	16510	16510	16510	16510	0
402	20240624	131500	695044570	16510	16510	16510	16510	0
403	20240624	131400	695044570	16510	16510	16510	16510	0
404	20240624	131300	695044570	16510	16510	16510	16510	0
405	20240624	131200	695044570	16510	16510	16510	16510	0
406	20240624	131100	695044570	16510	16510	16510	16510	0
407	20240624	131000	695044570	16510	16520	16520	16500	741
408	20240624	130900	682811710	16520	16530	16530	16520	4
409	20240624	130800	682745620	16520	16520	16520	16520	0
410	20240624	130700	682745620	16520	16520	16520	16520	0
411	20240624	130600	682745620	16520	16520	16520	16520	46
412	20240624	130500	681985700	16600	16600	16600	16600	1
413	20240624	130400	681969100	16520	16520	16520	16520	0
414	20240624	130300	681969100	16520	16520	16520	16520	85
415	20240624	130200	680564900	16520	16520	16520	16520	0
416	20240624	130100	680564900	16520	16520	16520	16520	60
417	20240624	130000	679573700	16520	16520	16520	16520	0
418	20240624	125900	679573700	16520	16520	16520	16520	0
419	20240624	125800	679573700	16520	16520	16520	16520	81
420	20240624	125700	678235580	16520	16530	16530	16520	20
421	20240624	125600	677905110	16530	16530	16530	16530	10
422	20240624	125500	677739810	16530	16530	16530	16530	0
423	20240624	125400	677739810	16530	16530	16530	16530	0
424	20240624	125300	677739810	16530	16530	16530	16530	596
425	20240624	125200	667887930	16530	16530	16530	16530	0
426	20240624	125100	667887930	16530	16530	16530	16530	0
427	20240624	125000	667887930	16530	16530	16530	16530	0
428	20240624	124900	667887930	16530	16530	16530	16530	0
429	20240624	124800	667887930	16530	16590	16590	16530	206
430	20240624	124700	664475190	16590	16590	16590	16590	0
431	20240624	124600	664475190	16590	16590	16590	16590	0
432	20240624	124500	664475190	16590	16590	16590	16590	45
433	20240624	124400	663728640	16660	16660	16660	16660	0
434	20240624	124300	663728640	16660	16660	16660	16660	0
435	20240624	124200	663728640	16660	16660	16660	16660	2
436	20240624	124100	663695320	16660	16660	16660	16660	10
437	20240624	124000	663528720	16660	16660	16660	16660	0
438	20240624	123900	663528720	16660	16660	16660	16660	6
439	20240624	123800	663428760	16660	16660	16660	16660	0
440	20240624	123700	663428760	16660	16660	16660	16660	1
441	20240624	123600	663412100	16660	16660	16660	16660	1
442	20240624	123500	663395440	16660	16660	16660	16660	0
443	20240624	123400	663395440	16660	16660	16660	16660	1
444	20240624	123300	663378780	16590	16590	16590	16590	0
445	20240624	123200	663378780	16590	16590	16590	16590	90
446	20240624	123100	661885680	16590	16590	16590	16590	0
447	20240624	123000	661885680	16590	16590	16590	16590	0
448	20240624	122900	661885680	16590	16590	16590	16590	0
449	20240624	122800	661885680	16590	16590	16590	16590	15
450	20240624	122700	661636830	16590	16590	16590	16590	0
451	20240624	122600	661636830	16590	16590	16590	16590	2
452	20240624	122500	661603650	16590	16590	16590	16590	2
453	20240624	122400	661570470	16590	16590	16590	16590	0
454	20240624	122300	661570470	16590	16590	16590	16590	0
455	20240624	122200	661570470	16590	16610	16610	16590	100
456	20240624	122100	659909670	16670	16630	16670	16610	31
457	20240624	122000	659394660	16610	16610	16610	16610	0
458	20240624	121900	659394660	16610	16610	16610	16610	0
459	20240624	121800	659394660	16610	16610	16610	16610	0
460	20240624	121700	659394660	16610	16610	16610	16610	0
461	20240624	121600	659394660	16610	16610	16610	16610	19
462	20240624	121500	659079070	16610	16610	16610	16610	0
463	20240624	121400	659079070	16610	16610	16610	16610	8
464	20240624	121300	658946190	16610	16610	16610	16610	0
465	20240624	121200	658946190	16610	16610	16610	16610	0
466	20240624	121100	658946190	16610	16610	16610	16610	0
467	20240624	121000	658946190	16610	16610	16610	16610	0
468	20240624	120900	658946190	16610	16610	16610	16610	0
469	20240624	120800	658946190	16610	16610	16610	16610	300
470	20240624	120700	653963190	16610	16610	16610	16610	0
471	20240624	120600	653963190	16610	16610	16610	16610	0
472	20240624	120500	653963190	16610	16650	16650	16610	2624
473	20240624	120400	610376170	16670	16670	16670	16670	9
474	20240624	120300	610226140	16690	16690	16690	16690	0
475	20240624	120200	610226140	16690	16690	16690	16690	3
476	20240624	120100	610176070	16690	16690	16690	16690	2
477	20240624	120000	610142690	16700	16700	16700	16700	0
478	20240624	115900	610142690	16700	16700	16700	16700	0
479	20240624	115800	610142690	16700	16700	16700	16700	0
480	20240624	115700	610142690	16700	16710	16710	16700	252
481	20240624	115600	605934180	16730	16740	16750	16730	10
482	20240624	115500	605766850	16750	16730	16750	16730	72
483	20240624	115400	604560880	16750	16730	16750	16730	6
484	20240624	115300	604460480	16740	16740	16740	16740	5
485	20240624	115200	604376780	16750	16750	16750	16750	6
486	20240624	115100	604276280	16750	16730	16750	16730	320
487	20240624	115000	598916790	16740	16730	16740	16720	3
488	20240624	114900	598866600	16710	16710	16710	16710	1
489	20240624	114800	598849890	16710	16710	16710	16710	5
490	20240624	114700	598766340	16750	16700	16750	16700	4
491	20240624	114600	598699440	16740	16660	16740	16660	328
492	20240624	114500	593231510	16640	16640	16640	16640	14
493	20240624	114400	592998550	16610	16610	16610	16610	500
494	20240624	114300	584693550	16610	16610	16610	16610	104
495	20240624	114200	582966110	16610	16610	16610	16610	0
496	20240624	114100	582966110	16610	16610	16610	16610	1
497	20240624	114000	582949500	16580	16580	16580	16580	0
498	20240624	113900	582949500	16580	16600	16600	16580	10
499	20240624	113800	582783560	16610	16630	16640	16590	23
500	20240624	113700	582401260	16590	16590	16590	16590	0
501	20240624	113600	582401260	16590	16590	16590	16590	0
502	20240624	113500	582401260	16590	16590	16610	16590	9
503	20240624	113400	582251870	16610	16590	16610	16560	240
504	20240624	113300	578277190	16560	16560	16560	16560	0
505	20240624	113200	578277190	16560	16600	16630	16560	143
506	20240624	113100	575908390	16630	16590	16630	16590	2
507	20240624	113000	575875170	16560	16560	16560	16560	0
508	20240624	112900	575875170	16560	16560	16560	16560	0
509	20240624	112800	575875170	16560	16560	16560	16560	216
510	20240624	112700	572298210	16550	16540	16550	16540	65
511	20240624	112600	571222980	16510	16510	16510	16510	21
512	20240624	112500	570876270	16510	16520	16520	16510	6
513	20240624	112400	570777190	16510	16510	16510	16510	0
514	20240624	112300	570777190	16510	16510	16510	16510	196
515	20240624	112200	567541230	16510	16510	16510	16510	8
516	20240624	112100	567409150	16480	16470	16480	16470	52
517	20240624	112000	566552200	16470	16450	16470	16440	1159
518	20240624	111900	547489030	16450	16450	16450	16450	76
519	20240624	111800	546238830	16450	16480	16480	16450	317
520	20240624	111700	541023990	16480	16480	16480	16450	158
521	20240624	111600	538424770	16450	16480	16480	16450	254
522	20240624	111500	534245000	16480	16540	16540	16480	3623
523	20240624	111400	474416260	16540	16560	16560	16540	61
524	20240624	111300	473407050	16570	16570	16570	16570	124
525	20240624	111200	471352370	16570	16630	16630	16570	17
526	20240624	111100	471069820	16650	16650	16650	16650	0
527	20240624	111000	471069820	16650	16660	16660	16650	4
528	20240624	110900	471003200	16670	16670	16670	16670	0
529	20240624	110800	471003200	16670	16670	16670	16670	0
530	20240624	110700	471003200	16670	16580	16670	16580	138
531	20240624	110600	468710730	16610	16530	16610	16530	156
532	20240624	110500	466131640	16530	16530	16530	16530	210
533	20240624	110400	462660340	16560	16560	16560	16560	1
534	20240624	110300	462643780	16530	16550	16560	16530	686
535	20240624	110200	451285670	16550	16550	16550	16550	1
536	20240624	110100	451269120	16530	16530	16530	16530	14
537	20240624	110000	451037700	16520	16520	16520	16520	27
538	20240624	105900	450591660	16530	16530	16530	16530	2
539	20240624	105800	450558600	16530	16530	16530	16530	529
540	20240624	105700	441814230	16530	16530	16530	16530	2
541	20240624	105600	441781170	16530	16550	16550	16530	259
542	20240624	105500	437496560	16550	16560	16560	16550	14
543	20240624	105400	437264760	16560	16570	16570	16560	11
544	20240624	105300	437082500	16580	16600	16610	16580	1280
545	20240624	105200	415842860	16610	16610	16610	16610	71
546	20240624	105100	414663550	16610	16620	16620	16610	297
547	20240624	105000	409730370	16610	16610	16610	16610	0
548	20240624	104900	409730370	16610	16610	16610	16610	1
549	20240624	104800	409713760	16610	16610	16610	16610	23
550	20240624	104700	409331730	16620	16660	16660	16620	105
551	20240624	104600	407586460	16670	16620	16670	16620	12
552	20240624	104500	407386940	16640	16640	16640	16640	0
553	20240624	104400	407386940	16640	16660	16660	16640	180
554	20240624	104300	404391040	16660	16660	16660	16660	0
555	20240624	104200	404391040	16660	16660	16660	16660	50
556	20240624	104100	403558040	16660	16660	16660	16660	0
557	20240624	104000	403558040	16660	16670	16670	16660	91
558	20240624	103900	402041260	16670	16740	16740	16670	83
559	20240624	103800	400656950	16710	16710	16710	16710	1
560	20240624	103700	400640240	16690	16690	16690	16690	0
561	20240624	103600	400640240	16690	16690	16690	16690	1
562	20240624	103500	400623550	16740	16740	16740	16740	0
563	20240624	103400	400623550	16740	16740	16740	16710	3
564	20240624	103300	400573360	16790	16730	16790	16710	6
565	20240624	103200	400472870	16710	16710	16710	16710	1
566	20240624	103100	400456160	16730	16730	16730	16730	0
567	20240624	103000	400456160	16730	16730	16730	16730	1
568	20240624	102900	400439430	16800	16800	16800	16800	8
569	20240624	102800	400305030	16800	16800	16800	16800	2
570	20240624	102700	400271430	16810	16810	16810	16810	1
571	20240624	102600	400254620	16680	16680	16680	16680	0
572	20240624	102500	400254620	16680	16680	16680	16680	0
573	20240624	102400	400254620	16680	16680	16680	16680	0
574	20240624	102300	400254620	16680	16680	16680	16680	0
575	20240624	102200	400254620	16680	16690	16690	16680	5
576	20240624	102100	400171180	16680	16680	16680	16680	0
577	20240624	102000	400171180	16680	16680	16680	16680	0
578	20240624	101900	400171180	16680	16680	16680	16680	203
579	20240624	101800	396785140	16680	16680	16680	16680	26
580	20240624	101700	396351460	16680	16690	16690	16680	2
581	20240624	101600	396318090	16690	16700	16700	16690	2
582	20240624	101500	396284700	16700	16710	16710	16700	344
583	20240624	101400	390539790	16710	16710	16710	16710	0
584	20240624	101300	390539790	16710	16720	16720	16710	226
585	20240624	101200	386763230	16720	16770	16770	16720	62
586	20240624	101100	385726460	16830	16830	16830	16830	0
587	20240624	101000	385726460	16830	16830	16830	16830	0
588	20240624	100900	385726460	16830	16830	16830	16830	1
589	20240624	100800	385709630	16840	16740	16840	16740	150
590	20240624	100700	383185940	16710	16710	16710	16710	6
591	20240624	100600	383085680	16710	16740	16760	16710	65
592	20240624	100500	381999450	16710	16710	16710	16710	0
593	20240624	100400	381999450	16710	16710	16710	16710	1
594	20240624	100300	381982740	16760	16820	16820	16760	12
595	20240624	100200	381780960	16820	16820	16820	16820	18
596	20240624	100100	381478200	16830	16830	16830	16830	0
597	20240624	100000	381478200	16830	16830	16830	16830	1
598	20240624	095900	381461370	16830	16830	16830	16830	20
599	20240624	095800	381124770	16830	16830	16830	16830	3
600	20240624	095700	381074280	16700	16840	16840	16700	84
601	20240624	095600	379670180	16840	16840	16840	16840	0
602	20240624	095500	379670180	16840	16700	16840	16700	3
603	20240624	095400	379619940	16700	16730	16730	16700	304
604	20240624	095300	374534050	16700	16700	16700	16700	4
605	20240624	095200	374467250	16700	16680	16700	16680	20
606	20240624	095100	374133270	16700	16670	16700	16670	4
607	20240624	095000	374066530	16700	16700	16700	16650	11
608	20240624	094900	373883030	16670	16620	16670	16620	124
609	20240624	094800	371816360	16650	16650	16650	16650	1
610	20240624	094700	371799710	16610	16610	16610	16610	197
611	20240624	094600	368527540	16590	16610	16610	16590	6
612	20240624	094500	368427940	16590	16590	16590	16590	0
613	20240624	094400	368427940	16590	16560	16590	16540	228
614	20240624	094300	364646520	16590	16560	16590	16560	6
615	20240624	094200	364547070	16590	16560	16590	16540	101
616	20240624	094100	362875360	16590	16590	16590	16560	223
617	20240624	094000	359176370	16580	16580	16590	16580	23
618	20240624	093900	358794960	16590	16590	16590	16590	0
619	20240624	093800	358794960	16590	16590	16590	16590	0
620	20240624	093700	358794960	16590	16590	16590	16590	86
621	20240624	093600	357368220	16580	16560	16580	16510	585
622	20240624	093500	347704510	16590	16540	16590	16540	378
623	20240624	093400	341433590	16520	16520	16520	16520	100
624	20240624	093300	339781590	16520	16580	16580	16520	301
625	20240624	093200	334803700	16590	16590	16590	16590	3
626	20240624	093100	334753930	16590	16590	16590	16570	330
627	20240624	093000	329285350	16590	16590	16590	16590	1
628	20240624	092900	329268760	16590	16530	16590	16530	177
629	20240624	092800	326333530	16500	16590	16590	16500	1968
630	20240624	092700	293815900	16590	16590	16590	16590	52
631	20240624	092600	292953220	16590	16580	16590	16580	52
632	20240624	092500	292091040	16590	16590	16590	16590	178
633	20240624	092400	289138020	16590	16640	16640	16590	1630
634	20240624	092300	262068960	16640	16660	16690	16640	12
635	20240624	092200	261869190	16690	16690	16690	16660	6
636	20240624	092100	261769110	16700	16700	16700	16700	0
637	20240624	092000	261769110	16700	16690	16700	16690	125
638	20240624	091900	259681860	16650	16680	16680	16620	398
639	20240624	091800	253061430	16690	16660	16690	16660	5
640	20240624	091700	252978010	16690	16640	16690	16640	6911
641	20240624	091600	137966580	16640	16650	16650	16640	109
642	20240624	091500	136152810	16650	16640	16650	16640	4
643	20240624	091400	136086230	16680	16680	16680	16620	959
644	20240624	091300	120127750	16680	16670	16680	16670	38
645	20240624	091200	119494140	16670	16690	16690	16650	536
646	20240624	091100	110566020	16670	16690	16700	16670	757
647	20240624	091000	97940050	16680	16690	16690	16680	61
648	20240624	090900	96921980	16670	16700	16720	16670	371
649	20240624	090800	90736040	16720	16700	16720	16700	37
650	20240624	090700	90118090	16690	16710	16720	16690	222
651	20240624	090600	86410860	16720	16720	16720	16720	1
652	20240624	090500	86394140	16720	16720	16720	16720	1
653	20240624	090400	86377420	16720	16710	16720	16690	344
654	20240624	090300	80630150	16720	16740	16740	16720	426
655	20240624	090200	73505170	16740	16730	16760	16720	541
656	20240624	090100	64446570	16740	16700	16740	16700	43
657	20240624	090000	63727950	16700	16700	16700	16700	3811