KissMeData/081000/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	195500	528695040	15810	15810	15810	15810	837
3	20240627	195400	528695040	15810	15810	15810	15810	0
4	20240627	195300	528695040	15810	15810	15810	15810	0
5	20240627	195200	528695040	15810	15810	15810	15810	0
6	20240627	195100	528695040	15810	15810	15810	15810	0
7	20240627	195000	528695040	15810	15810	15810	15810	0
8	20240627	194900	528695040	15810	15810	15810	15810	0
9	20240627	194800	528695040	15810	15810	15810	15810	0
10	20240627	194700	528695040	15810	15810	15810	15810	0
11	20240627	194600	528695040	15810	15810	15810	15810	0
12	20240627	194500	528695040	15810	15810	15810	15810	0
13	20240627	194400	528695040	15810	15810	15810	15810	0
14	20240627	194300	528695040	15810	15810	15810	15810	0
15	20240627	194200	528695040	15810	15810	15810	15810	0
16	20240627	194100	528695040	15810	15810	15810	15810	0
17	20240627	194000	528695040	15810	15810	15810	15810	0
18	20240627	193900	528695040	15810	15810	15810	15810	0
19	20240627	193800	528695040	15810	15810	15810	15810	0
20	20240627	193700	528695040	15810	15810	15810	15810	0
21	20240627	193600	528695040	15810	15810	15810	15810	0
22	20240627	193500	528695040	15810	15810	15810	15810	0
23	20240627	193400	528695040	15810	15810	15810	15810	0
24	20240627	193300	528695040	15810	15810	15810	15810	0
25	20240627	193200	528695040	15810	15810	15810	15810	0
26	20240627	193100	528695040	15810	15810	15810	15810	0
27	20240627	193000	528695040	15810	15810	15810	15810	0
28	20240627	192900	528695040	15810	15810	15810	15810	0
29	20240627	192800	528695040	15810	15810	15810	15810	0
30	20240627	192700	528695040	15810	15810	15810	15810	0
31	20240627	192600	528695040	15810	15810	15810	15810	0
32	20240627	192500	528695040	15810	15810	15810	15810	837
33	20240627	192400	528695040	15810	15810	15810	15810	0
34	20240627	192300	528695040	15810	15810	15810	15810	0
35	20240627	192200	528695040	15810	15810	15810	15810	0
36	20240627	192100	528695040	15810	15810	15810	15810	0
37	20240627	192000	528695040	15810	15810	15810	15810	0
38	20240627	191900	528695040	15810	15810	15810	15810	0
39	20240627	191800	528695040	15810	15810	15810	15810	0
40	20240627	191700	528695040	15810	15810	15810	15810	0
41	20240627	191600	528695040	15810	15810	15810	15810	0
42	20240627	191500	528695040	15810	15810	15810	15810	0
43	20240627	191400	528695040	15810	15810	15810	15810	0
44	20240627	191300	528695040	15810	15810	15810	15810	0
45	20240627	191200	528695040	15810	15810	15810	15810	0
46	20240627	191100	528695040	15810	15810	15810	15810	0
47	20240627	191000	528695040	15810	15810	15810	15810	0
48	20240627	190900	528695040	15810	15810	15810	15810	0
49	20240627	190800	528695040	15810	15810	15810	15810	0
50	20240627	190700	528695040	15810	15810	15810	15810	0
51	20240627	190600	528695040	15810	15810	15810	15810	0
52	20240627	190500	528695040	15810	15810	15810	15810	0
53	20240627	190400	528695040	15810	15810	15810	15810	0
54	20240627	190300	528695040	15810	15810	15810	15810	0
55	20240627	190200	528695040	15810	15810	15810	15810	0
56	20240627	190100	528695040	15810	15810	15810	15810	0
57	20240627	190000	528695040	15810	15810	15810	15810	0
58	20240627	185900	528695040	15810	15810	15810	15810	0
59	20240627	185800	528695040	15810	15810	15810	15810	0
60	20240627	185700	528695040	15810	15810	15810	15810	0
61	20240627	185600	528695040	15810	15810	15810	15810	0
62	20240627	185500	528695040	15810	15810	15810	15810	837
63	20240627	185400	528695040	15810	15810	15810	15810	0
64	20240627	185300	528695040	15810	15810	15810	15810	0
65	20240627	185200	528695040	15810	15810	15810	15810	0
66	20240627	185100	528695040	15810	15810	15810	15810	0
67	20240627	185000	528695040	15810	15810	15810	15810	0
68	20240627	184900	528695040	15810	15810	15810	15810	0
69	20240627	184800	528695040	15810	15810	15810	15810	0
70	20240627	184700	528695040	15810	15810	15810	15810	0
71	20240627	184600	528695040	15810	15810	15810	15810	0
72	20240627	184500	528695040	15810	15810	15810	15810	0
73	20240627	184400	528695040	15810	15810	15810	15810	0
74	20240627	184300	528695040	15810	15810	15810	15810	0
75	20240627	184200	528695040	15810	15810	15810	15810	0
76	20240627	184100	528695040	15810	15810	15810	15810	0
77	20240627	184000	528695040	15810	15810	15810	15810	0
78	20240627	183900	528695040	15810	15810	15810	15810	0
79	20240627	183800	528695040	15810	15810	15810	15810	0
80	20240627	183700	528695040	15810	15810	15810	15810	0
81	20240627	183600	528695040	15810	15810	15810	15810	0
82	20240627	183500	528695040	15810	15810	15810	15810	0
83	20240627	183400	528695040	15810	15810	15810	15810	0
84	20240627	183300	528695040	15810	15810	15810	15810	0
85	20240627	183200	528695040	15810	15810	15810	15810	0
86	20240627	183100	528695040	15810	15810	15810	15810	0
87	20240627	183000	528695040	15810	15810	15810	15810	0
88	20240627	182900	528695040	15810	15810	15810	15810	0
89	20240627	182800	528695040	15810	15810	15810	15810	0
90	20240627	182700	528695040	15810	15810	15810	15810	0
91	20240627	182600	528695040	15810	15810	15810	15810	0
92	20240627	182500	528695040	15810	15810	15810	15810	837
93	20240627	182400	528695040	15810	15810	15810	15810	0
94	20240627	182300	528695040	15810	15810	15810	15810	0
95	20240627	182200	528695040	15810	15810	15810	15810	0
96	20240627	182100	528695040	15810	15810	15810	15810	0
97	20240627	182000	528695040	15810	15810	15810	15810	0
98	20240627	181900	528695040	15810	15810	15810	15810	0
99	20240627	181800	528695040	15810	15810	15810	15810	0
100	20240627	181700	528695040	15810	15810	15810	15810	0
101	20240627	181600	528695040	15810	15810	15810	15810	0
102	20240627	181500	528695040	15810	15810	15810	15810	0
103	20240627	181400	528695040	15810	15810	15810	15810	0
104	20240627	181300	528695040	15810	15810	15810	15810	0
105	20240627	181200	528695040	15810	15810	15810	15810	0
106	20240627	181100	528695040	15810	15810	15810	15810	0
107	20240627	181000	528695040	15810	15810	15810	15810	0
108	20240627	180900	528695040	15810	15810	15810	15810	0
109	20240627	180800	528695040	15810	15810	15810	15810	0
110	20240627	180700	528695040	15810	15810	15810	15810	0
111	20240627	180600	528695040	15810	15810	15810	15810	0
112	20240627	180500	528695040	15810	15810	15810	15810	0
113	20240627	180400	528695040	15810	15810	15810	15810	0
114	20240627	180300	528695040	15810	15810	15810	15810	0
115	20240627	180200	528695040	15810	15810	15810	15810	0
116	20240627	180100	528695040	15810	15810	15810	15810	0
117	20240627	180000	528695040	15810	15810	15810	15810	0
118	20240627	175900	528695040	15810	15810	15810	15810	0
119	20240627	175800	528695040	15810	15810	15810	15810	0
120	20240627	175700	528695040	15810	15810	15810	15810	0
121	20240627	175600	528695040	15810	15810	15810	15810	0
122	20240627	175500	528695040	15810	15810	15810	15810	837
123	20240627	175400	528695040	15810	15810	15810	15810	0
124	20240627	175300	528695040	15810	15810	15810	15810	0
125	20240627	175200	528695040	15810	15810	15810	15810	0
126	20240627	175100	528695040	15810	15810	15810	15810	0
127	20240627	175000	528695040	15810	15810	15810	15810	0
128	20240627	174900	528695040	15810	15810	15810	15810	0
129	20240627	174800	528695040	15810	15810	15810	15810	0
130	20240627	174700	528695040	15810	15810	15810	15810	0
131	20240627	174600	528695040	15810	15810	15810	15810	0
132	20240627	174500	528695040	15810	15810	15810	15810	0
133	20240627	174400	528695040	15810	15810	15810	15810	0
134	20240627	174300	528695040	15810	15810	15810	15810	0
135	20240627	174200	528695040	15810	15810	15810	15810	0
136	20240627	174100	528695040	15810	15810	15810	15810	0
137	20240627	174000	528695040	15810	15810	15810	15810	0
138	20240627	173900	528695040	15810	15810	15810	15810	0
139	20240627	173800	528695040	15810	15810	15810	15810	0
140	20240627	173700	528695040	15810	15810	15810	15810	0
141	20240627	173600	528695040	15810	15810	15810	15810	0
142	20240627	173500	528695040	15810	15810	15810	15810	0
143	20240627	173400	528695040	15810	15810	15810	15810	0
144	20240627	173300	528695040	15810	15810	15810	15810	0
145	20240627	173200	528695040	15810	15810	15810	15810	0
146	20240627	173100	528695040	15810	15810	15810	15810	0
147	20240627	173000	528695040	15810	15810	15810	15810	0
148	20240627	172900	528695040	15810	15810	15810	15810	0
149	20240627	172800	528695040	15810	15810	15810	15810	0
150	20240627	172700	528695040	15810	15810	15810	15810	0
151	20240627	172600	528695040	15810	15810	15810	15810	0
152	20240627	172500	528695040	15810	15810	15810	15810	837
153	20240627	172400	528695040	15810	15810	15810	15810	0
154	20240627	172300	528695040	15810	15810	15810	15810	0
155	20240627	172200	528695040	15810	15810	15810	15810	0
156	20240627	172100	528695040	15810	15810	15810	15810	0
157	20240627	172000	528695040	15810	15810	15810	15810	0
158	20240627	171900	528695040	15810	15810	15810	15810	0
159	20240627	171800	528695040	15810	15810	15810	15810	0
160	20240627	171700	528695040	15810	15810	15810	15810	0
161	20240627	171600	528695040	15810	15810	15810	15810	0
162	20240627	171500	528695040	15810	15810	15810	15810	0
163	20240627	171400	528695040	15810	15810	15810	15810	0
164	20240627	171300	528695040	15810	15810	15810	15810	0
165	20240627	171200	528695040	15810	15810	15810	15810	0
166	20240627	171100	528695040	15810	15810	15810	15810	0
167	20240627	171000	528695040	15810	15810	15810	15810	0
168	20240627	170900	528695040	15810	15810	15810	15810	0
169	20240627	170800	528695040	15810	15810	15810	15810	0
170	20240627	170700	528695040	15810	15810	15810	15810	0
171	20240627	170600	528695040	15810	15810	15810	15810	0
172	20240627	170500	528695040	15810	15810	15810	15810	0
173	20240627	170400	528695040	15810	15810	15810	15810	0
174	20240627	170300	528695040	15810	15810	15810	15810	0
175	20240627	170200	528695040	15810	15810	15810	15810	0
176	20240627	170100	528695040	15810	15810	15810	15810	0
177	20240627	170000	528695040	15810	15810	15810	15810	0
178	20240627	165900	528695040	15810	15810	15810	15810	0
179	20240627	165800	528695040	15810	15810	15810	15810	0
180	20240627	165700	528695040	15810	15810	15810	15810	0
181	20240627	165600	528695040	15810	15810	15810	15810	0
182	20240627	165500	528695040	15810	15810	15810	15810	837
183	20240627	165400	528695040	15810	15810	15810	15810	0
184	20240627	165300	528695040	15810	15810	15810	15810	0
185	20240627	165200	528695040	15810	15810	15810	15810	0
186	20240627	165100	528695040	15810	15810	15810	15810	0
187	20240627	165000	528695040	15810	15810	15810	15810	0
188	20240627	164900	528695040	15810	15810	15810	15810	0
189	20240627	164800	528695040	15810	15810	15810	15810	0
190	20240627	164700	528695040	15810	15810	15810	15810	0
191	20240627	164600	528695040	15810	15810	15810	15810	0
192	20240627	164500	528695040	15810	15810	15810	15810	0
193	20240627	164400	528695040	15810	15810	15810	15810	0
194	20240627	164300	528695040	15810	15810	15810	15810	0
195	20240627	164200	528695040	15810	15810	15810	15810	0
196	20240627	164100	528695040	15810	15810	15810	15810	0
197	20240627	164000	528695040	15810	15810	15810	15810	0
198	20240627	163900	528695040	15810	15810	15810	15810	0
199	20240627	163800	528695040	15810	15810	15810	15810	0
200	20240627	163700	528695040	15810	15810	15810	15810	0
201	20240627	163600	528695040	15810	15810	15810	15810	0
202	20240627	163500	528695040	15810	15810	15810	15810	0
203	20240627	163400	528695040	15810	15810	15810	15810	0
204	20240627	163300	528695040	15810	15810	15810	15810	0
205	20240627	163200	528695040	15810	15810	15810	15810	0
206	20240627	163100	528695040	15810	15810	15810	15810	0
207	20240627	163000	528695040	15810	15810	15810	15810	0
208	20240627	162900	528695040	15810	15810	15810	15810	0
209	20240627	162800	528695040	15810	15810	15810	15810	0
210	20240627	162700	528695040	15810	15810	15810	15810	0
211	20240627	162600	528695040	15810	15810	15810	15810	0
212	20240627	162500	528695040	15810	15810	15810	15810	837
213	20240627	162400	528695040	15810	15810	15810	15810	0
214	20240627	162300	528695040	15810	15810	15810	15810	0
215	20240627	162200	528695040	15810	15810	15810	15810	0
216	20240627	162100	528695040	15810	15810	15810	15810	0
217	20240627	162000	528695040	15810	15810	15810	15810	0
218	20240627	161900	528695040	15810	15810	15810	15810	0
219	20240627	161800	528695040	15810	15810	15810	15810	0
220	20240627	161700	528695040	15810	15810	15810	15810	0
221	20240627	161600	528695040	15810	15810	15810	15810	0
222	20240627	161500	528695040	15810	15810	15810	15810	0
223	20240627	161400	528695040	15810	15810	15810	15810	0
224	20240627	161300	528695040	15810	15810	15810	15810	0
225	20240627	161200	528695040	15810	15810	15810	15810	0
226	20240627	161100	528695040	15810	15810	15810	15810	0
227	20240627	161000	528695040	15810	15810	15810	15810	0
228	20240627	160900	528695040	15810	15810	15810	15810	0
229	20240627	160800	528695040	15810	15810	15810	15810	0
230	20240627	160700	528695040	15810	15810	15810	15810	0
231	20240627	160600	528695040	15810	15810	15810	15810	0
232	20240627	160500	528695040	15810	15810	15810	15810	0
233	20240627	160400	528695040	15810	15810	15810	15810	0
234	20240627	160300	528695040	15810	15810	15810	15810	0
235	20240627	160200	528695040	15810	15810	15810	15810	0
236	20240627	160100	528695040	15810	15810	15810	15810	0
237	20240627	160000	528695040	15810	15810	15810	15810	0
238	20240627	155900	528695040	15810	15810	15810	15810	0
239	20240627	155800	528695040	15810	15810	15810	15810	0
240	20240627	155700	528695040	15810	15810	15810	15810	0
241	20240627	155600	528695040	15810	15810	15810	15810	0
242	20240627	155500	528695040	15810	15810	15810	15810	837
243	20240627	155400	528695040	15810	15810	15810	15810	0
244	20240627	155300	528695040	15810	15810	15810	15810	0
245	20240627	155200	528695040	15810	15810	15810	15810	0
246	20240627	155100	528695040	15810	15810	15810	15810	0
247	20240627	155000	528695040	15810	15810	15810	15810	0
248	20240627	154900	528695040	15810	15810	15810	15810	0
249	20240627	154800	528695040	15810	15810	15810	15810	0
250	20240627	154700	528695040	15810	15810	15810	15810	0
251	20240627	154600	528695040	15810	15810	15810	15810	0
252	20240627	154500	528695040	15810	15810	15810	15810	0
253	20240627	154400	528695040	15810	15810	15810	15810	0
254	20240627	154300	528695040	15810	15810	15810	15810	0
255	20240627	154200	528695040	15810	15810	15810	15810	0
256	20240627	154100	528695040	15810	15810	15810	15810	0
257	20240627	154000	528695040	15810	15810	15810	15810	0
258	20240627	153900	528695040	15810	15810	15810	15810	0
259	20240627	153800	528695040	15810	15810	15810	15810	0
260	20240627	153700	528695040	15810	15810	15810	15810	0
261	20240627	153600	528695040	15810	15810	15810	15810	0
262	20240627	153500	528695040	15810	15810	15810	15810	0
263	20240627	153400	528695040	15810	15810	15810	15810	0
264	20240627	153300	528695040	15810	15810	15810	15810	0
265	20240627	153200	528695040	15810	15810	15810	15810	0
266	20240627	153100	528695040	15810	15810	15810	15810	0
267	20240627	153000	528695040	15810	15810	15810	15810	837
268	20240627	152900	515462070	15860	15860	15860	15860	0
269	20240627	152800	515462070	15860	15860	15860	15860	0
270	20240627	152700	515462070	15860	15860	15860	15860	0
271	20240627	152600	515462070	15860	15860	15860	15860	0
272	20240627	152500	515462070	15860	15860	15860	15860	0
273	20240627	152400	515462070	15860	15860	15860	15860	0
274	20240627	152300	515462070	15860	15860	15860	15860	0
275	20240627	152200	515462070	15860	15860	15860	15860	0
276	20240627	152100	515462070	15860	15860	15860	15860	0
277	20240627	152000	515462070	15860	15860	15860	15860	0
278	20240627	151900	515462070	15860	15860	15880	15860	16
279	20240627	151800	515208160	15850	15890	15890	15850	246
280	20240627	151700	511303750	15900	15920	15920	15890	3364
281	20240627	151600	457806660	15920	15920	15920	15920	0
282	20240627	151500	457806660	15920	15920	15920	15920	67
283	20240627	151400	456740020	15920	15930	15930	15920	183
284	20240627	151300	453825340	15920	15920	15920	15920	0
285	20240627	151200	453825340	15920	15920	15920	15920	0
286	20240627	151100	453825340	15920	15960	15960	15920	226
287	20240627	151000	450225560	15960	15960	15960	15960	0
288	20240627	150900	450225560	15960	15970	15970	15960	54
289	20240627	150800	449363470	15970	15970	15970	15970	61
290	20240627	150700	448389300	15970	15980	15980	15970	100
291	20240627	150600	446792250	15970	15970	15970	15970	105
292	20240627	150500	445115400	15990	15990	15990	15990	5
293	20240627	150400	445035450	15990	15990	15990	15990	4
294	20240627	150300	444971490	15990	15990	15990	15990	80
295	20240627	150200	443692290	15970	15970	15970	15970	2
296	20240627	150100	443660350	15990	15990	15990	15990	68
297	20240627	150000	442573030	15990	15990	15990	15990	2
298	20240627	145900	442541050	15990	15980	15990	15980	4
299	20240627	145800	442477120	15980	15980	15980	15980	1
300	20240627	145700	442461140	15980	15980	15980	15980	43
301	20240627	145600	441774000	15980	15980	15980	15980	0
302	20240627	145500	441774000	15980	15980	15980	15980	0
303	20240627	145400	441774000	15980	15980	15980	15980	0
304	20240627	145300	441774000	15980	15980	15980	15980	4
305	20240627	145200	441710080	15980	15970	15980	15970	229
306	20240627	145100	438052930	15950	15950	15950	15950	1
307	20240627	145000	438036980	15950	15950	15950	15950	0
308	20240627	144900	438036980	15950	15950	15950	15950	6
309	20240627	144800	437941280	15950	15930	15950	15930	233
310	20240627	144700	434229550	15920	15920	15920	15910	105
311	20240627	144600	432558220	15920	15930	15930	15920	5
312	20240627	144500	432478600	15930	15950	15950	15920	1002
313	20240627	144400	416518580	15960	15960	15960	15960	4
314	20240627	144300	416454740	15960	15960	15960	15960	2
315	20240627	144200	416422820	15960	15960	15960	15960	21
316	20240627	144100	416087660	15960	15960	15960	15960	1
317	20240627	144000	416071700	15950	15950	15950	15950	0
318	20240627	143900	416071700	15950	15950	15950	15950	24
319	20240627	143800	415688900	15950	15950	15950	15950	5
320	20240627	143700	415609150	15950	15950	15950	15950	16
321	20240627	143600	415353950	15950	15950	15950	15950	7
322	20240627	143500	415242300	15950	15950	15950	15950	17
323	20240627	143400	414971150	15950	15950	15950	15950	45
324	20240627	143300	414253400	15950	15950	15950	15950	0
325	20240627	143200	414253400	15950	15960	15960	15950	10
326	20240627	143100	414093830	15960	15960	15960	15960	50
327	20240627	143000	413295830	15970	15970	15970	15970	1
328	20240627	142900	413279860	15970	15970	15970	15970	0
329	20240627	142800	413279860	15970	15970	15970	15970	10
330	20240627	142700	413120160	15970	15970	15970	15970	1
331	20240627	142600	413104190	15970	15970	15970	15970	6
332	20240627	142500	413008370	15970	15970	15970	15970	1
333	20240627	142400	412992400	15970	15970	15970	15970	7
334	20240627	142300	412880610	15930	15970	15970	15930	117
335	20240627	142200	411015950	15940	15970	15970	15940	100
336	20240627	142100	409421890	15970	15990	15990	15940	792
337	20240627	142000	396767660	15990	16000	16000	15990	41
338	20240627	141900	396112020	16000	16000	16000	16000	21
339	20240627	141800	395776020	15990	16010	16010	15990	598
340	20240627	141700	386208380	16010	16010	16010	16010	0
341	20240627	141600	386208380	16010	16010	16010	16010	0
342	20240627	141500	386208380	16010	16010	16010	16010	0
343	20240627	141400	386208380	16010	16030	16030	16010	39
344	20240627	141300	385583750	16040	16040	16040	16040	0
345	20240627	141200	385583750	16040	16040	16040	16040	0
346	20240627	141100	385583750	16040	16040	16040	16040	0
347	20240627	141000	385583750	16040	16040	16040	16040	2
348	20240627	140900	385551670	16040	16040	16040	16040	0
349	20240627	140800	385551670	16040	16040	16040	16040	0
350	20240627	140700	385551670	16040	16040	16040	16040	120
351	20240627	140600	383626870	16040	16040	16040	16040	3
352	20240627	140500	383578750	16040	16040	16040	16040	60
353	20240627	140400	382616350	16040	16040	16040	16040	0
354	20240627	140300	382616350	16040	16040	16040	16040	5
355	20240627	140200	382536150	16040	16040	16040	16040	0
356	20240627	140100	382536150	16040	16040	16040	16040	0
357	20240627	140000	382536150	16040	16040	16040	16040	0
358	20240627	135900	382536150	16040	16040	16040	16040	30
359	20240627	135800	382054950	16040	16040	16040	16040	0
360	20240627	135700	382054950	16040	16040	16040	16040	10
361	20240627	135600	381894550	16030	16040	16040	16030	12
362	20240627	135500	381702180	16040	16030	16040	16030	10
363	20240627	135400	381541800	16040	16020	16040	16020	12
364	20240627	135300	381349390	16040	16020	16040	16020	58
365	20240627	135200	380420170	16040	16010	16040	16010	125
366	20240627	135100	378418840	16000	16010	16010	16000	504
367	20240627	135000	370353780	16010	16010	16010	16010	0
368	20240627	134900	370353780	16010	16010	16010	16010	0
369	20240627	134800	370353780	16010	16010	16010	16010	0
370	20240627	134700	370353780	16010	16010	16010	16010	0
371	20240627	134600	370353780	16010	16010	16010	16010	5
372	20240627	134500	370273730	16000	16000	16000	16000	0
373	20240627	134400	370273730	16000	16000	16000	16000	156
374	20240627	134300	367777730	16000	16010	16010	16000	1897
375	20240627	134200	337425530	16010	16010	16010	16010	74
376	20240627	134100	336240790	16040	16040	16040	16040	0
377	20240627	134000	336240790	16040	16040	16040	16040	1
378	20240627	133900	336224750	16050	16040	16050	16040	2
379	20240627	133800	336192660	16010	16010	16010	16010	0
380	20240627	133700	336192660	16010	16010	16010	16010	0
381	20240627	133600	336192660	16010	16010	16010	16010	0
382	20240627	133500	336192660	16010	16010	16010	16010	0
383	20240627	133400	336192660	16010	16010	16010	16010	0
384	20240627	133300	336192660	16010	16020	16020	16010	251
385	20240627	133200	332174050	16010	16040	16060	16010	226
386	20240627	133100	328555710	16060	16060	16060	16060	0
387	20240627	133000	328555710	16060	16060	16060	16060	0
388	20240627	132900	328555710	16060	16060	16060	16060	0
389	20240627	132800	328555710	16060	16040	16060	16040	2
390	20240627	132700	328523610	16020	16020	16020	16020	163
391	20240627	132600	325912350	16020	16020	16020	16020	872
392	20240627	132500	311942910	16020	16020	16020	16020	0
393	20240627	132400	311942910	16020	16070	16070	16020	5
394	20240627	132300	311862760	16090	16090	16090	16090	36
395	20240627	132200	311283520	16090	16090	16090	16090	0
396	20240627	132100	311283520	16090	16050	16090	16050	3
397	20240627	132000	311235290	16050	16040	16050	16020	462
398	20240627	131900	303830530	16020	16010	16020	16010	13
399	20240627	131800	303622320	16020	16020	16020	16020	40
400	20240627	131700	302981520	16010	16010	16010	16010	0
401	20240627	131600	302981520	16010	16010	16010	16010	0
402	20240627	131500	302981520	16010	16010	16010	16010	19
403	20240627	131400	302677330	16020	16020	16020	16020	9
404	20240627	131300	302533150	16020	16020	16020	16020	10
405	20240627	131200	302372950	16010	16020	16020	16010	100
406	20240627	131100	300771710	16040	16040	16040	16040	20
407	20240627	131000	300450910	16000	16000	16000	16000	0
408	20240627	130900	300450910	16000	16000	16000	16000	0
409	20240627	130800	300450910	16000	16000	16000	16000	0
410	20240627	130700	300450910	16000	16000	16000	16000	0
411	20240627	130600	300450910	16000	16000	16000	16000	0
412	20240627	130500	300450910	16000	16000	16000	16000	0
413	20240627	130400	300450910	16000	16000	16000	16000	0
414	20240627	130300	300450910	16000	16000	16000	16000	0
415	20240627	130200	300450910	16000	16020	16020	16000	487
416	20240627	130100	292658350	16000	16010	16040	16000	665
417	20240627	130000	282016360	16010	16010	16010	16010	418
418	20240627	125900	275324180	16020	16020	16020	16020	351
419	20240627	125800	269701160	16040	16040	16040	16020	1422
420	20240627	125700	246900620	16040	16040	16040	16040	0
421	20240627	125600	246900620	16040	16040	16040	16040	39
422	20240627	125500	246275060	16040	16060	16060	16040	2239
423	20240627	125400	210325850	16060	16060	16060	16060	0
424	20240627	125300	210325850	16060	16060	16060	16060	0
425	20240627	125200	210325850	16060	16060	16060	16060	150
426	20240627	125100	207916850	16060	16060	16060	16060	0
427	20240627	125000	207916850	16060	16060	16060	16060	0
428	20240627	124900	207916850	16060	16060	16060	16060	0
429	20240627	124800	207916850	16060	16060	16060	16060	0
430	20240627	124700	207916850	16060	16060	16060	16060	0
431	20240627	124600	207916850	16060	16060	16060	16060	0
432	20240627	124500	207916850	16060	16090	16090	16060	22
433	20240627	124400	207563230	16090	16090	16090	16090	2
434	20240627	124300	207531050	16070	16070	16070	16070	0
435	20240627	124200	207531050	16070	16070	16070	16070	2
436	20240627	124100	207498910	16070	16070	16070	16070	5
437	20240627	124000	207418560	16070	16080	16100	16070	10
438	20240627	123900	207257770	16100	16080	16100	16080	11
439	20240627	123800	207080850	16060	16060	16060	16060	0
440	20240627	123700	207080850	16060	16060	16060	16060	3
441	20240627	123600	207032670	16090	16080	16090	16080	2
442	20240627	123500	207000500	16100	16080	16100	16080	2
443	20240627	123400	206968320	16060	16060	16060	16060	42
444	20240627	123300	206293800	16060	16060	16060	16060	21
445	20240627	123200	205956540	16060	16060	16060	16060	2
446	20240627	123100	205924420	16050	16050	16050	16050	20
447	20240627	123000	205603420	16050	16060	16060	16050	332
448	20240627	122900	200273040	16060	16060	16060	16060	34
449	20240627	122800	199727000	16060	16070	16070	16060	32
450	20240627	122700	199212960	16090	16090	16090	16090	10
451	20240627	122600	199052060	16070	16070	16070	16070	5
452	20240627	122500	198971710	16070	16070	16070	16070	11
453	20240627	122400	198794940	16070	16080	16080	16070	675
454	20240627	122300	187947630	16080	16110	16110	16080	1041
455	20240627	122200	171198860	16110	16110	16110	16110	0
456	20240627	122100	171198860	16110	16100	16110	16100	6
457	20240627	122000	171102250	16100	16100	16100	16100	1
458	20240627	121900	171086150	16110	16110	16110	16110	0
459	20240627	121800	171086150	16110	16110	16110	16110	0
460	20240627	121700	171086150	16110	16110	16110	16110	0
461	20240627	121600	171086150	16110	16100	16110	16100	8
462	20240627	121500	170957280	16100	16100	16100	16100	1
463	20240627	121400	170941180	16110	16110	16110	16110	19
464	20240627	121300	170635090	16110	16110	16110	16110	20
465	20240627	121200	170312890	16100	16100	16100	16100	0
466	20240627	121100	170312890	16100	16100	16100	16100	0
467	20240627	121000	170312890	16100	16100	16100	16100	0
468	20240627	120900	170312890	16100	16100	16100	16100	0
469	20240627	120800	170312890	16100	16100	16100	16100	0
470	20240627	120700	170312890	16100	16100	16100	16100	50
471	20240627	120600	169507890	16100	16100	16100	16100	3
472	20240627	120500	169459590	16100	16100	16100	16100	18
473	20240627	120400	169169790	16110	16110	16110	16110	1
474	20240627	120300	169153680	16110	16110	16110	16110	56
475	20240627	120200	168251520	16100	16100	16100	16100	0
476	20240627	120100	168251520	16100	16100	16100	16100	0
477	20240627	120000	168251520	16100	16100	16100	16100	7
478	20240627	115900	168138820	16110	16110	16110	16110	10
479	20240627	115800	167977720	16110	16110	16110	16110	0
480	20240627	115700	167977720	16110	16130	16130	16100	1317
481	20240627	115600	146764950	16130	16130	16130	16130	0
482	20240627	115500	146764950	16130	16130	16130	16130	1
483	20240627	115400	146748820	16170	16170	16170	16170	0
484	20240627	115300	146748820	16170	16160	16170	16160	118
485	20240627	115200	144841930	16160	16160	16160	16160	0
486	20240627	115100	144841930	16160	16140	16160	16130	16
487	20240627	115000	144583730	16170	16170	16170	16170	1
488	20240627	114900	144567560	16160	16170	16170	16130	20
489	20240627	114800	144244600	16160	16160	16170	16160	4
490	20240627	114700	144179950	16190	16190	16190	16190	0
491	20240627	114600	144179950	16190	16190	16190	16190	0
492	20240627	114500	144179950	16190	16190	16190	16190	0
493	20240627	114400	144179950	16190	16190	16190	16190	0
494	20240627	114300	144179950	16190	16190	16190	16190	0
495	20240627	114200	144179950	16190	16160	16190	16130	275
496	20240627	114100	139738400	16180	16180	16180	16180	0
497	20240627	114000	139738400	16180	16160	16180	16160	184
498	20240627	113900	136764940	16160	16160	16160	16160	0
499	20240627	113800	136764940	16160	16160	16160	16160	0
500	20240627	113700	136764940	16160	16160	16160	16160	0
501	20240627	113600	136764940	16160	16160	16160	16160	0
502	20240627	113500	136764940	16160	16160	16160	16160	0
503	20240627	113400	136764940	16160	16160	16160	16160	11
504	20240627	113300	136587180	16130	16130	16130	16130	0
505	20240627	113200	136587180	16130	16130	16130	16130	5
506	20240627	113100	136506530	16130	16130	16130	16130	0
507	20240627	113000	136506530	16130	16130	16130	16130	10
508	20240627	112900	136345230	16130	16130	16130	16130	0
509	20240627	112800	136345230	16130	16130	16130	16130	0
510	20240627	112700	136345230	16130	16140	16140	16130	100
511	20240627	112600	134731930	16140	16150	16150	16140	208
512	20240627	112500	131374800	16160	16160	16160	16160	0
513	20240627	112400	131374800	16160	16160	16160	16160	1
514	20240627	112300	131358640	16160	16160	16160	16160	7
515	20240627	112200	131245520	16160	16160	16160	16160	0
516	20240627	112100	131245520	16160	16160	16160	16160	1
517	20240627	112000	131229360	16160	16160	16160	16160	0
518	20240627	111900	131229360	16160	16160	16160	16160	6
519	20240627	111800	131132400	16160	16160	16160	16160	1
520	20240627	111700	131116240	16130	16130	16130	16130	0
521	20240627	111600	131116240	16130	16130	16130	16130	10
522	20240627	111500	130954940	16130	16150	16150	16130	100
523	20240627	111400	129341770	16130	16130	16130	16130	0
524	20240627	111300	129341770	16130	16130	16130	16130	8
525	20240627	111200	129212730	16170	16160	16170	16160	101
526	20240627	111100	127580560	16160	16160	16160	16160	2
527	20240627	111000	127548240	16150	16150	16150	16150	0
528	20240627	110900	127548240	16150	16130	16150	16130	19
529	20240627	110800	127241750	16160	16160	16160	16160	3
530	20240627	110700	127193270	16130	16140	16140	16130	50
531	20240627	110600	126386650	16140	16140	16140	16140	1
532	20240627	110500	126370510	16160	16160	16160	16160	0
533	20240627	110400	126370510	16160	16160	16160	16160	3
534	20240627	110300	126322030	16180	16160	16180	16160	13
535	20240627	110200	126111710	16180	16160	16180	16130	5
536	20240627	110100	126030940	16130	16130	16160	16130	269
537	20240627	110000	121691860	16110	16110	16160	16110	188
538	20240627	105900	118663020	16110	16110	16110	16110	0
539	20240627	105800	118663020	16110	16110	16110	16110	0
540	20240627	105700	118663020	16110	16110	16110	16110	0
541	20240627	105600	118663020	16110	16130	16130	16110	65
542	20240627	105500	117614710	16150	16160	16160	16150	667
543	20240627	105400	106842540	16200	16180	16200	16180	3
544	20240627	105300	106793960	16200	16200	16200	16200	0
545	20240627	105200	106793960	16200	16180	16200	16180	2
546	20240627	105100	106761580	16200	16200	16200	16200	0
547	20240627	105000	106761580	16200	16200	16200	16200	0
548	20240627	104900	106761580	16200	16140	16200	16140	449
549	20240627	104800	99510620	16140	16140	16140	16140	4
550	20240627	104700	99446060	16140	16140	16140	16140	5
551	20240627	104600	99365360	16140	16140	16140	16140	20
552	20240627	104500	99042560	16140	16140	16140	16140	21
553	20240627	104400	98703620	16140	16140	16140	16140	2
554	20240627	104300	98671340	16140	16140	16140	16140	0
555	20240627	104200	98671340	16140	16140	16140	16140	9
556	20240627	104100	98526080	16140	16140	16140	16140	1
557	20240627	104000	98509940	16140	16140	16140	16140	0
558	20240627	103900	98509940	16140	16140	16140	16140	6
559	20240627	103800	98413100	16140	16140	16140	16140	7
560	20240627	103700	98300120	16140	16140	16140	16140	0
561	20240627	103600	98300120	16140	16130	16140	16130	4
562	20240627	103500	98235580	16140	16130	16140	16130	3
563	20240627	103400	98187170	16100	16140	16140	16100	43
564	20240627	103300	97494760	16130	16130	16130	16130	1
565	20240627	103200	97478630	16150	16130	16150	16130	2
566	20240627	103100	97446350	16100	16120	16120	16100	42
567	20240627	103000	96770120	16100	16100	16100	16100	0
568	20240627	102900	96770120	16100	16100	16100	16100	81
569	20240627	102800	95466020	16100	16100	16100	16080	230
570	20240627	102700	91765620	16100	16120	16120	16100	898
571	20240627	102600	77307550	16110	16110	16110	16110	0
572	20240627	102500	77307550	16110	16110	16110	16110	0
573	20240627	102400	77307550	16110	16110	16110	16110	2
574	20240627	102300	77275330	16110	16110	16110	16110	233
575	20240627	102200	73521700	16120	16140	16140	16120	144
576	20240627	102100	71199780	16140	16140	16140	16140	1
577	20240627	102000	71183640	16130	16140	16140	16130	10
578	20240627	101900	71022280	16140	16140	16140	16140	3
579	20240627	101800	70973860	16140	16140	16140	16140	0
580	20240627	101700	70973860	16140	16140	16140	16140	1
581	20240627	101600	70957720	16130	16180	16180	16120	30
582	20240627	101500	70473910	16140	16140	16200	16140	14
583	20240627	101400	70247670	16170	16170	16170	16120	76
584	20240627	101300	69021860	16150	16150	16210	16120	53
585	20240627	101200	68166010	16170	16130	16210	16130	49
586	20240627	101100	67373070	16180	16150	16180	16150	2
587	20240627	101000	67340740	16180	16150	16180	16150	31
588	20240627	100900	66839950	16170	16170	16170	16170	0
589	20240627	100800	66839950	16170	16150	16170	16150	174
590	20240627	100700	64028120	16110	16110	16110	16110	37
591	20240627	100600	63432050	16110	16150	16150	16110	195
592	20240627	100500	60287940	16180	16180	16180	16180	0
593	20240627	100400	60287940	16180	16180	16180	16180	0
594	20240627	100300	60287940	16180	16150	16180	16150	7
595	20240627	100200	60174830	16150	16150	16150	16150	0
596	20240627	100100	60174830	16150	16150	16150	16150	9
597	20240627	100000	60029480	16140	16140	16140	16140	0
598	20240627	095900	60029480	16140	16140	16140	16140	55
599	20240627	095800	59141780	16170	16140	16170	16140	97
600	20240627	095700	57576170	16140	16140	16140	16140	30
601	20240627	095600	57091970	16110	16110	16110	16110	3
602	20240627	095500	57043640	16140	16140	16140	16140	1
603	20240627	095400	57027500	16110	16110	16110	16110	0
604	20240627	095300	57027500	16110	16120	16140	16110	34
605	20240627	095200	56479650	16100	16100	16100	16100	0
606	20240627	095100	56479650	16100	16100	16100	16100	0
607	20240627	095000	56479650	16100	16170	16170	16100	73
608	20240627	094900	55304160	16100	16170	16170	16100	501
609	20240627	094800	47232870	16180	16170	16180	16170	8
610	20240627	094700	47103470	16180	16160	16180	16160	5
611	20240627	094600	47022600	16160	16160	16180	16160	252
612	20240627	094500	42950260	16160	16160	16160	16160	0
613	20240627	094400	42950260	16160	16160	16160	16160	0
614	20240627	094300	42950260	16160	16160	16160	16160	6
615	20240627	094200	42853300	16160	16160	16160	16160	1
616	20240627	094100	42837140	16170	16160	16170	16160	7
617	20240627	094000	42723960	16170	16140	16180	16140	69
618	20240627	093900	41608250	16140	16130	16140	16130	65
619	20240627	093800	40559600	16130	16130	16130	16130	0
620	20240627	093700	40559600	16130	16130	16130	16130	5
621	20240627	093600	40478950	16140	16140	16140	16140	10
622	20240627	093500	40317550	16140	16140	16140	16140	2
623	20240627	093400	40285270	16140	16140	16170	16140	14
624	20240627	093300	40059280	16120	16120	16120	16120	4
625	20240627	093200	39994800	16120	16140	16140	16120	285
626	20240627	093100	35399540	16180	16170	16180	16170	2
627	20240627	093000	35367190	16180	16180	16180	16180	0
628	20240627	092900	35367190	16180	16170	16180	16170	31
629	20240627	092800	34865910	16150	16150	16150	16150	0
630	20240627	092700	34865910	16150	16150	16150	16150	72
631	20240627	092600	33703110	16180	16180	16180	16140	143
632	20240627	092500	31392770	16190	16190	16190	16190	0
633	20240627	092400	31392770	16190	16180	16190	16180	3
634	20240627	092300	31344210	16160	16160	16160	16160	0
635	20240627	092200	31344210	16160	16160	16160	16160	200
636	20240627	092100	28112210	16160	16160	16160	16160	2
637	20240627	092000	28079890	16160	16160	16160	16160	10
638	20240627	091900	27918290	16160	16160	16160	16160	12
639	20240627	091800	27724370	16160	16190	16190	16160	347
640	20240627	091700	22106470	16150	16150	16150	16150	0
641	20240627	091600	22106470	16150	16190	16190	16150	504
642	20240627	091500	13963900	16190	16180	16210	16180	5
643	20240627	091400	13882930	16180	16180	16210	16180	150
644	20240627	091300	11455870	16210	16180	16210	16180	6
645	20240627	091200	11358700	16210	16190	16210	16180	56
646	20240627	091100	10452550	16190	16210	16210	16190	70
647	20240627	091000	9319180	16220	16220	16220	16220	1
648	20240627	090900	9302960	16200	16220	16260	16200	104
649	20240627	090800	7618040	16240	16210	16240	16210	53
650	20240627	090700	6758880	16210	16210	16210	16210	1
651	20240627	090600	6742670	16210	16210	16210	16210	2
652	20240627	090500	6710250	16290	16290	16290	16290	1
653	20240627	090400	6693960	16180	16180	16180	16180	0
654	20240627	090300	6693960	16180	16180	16180	16180	0
655	20240627	090200	6693960	16180	16180	16180	16180	0
656	20240627	090100	6693960	16180	16370	16370	16180	22
657	20240627	090000	6334200	16200	16200	16200	16200	391