KissMeData/126730/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	202100	868998130	16640	16640	16640	16640	1725
3	20240607	202000	868998130	16640	16640	16640	16640	0
4	20240607	201900	868998130	16640	16640	16640	16640	0
5	20240607	201800	868998130	16640	16640	16640	16640	0
6	20240607	201700	868998130	16640	16640	16640	16640	0
7	20240607	201600	868998130	16640	16640	16640	16640	0
8	20240607	201500	868998130	16640	16640	16640	16640	0
9	20240607	201400	868998130	16640	16640	16640	16640	0
10	20240607	201300	868998130	16640	16640	16640	16640	0
11	20240607	201200	868998130	16640	16640	16640	16640	0
12	20240607	201100	868998130	16640	16640	16640	16640	0
13	20240607	201000	868998130	16640	16640	16640	16640	0
14	20240607	200900	868998130	16640	16640	16640	16640	0
15	20240607	200800	868998130	16640	16640	16640	16640	0
16	20240607	200700	868998130	16640	16640	16640	16640	0
17	20240607	200600	868998130	16640	16640	16640	16640	0
18	20240607	200500	868998130	16640	16640	16640	16640	0
19	20240607	200400	868998130	16640	16640	16640	16640	0
20	20240607	200300	868998130	16640	16640	16640	16640	0
21	20240607	200200	868998130	16640	16640	16640	16640	0
22	20240607	200100	868998130	16640	16640	16640	16640	0
23	20240607	200000	868998130	16640	16640	16640	16640	0
24	20240607	195900	868998130	16640	16640	16640	16640	0
25	20240607	195800	868998130	16640	16640	16640	16640	0
26	20240607	195700	868998130	16640	16640	16640	16640	0
27	20240607	195600	868998130	16640	16640	16640	16640	0
28	20240607	195500	868998130	16640	16640	16640	16640	0
29	20240607	195400	868998130	16640	16640	16640	16640	0
30	20240607	195300	868998130	16640	16640	16640	16640	0
31	20240607	195200	868998130	16640	16640	16640	16640	0
32	20240607	195100	868998130	16640	16640	16640	16640	1725
33	20240607	195000	868998130	16640	16640	16640	16640	0
34	20240607	194900	868998130	16640	16640	16640	16640	0
35	20240607	194800	868998130	16640	16640	16640	16640	0
36	20240607	194700	868998130	16640	16640	16640	16640	0
37	20240607	194600	868998130	16640	16640	16640	16640	0
38	20240607	194500	868998130	16640	16640	16640	16640	0
39	20240607	194400	868998130	16640	16640	16640	16640	0
40	20240607	194300	868998130	16640	16640	16640	16640	0
41	20240607	194200	868998130	16640	16640	16640	16640	0
42	20240607	194100	868998130	16640	16640	16640	16640	0
43	20240607	194000	868998130	16640	16640	16640	16640	0
44	20240607	193900	868998130	16640	16640	16640	16640	0
45	20240607	193800	868998130	16640	16640	16640	16640	0
46	20240607	193700	868998130	16640	16640	16640	16640	0
47	20240607	193600	868998130	16640	16640	16640	16640	0
48	20240607	193500	868998130	16640	16640	16640	16640	0
49	20240607	193400	868998130	16640	16640	16640	16640	0
50	20240607	193300	868998130	16640	16640	16640	16640	0
51	20240607	193200	868998130	16640	16640	16640	16640	0
52	20240607	193100	868998130	16640	16640	16640	16640	0
53	20240607	193000	868998130	16640	16640	16640	16640	0
54	20240607	192900	868998130	16640	16640	16640	16640	0
55	20240607	192800	868998130	16640	16640	16640	16640	0
56	20240607	192700	868998130	16640	16640	16640	16640	0
57	20240607	192600	868998130	16640	16640	16640	16640	0
58	20240607	192500	868998130	16640	16640	16640	16640	0
59	20240607	192400	868998130	16640	16640	16640	16640	0
60	20240607	192300	868998130	16640	16640	16640	16640	0
61	20240607	192200	868998130	16640	16640	16640	16640	0
62	20240607	192100	868998130	16640	16640	16640	16640	1725
63	20240607	192000	868998130	16640	16640	16640	16640	0
64	20240607	191900	868998130	16640	16640	16640	16640	0
65	20240607	191800	868998130	16640	16640	16640	16640	0
66	20240607	191700	868998130	16640	16640	16640	16640	0
67	20240607	191600	868998130	16640	16640	16640	16640	0
68	20240607	191500	868998130	16640	16640	16640	16640	0
69	20240607	191400	868998130	16640	16640	16640	16640	0
70	20240607	191300	868998130	16640	16640	16640	16640	0
71	20240607	191200	868998130	16640	16640	16640	16640	0
72	20240607	191100	868998130	16640	16640	16640	16640	0
73	20240607	191000	868998130	16640	16640	16640	16640	0
74	20240607	190900	868998130	16640	16640	16640	16640	0
75	20240607	190800	868998130	16640	16640	16640	16640	0
76	20240607	190700	868998130	16640	16640	16640	16640	0
77	20240607	190600	868998130	16640	16640	16640	16640	0
78	20240607	190500	868998130	16640	16640	16640	16640	0
79	20240607	190400	868998130	16640	16640	16640	16640	0
80	20240607	190300	868998130	16640	16640	16640	16640	0
81	20240607	190200	868998130	16640	16640	16640	16640	0
82	20240607	190100	868998130	16640	16640	16640	16640	0
83	20240607	190000	868998130	16640	16640	16640	16640	0
84	20240607	185900	868998130	16640	16640	16640	16640	0
85	20240607	185800	868998130	16640	16640	16640	16640	0
86	20240607	185700	868998130	16640	16640	16640	16640	0
87	20240607	185600	868998130	16640	16640	16640	16640	0
88	20240607	185500	868998130	16640	16640	16640	16640	0
89	20240607	185400	868998130	16640	16640	16640	16640	0
90	20240607	185300	868998130	16640	16640	16640	16640	0
91	20240607	185200	868998130	16640	16640	16640	16640	0
92	20240607	185100	868998130	16640	16640	16640	16640	1725
93	20240607	185000	868998130	16640	16640	16640	16640	0
94	20240607	184900	868998130	16640	16640	16640	16640	0
95	20240607	184800	868998130	16640	16640	16640	16640	0
96	20240607	184700	868998130	16640	16640	16640	16640	0
97	20240607	184600	868998130	16640	16640	16640	16640	0
98	20240607	184500	868998130	16640	16640	16640	16640	0
99	20240607	184400	868998130	16640	16640	16640	16640	0
100	20240607	184300	868998130	16640	16640	16640	16640	0
101	20240607	184200	868998130	16640	16640	16640	16640	0
102	20240607	184100	868998130	16640	16640	16640	16640	0
103	20240607	184000	868998130	16640	16640	16640	16640	0
104	20240607	183900	868998130	16640	16640	16640	16640	0
105	20240607	183800	868998130	16640	16640	16640	16640	0
106	20240607	183700	868998130	16640	16640	16640	16640	0
107	20240607	183600	868998130	16640	16640	16640	16640	0
108	20240607	183500	868998130	16640	16640	16640	16640	0
109	20240607	183400	868998130	16640	16640	16640	16640	0
110	20240607	183300	868998130	16640	16640	16640	16640	0
111	20240607	183200	868998130	16640	16640	16640	16640	0
112	20240607	183100	868998130	16640	16640	16640	16640	0
113	20240607	183000	868998130	16640	16640	16640	16640	0
114	20240607	182900	868998130	16640	16640	16640	16640	0
115	20240607	182800	868998130	16640	16640	16640	16640	0
116	20240607	182700	868998130	16640	16640	16640	16640	0
117	20240607	182600	868998130	16640	16640	16640	16640	0
118	20240607	182500	868998130	16640	16640	16640	16640	0
119	20240607	182400	868998130	16640	16640	16640	16640	0
120	20240607	182300	868998130	16640	16640	16640	16640	0
121	20240607	182200	868998130	16640	16640	16640	16640	0
122	20240607	182100	868998130	16640	16640	16640	16640	1725
123	20240607	182000	868998130	16640	16640	16640	16640	0
124	20240607	181900	868998130	16640	16640	16640	16640	0
125	20240607	181800	868998130	16640	16640	16640	16640	0
126	20240607	181700	868998130	16640	16640	16640	16640	0
127	20240607	181600	868998130	16640	16640	16640	16640	0
128	20240607	181500	868998130	16640	16640	16640	16640	0
129	20240607	181400	868998130	16640	16640	16640	16640	0
130	20240607	181300	868998130	16640	16640	16640	16640	0
131	20240607	181200	868998130	16640	16640	16640	16640	0
132	20240607	181100	868998130	16640	16640	16640	16640	0
133	20240607	181000	868998130	16640	16640	16640	16640	0
134	20240607	180900	868998130	16640	16640	16640	16640	0
135	20240607	180800	868998130	16640	16640	16640	16640	0
136	20240607	180700	868998130	16640	16640	16640	16640	0
137	20240607	180600	868998130	16640	16640	16640	16640	0
138	20240607	180500	868998130	16640	16640	16640	16640	0
139	20240607	180400	868998130	16640	16640	16640	16640	0
140	20240607	180300	868998130	16640	16640	16640	16640	0
141	20240607	180200	868998130	16640	16640	16640	16640	0
142	20240607	180100	868998130	16640	16640	16640	16640	0
143	20240607	180000	868998130	16640	16640	16640	16640	0
144	20240607	175900	868998130	16640	16640	16640	16640	0
145	20240607	175800	868998130	16640	16640	16640	16640	0
146	20240607	175700	868998130	16640	16640	16640	16640	0
147	20240607	175600	868998130	16640	16640	16640	16640	0
148	20240607	175500	868998130	16640	16640	16640	16640	0
149	20240607	175400	868998130	16640	16640	16640	16640	0
150	20240607	175300	868998130	16640	16640	16640	16640	0
151	20240607	175200	868998130	16640	16640	16640	16640	0
152	20240607	175100	868998130	16640	16640	16640	16640	1725
153	20240607	175000	868998130	16640	16640	16640	16640	0
154	20240607	174900	868998130	16640	16640	16640	16640	0
155	20240607	174800	868998130	16640	16640	16640	16640	0
156	20240607	174700	868998130	16640	16640	16640	16640	0
157	20240607	174600	868998130	16640	16640	16640	16640	0
158	20240607	174500	868998130	16640	16640	16640	16640	0
159	20240607	174400	868998130	16640	16640	16640	16640	0
160	20240607	174300	868998130	16640	16640	16640	16640	0
161	20240607	174200	868998130	16640	16640	16640	16640	0
162	20240607	174100	868998130	16640	16640	16640	16640	0
163	20240607	174000	868998130	16640	16640	16640	16640	0
164	20240607	173900	868998130	16640	16640	16640	16640	0
165	20240607	173800	868998130	16640	16640	16640	16640	0
166	20240607	173700	868998130	16640	16640	16640	16640	0
167	20240607	173600	868998130	16640	16640	16640	16640	0
168	20240607	173500	868998130	16640	16640	16640	16640	0
169	20240607	173400	868998130	16640	16640	16640	16640	0
170	20240607	173300	868998130	16640	16640	16640	16640	0
171	20240607	173200	868998130	16640	16640	16640	16640	0
172	20240607	173100	868998130	16640	16640	16640	16640	0
173	20240607	173000	868998130	16640	16640	16640	16640	0
174	20240607	172900	868998130	16640	16640	16640	16640	0
175	20240607	172800	868998130	16640	16640	16640	16640	0
176	20240607	172700	868998130	16640	16640	16640	16640	0
177	20240607	172600	868998130	16640	16640	16640	16640	0
178	20240607	172500	868998130	16640	16640	16640	16640	0
179	20240607	172400	868998130	16640	16640	16640	16640	0
180	20240607	172300	868998130	16640	16640	16640	16640	0
181	20240607	172200	868998130	16640	16640	16640	16640	0
182	20240607	172100	868998130	16640	16640	16640	16640	1725
183	20240607	172000	868998130	16640	16640	16640	16640	0
184	20240607	171900	868998130	16640	16640	16640	16640	0
185	20240607	171800	868998130	16640	16640	16640	16640	0
186	20240607	171700	868998130	16640	16640	16640	16640	0
187	20240607	171600	868998130	16640	16640	16640	16640	0
188	20240607	171500	868998130	16640	16640	16640	16640	0
189	20240607	171400	868998130	16640	16640	16640	16640	0
190	20240607	171300	868998130	16640	16640	16640	16640	0
191	20240607	171200	868998130	16640	16640	16640	16640	0
192	20240607	171100	868998130	16640	16640	16640	16640	0
193	20240607	171000	868998130	16640	16640	16640	16640	0
194	20240607	170900	868998130	16640	16640	16640	16640	0
195	20240607	170800	868998130	16640	16640	16640	16640	0
196	20240607	170700	868998130	16640	16640	16640	16640	0
197	20240607	170600	868998130	16640	16640	16640	16640	0
198	20240607	170500	868998130	16640	16640	16640	16640	0
199	20240607	170400	868998130	16640	16640	16640	16640	0
200	20240607	170300	868998130	16640	16640	16640	16640	0
201	20240607	170200	868998130	16640	16640	16640	16640	0
202	20240607	170100	868998130	16640	16640	16640	16640	0
203	20240607	170000	868998130	16640	16640	16640	16640	0
204	20240607	165900	868998130	16640	16640	16640	16640	0
205	20240607	165800	868998130	16640	16640	16640	16640	0
206	20240607	165700	868998130	16640	16640	16640	16640	0
207	20240607	165600	868998130	16640	16640	16640	16640	0
208	20240607	165500	868998130	16640	16640	16640	16640	0
209	20240607	165400	868998130	16640	16640	16640	16640	0
210	20240607	165300	868998130	16640	16640	16640	16640	0
211	20240607	165200	868998130	16640	16640	16640	16640	0
212	20240607	165100	868998130	16640	16640	16640	16640	1725
213	20240607	165000	868998130	16640	16640	16640	16640	0
214	20240607	164900	868998130	16640	16640	16640	16640	0
215	20240607	164800	868998130	16640	16640	16640	16640	0
216	20240607	164700	868998130	16640	16640	16640	16640	0
217	20240607	164600	868998130	16640	16640	16640	16640	0
218	20240607	164500	868998130	16640	16640	16640	16640	0
219	20240607	164400	868998130	16640	16640	16640	16640	0
220	20240607	164300	868998130	16640	16640	16640	16640	0
221	20240607	164200	868998130	16640	16640	16640	16640	0
222	20240607	164100	868998130	16640	16640	16640	16640	0
223	20240607	164000	868998130	16640	16640	16640	16640	0
224	20240607	163900	868998130	16640	16640	16640	16640	0
225	20240607	163800	868998130	16640	16640	16640	16640	0
226	20240607	163700	868998130	16640	16640	16640	16640	0
227	20240607	163600	868998130	16640	16640	16640	16640	0
228	20240607	163500	868998130	16640	16640	16640	16640	0
229	20240607	163400	868998130	16640	16640	16640	16640	0
230	20240607	163300	868998130	16640	16640	16640	16640	0
231	20240607	163200	868998130	16640	16640	16640	16640	0
232	20240607	163100	868998130	16640	16640	16640	16640	0
233	20240607	163000	868998130	16640	16640	16640	16640	0
234	20240607	162900	868998130	16640	16640	16640	16640	0
235	20240607	162800	868998130	16640	16640	16640	16640	0
236	20240607	162700	868998130	16640	16640	16640	16640	0
237	20240607	162600	868998130	16640	16640	16640	16640	0
238	20240607	162500	868998130	16640	16640	16640	16640	0
239	20240607	162400	868998130	16640	16640	16640	16640	0
240	20240607	162300	868998130	16640	16640	16640	16640	0
241	20240607	162200	868998130	16640	16640	16640	16640	0
242	20240607	162100	868998130	16640	16640	16640	16640	1725
243	20240607	162000	868998130	16640	16640	16640	16640	0
244	20240607	161900	868998130	16640	16640	16640	16640	0
245	20240607	161800	868998130	16640	16640	16640	16640	0
246	20240607	161700	868998130	16640	16640	16640	16640	0
247	20240607	161600	868998130	16640	16640	16640	16640	0
248	20240607	161500	868998130	16640	16640	16640	16640	0
249	20240607	161400	868998130	16640	16640	16640	16640	0
250	20240607	161300	868998130	16640	16640	16640	16640	0
251	20240607	161200	868998130	16640	16640	16640	16640	0
252	20240607	161100	868998130	16640	16640	16640	16640	0
253	20240607	161000	868998130	16640	16640	16640	16640	0
254	20240607	160900	868998130	16640	16640	16640	16640	0
255	20240607	160800	868998130	16640	16640	16640	16640	0
256	20240607	160700	868998130	16640	16640	16640	16640	0
257	20240607	160600	868998130	16640	16640	16640	16640	0
258	20240607	160500	868998130	16640	16640	16640	16640	0
259	20240607	160400	868998130	16640	16640	16640	16640	0
260	20240607	160300	868998130	16640	16640	16640	16640	0
261	20240607	160200	868998130	16640	16640	16640	16640	0
262	20240607	160100	868998130	16640	16640	16640	16640	0
263	20240607	160000	868998130	16640	16640	16640	16640	0
264	20240607	155900	868998130	16640	16640	16640	16640	0
265	20240607	155800	868998130	16640	16640	16640	16640	0
266	20240607	155700	868998130	16640	16640	16640	16640	0
267	20240607	155600	868998130	16640	16640	16640	16640	0
268	20240607	155500	868998130	16640	16640	16640	16640	0
269	20240607	155400	868998130	16640	16640	16640	16640	0
270	20240607	155300	868998130	16640	16640	16640	16640	0
271	20240607	155200	868998130	16640	16640	16640	16640	0
272	20240607	155100	868998130	16640	16640	16640	16640	1725
273	20240607	155000	868998130	16640	16640	16640	16640	0
274	20240607	154900	868998130	16640	16640	16640	16640	0
275	20240607	154800	868998130	16640	16640	16640	16640	0
276	20240607	154700	868998130	16640	16640	16640	16640	0
277	20240607	154600	868998130	16640	16640	16640	16640	0
278	20240607	154500	868998130	16640	16640	16640	16640	0
279	20240607	154400	868998130	16640	16640	16640	16640	0
280	20240607	154300	868998130	16640	16640	16640	16640	0
281	20240607	154200	868998130	16640	16640	16640	16640	0
282	20240607	154100	868998130	16640	16640	16640	16640	0
283	20240607	154000	868998130	16640	16640	16640	16640	0
284	20240607	153900	868998130	16640	16640	16640	16640	0
285	20240607	153800	868998130	16640	16640	16640	16640	0
286	20240607	153700	868998130	16640	16640	16640	16640	0
287	20240607	153600	868998130	16640	16640	16640	16640	0
288	20240607	153500	868998130	16640	16640	16640	16640	0
289	20240607	153400	868998130	16640	16640	16640	16640	0
290	20240607	153300	868998130	16640	16640	16640	16640	0
291	20240607	153200	868998130	16640	16640	16640	16640	0
292	20240607	153100	868998130	16640	16640	16640	16640	0
293	20240607	153000	868998130	16640	16640	16640	16640	1725
294	20240607	152900	840294130	16700	16700	16700	16700	0
295	20240607	152800	840294130	16700	16700	16700	16700	0
296	20240607	152700	840294130	16700	16700	16700	16700	0
297	20240607	152600	840294130	16700	16700	16700	16700	0
298	20240607	152500	840294130	16700	16700	16700	16700	0
299	20240607	152400	840294130	16700	16700	16700	16700	0
300	20240607	152300	840294130	16700	16700	16700	16700	0
301	20240607	152200	840294130	16700	16700	16700	16700	0
302	20240607	152100	840294130	16700	16700	16700	16700	0
303	20240607	152000	840294130	16700	16700	16700	16700	0
304	20240607	151900	840294130	16700	16690	16700	16690	364
305	20240607	151800	834218430	16690	16690	16690	16690	100
306	20240607	151700	832549430	16690	16670	16690	16670	99
307	20240607	151600	830898860	16630	16630	16630	16630	3
308	20240607	151500	830848970	16630	16630	16630	16630	4
309	20240607	151400	830782450	16630	16630	16630	16630	227
310	20240607	151300	827007440	16670	16620	16670	16620	72
311	20240607	151200	825808370	16620	16620	16620	16620	92
312	20240607	151100	824279330	16620	16620	16620	16620	25
313	20240607	151000	823863830	16620	16620	16620	16620	0
314	20240607	150900	823863830	16620	16610	16650	16610	233
315	20240607	150800	819990480	16610	16610	16610	16600	123
316	20240607	150700	817947480	16600	16600	16600	16600	202
317	20240607	150600	814594280	16600	16590	16610	16590	359
318	20240607	150500	808636310	16590	16600	16600	16590	205
319	20240607	150400	805235310	16600	16600	16600	16600	102
320	20240607	150300	803542110	16590	16590	16590	16590	3
321	20240607	150200	803492340	16590	16590	16590	16580	359
322	20240607	150100	797539580	16590	16590	16590	16590	10
323	20240607	150000	797373680	16580	16580	16590	16580	411
324	20240607	145900	790558600	16580	16580	16580	16580	100
325	20240607	145800	788900600	16580	16590	16590	16580	318
326	20240607	145700	783628090	16590	16610	16610	16580	491
327	20240607	145600	775486680	16610	16610	16610	16580	135
328	20240607	145500	773248260	16580	16610	16610	16580	162
329	20240607	145400	770562210	16570	16610	16610	16570	398
330	20240607	145300	763965330	16580	16590	16610	16580	17
331	20240607	145200	763683310	16610	16590	16610	16580	1064
332	20240607	145100	746040900	16610	16590	16610	16590	134
333	20240607	145000	743817530	16600	16600	16600	16600	0
334	20240607	144900	743817530	16600	16600	16600	16600	0
335	20240607	144800	743817530	16600	16600	16600	16600	24
336	20240607	144700	743419130	16600	16600	16600	16600	1
337	20240607	144600	743402530	16610	16610	16610	16610	146
338	20240607	144500	740977470	16620	16610	16620	16610	4
339	20240607	144400	740911010	16620	16620	16620	16620	1
340	20240607	144300	740894390	16610	16610	16620	16610	301
341	20240607	144200	735894740	16610	16590	16610	16590	22
342	20240607	144100	735529620	16590	16580	16590	16580	59
343	20240607	144000	734551280	16590	16610	16610	16580	107
344	20240607	143900	732774220	16600	16590	16600	16580	201
345	20240607	143800	729440110	16590	16580	16590	16580	143
346	20240607	143700	727069080	16590	16590	16590	16590	31
347	20240607	143600	726554790	16590	16590	16590	16580	88
348	20240607	143500	725094880	16590	16590	16590	16590	0
349	20240607	143400	725094880	16590	16590	16590	16590	0
350	20240607	143300	725094880	16590	16590	16590	16590	3
351	20240607	143200	725045110	16590	16590	16590	16590	0
352	20240607	143100	725045110	16590	16590	16590	16590	0
353	20240607	143000	725045110	16590	16570	16590	16560	16
354	20240607	142900	724779960	16590	16590	16590	16570	8
355	20240607	142800	724647320	16570	16580	16580	16570	3
356	20240607	142700	724597590	16560	16560	16560	16560	10
357	20240607	142600	724431990	16580	16580	16580	16580	0
358	20240607	142500	724431990	16580	16580	16580	16580	1
359	20240607	142400	724415410	16560	16560	16560	16560	0
360	20240607	142300	724415410	16560	16560	16580	16560	115
361	20240607	142200	722510910	16580	16580	16580	16580	8
362	20240607	142100	722378270	16590	16570	16590	16570	54
363	20240607	142000	721483430	16570	16570	16570	16560	5
364	20240607	141900	721400590	16570	16570	16570	16570	96
365	20240607	141800	719809870	16560	16560	16560	16560	1
366	20240607	141700	719793310	16550	16570	16570	16550	52
367	20240607	141600	718932550	16580	16580	16580	16580	0
368	20240607	141500	718932550	16580	16580	16580	16580	52
369	20240607	141400	718070390	16590	16560	16590	16550	64
370	20240607	141300	717011020	16550	16550	16550	16550	0
371	20240607	141200	717011020	16550	16550	16550	16550	0
372	20240607	141100	717011020	16550	16560	16560	16550	50
373	20240607	141000	716183480	16610	16610	16610	16610	0
374	20240607	140900	716183480	16610	16610	16610	16610	0
375	20240607	140800	716183480	16610	16580	16610	16560	41
376	20240607	140700	715504400	16560	16560	16560	16550	63
377	20240607	140600	714461690	16550	16560	16560	16550	170
378	20240607	140500	711648160	16550	16550	16550	16550	0
379	20240607	140400	711648160	16550	16570	16570	16550	17
380	20240607	140300	711366770	16610	16590	16610	16590	300
381	20240607	140200	706385180	16590	16610	16610	16590	4
382	20240607	140100	706318760	16600	16560	16600	16530	10
383	20240607	140000	706153050	16540	16560	16570	16530	118
384	20240607	135900	704201370	16570	16570	16570	16570	1
385	20240607	135800	704184800	16530	16510	16540	16510	86
386	20240607	135700	702764350	16510	16520	16520	16510	377
387	20240607	135600	696539730	16510	16580	16610	16510	1835
388	20240607	135500	666201040	16580	16580	16580	16570	210
389	20240607	135400	662720420	16580	16580	16580	16580	107
390	20240607	135300	660946360	16610	16580	16610	16580	182
391	20240607	135200	657928740	16610	16610	16610	16610	1
392	20240607	135100	657912130	16620	16620	16620	16620	0
393	20240607	135000	657912130	16620	16620	16620	16620	15
394	20240607	134900	657662830	16620	16620	16620	16620	0
395	20240607	134800	657662830	16620	16580	16620	16580	253
396	20240607	134700	653467970	16580	16580	16580	16570	20
397	20240607	134600	653136440	16580	16590	16590	16580	68
398	20240607	134500	652008450	16590	16600	16610	16590	168
399	20240607	134400	649220310	16620	16620	16620	16620	0
400	20240607	134300	649220310	16620	16620	16620	16620	3
401	20240607	134200	649170450	16630	16630	16630	16630	0
402	20240607	134100	649170450	16630	16630	16630	16630	0
403	20240607	134000	649170450	16630	16610	16630	16590	775
404	20240607	133900	636307120	16630	16630	16630	16620	27
405	20240607	133800	635858310	16630	16630	16630	16630	0
406	20240607	133700	635858310	16630	16630	16630	16630	15
407	20240607	133600	635608860	16630	16630	16630	16630	97
408	20240607	133500	633995750	16630	16660	16660	16630	158
409	20240607	133400	631367210	16670	16680	16680	16670	22
410	20240607	133300	631000460	16680	16660	16680	16660	131
411	20240607	133200	628817590	16670	16670	16670	16630	22
412	20240607	133100	628450890	16680	16680	16680	16680	20
413	20240607	133000	628117290	16680	16620	16680	16620	28
414	20240607	132900	627651810	16630	16630	16630	16630	20
415	20240607	132800	627319210	16630	16630	16630	16630	83
416	20240607	132700	625938920	16630	16630	16630	16630	5
417	20240607	132600	625855770	16630	16630	16630	16630	5
418	20240607	132500	625772620	16630	16640	16690	16630	352
419	20240607	132400	619904530	16640	16640	16640	16640	3
420	20240607	132300	619854610	16680	16680	16680	16680	0
421	20240607	132200	619854610	16680	16680	16680	16680	0
422	20240607	132100	619854610	16680	16680	16680	16680	0
423	20240607	132000	619854610	16680	16680	16680	16680	0
424	20240607	131900	619854610	16680	16580	16680	16580	201
425	20240607	131800	616515480	16570	16580	16580	16570	126
426	20240607	131700	614427500	16580	16580	16580	16580	151
427	20240607	131600	611923920	16580	16580	16580	16580	61
428	20240607	131500	610912540	16580	16580	16580	16580	71
429	20240607	131400	609735360	16590	16590	16590	16590	65
430	20240607	131300	608657010	16580	16590	16590	16580	19
431	20240607	131200	608341870	16590	16590	16590	16590	1
432	20240607	131100	608325280	16590	16590	16590	16590	3
433	20240607	131000	608275510	16590	16600	16600	16590	72
434	20240607	130900	607080970	16600	16590	16600	16590	53
435	20240607	130800	606201690	16590	16600	16600	16590	61
436	20240607	130700	605189520	16600	16600	16600	16600	4
437	20240607	130600	605123120	16620	16620	16620	16620	0
438	20240607	130500	605123120	16620	16600	16620	16590	125
439	20240607	130400	603046950	16630	16630	16630	16630	0
440	20240607	130300	603046950	16630	16630	16630	16630	0
441	20240607	130200	603046950	16630	16630	16630	16630	62
442	20240607	130100	602015890	16630	16630	16630	16630	0
443	20240607	130000	602015890	16630	16590	16630	16590	15
444	20240607	125900	601767000	16630	16630	16630	16630	5
445	20240607	125800	601683850	16630	16630	16630	16630	6
446	20240607	125700	601584070	16590	16620	16620	16590	77
447	20240607	125600	600305080	16590	16590	16590	16590	27
448	20240607	125500	599857150	16590	16620	16620	16590	100
449	20240607	125400	598195390	16630	16620	16630	16620	27
450	20240607	125300	597746610	16630	16580	16630	16580	41
451	20240607	125200	597066080	16570	16570	16570	16570	0
452	20240607	125100	597066080	16570	16570	16570	16570	85
453	20240607	125000	595657630	16570	16570	16570	16570	119
454	20240607	124900	593685800	16560	16560	16560	16560	28
455	20240607	124800	593222120	16560	16560	16560	16560	26
456	20240607	124700	592791560	16560	16560	16560	16560	5
457	20240607	124600	592708760	16630	16630	16630	16630	7
458	20240607	124500	592592350	16640	16630	16640	16630	80
459	20240607	124400	591261560	16640	16640	16640	16550	1424
460	20240607	124300	567679940	16630	16630	16640	16630	100
461	20240607	124200	566016910	16630	16630	16630	16630	100
462	20240607	124100	564353910	16630	16630	16630	16630	4
463	20240607	124000	564287390	16630	16630	16630	16630	100
464	20240607	123900	562624390	16630	16630	16630	16630	2
465	20240607	123800	562591130	16630	16630	16630	16630	5
466	20240607	123700	562507980	16630	16630	16630	16630	39
467	20240607	123600	561859410	16560	16630	16630	16560	620
468	20240607	123500	551587000	16600	16600	16600	16600	52
469	20240607	123400	550723800	16590	16590	16590	16590	75
470	20240607	123300	549479550	16590	16580	16590	16580	78
471	20240607	123200	548186280	16590	16590	16590	16590	236
472	20240607	123100	544271040	16600	16600	16600	16600	2
473	20240607	123000	544237840	16600	16600	16630	16600	58
474	20240607	122900	543275010	16630	16630	16630	16630	0
475	20240607	122800	543275010	16630	16620	16630	16620	4
476	20240607	122700	543208510	16630	16630	16630	16630	5
477	20240607	122600	543125360	16630	16630	16630	16630	0
478	20240607	122500	543125360	16630	16630	16630	16630	1
479	20240607	122400	543108730	16630	16630	16630	16630	1
480	20240607	122300	543092100	16630	16630	16630	16630	6
481	20240607	122200	542992320	16630	16630	16630	16630	0
482	20240607	122100	542992320	16630	16630	16630	16630	0
483	20240607	122000	542992320	16630	16630	16630	16630	3
484	20240607	121900	542942430	16590	16590	16590	16590	0
485	20240607	121800	542942430	16590	16580	16590	16580	404
486	20240607	121700	536241630	16590	16590	16590	16590	100
487	20240607	121600	534582630	16590	16590	16590	16590	0
488	20240607	121500	534582630	16590	16560	16590	16560	158
489	20240607	121400	531961560	16560	16590	16590	16560	602
490	20240607	121300	521988220	16590	16600	16600	16590	219
491	20240607	121200	518353660	16600	16600	16600	16600	26
492	20240607	121100	517922060	16600	16600	16600	16600	26
493	20240607	121000	517490460	16600	16600	16600	16600	26
494	20240607	120900	517058860	16600	16600	16600	16600	43
495	20240607	120800	516345060	16630	16610	16630	16610	257
496	20240607	120700	512071670	16610	16610	16610	16610	26
497	20240607	120600	511639810	16610	16610	16610	16610	119
498	20240607	120500	509663220	16610	16610	16610	16610	50
499	20240607	120400	508832720	16610	16620	16620	16610	85
500	20240607	120300	507420250	16620	16630	16630	16620	305
501	20240607	120200	502348990	16630	16630	16630	16630	11
502	20240607	120100	502166060	16630	16630	16630	16630	0
503	20240607	120000	502166060	16630	16630	16630	16630	14
504	20240607	115900	501933240	16640	16750	16750	16640	230
505	20240607	115800	498084040	16750	16750	16750	16750	0
506	20240607	115700	498084040	16750	16750	16750	16750	0
507	20240607	115600	498084040	16750	16640	16750	16600	331
508	20240607	115500	492581970	16640	16640	16640	16640	26
509	20240607	115400	492149330	16640	16650	16650	16640	106
510	20240607	115300	490384450	16650	16740	16740	16650	1319
511	20240607	115200	468406560	16750	16750	16750	16750	1
512	20240607	115100	468389810	16750	16750	16750	16750	0
513	20240607	115000	468389810	16750	16740	16750	16740	2
514	20240607	114900	468356320	16740	16740	16740	16740	0
515	20240607	114800	468356320	16740	16740	16740	16740	100
516	20240607	114700	466682320	16740	16740	16740	16740	87
517	20240607	114600	465225940	16740	16740	16740	16740	1
518	20240607	114500	465209200	16740	16700	16740	16700	100
519	20240607	114400	463538720	16700	16700	16700	16700	53
520	20240607	114300	462653620	16700	16700	16700	16700	70
521	20240607	114200	461484620	16700	16750	16750	16700	161
522	20240607	114100	458795870	16750	16700	16750	16700	2
523	20240607	114000	458762420	16750	16750	16750	16750	0
524	20240607	113900	458762420	16750	16750	16750	16750	10
525	20240607	113800	458594920	16750	16750	16750	16750	6
526	20240607	113700	458494420	16750	16730	16750	16730	89
527	20240607	113600	457005370	16700	16710	16710	16700	26
528	20240607	113500	456571160	16700	16700	16700	16700	27
529	20240607	113400	456120260	16700	16710	16710	16700	26
530	20240607	113300	455686050	16700	16700	16700	16700	26
531	20240607	113200	455251850	16700	16700	16700	16700	185
532	20240607	113100	452162350	16700	16730	16730	16700	290
533	20240607	113000	447315170	16730	16730	16730	16730	14
534	20240607	112900	447080950	16730	16730	16730	16730	564
535	20240607	112800	437645230	16740	16740	16740	16740	124
536	20240607	112700	435569470	16760	16760	16760	16760	0
537	20240607	112600	435569470	16760	16760	16760	16760	2
538	20240607	112500	435535950	16760	16760	16760	16760	0
539	20240607	112400	435535950	16760	16760	16760	16760	0
540	20240607	112300	435535950	16760	16760	16760	16760	5
541	20240607	112200	435452150	16760	16730	16760	16730	52
542	20240607	112100	434582160	16720	16720	16720	16720	36
543	20240607	112000	433980240	16720	16720	16730	16720	31
544	20240607	111900	433461870	16720	16720	16720	16720	0
545	20240607	111800	433461870	16720	16720	16720	16720	0
546	20240607	111700	433461870	16720	16750	16750	16720	3
547	20240607	111600	433411650	16740	16730	16740	16730	102
548	20240607	111500	431705180	16730	16720	16730	16700	282
549	20240607	111400	426990700	16720	16700	16720	16700	150
550	20240607	111300	424485080	16730	16730	16730	16730	0
551	20240607	111200	424485080	16730	16730	16730	16730	1
552	20240607	111100	424468350	16740	16740	16740	16700	102
553	20240607	111000	422764870	16700	16740	16740	16700	1623
554	20240607	110900	395635980	16750	16750	16750	16750	195
555	20240607	110800	392369730	16750	16750	16750	16750	106
556	20240607	110700	390594230	16760	16760	16760	16760	40
557	20240607	110600	389923830	16760	16760	16760	16760	0
558	20240607	110500	389923830	16760	16760	16760	16760	0
559	20240607	110400	389923830	16760	16760	16760	16760	200
560	20240607	110300	386571830	16760	16760	16760	16760	0
561	20240607	110200	386571830	16760	16760	16760	16760	0
562	20240607	110100	386571830	16760	16760	16760	16760	0
563	20240607	110000	386571830	16760	16750	16760	16750	62
564	20240607	105900	385533320	16760	16760	16760	16760	9
565	20240607	105800	385382480	16730	16760	16760	16730	299
566	20240607	105700	380378300	16740	16740	16740	16740	1
567	20240607	105600	380361560	16760	16760	16760	16760	16
568	20240607	105500	380093400	16760	16760	16760	16760	0
569	20240607	105400	380093400	16760	16760	16760	16760	85
570	20240607	105300	378668800	16780	16780	16780	16780	0
571	20240607	105200	378668800	16780	16780	16780	16780	0
572	20240607	105100	378668800	16780	16780	16780	16780	0
573	20240607	105000	378668800	16780	16780	16780	16780	0
574	20240607	104900	378668800	16780	16780	16780	16780	21
575	20240607	104800	378316420	16790	16780	16790	16780	100
576	20240607	104700	376638340	16780	16740	16780	16730	76
577	20240607	104600	375366480	16730	16790	16790	16730	150
578	20240607	104500	372851710	16790	16790	16790	16790	0
579	20240607	104400	372851710	16790	16790	16790	16790	0
580	20240607	104300	372851710	16790	16790	16790	16790	30
581	20240607	104200	372348010	16800	16750	16800	16720	1020
582	20240607	104100	355285180	16800	16750	16800	16750	26
583	20240607	104000	354849630	16750	16780	16780	16750	1135
584	20240607	103900	335821810	16800	16800	16800	16800	48
585	20240607	103800	335015410	16810	16810	16810	16810	130
586	20240607	103700	332830110	16810	16800	16810	16800	61
587	20240607	103600	331805290	16810	16810	16810	16810	10
588	20240607	103500	331637190	16820	16810	16820	16810	50
589	20240607	103400	330796650	16800	16790	16800	16790	80
590	20240607	103300	329452710	16800	16800	16800	16800	5
591	20240607	103200	329368710	16800	16800	16800	16800	1
592	20240607	103100	329351910	16800	16800	16810	16800	415
593	20240607	103000	322379810	16800	16800	16820	16800	78
594	20240607	102900	321068370	16810	16780	16810	16780	439
595	20240607	102800	313694500	16780	16780	16780	16780	61
596	20240607	102700	312670920	16800	16800	16800	16800	2
597	20240607	102600	312637320	16800	16800	16800	16800	30
598	20240607	102500	312133320	16810	16810	16810	16810	0
599	20240607	102400	312133320	16810	16760	16810	16760	23
600	20240607	102300	311747790	16820	16770	16820	16760	149
601	20240607	102200	309249490	16800	16780	16800	16780	226
602	20240607	102100	305455790	16780	16780	16780	16780	104
603	20240607	102000	303710670	16800	16800	16800	16800	10
604	20240607	101900	303542670	16800	16800	16800	16800	21
605	20240607	101800	303189870	16780	16780	16780	16780	0
606	20240607	101700	303189870	16780	16770	16780	16760	561
607	20240607	101600	293781100	16780	16810	16820	16780	640
608	20240607	101500	283036980	16820	16820	16820	16820	1
609	20240607	101400	283020160	16820	16820	16820	16820	1
610	20240607	101300	283003340	16770	16820	16820	16770	36
611	20240607	101200	282398870	16820	16830	16830	16820	60
612	20240607	101100	281389170	16840	16840	16850	16840	573
613	20240607	101000	271735080	16850	16750	16850	16750	1223
614	20240607	100900	251165110	16750	16760	16800	16750	608
615	20240607	100800	240979060	16810	16810	16810	16810	0
616	20240607	100700	240979060	16810	16810	16810	16810	2
617	20240607	100600	240945440	16810	16750	16810	16750	2
618	20240607	100500	240911880	16750	16760	16760	16750	518
619	20240607	100400	232234890	16810	16810	16810	16810	0
620	20240607	100300	232234890	16810	16810	16810	16810	25
621	20240607	100200	231814640	16810	16760	16810	16750	223
622	20240607	100100	228079150	16810	16760	16810	16760	10
623	20240607	100000	227911400	16750	16790	16790	16750	85
624	20240607	095900	226486920	16820	16820	16820	16820	7
625	20240607	095800	226369180	16820	16820	16820	16790	23
626	20240607	095700	225982680	16820	16800	16820	16800	524
627	20240607	095600	217179360	16800	16840	16840	16800	80
628	20240607	095500	215834160	16900	16900	16900	16900	168
629	20240607	095400	212994960	16900	16890	16900	16890	18
630	20240607	095300	212690800	16890	16890	16900	16890	156
631	20240607	095200	210055940	16890	16890	16890	16890	0
632	20240607	095100	210055940	16890	16890	16890	16890	30
633	20240607	095000	209549240	16890	16890	16890	16890	72
634	20240607	094900	208333160	16890	16890	16900	16890	144
635	20240607	094800	205900000	16900	16880	16900	16880	299
636	20240607	094700	200851050	16790	16780	16900	16780	2803
637	20240607	094600	153680130	16770	16770	16770	16770	12
638	20240607	094500	153478890	16760	16760	16760	16760	173
639	20240607	094400	150579410	16760	16760	16760	16760	0
640	20240607	094300	150579410	16760	16760	16760	16760	25
641	20240607	094200	150160410	16760	16760	16770	16760	73
642	20240607	094100	148936880	16760	16760	16760	16760	0
643	20240607	094000	148936880	16760	16780	16780	16760	72
644	20240607	093900	147728740	16790	16810	16810	16790	369
645	20240607	093800	141532830	16810	16810	16810	16810	6
646	20240607	093700	141431970	16810	16810	16810	16810	2
647	20240607	093600	141398350	16820	16810	16820	16810	25
648	20240607	093500	140977860	16810	16810	16810	16810	168
649	20240607	093400	138153780	16810	16810	16810	16810	19
650	20240607	093300	137834390	16810	16840	16840	16810	183
651	20240607	093200	134756240	16850	16820	16850	16810	388
652	20240607	093100	128230300	16820	16830	16840	16820	890
653	20240607	093000	113245160	16840	16820	16840	16820	75
654	20240607	092900	111982830	16820	16830	16830	16820	26
655	20240607	092800	111545400	16830	16830	16830	16830	19
656	20240607	092700	111225630	16850	16810	16860	16810	1171
657	20240607	092600	91511940	16810	16810	16810	16810	1
658	20240607	092500	91495130	16780	16780	16780	16780	43
659	20240607	092400	90773590	16780	16820	16820	16780	191
660	20240607	092300	87562560	16810	16800	16810	16800	101
661	20240607	092200	85864780	16800	16770	16810	16770	34
662	20240607	092100	85293800	16760	16760	16760	16760	207
663	20240607	092000	81824480	16760	16730	16760	16730	11
664	20240607	091900	81640370	16730	16730	16730	16730	6
665	20240607	091800	81539990	16720	16720	16720	16720	4
666	20240607	091700	81473110	16720	16720	16720	16720	100
667	20240607	091600	79801110	16730	16730	16730	16730	3
668	20240607	091500	79750920	16730	16730	16730	16730	223
669	20240607	091400	76020130	16730	16730	16730	16730	93
670	20240607	091300	74464240	16730	16730	16730	16730	11
671	20240607	091200	74280210	16720	16710	16720	16710	207
672	20240607	091100	70819270	16710	16710	16710	16710	2
673	20240607	091000	70785850	16700	16700	16700	16700	0
674	20240607	090900	70785850	16700	16670	16700	16660	192
675	20240607	090800	67582670	16660	16660	16660	16660	1
676	20240607	090700	67566010	16660	16660	16670	16660	63
677	20240607	090600	66516410	16660	16670	16690	16660	113
678	20240607	090500	64631560	16660	16660	16670	16650	338
679	20240607	090400	59000470	16660	16660	16680	16650	1168
680	20240607	090300	39530790	16670	16690	16690	16650	509
681	20240607	090200	31047810	16690	16700	16700	16690	308
682	20240607	090100	25906560	16700	16690	16830	16690	129
683	20240607	090000	23740740	16840	16810	16850	16810	876