KissMeData/239890/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	204700	711323450	16620	16620	16620	16620	638
3	20240619	204600	711323450	16620	16620	16620	16620	0
4	20240619	204500	711323450	16620	16620	16620	16620	0
5	20240619	204400	711323450	16620	16620	16620	16620	0
6	20240619	204300	711323450	16620	16620	16620	16620	0
7	20240619	204200	711323450	16620	16620	16620	16620	0
8	20240619	204100	711323450	16620	16620	16620	16620	0
9	20240619	204000	711323450	16620	16620	16620	16620	0
10	20240619	203900	711323450	16620	16620	16620	16620	0
11	20240619	203800	711323450	16620	16620	16620	16620	0
12	20240619	203700	711323450	16620	16620	16620	16620	0
13	20240619	203600	711323450	16620	16620	16620	16620	0
14	20240619	203500	711323450	16620	16620	16620	16620	0
15	20240619	203400	711323450	16620	16620	16620	16620	0
16	20240619	203300	711323450	16620	16620	16620	16620	0
17	20240619	203200	711323450	16620	16620	16620	16620	0
18	20240619	203100	711323450	16620	16620	16620	16620	0
19	20240619	203000	711323450	16620	16620	16620	16620	0
20	20240619	202900	711323450	16620	16620	16620	16620	0
21	20240619	202800	711323450	16620	16620	16620	16620	0
22	20240619	202700	711323450	16620	16620	16620	16620	0
23	20240619	202600	711323450	16620	16620	16620	16620	0
24	20240619	202500	711323450	16620	16620	16620	16620	0
25	20240619	202400	711323450	16620	16620	16620	16620	0
26	20240619	202300	711323450	16620	16620	16620	16620	0
27	20240619	202200	711323450	16620	16620	16620	16620	0
28	20240619	202100	711323450	16620	16620	16620	16620	0
29	20240619	202000	711323450	16620	16620	16620	16620	0
30	20240619	201900	711323450	16620	16620	16620	16620	0
31	20240619	201800	711323450	16620	16620	16620	16620	0
32	20240619	201700	711323450	16620	16620	16620	16620	638
33	20240619	201600	711323450	16620	16620	16620	16620	0
34	20240619	201500	711323450	16620	16620	16620	16620	0
35	20240619	201400	711323450	16620	16620	16620	16620	0
36	20240619	201300	711323450	16620	16620	16620	16620	0
37	20240619	201200	711323450	16620	16620	16620	16620	0
38	20240619	201100	711323450	16620	16620	16620	16620	0
39	20240619	201000	711323450	16620	16620	16620	16620	0
40	20240619	200900	711323450	16620	16620	16620	16620	0
41	20240619	200800	711323450	16620	16620	16620	16620	0
42	20240619	200700	711323450	16620	16620	16620	16620	0
43	20240619	200600	711323450	16620	16620	16620	16620	0
44	20240619	200500	711323450	16620	16620	16620	16620	0
45	20240619	200400	711323450	16620	16620	16620	16620	0
46	20240619	200300	711323450	16620	16620	16620	16620	0
47	20240619	200200	711323450	16620	16620	16620	16620	0
48	20240619	200100	711323450	16620	16620	16620	16620	0
49	20240619	200000	711323450	16620	16620	16620	16620	0
50	20240619	195900	711323450	16620	16620	16620	16620	0
51	20240619	195800	711323450	16620	16620	16620	16620	0
52	20240619	195700	711323450	16620	16620	16620	16620	0
53	20240619	195600	711323450	16620	16620	16620	16620	0
54	20240619	195500	711323450	16620	16620	16620	16620	0
55	20240619	195400	711323450	16620	16620	16620	16620	0
56	20240619	195300	711323450	16620	16620	16620	16620	0
57	20240619	195200	711323450	16620	16620	16620	16620	0
58	20240619	195100	711323450	16620	16620	16620	16620	0
59	20240619	195000	711323450	16620	16620	16620	16620	0
60	20240619	194900	711323450	16620	16620	16620	16620	0
61	20240619	194800	711323450	16620	16620	16620	16620	0
62	20240619	194700	711323450	16620	16620	16620	16620	638
63	20240619	194600	711323450	16620	16620	16620	16620	0
64	20240619	194500	711323450	16620	16620	16620	16620	0
65	20240619	194400	711323450	16620	16620	16620	16620	0
66	20240619	194300	711323450	16620	16620	16620	16620	0
67	20240619	194200	711323450	16620	16620	16620	16620	0
68	20240619	194100	711323450	16620	16620	16620	16620	0
69	20240619	194000	711323450	16620	16620	16620	16620	0
70	20240619	193900	711323450	16620	16620	16620	16620	0
71	20240619	193800	711323450	16620	16620	16620	16620	0
72	20240619	193700	711323450	16620	16620	16620	16620	0
73	20240619	193600	711323450	16620	16620	16620	16620	0
74	20240619	193500	711323450	16620	16620	16620	16620	0
75	20240619	193400	711323450	16620	16620	16620	16620	0
76	20240619	193300	711323450	16620	16620	16620	16620	0
77	20240619	193200	711323450	16620	16620	16620	16620	0
78	20240619	193100	711323450	16620	16620	16620	16620	0
79	20240619	193000	711323450	16620	16620	16620	16620	0
80	20240619	192900	711323450	16620	16620	16620	16620	0
81	20240619	192800	711323450	16620	16620	16620	16620	0
82	20240619	192700	711323450	16620	16620	16620	16620	0
83	20240619	192600	711323450	16620	16620	16620	16620	0
84	20240619	192500	711323450	16620	16620	16620	16620	0
85	20240619	192400	711323450	16620	16620	16620	16620	0
86	20240619	192300	711323450	16620	16620	16620	16620	0
87	20240619	192200	711323450	16620	16620	16620	16620	0
88	20240619	192100	711323450	16620	16620	16620	16620	0
89	20240619	192000	711323450	16620	16620	16620	16620	0
90	20240619	191900	711323450	16620	16620	16620	16620	0
91	20240619	191800	711323450	16620	16620	16620	16620	0
92	20240619	191700	711323450	16620	16620	16620	16620	638
93	20240619	191600	711323450	16620	16620	16620	16620	0
94	20240619	191500	711323450	16620	16620	16620	16620	0
95	20240619	191400	711323450	16620	16620	16620	16620	0
96	20240619	191300	711323450	16620	16620	16620	16620	0
97	20240619	191200	711323450	16620	16620	16620	16620	0
98	20240619	191100	711323450	16620	16620	16620	16620	0
99	20240619	191000	711323450	16620	16620	16620	16620	0
100	20240619	190900	711323450	16620	16620	16620	16620	0
101	20240619	190800	711323450	16620	16620	16620	16620	0
102	20240619	190700	711323450	16620	16620	16620	16620	0
103	20240619	190600	711323450	16620	16620	16620	16620	0
104	20240619	190500	711323450	16620	16620	16620	16620	0
105	20240619	190400	711323450	16620	16620	16620	16620	0
106	20240619	190300	711323450	16620	16620	16620	16620	0
107	20240619	190200	711323450	16620	16620	16620	16620	0
108	20240619	190100	711323450	16620	16620	16620	16620	0
109	20240619	190000	711323450	16620	16620	16620	16620	0
110	20240619	185900	711323450	16620	16620	16620	16620	0
111	20240619	185800	711323450	16620	16620	16620	16620	0
112	20240619	185700	711323450	16620	16620	16620	16620	0
113	20240619	185600	711323450	16620	16620	16620	16620	0
114	20240619	185500	711323450	16620	16620	16620	16620	0
115	20240619	185400	711323450	16620	16620	16620	16620	0
116	20240619	185300	711323450	16620	16620	16620	16620	0
117	20240619	185200	711323450	16620	16620	16620	16620	0
118	20240619	185100	711323450	16620	16620	16620	16620	0
119	20240619	185000	711323450	16620	16620	16620	16620	0
120	20240619	184900	711323450	16620	16620	16620	16620	0
121	20240619	184800	711323450	16620	16620	16620	16620	0
122	20240619	184700	711323450	16620	16620	16620	16620	638
123	20240619	184600	711323450	16620	16620	16620	16620	0
124	20240619	184500	711323450	16620	16620	16620	16620	0
125	20240619	184400	711323450	16620	16620	16620	16620	0
126	20240619	184300	711323450	16620	16620	16620	16620	0
127	20240619	184200	711323450	16620	16620	16620	16620	0
128	20240619	184100	711323450	16620	16620	16620	16620	0
129	20240619	184000	711323450	16620	16620	16620	16620	0
130	20240619	183900	711323450	16620	16620	16620	16620	0
131	20240619	183800	711323450	16620	16620	16620	16620	0
132	20240619	183700	711323450	16620	16620	16620	16620	0
133	20240619	183600	711323450	16620	16620	16620	16620	0
134	20240619	183500	711323450	16620	16620	16620	16620	0
135	20240619	183400	711323450	16620	16620	16620	16620	0
136	20240619	183300	711323450	16620	16620	16620	16620	0
137	20240619	183200	711323450	16620	16620	16620	16620	0
138	20240619	183100	711323450	16620	16620	16620	16620	0
139	20240619	183000	711323450	16620	16620	16620	16620	0
140	20240619	182900	711323450	16620	16620	16620	16620	0
141	20240619	182800	711323450	16620	16620	16620	16620	0
142	20240619	182700	711323450	16620	16620	16620	16620	0
143	20240619	182600	711323450	16620	16620	16620	16620	0
144	20240619	182500	711323450	16620	16620	16620	16620	0
145	20240619	182400	711323450	16620	16620	16620	16620	0
146	20240619	182300	711323450	16620	16620	16620	16620	0
147	20240619	182200	711323450	16620	16620	16620	16620	0
148	20240619	182100	711323450	16620	16620	16620	16620	0
149	20240619	182000	711323450	16620	16620	16620	16620	0
150	20240619	181900	711323450	16620	16620	16620	16620	0
151	20240619	181800	711323450	16620	16620	16620	16620	0
152	20240619	181700	711323450	16620	16620	16620	16620	638
153	20240619	181600	711323450	16620	16620	16620	16620	0
154	20240619	181500	711323450	16620	16620	16620	16620	0
155	20240619	181400	711323450	16620	16620	16620	16620	0
156	20240619	181300	711323450	16620	16620	16620	16620	0
157	20240619	181200	711323450	16620	16620	16620	16620	0
158	20240619	181100	711323450	16620	16620	16620	16620	0
159	20240619	181000	711323450	16620	16620	16620	16620	0
160	20240619	180900	711323450	16620	16620	16620	16620	0
161	20240619	180800	711323450	16620	16620	16620	16620	0
162	20240619	180700	711323450	16620	16620	16620	16620	0
163	20240619	180600	711323450	16620	16620	16620	16620	0
164	20240619	180500	711323450	16620	16620	16620	16620	0
165	20240619	180400	711323450	16620	16620	16620	16620	0
166	20240619	180300	711323450	16620	16620	16620	16620	0
167	20240619	180200	711323450	16620	16620	16620	16620	0
168	20240619	180100	711323450	16620	16620	16620	16620	0
169	20240619	180000	711323450	16620	16620	16620	16620	0
170	20240619	175900	711323450	16620	16620	16620	16620	0
171	20240619	175800	711323450	16620	16620	16620	16620	0
172	20240619	175700	711323450	16620	16620	16620	16620	0
173	20240619	175600	711323450	16620	16620	16620	16620	0
174	20240619	175500	711323450	16620	16620	16620	16620	0
175	20240619	175400	711323450	16620	16620	16620	16620	0
176	20240619	175300	711323450	16620	16620	16620	16620	0
177	20240619	175200	711323450	16620	16620	16620	16620	0
178	20240619	175100	711323450	16620	16620	16620	16620	0
179	20240619	175000	711323450	16620	16620	16620	16620	0
180	20240619	174900	711323450	16620	16620	16620	16620	0
181	20240619	174800	711323450	16620	16620	16620	16620	0
182	20240619	174700	711323450	16620	16620	16620	16620	638
183	20240619	174600	711323450	16620	16620	16620	16620	0
184	20240619	174500	711323450	16620	16620	16620	16620	0
185	20240619	174400	711323450	16620	16620	16620	16620	0
186	20240619	174300	711323450	16620	16620	16620	16620	0
187	20240619	174200	711323450	16620	16620	16620	16620	0
188	20240619	174100	711323450	16620	16620	16620	16620	0
189	20240619	174000	711323450	16620	16620	16620	16620	0
190	20240619	173900	711323450	16620	16620	16620	16620	0
191	20240619	173800	711323450	16620	16620	16620	16620	0
192	20240619	173700	711323450	16620	16620	16620	16620	0
193	20240619	173600	711323450	16620	16620	16620	16620	0
194	20240619	173500	711323450	16620	16620	16620	16620	0
195	20240619	173400	711323450	16620	16620	16620	16620	0
196	20240619	173300	711323450	16620	16620	16620	16620	0
197	20240619	173200	711323450	16620	16620	16620	16620	0
198	20240619	173100	711323450	16620	16620	16620	16620	0
199	20240619	173000	711323450	16620	16620	16620	16620	0
200	20240619	172900	711323450	16620	16620	16620	16620	0
201	20240619	172800	711323450	16620	16620	16620	16620	0
202	20240619	172700	711323450	16620	16620	16620	16620	0
203	20240619	172600	711323450	16620	16620	16620	16620	0
204	20240619	172500	711323450	16620	16620	16620	16620	0
205	20240619	172400	711323450	16620	16620	16620	16620	0
206	20240619	172300	711323450	16620	16620	16620	16620	0
207	20240619	172200	711323450	16620	16620	16620	16620	0
208	20240619	172100	711323450	16620	16620	16620	16620	0
209	20240619	172000	711323450	16620	16620	16620	16620	0
210	20240619	171900	711323450	16620	16620	16620	16620	0
211	20240619	171800	711323450	16620	16620	16620	16620	0
212	20240619	171700	711323450	16620	16620	16620	16620	638
213	20240619	171600	711323450	16620	16620	16620	16620	0
214	20240619	171500	711323450	16620	16620	16620	16620	0
215	20240619	171400	711323450	16620	16620	16620	16620	0
216	20240619	171300	711323450	16620	16620	16620	16620	0
217	20240619	171200	711323450	16620	16620	16620	16620	0
218	20240619	171100	711323450	16620	16620	16620	16620	0
219	20240619	171000	711323450	16620	16620	16620	16620	0
220	20240619	170900	711323450	16620	16620	16620	16620	0
221	20240619	170800	711323450	16620	16620	16620	16620	0
222	20240619	170700	711323450	16620	16620	16620	16620	0
223	20240619	170600	711323450	16620	16620	16620	16620	0
224	20240619	170500	711323450	16620	16620	16620	16620	0
225	20240619	170400	711323450	16620	16620	16620	16620	0
226	20240619	170300	711323450	16620	16620	16620	16620	0
227	20240619	170200	711323450	16620	16620	16620	16620	0
228	20240619	170100	711323450	16620	16620	16620	16620	0
229	20240619	170000	711323450	16620	16620	16620	16620	0
230	20240619	165900	711323450	16620	16620	16620	16620	0
231	20240619	165800	711323450	16620	16620	16620	16620	0
232	20240619	165700	711323450	16620	16620	16620	16620	0
233	20240619	165600	711323450	16620	16620	16620	16620	0
234	20240619	165500	711323450	16620	16620	16620	16620	0
235	20240619	165400	711323450	16620	16620	16620	16620	0
236	20240619	165300	711323450	16620	16620	16620	16620	0
237	20240619	165200	711323450	16620	16620	16620	16620	0
238	20240619	165100	711323450	16620	16620	16620	16620	0
239	20240619	165000	711323450	16620	16620	16620	16620	0
240	20240619	164900	711323450	16620	16620	16620	16620	0
241	20240619	164800	711323450	16620	16620	16620	16620	0
242	20240619	164700	711323450	16620	16620	16620	16620	638
243	20240619	164600	711323450	16620	16620	16620	16620	0
244	20240619	164500	711323450	16620	16620	16620	16620	0
245	20240619	164400	711323450	16620	16620	16620	16620	0
246	20240619	164300	711323450	16620	16620	16620	16620	0
247	20240619	164200	711323450	16620	16620	16620	16620	0
248	20240619	164100	711323450	16620	16620	16620	16620	0
249	20240619	164000	711323450	16620	16620	16620	16620	0
250	20240619	163900	711323450	16620	16620	16620	16620	0
251	20240619	163800	711323450	16620	16620	16620	16620	0
252	20240619	163700	711323450	16620	16620	16620	16620	0
253	20240619	163600	711323450	16620	16620	16620	16620	0
254	20240619	163500	711323450	16620	16620	16620	16620	0
255	20240619	163400	711323450	16620	16620	16620	16620	0
256	20240619	163300	711323450	16620	16620	16620	16620	0
257	20240619	163200	711323450	16620	16620	16620	16620	0
258	20240619	163100	711323450	16620	16620	16620	16620	0
259	20240619	163000	711323450	16620	16620	16620	16620	0
260	20240619	162900	711323450	16620	16620	16620	16620	0
261	20240619	162800	711323450	16620	16620	16620	16620	0
262	20240619	162700	711323450	16620	16620	16620	16620	0
263	20240619	162600	711323450	16620	16620	16620	16620	0
264	20240619	162500	711323450	16620	16620	16620	16620	0
265	20240619	162400	711323450	16620	16620	16620	16620	0
266	20240619	162300	711323450	16620	16620	16620	16620	0
267	20240619	162200	711323450	16620	16620	16620	16620	0
268	20240619	162100	711323450	16620	16620	16620	16620	0
269	20240619	162000	711323450	16620	16620	16620	16620	0
270	20240619	161900	711323450	16620	16620	16620	16620	0
271	20240619	161800	711323450	16620	16620	16620	16620	0
272	20240619	161700	711323450	16620	16620	16620	16620	638
273	20240619	161600	711323450	16620	16620	16620	16620	0
274	20240619	161500	711323450	16620	16620	16620	16620	0
275	20240619	161400	711323450	16620	16620	16620	16620	0
276	20240619	161300	711323450	16620	16620	16620	16620	0
277	20240619	161200	711323450	16620	16620	16620	16620	0
278	20240619	161100	711323450	16620	16620	16620	16620	0
279	20240619	161000	711323450	16620	16620	16620	16620	0
280	20240619	160900	711323450	16620	16620	16620	16620	0
281	20240619	160800	711323450	16620	16620	16620	16620	0
282	20240619	160700	711323450	16620	16620	16620	16620	0
283	20240619	160600	711323450	16620	16620	16620	16620	0
284	20240619	160500	711323450	16620	16620	16620	16620	0
285	20240619	160400	711323450	16620	16620	16620	16620	0
286	20240619	160300	711323450	16620	16620	16620	16620	0
287	20240619	160200	711323450	16620	16620	16620	16620	0
288	20240619	160100	711323450	16620	16620	16620	16620	0
289	20240619	160000	711323450	16620	16620	16620	16620	0
290	20240619	155900	711323450	16620	16620	16620	16620	0
291	20240619	155800	711323450	16620	16620	16620	16620	0
292	20240619	155700	711323450	16620	16620	16620	16620	0
293	20240619	155600	711323450	16620	16620	16620	16620	0
294	20240619	155500	711323450	16620	16620	16620	16620	0
295	20240619	155400	711323450	16620	16620	16620	16620	0
296	20240619	155300	711323450	16620	16620	16620	16620	0
297	20240619	155200	711323450	16620	16620	16620	16620	0
298	20240619	155100	711323450	16620	16620	16620	16620	0
299	20240619	155000	711323450	16620	16620	16620	16620	0
300	20240619	154900	711323450	16620	16620	16620	16620	0
301	20240619	154800	711323450	16620	16620	16620	16620	0
302	20240619	154700	711323450	16620	16620	16620	16620	638
303	20240619	154600	711323450	16620	16620	16620	16620	0
304	20240619	154500	711323450	16620	16620	16620	16620	0
305	20240619	154400	711323450	16620	16620	16620	16620	0
306	20240619	154300	711323450	16620	16620	16620	16620	0
307	20240619	154200	711323450	16620	16620	16620	16620	0
308	20240619	154100	711323450	16620	16620	16620	16620	0
309	20240619	154000	711323450	16620	16620	16620	16620	0
310	20240619	153900	711323450	16620	16620	16620	16620	0
311	20240619	153800	711323450	16620	16620	16620	16620	0
312	20240619	153700	711323450	16620	16620	16620	16620	0
313	20240619	153600	711323450	16620	16620	16620	16620	0
314	20240619	153500	711323450	16620	16620	16620	16620	0
315	20240619	153400	711323450	16620	16620	16620	16620	0
316	20240619	153300	711323450	16620	16620	16620	16620	0
317	20240619	153200	711323450	16620	16620	16620	16620	0
318	20240619	153100	711323450	16620	16620	16620	16620	0
319	20240619	153000	711323450	16620	16620	16620	16620	638
320	20240619	152900	700719890	16640	16640	16640	16640	0
321	20240619	152800	700719890	16640	16640	16640	16640	0
322	20240619	152700	700719890	16640	16640	16640	16640	0
323	20240619	152600	700719890	16640	16640	16640	16640	0
324	20240619	152500	700719890	16640	16640	16640	16640	0
325	20240619	152400	700719890	16640	16640	16640	16640	0
326	20240619	152300	700719890	16640	16640	16640	16640	0
327	20240619	152200	700719890	16640	16640	16640	16640	0
328	20240619	152100	700719890	16640	16640	16640	16640	0
329	20240619	152000	700719890	16640	16640	16640	16640	0
330	20240619	151900	700719890	16640	16610	16640	16610	14
331	20240619	151800	700487260	16650	16620	16650	16620	32
332	20240619	151700	699955360	16650	16650	16650	16650	1
333	20240619	151600	699938710	16650	16610	16650	16610	144
334	20240619	151500	697546830	16660	16660	16660	16660	0
335	20240619	151400	697546830	16660	16610	16660	16610	4
336	20240619	151300	697480290	16660	16650	16660	16610	17
337	20240619	151200	697197690	16650	16650	16650	16650	0
338	20240619	151100	697197690	16650	16650	16650	16650	13
339	20240619	151000	696981240	16650	16650	16650	16650	0
340	20240619	150900	696981240	16650	16650	16650	16650	0
341	20240619	150800	696981240	16650	16650	16650	16650	5
342	20240619	150700	696897990	16660	16660	16660	16660	0
343	20240619	150600	696897990	16660	16660	16660	16660	0
344	20240619	150500	696897990	16660	16660	16660	16660	0
345	20240619	150400	696897990	16660	16620	16660	16620	10
346	20240619	150300	696731750	16660	16660	16660	16660	0
347	20240619	150200	696731750	16660	16660	16660	16660	1
348	20240619	150100	696715090	16620	16600	16620	16600	33
349	20240619	150000	696166960	16600	16600	16600	16600	151
350	20240619	145900	693660360	16600	16600	16600	16600	45
351	20240619	145800	692913360	16600	16600	16600	16600	5
352	20240619	145700	692830360	16600	16600	16600	16600	0
353	20240619	145600	692830360	16600	16600	16600	16600	12
354	20240619	145500	692631160	16600	16600	16600	16600	0
355	20240619	145400	692631160	16600	16600	16600	16590	34
356	20240619	145300	692066890	16600	16590	16600	16590	101
357	20240619	145200	690391290	16600	16600	16600	16590	261
358	20240619	145100	686061190	16600	16600	16600	16600	93
359	20240619	145000	684517390	16600	16600	16600	16600	282
360	20240619	144900	679836190	16620	16630	16630	16620	355
361	20240619	144800	673933900	16630	16630	16630	16630	2
362	20240619	144700	673900640	16630	16630	16630	16630	5
363	20240619	144600	673817490	16630	16640	16640	16630	2
364	20240619	144500	673784220	16630	16630	16630	16630	2
365	20240619	144400	673750960	16630	16630	16630	16630	10
366	20240619	144300	673584660	16630	16630	16630	16630	0
367	20240619	144200	673584660	16630	16630	16630	16630	70
368	20240619	144100	672420560	16620	16620	16620	16620	0
369	20240619	144000	672420560	16620	16620	16620	16620	24
370	20240619	143900	672021680	16620	16620	16620	16620	206
371	20240619	143800	668597960	16610	16610	16610	16610	17
372	20240619	143700	668315590	16620	16660	16660	16620	638
373	20240619	143600	657709890	16660	16660	16660	16660	0
374	20240619	143500	657709890	16660	16660	16660	16660	0
375	20240619	143400	657709890	16660	16660	16660	16660	0
376	20240619	143300	657709890	16660	16660	16660	16660	0
377	20240619	143200	657709890	16660	16660	16660	16660	0
378	20240619	143100	657709890	16660	16660	16660	16660	0
379	20240619	143000	657709890	16660	16660	16660	16660	0
380	20240619	142900	657709890	16660	16660	16660	16660	0
381	20240619	142800	657709890	16660	16660	16660	16660	0
382	20240619	142700	657709890	16660	16660	16660	16660	20
383	20240619	142600	657376690	16680	16680	16680	16680	0
384	20240619	142500	657376690	16680	16680	16680	16680	0
385	20240619	142400	657376690	16680	16680	16680	16680	0
386	20240619	142300	657376690	16680	16680	16680	16680	0
387	20240619	142200	657376690	16680	16680	16680	16680	0
388	20240619	142100	657376690	16680	16680	16680	16680	0
389	20240619	142000	657376690	16680	16680	16680	16680	0
390	20240619	141900	657376690	16680	16680	16680	16680	20
391	20240619	141800	657043090	16680	16680	16680	16680	0
392	20240619	141700	657043090	16680	16680	16680	16630	120
393	20240619	141600	655047090	16690	16690	16690	16690	0
394	20240619	141500	655047090	16690	16690	16690	16690	1
395	20240619	141400	655030400	16630	16630	16630	16630	10
396	20240619	141300	654864100	16630	16630	16630	16630	509
397	20240619	141200	646399430	16630	16630	16630	16630	11
398	20240619	141100	646216500	16630	16630	16630	16630	0
399	20240619	141000	646216500	16630	16580	16630	16580	31
400	20240619	140900	645702470	16650	16650	16650	16650	0
401	20240619	140800	645702470	16650	16650	16650	16650	0
402	20240619	140700	645702470	16650	16650	16650	16650	50
403	20240619	140600	644869970	16700	16700	16700	16700	0
404	20240619	140500	644869970	16700	16700	16700	16700	0
405	20240619	140400	644869970	16700	16700	16700	16700	0
406	20240619	140300	644869970	16700	16700	16700	16700	0
407	20240619	140200	644869970	16700	16700	16700	16700	0
408	20240619	140100	644869970	16700	16700	16700	16700	0
409	20240619	140000	644869970	16700	16700	16700	16700	0
410	20240619	135900	644869970	16700	16700	16700	16700	0
411	20240619	135800	644869970	16700	16700	16700	16700	0
412	20240619	135700	644869970	16700	16700	16700	16700	0
413	20240619	135600	644869970	16700	16700	16700	16700	1
414	20240619	135500	644853270	16560	16690	16690	16560	154
415	20240619	135400	642301170	16700	16700	16700	16700	1
416	20240619	135300	642284470	16600	16600	16600	16600	0
417	20240619	135200	642284470	16600	16600	16600	16600	0
418	20240619	135100	642284470	16600	16630	16630	16600	20
419	20240619	135000	641952290	16600	16600	16600	16600	0
420	20240619	134900	641952290	16600	16600	16600	16600	0
421	20240619	134800	641952290	16600	16600	16600	16600	0
422	20240619	134700	641952290	16600	16600	16600	16600	0
423	20240619	134600	641952290	16600	16600	16600	16600	0
424	20240619	134500	641952290	16600	16600	16600	16600	0
425	20240619	134400	641952290	16600	16600	16600	16600	0
426	20240619	134300	641952290	16600	16600	16600	16600	0
427	20240619	134200	641952290	16600	16600	16600	16600	0
428	20240619	134100	641952290	16600	16600	16600	16600	1
429	20240619	134000	641935690	16600	16600	16600	16600	0
430	20240619	133900	641935690	16600	16600	16600	16600	1
431	20240619	133800	641919090	16600	16600	16600	16600	0
432	20240619	133700	641919090	16600	16600	16600	16600	13
433	20240619	133600	641703290	16710	16710	16710	16710	0
434	20240619	133500	641703290	16710	16710	16710	16710	0
435	20240619	133400	641703290	16710	16710	16710	16710	0
436	20240619	133300	641703290	16710	16710	16710	16710	0
437	20240619	133200	641703290	16710	16710	16710	16710	1
438	20240619	133100	641686580	16660	16660	16660	16660	0
439	20240619	133000	641686580	16660	16660	16660	16660	9
440	20240619	132900	641536640	16660	16610	16660	16610	2
441	20240619	132800	641503370	16660	16660	16660	16660	2
442	20240619	132700	641470050	16660	16660	16660	16660	55
443	20240619	132600	640553750	16660	16660	16660	16660	0
444	20240619	132500	640553750	16660	16660	16660	16660	1000
445	20240619	132400	623893750	16660	16660	16660	16660	0
446	20240619	132300	623893750	16660	16660	16660	16660	0
447	20240619	132200	623893750	16660	16660	16660	16660	0
448	20240619	132100	623893750	16660	16650	16660	16650	10
449	20240619	132000	623727190	16660	16660	16660	16660	0
450	20240619	131900	623727190	16660	16660	16660	16660	0
451	20240619	131800	623727190	16660	16660	16660	16660	0
452	20240619	131700	623727190	16660	16660	16660	16660	0
453	20240619	131600	623727190	16660	16660	16660	16660	0
454	20240619	131500	623727190	16660	16660	16660	16660	10
455	20240619	131400	623560590	16660	16660	16660	16660	0
456	20240619	131300	623560590	16660	16660	16660	16660	0
457	20240619	131200	623560590	16660	16660	16660	16660	0
458	20240619	131100	623560590	16660	16660	16660	16660	0
459	20240619	131000	623560590	16660	16660	16660	16660	0
460	20240619	130900	623560590	16660	16660	16660	16660	30
461	20240619	130800	623060790	16660	16660	16660	16660	0
462	20240619	130700	623060790	16660	16660	16660	16660	3
463	20240619	130600	623010810	16660	16660	16660	16660	0
464	20240619	130500	623010810	16660	16660	16660	16660	0
465	20240619	130400	623010810	16660	16660	16660	16660	1
466	20240619	130300	622994150	16580	16580	16580	16580	3
467	20240619	130200	622944410	16580	16580	16580	16580	0
468	20240619	130100	622944410	16580	16580	16580	16580	0
469	20240619	130000	622944410	16580	16580	16580	16580	142
470	20240619	125900	620590050	16550	16550	16550	16550	9
471	20240619	125800	620441100	16550	16550	16550	16550	75
472	20240619	125700	619199850	16550	16550	16550	16550	8
473	20240619	125600	619067450	16550	16550	16550	16550	0
474	20240619	125500	619067450	16550	16550	16550	16550	17
475	20240619	125400	618786100	16540	16540	16540	16540	42
476	20240619	125300	618091420	16540	16540	16540	16540	9
477	20240619	125200	617942560	16540	16540	16540	16540	50
478	20240619	125100	617115560	16550	16550	16550	16550	30
479	20240619	125000	616619060	16550	16550	16550	16550	0
480	20240619	124900	616619060	16550	16550	16550	16550	2
481	20240619	124800	616585960	16550	16550	16550	16540	46
482	20240619	124700	615825020	16550	16550	16550	16550	38
483	20240619	124600	615196120	16580	16580	16580	16580	46
484	20240619	124500	614433440	16580	16580	16580	16580	8
485	20240619	124400	614300800	16580	16580	16580	16580	9
486	20240619	124300	614151580	16580	16580	16580	16580	8
487	20240619	124200	614018940	16580	16580	16580	16580	0
488	20240619	124100	614018940	16580	16580	16580	16580	49
489	20240619	124000	613206520	16580	16580	16580	16580	8
490	20240619	123900	613073880	16580	16580	16580	16580	10
491	20240619	123800	612908080	16580	16580	16580	16580	99
492	20240619	123700	611266660	16580	16580	16580	16580	0
493	20240619	123600	611266660	16580	16560	16580	16560	406
494	20240619	123500	604542300	16560	16560	16560	16560	8
495	20240619	123400	604409820	16560	16560	16560	16560	9
496	20240619	123300	604260780	16560	16560	16560	16560	0
497	20240619	123200	604260780	16560	16560	16560	16560	8
498	20240619	123100	604128300	16550	16550	16550	16550	9
499	20240619	123000	603979350	16550	16550	16550	16550	17
500	20240619	122900	603698000	16550	16550	16550	16550	0
501	20240619	122800	603698000	16550	16550	16550	16550	18
502	20240619	122700	603400100	16550	16550	16550	16550	18
503	20240619	122600	603102200	16550	16550	16550	16550	8
504	20240619	122500	602969800	16560	16560	16560	16560	0
505	20240619	122400	602969800	16560	16560	16560	16560	1
506	20240619	122300	602953240	16560	16560	16560	16560	0
507	20240619	122200	602953240	16560	16560	16560	16560	0
508	20240619	122100	602953240	16560	16560	16560	16560	8
509	20240619	122000	602820760	16560	16560	16560	16560	0
510	20240619	121900	602820760	16560	16560	16560	16560	9
511	20240619	121800	602671720	16560	16560	16560	16560	8
512	20240619	121700	602539240	16560	16560	16560	16560	85
513	20240619	121600	601131640	16560	16560	16560	16560	0
514	20240619	121500	601131640	16560	16560	16560	16560	0
515	20240619	121400	601131640	16560	16540	16560	16540	42
516	20240619	121300	600436900	16540	16530	16540	16520	484
517	20240619	121200	592433860	16530	16540	16540	16530	438
518	20240619	121100	585193710	16540	16540	16540	16540	9
519	20240619	121000	585044850	16540	16530	16540	16530	253
520	20240619	120900	580860240	16530	16550	16550	16530	624
521	20240619	120800	570543870	16560	16560	16560	16550	266
522	20240619	120700	566138990	16550	16550	16550	16550	9
523	20240619	120600	565990040	16560	16560	16560	16560	0
524	20240619	120500	565990040	16560	16580	16580	16560	105
525	20240619	120400	564250320	16580	16580	16580	16580	54
526	20240619	120300	563355000	16590	16590	16590	16590	1
527	20240619	120200	563338410	16590	16580	16590	16580	3
528	20240619	120100	563288650	16590	16630	16630	16590	2587
529	20240619	120000	520322640	16660	16660	16660	16660	0
530	20240619	115900	520322640	16660	16660	16660	16660	8
531	20240619	115800	520189360	16660	16660	16660	16660	12
532	20240619	115700	519989440	16660	16640	16660	16640	30
533	20240619	115600	519489980	16640	16640	16640	16640	0
534	20240619	115500	519489980	16640	16640	16640	16640	0
535	20240619	115400	519489980	16640	16650	16650	16640	8
536	20240619	115300	519356850	16630	16630	16630	16630	98
537	20240619	115200	517727110	16630	16630	16630	16630	1
538	20240619	115100	517710480	16620	16620	16620	16620	9
539	20240619	115000	517560900	16620	16620	16620	16620	17
540	20240619	114900	517278360	16620	16620	16620	16620	16
541	20240619	114800	517012440	16620	16620	16620	16620	0
542	20240619	114700	517012440	16620	16620	16620	16620	17
543	20240619	114600	516729900	16620	16620	16620	16620	17
544	20240619	114500	516447360	16630	16630	16630	16630	1
545	20240619	114400	516430730	16630	16630	16630	16630	2
546	20240619	114300	516397470	16640	16640	16640	16640	0
547	20240619	114200	516397470	16640	16640	16640	16640	10
548	20240619	114100	516231070	16640	16640	16640	16640	60
549	20240619	114000	515232670	16640	16640	16640	16640	0
550	20240619	113900	515232670	16640	16640	16640	16640	5
551	20240619	113800	515149470	16610	16610	16610	16610	16
552	20240619	113700	514883710	16610	16610	16610	16610	8
553	20240619	113600	514750830	16610	16610	16610	16610	18
554	20240619	113500	514451850	16610	16630	16630	16610	700
555	20240619	113400	502820230	16630	16630	16630	16630	0
556	20240619	113300	502820230	16630	16630	16630	16630	18
557	20240619	113200	502520890	16630	16650	16650	16630	393
558	20240619	113100	495981400	16680	16680	16680	16680	0
559	20240619	113000	495981400	16680	16680	16680	16680	0
560	20240619	112900	495981400	16680	16680	16680	16680	0
561	20240619	112800	495981400	16680	16680	16680	16680	3
562	20240619	112700	495931360	16650	16650	16650	16650	142
563	20240619	112600	493567060	16650	16650	16650	16650	0
564	20240619	112500	493567060	16650	16650	16650	16650	0
565	20240619	112400	493567060	16650	16650	16650	16650	0
566	20240619	112300	493567060	16650	16650	16650	16650	196
567	20240619	112200	490303660	16650	16650	16650	16650	9
568	20240619	112100	490153810	16650	16650	16650	16650	8
569	20240619	112000	490020610	16650	16650	16650	16650	290
570	20240619	111900	485192110	16650	16650	16650	16650	5
571	20240619	111800	485108860	16640	16640	16640	16640	8
572	20240619	111700	484975740	16640	16660	16660	16640	464
573	20240619	111600	477250020	16660	16690	16710	16660	12
574	20240619	111500	477050020	16660	16660	16660	16660	16
575	20240619	111400	476783460	16660	16660	16660	16660	18
576	20240619	111300	476483580	16660	16660	16660	16660	17
577	20240619	111200	476200360	16660	16660	16660	16660	9
578	20240619	111100	476050420	16710	16690	16710	16690	30
579	20240619	111000	475549140	16660	16660	16660	16660	8
580	20240619	110900	475415860	16710	16710	16710	16710	0
581	20240619	110800	475415860	16710	16710	16710	16710	4
582	20240619	110700	475349020	16710	16710	16710	16710	20
583	20240619	110600	475014820	16710	16680	16710	16680	30
584	20240619	110500	474513550	16650	16650	16650	16650	9
585	20240619	110400	474363700	16650	16650	16650	16650	0
586	20240619	110300	474363700	16650	16650	16650	16650	30
587	20240619	110200	473864200	16650	16660	16660	16650	156
588	20240619	110100	471266780	16650	16650	16650	16650	0
589	20240619	110000	471266780	16650	16650	16650	16650	0
590	20240619	105900	471266780	16650	16650	16650	16650	0
591	20240619	105800	471266780	16650	16650	16650	16650	0
592	20240619	105700	471266780	16650	16650	16650	16650	0
593	20240619	105600	471266780	16650	16650	16650	16650	102
594	20240619	105500	469568480	16710	16710	16710	16710	6
595	20240619	105400	469468220	16660	16660	16660	16660	12
596	20240619	105300	469268300	16690	16690	16690	16690	0
597	20240619	105200	469268300	16690	16690	16690	16690	113
598	20240619	105100	467382330	16690	16690	16690	16690	0
599	20240619	105000	467382330	16690	16660	16690	16660	3
600	20240619	104900	467332310	16660	16660	16660	16660	20
601	20240619	104800	466999110	16630	16630	16630	16630	0
602	20240619	104700	466999110	16630	16630	16630	16630	0
603	20240619	104600	466999110	16630	16630	16630	16630	0
604	20240619	104500	466999110	16630	16630	16630	16630	48
605	20240619	104400	466200870	16620	16620	16620	16620	0
606	20240619	104300	466200870	16620	16620	16620	16620	72
607	20240619	104200	465004230	16620	16620	16620	16620	2
608	20240619	104100	464970990	16620	16620	16620	16620	6
609	20240619	104000	464871270	16610	16610	16610	16610	0
610	20240619	103900	464871270	16610	16610	16610	16610	206
611	20240619	103800	461449610	16610	16620	16620	16610	66
612	20240619	103700	460352890	16620	16620	16620	16620	0
613	20240619	103600	460352890	16620	16630	16630	16620	28
614	20240619	103500	459887450	16630	16630	16630	16630	13
615	20240619	103400	459671260	16630	16630	16630	16630	7
616	20240619	103300	459554850	16660	16660	16660	16660	19
617	20240619	103200	459238310	16630	16630	16630	16630	0
618	20240619	103100	459238310	16630	16630	16630	16630	2
619	20240619	103000	459205050	16630	16630	16630	16630	4
620	20240619	102900	459138530	16610	16630	16630	16610	7
621	20240619	102800	459022220	16600	16600	16600	16600	0
622	20240619	102700	459022220	16600	16630	16730	16600	683
623	20240619	102600	447681970	16630	16630	16630	16630	1
624	20240619	102500	447665340	16690	16700	16700	16690	1056
625	20240619	102400	430030700	16700	16700	16700	16700	0
626	20240619	102300	430030700	16700	16600	16700	16600	267
627	20240619	102200	425598000	16680	16680	16680	16680	0
628	20240619	102100	425598000	16680	16680	16680	16680	0
629	20240619	102000	425598000	16680	16680	16680	16680	10
630	20240619	101900	425431200	16700	16670	16700	16500	1789
631	20240619	101800	395737270	16680	16680	16680	16680	75
632	20240619	101700	394486270	16680	16680	16680	16680	0
633	20240619	101600	394486270	16680	16700	16700	16680	692
634	20240619	101500	382940890	16710	16710	16710	16710	0
635	20240619	101400	382940890	16710	16710	16710	16710	0
636	20240619	101300	382940890	16710	16710	16710	16710	0
637	20240619	101200	382940890	16710	16710	16710	16710	6
638	20240619	101100	382840630	16680	16680	16680	16680	190
639	20240619	101000	379671430	16680	16720	16720	16680	1623
640	20240619	100900	352559570	16780	16780	16780	16780	0
641	20240619	100800	352559570	16780	16780	16780	16780	0
642	20240619	100700	352559570	16780	16780	16780	16780	1
643	20240619	100600	352542790	16760	16750	16760	16750	347
644	20240619	100500	346728010	16760	16760	16760	16760	10
645	20240619	100400	346560410	16750	16750	16750	16750	0
646	20240619	100300	346560410	16750	16750	16750	16750	0
647	20240619	100200	346560410	16750	16730	16750	16730	277
648	20240619	100100	341923420	16730	16730	16730	16730	113
649	20240619	100000	340032930	16730	16730	16730	16730	0
650	20240619	095900	340032930	16730	16740	16740	16730	156
651	20240619	095800	337422990	16730	16710	16730	16710	1059
652	20240619	095700	319723120	16700	16710	16710	16700	104
653	20240619	095600	317986280	16710	16710	16710	16710	575
654	20240619	095500	308378030	16700	16690	16700	16690	313
655	20240619	095400	303152200	16690	16700	16700	16690	105
656	20240619	095300	301398750	16690	16700	16700	16690	461
657	20240619	095200	293701840	16710	16730	16730	16710	1036
658	20240619	095100	276387590	16730	16730	16730	16730	0
659	20240619	095000	276387590	16730	16730	16730	16730	193
660	20240619	094900	273158700	16720	16720	16720	16720	0
661	20240619	094800	273158700	16720	16720	16720	16720	1
662	20240619	094700	273141980	16720	16720	16720	16720	30
663	20240619	094600	272640380	16720	16720	16720	16720	0
664	20240619	094500	272640380	16720	16850	16850	16720	3851
665	20240619	094400	207973300	16850	16850	16850	16830	409
666	20240619	094300	201085070	16850	16850	16850	16850	210
667	20240619	094200	197546570	16880	16880	16880	16880	0
668	20240619	094100	197546570	16880	16880	16880	16880	0
669	20240619	094000	197546570	16880	16880	16880	16880	0
670	20240619	093900	197546570	16880	16880	16880	16880	0
671	20240619	093800	197546570	16880	16880	16880	16880	50
672	20240619	093700	196702570	16880	16880	16880	16880	2
673	20240619	093600	196668810	16820	16850	16880	16820	4
674	20240619	093500	196601440	16810	16810	16810	16810	0
675	20240619	093400	196601440	16810	16810	16810	16810	0
676	20240619	093300	196601440	16810	16810	16810	16810	1
677	20240619	093200	196584630	16890	16850	16890	16810	646
678	20240619	093100	185711910	16880	16910	16910	16880	49
679	20240619	093000	184883600	16890	16910	17000	16890	351
680	20240619	092900	178928780	17030	17030	17030	17030	3
681	20240619	092800	178877690	17050	17050	17050	17050	0
682	20240619	092700	178877690	17050	16860	17050	16860	76
683	20240619	092600	177585790	17050	16920	17070	16920	329
684	20240619	092500	171979620	16760	16760	16760	16760	0
685	20240619	092400	171979620	16760	16740	16760	16740	898
686	20240619	092300	156942460	16750	16800	16800	16750	81
687	20240619	092200	155582590	16800	16890	16890	16800	295
688	20240619	092100	150618290	16860	16820	16860	16820	101
689	20240619	092000	148919430	16820	16830	16830	16820	1027
690	20240619	091900	131644150	16820	16830	16830	16820	3
691	20240619	091800	131593680	16820	16850	16850	16820	15
692	20240619	091700	131341320	16860	16860	16900	16860	59
693	20240619	091600	130346460	16870	16950	16950	16870	1197
694	20240619	091500	110121330	17010	17010	17010	17010	0
695	20240619	091400	110121330	17010	17000	17010	17000	110
696	20240619	091300	108251240	17100	17100	17100	17100	1
697	20240619	091200	108234140	17100	17100	17100	17100	0
698	20240619	091100	108234140	17100	17150	17150	16910	9
699	20240619	091000	108081520	17160	16960	17160	16920	1806
700	20240619	090900	77186560	17150	17180	17180	17150	106
701	20240619	090800	75365660	17190	16890	17190	16840	2158
702	20240619	090700	38545220	16720	16720	16730	16720	658
703	20240619	090600	27543450	16900	16710	16900	16700	160
704	20240619	090500	24861940	16790	16780	16790	16780	101
705	20240619	090400	23166480	16700	16700	16700	16700	97
706	20240619	090300	21546580	16700	16800	16800	16700	884
707	20240619	090200	6743710	16800	16810	16810	16800	205
708	20240619	090100	3299510	16940	16950	16950	16940	5
709	20240619	090000	3214800	17100	17100	17100	17100	188