KissMeData/020000/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	190600	278631450	17700	17700	17700	17700	248
3	20240624	190500	278631450	17700	17700	17700	17700	0
4	20240624	190400	278631450	17700	17700	17700	17700	0
5	20240624	190300	278631450	17700	17700	17700	17700	0
6	20240624	190200	278631450	17700	17700	17700	17700	0
7	20240624	190100	278631450	17700	17700	17700	17700	0
8	20240624	190000	278631450	17700	17700	17700	17700	0
9	20240624	185900	278631450	17700	17700	17700	17700	0
10	20240624	185800	278631450	17700	17700	17700	17700	0
11	20240624	185700	278631450	17700	17700	17700	17700	0
12	20240624	185600	278631450	17700	17700	17700	17700	0
13	20240624	185500	278631450	17700	17700	17700	17700	0
14	20240624	185400	278631450	17700	17700	17700	17700	0
15	20240624	185300	278631450	17700	17700	17700	17700	0
16	20240624	185200	278631450	17700	17700	17700	17700	0
17	20240624	185100	278631450	17700	17700	17700	17700	0
18	20240624	185000	278631450	17700	17700	17700	17700	0
19	20240624	184900	278631450	17700	17700	17700	17700	0
20	20240624	184800	278631450	17700	17700	17700	17700	0
21	20240624	184700	278631450	17700	17700	17700	17700	0
22	20240624	184600	278631450	17700	17700	17700	17700	0
23	20240624	184500	278631450	17700	17700	17700	17700	0
24	20240624	184400	278631450	17700	17700	17700	17700	0
25	20240624	184300	278631450	17700	17700	17700	17700	0
26	20240624	184200	278631450	17700	17700	17700	17700	0
27	20240624	184100	278631450	17700	17700	17700	17700	0
28	20240624	184000	278631450	17700	17700	17700	17700	0
29	20240624	183900	278631450	17700	17700	17700	17700	0
30	20240624	183800	278631450	17700	17700	17700	17700	0
31	20240624	183700	278631450	17700	17700	17700	17700	0
32	20240624	183600	278631450	17700	17700	17700	17700	248
33	20240624	183500	278631450	17700	17700	17700	17700	0
34	20240624	183400	278631450	17700	17700	17700	17700	0
35	20240624	183300	278631450	17700	17700	17700	17700	0
36	20240624	183200	278631450	17700	17700	17700	17700	0
37	20240624	183100	278631450	17700	17700	17700	17700	0
38	20240624	183000	278631450	17700	17700	17700	17700	0
39	20240624	182900	278631450	17700	17700	17700	17700	0
40	20240624	182800	278631450	17700	17700	17700	17700	0
41	20240624	182700	278631450	17700	17700	17700	17700	0
42	20240624	182600	278631450	17700	17700	17700	17700	0
43	20240624	182500	278631450	17700	17700	17700	17700	0
44	20240624	182400	278631450	17700	17700	17700	17700	0
45	20240624	182300	278631450	17700	17700	17700	17700	0
46	20240624	182200	278631450	17700	17700	17700	17700	0
47	20240624	182100	278631450	17700	17700	17700	17700	0
48	20240624	182000	278631450	17700	17700	17700	17700	0
49	20240624	181900	278631450	17700	17700	17700	17700	0
50	20240624	181800	278631450	17700	17700	17700	17700	0
51	20240624	181700	278631450	17700	17700	17700	17700	0
52	20240624	181600	278631450	17700	17700	17700	17700	0
53	20240624	181500	278631450	17700	17700	17700	17700	0
54	20240624	181400	278631450	17700	17700	17700	17700	0
55	20240624	181300	278631450	17700	17700	17700	17700	0
56	20240624	181200	278631450	17700	17700	17700	17700	0
57	20240624	181100	278631450	17700	17700	17700	17700	0
58	20240624	181000	278631450	17700	17700	17700	17700	0
59	20240624	180900	278631450	17700	17700	17700	17700	0
60	20240624	180800	278631450	17700	17700	17700	17700	0
61	20240624	180700	278631450	17700	17700	17700	17700	0
62	20240624	180600	278631450	17700	17700	17700	17700	248
63	20240624	180500	278631450	17700	17700	17700	17700	0
64	20240624	180400	278631450	17700	17700	17700	17700	0
65	20240624	180300	278631450	17700	17700	17700	17700	0
66	20240624	180200	278631450	17700	17700	17700	17700	0
67	20240624	180100	278631450	17700	17700	17700	17700	0
68	20240624	180000	278631450	17700	17700	17700	17700	0
69	20240624	175900	278631450	17700	17700	17700	17700	0
70	20240624	175800	278631450	17700	17700	17700	17700	0
71	20240624	175700	278631450	17700	17700	17700	17700	0
72	20240624	175600	278631450	17700	17700	17700	17700	0
73	20240624	175500	278631450	17700	17700	17700	17700	0
74	20240624	175400	278631450	17700	17700	17700	17700	0
75	20240624	175300	278631450	17700	17700	17700	17700	0
76	20240624	175200	278631450	17700	17700	17700	17700	0
77	20240624	175100	278631450	17700	17700	17700	17700	0
78	20240624	175000	278631450	17700	17700	17700	17700	0
79	20240624	174900	278631450	17700	17700	17700	17700	0
80	20240624	174800	278631450	17700	17700	17700	17700	0
81	20240624	174700	278631450	17700	17700	17700	17700	0
82	20240624	174600	278631450	17700	17700	17700	17700	0
83	20240624	174500	278631450	17700	17700	17700	17700	0
84	20240624	174400	278631450	17700	17700	17700	17700	0
85	20240624	174300	278631450	17700	17700	17700	17700	0
86	20240624	174200	278631450	17700	17700	17700	17700	0
87	20240624	174100	278631450	17700	17700	17700	17700	0
88	20240624	174000	278631450	17700	17700	17700	17700	0
89	20240624	173900	278631450	17700	17700	17700	17700	0
90	20240624	173800	278631450	17700	17700	17700	17700	0
91	20240624	173700	278631450	17700	17700	17700	17700	0
92	20240624	173600	278631450	17700	17700	17700	17700	248
93	20240624	173500	278631450	17700	17700	17700	17700	0
94	20240624	173400	278631450	17700	17700	17700	17700	0
95	20240624	173300	278631450	17700	17700	17700	17700	0
96	20240624	173200	278631450	17700	17700	17700	17700	0
97	20240624	173100	278631450	17700	17700	17700	17700	0
98	20240624	173000	278631450	17700	17700	17700	17700	0
99	20240624	172900	278631450	17700	17700	17700	17700	0
100	20240624	172800	278631450	17700	17700	17700	17700	0
101	20240624	172700	278631450	17700	17700	17700	17700	0
102	20240624	172600	278631450	17700	17700	17700	17700	0
103	20240624	172500	278631450	17700	17700	17700	17700	0
104	20240624	172400	278631450	17700	17700	17700	17700	0
105	20240624	172300	278631450	17700	17700	17700	17700	0
106	20240624	172200	278631450	17700	17700	17700	17700	0
107	20240624	172100	278631450	17700	17700	17700	17700	0
108	20240624	172000	278631450	17700	17700	17700	17700	0
109	20240624	171900	278631450	17700	17700	17700	17700	0
110	20240624	171800	278631450	17700	17700	17700	17700	0
111	20240624	171700	278631450	17700	17700	17700	17700	0
112	20240624	171600	278631450	17700	17700	17700	17700	0
113	20240624	171500	278631450	17700	17700	17700	17700	0
114	20240624	171400	278631450	17700	17700	17700	17700	0
115	20240624	171300	278631450	17700	17700	17700	17700	0
116	20240624	171200	278631450	17700	17700	17700	17700	0
117	20240624	171100	278631450	17700	17700	17700	17700	0
118	20240624	171000	278631450	17700	17700	17700	17700	0
119	20240624	170900	278631450	17700	17700	17700	17700	0
120	20240624	170800	278631450	17700	17700	17700	17700	0
121	20240624	170700	278631450	17700	17700	17700	17700	0
122	20240624	170600	278631450	17700	17700	17700	17700	248
123	20240624	170500	278631450	17700	17700	17700	17700	0
124	20240624	170400	278631450	17700	17700	17700	17700	0
125	20240624	170300	278631450	17700	17700	17700	17700	0
126	20240624	170200	278631450	17700	17700	17700	17700	0
127	20240624	170100	278631450	17700	17700	17700	17700	0
128	20240624	170000	278631450	17700	17700	17700	17700	0
129	20240624	165900	278631450	17700	17700	17700	17700	0
130	20240624	165800	278631450	17700	17700	17700	17700	0
131	20240624	165700	278631450	17700	17700	17700	17700	0
132	20240624	165600	278631450	17700	17700	17700	17700	0
133	20240624	165500	278631450	17700	17700	17700	17700	0
134	20240624	165400	278631450	17700	17700	17700	17700	0
135	20240624	165300	278631450	17700	17700	17700	17700	0
136	20240624	165200	278631450	17700	17700	17700	17700	0
137	20240624	165100	278631450	17700	17700	17700	17700	0
138	20240624	165000	278631450	17700	17700	17700	17700	0
139	20240624	164900	278631450	17700	17700	17700	17700	0
140	20240624	164800	278631450	17700	17700	17700	17700	0
141	20240624	164700	278631450	17700	17700	17700	17700	0
142	20240624	164600	278631450	17700	17700	17700	17700	0
143	20240624	164500	278631450	17700	17700	17700	17700	0
144	20240624	164400	278631450	17700	17700	17700	17700	0
145	20240624	164300	278631450	17700	17700	17700	17700	0
146	20240624	164200	278631450	17700	17700	17700	17700	0
147	20240624	164100	278631450	17700	17700	17700	17700	0
148	20240624	164000	278631450	17700	17700	17700	17700	0
149	20240624	163900	278631450	17700	17700	17700	17700	0
150	20240624	163800	278631450	17700	17700	17700	17700	0
151	20240624	163700	278631450	17700	17700	17700	17700	0
152	20240624	163600	278631450	17700	17700	17700	17700	248
153	20240624	163500	278631450	17700	17700	17700	17700	0
154	20240624	163400	278631450	17700	17700	17700	17700	0
155	20240624	163300	278631450	17700	17700	17700	17700	0
156	20240624	163200	278631450	17700	17700	17700	17700	0
157	20240624	163100	278631450	17700	17700	17700	17700	0
158	20240624	163000	278631450	17700	17700	17700	17700	0
159	20240624	162900	278631450	17700	17700	17700	17700	0
160	20240624	162800	278631450	17700	17700	17700	17700	0
161	20240624	162700	278631450	17700	17700	17700	17700	0
162	20240624	162600	278631450	17700	17700	17700	17700	0
163	20240624	162500	278631450	17700	17700	17700	17700	0
164	20240624	162400	278631450	17700	17700	17700	17700	0
165	20240624	162300	278631450	17700	17700	17700	17700	0
166	20240624	162200	278631450	17700	17700	17700	17700	0
167	20240624	162100	278631450	17700	17700	17700	17700	0
168	20240624	162000	278631450	17700	17700	17700	17700	0
169	20240624	161900	278631450	17700	17700	17700	17700	0
170	20240624	161800	278631450	17700	17700	17700	17700	0
171	20240624	161700	278631450	17700	17700	17700	17700	0
172	20240624	161600	278631450	17700	17700	17700	17700	0
173	20240624	161500	278631450	17700	17700	17700	17700	0
174	20240624	161400	278631450	17700	17700	17700	17700	0
175	20240624	161300	278631450	17700	17700	17700	17700	0
176	20240624	161200	278631450	17700	17700	17700	17700	0
177	20240624	161100	278631450	17700	17700	17700	17700	0
178	20240624	161000	278631450	17700	17700	17700	17700	0
179	20240624	160900	278631450	17700	17700	17700	17700	0
180	20240624	160800	278631450	17700	17700	17700	17700	0
181	20240624	160700	278631450	17700	17700	17700	17700	0
182	20240624	160600	278631450	17700	17700	17700	17700	248
183	20240624	160500	278631450	17700	17700	17700	17700	0
184	20240624	160400	278631450	17700	17700	17700	17700	0
185	20240624	160300	278631450	17700	17700	17700	17700	0
186	20240624	160200	278631450	17700	17700	17700	17700	0
187	20240624	160100	278631450	17700	17700	17700	17700	0
188	20240624	160000	278631450	17700	17700	17700	17700	0
189	20240624	155900	278631450	17700	17700	17700	17700	0
190	20240624	155800	278631450	17700	17700	17700	17700	0
191	20240624	155700	278631450	17700	17700	17700	17700	0
192	20240624	155600	278631450	17700	17700	17700	17700	0
193	20240624	155500	278631450	17700	17700	17700	17700	0
194	20240624	155400	278631450	17700	17700	17700	17700	0
195	20240624	155300	278631450	17700	17700	17700	17700	0
196	20240624	155200	278631450	17700	17700	17700	17700	0
197	20240624	155100	278631450	17700	17700	17700	17700	0
198	20240624	155000	278631450	17700	17700	17700	17700	0
199	20240624	154900	278631450	17700	17700	17700	17700	0
200	20240624	154800	278631450	17700	17700	17700	17700	0
201	20240624	154700	278631450	17700	17700	17700	17700	0
202	20240624	154600	278631450	17700	17700	17700	17700	0
203	20240624	154500	278631450	17700	17700	17700	17700	0
204	20240624	154400	278631450	17700	17700	17700	17700	0
205	20240624	154300	278631450	17700	17700	17700	17700	0
206	20240624	154200	278631450	17700	17700	17700	17700	0
207	20240624	154100	278631450	17700	17700	17700	17700	0
208	20240624	154000	278631450	17700	17700	17700	17700	0
209	20240624	153900	278631450	17700	17700	17700	17700	0
210	20240624	153800	278631450	17700	17700	17700	17700	0
211	20240624	153700	278631450	17700	17700	17700	17700	0
212	20240624	153600	278631450	17700	17700	17700	17700	248
213	20240624	153500	278631450	17700	17700	17700	17700	0
214	20240624	153400	278631450	17700	17700	17700	17700	0
215	20240624	153300	278631450	17700	17700	17700	17700	0
216	20240624	153200	278631450	17700	17700	17700	17700	0
217	20240624	153100	278631450	17700	17700	17700	17700	0
218	20240624	153000	278631450	17700	17700	17700	17700	248
219	20240624	152900	274241850	17700	17700	17700	17700	0
220	20240624	152800	274241850	17700	17700	17700	17700	0
221	20240624	152700	274241850	17700	17700	17700	17700	0
222	20240624	152600	274241850	17700	17700	17700	17700	0
223	20240624	152500	274241850	17700	17700	17700	17700	0
224	20240624	152400	274241850	17700	17700	17700	17700	0
225	20240624	152300	274241850	17700	17700	17700	17700	0
226	20240624	152200	274241850	17700	17700	17700	17700	0
227	20240624	152100	274241850	17700	17700	17700	17700	0
228	20240624	152000	274241850	17700	17700	17700	17700	0
229	20240624	151900	274241850	17700	17730	17730	17700	134
230	20240624	151800	271867730	17730	17730	17730	17730	6
231	20240624	151700	271761350	17730	17720	17730	17720	55
232	20240624	151600	270786390	17730	17730	17730	17730	1
233	20240624	151500	270768660	17730	17730	17730	17730	1
234	20240624	151400	270750930	17730	17720	17730	17720	60
235	20240624	151300	269687670	17730	17720	17730	17720	7
236	20240624	151200	269563620	17720	17720	17720	17720	0
237	20240624	151100	269563620	17720	17720	17720	17720	0
238	20240624	151000	269563620	17720	17720	17720	17720	110
239	20240624	150900	267614420	17730	17730	17730	17730	104
240	20240624	150800	265770500	17730	17730	17730	17730	69
241	20240624	150700	264547130	17730	17730	17730	17730	6
242	20240624	150600	264440750	17730	17730	17730	17730	7
243	20240624	150500	264316640	17730	17730	17730	17730	0
244	20240624	150400	264316640	17730	17730	17730	17730	0
245	20240624	150300	264316640	17730	17730	17730	17730	3
246	20240624	150200	264263450	17730	17740	17740	17730	63
247	20240624	150100	263145860	17740	17740	17740	17740	0
248	20240624	150000	263145860	17740	17740	17740	17740	1
249	20240624	145900	263128120	17750	17750	17760	17740	70
250	20240624	145800	261885680	17750	17750	17750	17750	17
251	20240624	145700	261583930	17750	17750	17750	17750	5
252	20240624	145600	261495180	17760	17760	17770	17740	60
253	20240624	145500	260429630	17760	17740	17770	17740	196
254	20240624	145400	256948830	17750	17750	17760	17750	23
255	20240624	145300	256540570	17750	17750	17750	17750	0
256	20240624	145200	256540570	17750	17740	17750	17740	34
257	20240624	145100	255937140	17750	17750	17750	17750	9
258	20240624	145000	255777390	17750	17750	17750	17750	9
259	20240624	144900	255617640	17750	17740	17750	17730	58
260	20240624	144800	254588600	17730	17740	17740	17730	12
261	20240624	144700	254375750	17740	17740	17740	17740	10
262	20240624	144600	254198350	17740	17740	17740	17740	12
263	20240624	144500	253985470	17730	17720	17740	17720	133
264	20240624	144400	251627780	17720	17720	17720	17720	8
265	20240624	144300	251486020	17720	17720	17720	17710	15
266	20240624	144200	251220240	17710	17710	17720	17710	20
267	20240624	144100	250866020	17710	17710	17710	17700	63
268	20240624	144000	249750330	17710	17710	17710	17710	2
269	20240624	143900	249714910	17700	17710	17710	17700	14
270	20240624	143800	249467030	17700	17700	17700	17700	20
271	20240624	143700	249113030	17700	17700	17710	17700	77
272	20240624	143600	247750050	17700	17700	17700	17700	9
273	20240624	143500	247590750	17690	17700	17700	17690	15
274	20240624	143400	247325280	17700	17700	17700	17690	12
275	20240624	143300	247112910	17700	17700	17700	17700	9
276	20240624	143200	246953610	17690	17700	17700	17690	11
277	20240624	143100	246758940	17700	17700	17700	17700	9
278	20240624	143000	246599640	17690	17700	17700	17690	21
279	20240624	142900	246227980	17700	17700	17700	17700	18
280	20240624	142800	245909380	17690	17700	17700	17690	24
281	20240624	142700	245484610	17690	17690	17690	17690	4
282	20240624	142600	245413850	17700	17700	17700	17700	10
283	20240624	142500	245236850	17700	17700	17700	17690	20
284	20240624	142400	244882910	17690	17690	17690	17690	7
285	20240624	142300	244759080	17690	17680	17690	17680	13
286	20240624	142200	244529150	17690	17690	17690	17690	9
287	20240624	142100	244369940	17690	17690	17690	17680	23
288	20240624	142000	243963100	17680	17690	17690	17680	18
289	20240624	141900	243644770	17680	17680	17680	17680	0
290	20240624	141800	243644770	17680	17690	17700	17680	27
291	20240624	141700	243167230	17680	17690	17690	17680	10
292	20240624	141600	242990340	17680	17680	17680	17680	13
293	20240624	141500	242760500	17680	17680	17680	17680	5
294	20240624	141400	242672100	17670	17660	17670	17660	8
295	20240624	141300	242530760	17660	17670	17670	17650	20
296	20240624	141200	242177570	17700	17660	17700	17660	128
297	20240624	141100	239915270	17660	17650	17660	17650	98
298	20240624	141000	238185430	17650	17670	17670	17650	335
299	20240624	140900	232270230	17670	17680	17690	17670	321
300	20240624	140800	226594410	17680	17670	17680	17670	13
301	20240624	140700	226364600	17670	17680	17680	17670	17
302	20240624	140600	226064080	17670	17670	17680	17670	10
303	20240624	140500	225887330	17680	17680	17680	17680	5
304	20240624	140400	225798930	17670	17680	17680	17670	18
305	20240624	140300	225480770	17670	17670	17670	17670	0
306	20240624	140200	225480770	17670	17670	17670	17670	3
307	20240624	140100	225427760	17670	17670	17670	17670	3
308	20240624	140000	225374750	17680	17680	17680	17670	32
309	20240624	135900	224809150	17680	17680	17680	17680	12
310	20240624	135800	224596990	17680	17680	17680	17680	10
311	20240624	135700	224420190	17680	17690	17690	17680	12
312	20240624	135600	224207940	17690	17690	17690	17690	0
313	20240624	135500	224207940	17690	17680	17690	17680	6
314	20240624	135400	224101840	17680	17680	17680	17680	7
315	20240624	135300	223978080	17690	17690	17690	17690	19
316	20240624	135200	223641970	17690	17690	17690	17690	3
317	20240624	135100	223588900	17680	17680	17680	17680	4
318	20240624	135000	223518180	17690	17690	17690	17680	32
319	20240624	134900	222952310	17690	17690	17690	17690	1
320	20240624	134800	222934620	17680	17670	17690	17670	26
321	20240624	134700	222475000	17680	17650	17680	17650	35
322	20240624	134600	221856700	17660	17660	17660	17660	18
323	20240624	134500	221538820	17650	17650	17650	17650	0
324	20240624	134400	221538820	17650	17640	17650	17640	40
325	20240624	134300	220833120	17650	17650	17650	17640	82
326	20240624	134200	219386470	17640	17640	17640	17640	0
327	20240624	134100	219386470	17640	17640	17640	17640	5
328	20240624	134000	219298270	17640	17650	17650	17640	45
329	20240624	133900	218504450	17650	17650	17650	17640	165
330	20240624	133800	215593680	17650	17640	17660	17640	71
331	20240624	133700	214340470	17640	17650	17650	17640	12
332	20240624	133600	214128710	17650	17650	17660	17650	19
333	20240624	133500	213793350	17640	17640	17640	17640	11
334	20240624	133400	213599310	17630	17630	17630	17630	3
335	20240624	133300	213546420	17630	17640	17640	17630	14
336	20240624	133200	213299490	17630	17630	17630	17630	0
337	20240624	133100	213299490	17630	17630	17630	17630	0
338	20240624	133000	213299490	17630	17630	17630	17630	24
339	20240624	132900	212876370	17640	17640	17650	17640	18
340	20240624	132800	212558750	17640	17640	17650	17640	39
341	20240624	132700	211870780	17640	17630	17640	17630	8
342	20240624	132600	211729700	17630	17640	17640	17630	14
343	20240624	132500	211482770	17640	17640	17640	17630	58
344	20240624	132400	210460090	17640	17640	17640	17640	0
345	20240624	132300	210460090	17640	17640	17640	17640	7
346	20240624	132200	210336610	17640	17640	17640	17640	33
347	20240624	132100	209754490	17630	17630	17630	17630	0
348	20240624	132000	209754490	17630	17630	17630	17630	17
349	20240624	131900	209454780	17630	17640	17640	17630	25
350	20240624	131800	209013850	17640	17640	17640	17640	0
351	20240624	131700	209013850	17640	17640	17640	17640	2
352	20240624	131600	208978570	17630	17630	17630	17630	6
353	20240624	131500	208872790	17640	17640	17640	17640	20
354	20240624	131400	208519990	17630	17630	17630	17630	0
355	20240624	131300	208519990	17630	17630	17630	17630	0
356	20240624	131200	208519990	17630	17640	17640	17630	18
357	20240624	131100	208202540	17640	17640	17640	17640	51
358	20240624	131000	207302900	17640	17640	17640	17630	43
359	20240624	130900	206544580	17640	17620	17640	17620	14
360	20240624	130800	206297820	17630	17630	17630	17630	9
361	20240624	130700	206139150	17630	17620	17630	17620	12
362	20240624	130600	205927600	17620	17620	17620	17620	0
363	20240624	130500	205927600	17620	17630	17630	17620	19
364	20240624	130400	205592700	17630	17630	17630	17630	0
365	20240624	130300	205592700	17630	17630	17630	17630	3
366	20240624	130200	205539810	17620	17620	17620	17620	6
367	20240624	130100	205434090	17630	17630	17630	17630	23
368	20240624	130000	205028600	17620	17630	17630	17620	18
369	20240624	125900	204711430	17620	17620	17620	17620	4
370	20240624	125800	204640950	17620	17630	17630	17620	16
371	20240624	125700	204358920	17630	17630	17630	17630	0
372	20240624	125600	204358920	17630	17630	17630	17630	1
373	20240624	125500	204341290	17620	17620	17620	17620	8
374	20240624	125400	204200330	17610	17610	17610	17610	0
375	20240624	125300	204200330	17610	17610	17610	17610	0
376	20240624	125200	204200330	17610	17620	17620	17610	333
377	20240624	125100	198335240	17630	17630	17640	17630	19
378	20240624	125000	198000260	17620	17630	17630	17620	26
379	20240624	124900	197542080	17620	17620	17620	17620	0
380	20240624	124800	197542080	17620	17630	17630	17620	5
381	20240624	124700	197453960	17620	17630	17630	17620	12
382	20240624	124600	197242430	17620	17620	17620	17620	0
383	20240624	124500	197242430	17620	17620	17620	17620	4
384	20240624	124400	197171950	17620	17620	17620	17620	13
385	20240624	124300	196942890	17620	17620	17620	17620	10
386	20240624	124200	196766690	17620	17620	17620	17620	2
387	20240624	124100	196731450	17610	17620	17620	17610	59
388	20240624	124000	195691900	17620	17610	17620	17610	29
389	20240624	123900	195181130	17610	17620	17620	17610	3
390	20240624	123800	195128280	17620	17610	17620	17610	64
391	20240624	123700	194000640	17620	17610	17620	17610	15
392	20240624	123600	193736380	17610	17610	17610	17610	8
393	20240624	123500	193595500	17600	17600	17610	17600	1717
394	20240624	123400	163375800	17610	17610	17610	17600	206
395	20240624	123300	159749750	17610	17600	17610	17600	53
396	20240624	123200	158816460	17610	17610	17610	17610	60
397	20240624	123100	157759860	17610	17620	17620	17610	843
398	20240624	123000	142913300	17620	17620	17630	17620	32
399	20240624	122900	142349340	17630	17630	17630	17630	188
400	20240624	122800	139034900	17630	17630	17630	17630	0
401	20240624	122700	139034900	17630	17640	17640	17630	11
402	20240624	122600	138840890	17630	17630	17630	17630	4
403	20240624	122500	138770370	17630	17630	17630	17630	0
404	20240624	122400	138770370	17630	17630	17630	17630	3
405	20240624	122300	138717480	17640	17630	17640	17630	21
406	20240624	122200	138347080	17640	17640	17640	17640	1
407	20240624	122100	138329440	17630	17630	17630	17630	2
408	20240624	122000	138294180	17640	17640	17650	17630	35
409	20240624	121900	137676940	17640	17640	17640	17640	6
410	20240624	121800	137571100	17640	17640	17640	17640	7
411	20240624	121700	137447620	17640	17640	17640	17640	1
412	20240624	121600	137429980	17650	17650	17650	17650	12
413	20240624	121500	137218180	17640	17640	17650	17640	9
414	20240624	121400	137059400	17650	17630	17650	17630	50
415	20240624	121300	136176980	17640	17640	17650	17640	13
416	20240624	121200	135947650	17630	17640	17640	17630	11
417	20240624	121100	135753650	17640	17640	17640	17640	15
418	20240624	121000	135489050	17640	17640	17650	17640	31
419	20240624	120900	134942200	17640	17640	17640	17640	12
420	20240624	120800	134730520	17640	17640	17640	17640	23
421	20240624	120700	134324800	17650	17640	17650	17640	15
422	20240624	120600	134060080	17640	17640	17640	17640	12
423	20240624	120500	133848400	17640	17630	17640	17630	53
424	20240624	120400	132913520	17640	17640	17640	17640	10
425	20240624	120300	132737120	17630	17620	17630	17620	51
426	20240624	120200	131838230	17620	17620	17620	17620	13
427	20240624	120100	131609170	17620	17610	17620	17610	19
428	20240624	120000	131274450	17610	17610	17620	17610	39
429	20240624	115900	130587470	17610	17610	17620	17610	22
430	20240624	115800	130199970	17610	17610	17610	17610	14
431	20240624	115700	129953430	17610	17610	17610	17610	5
432	20240624	115600	129865380	17610	17610	17610	17610	6
433	20240624	115500	129759720	17610	17610	17620	17610	23
434	20240624	115400	129354580	17610	17620	17620	17610	15
435	20240624	115300	129090370	17610	17610	17610	17610	6
436	20240624	115200	128984710	17610	17620	17620	17610	14
437	20240624	115100	128738080	17610	17610	17610	17610	9
438	20240624	115000	128579590	17620	17610	17620	17610	33
439	20240624	114900	127998350	17610	17610	17620	17610	38
440	20240624	114800	127328840	17610	17610	17620	17610	15
441	20240624	114700	127064590	17610	17610	17610	17610	8
442	20240624	114600	126923710	17610	17610	17610	17610	7
443	20240624	114500	126800440	17610	17610	17620	17610	25
444	20240624	114400	126360090	17610	17610	17610	17610	141
445	20240624	114300	123877080	17610	17630	17630	17610	689
446	20240624	114200	111736360	17630	17630	17630	17630	2
447	20240624	114100	111701100	17630	17620	17640	17620	27
448	20240624	114000	111224990	17620	17620	17630	17620	65
449	20240624	113900	110079170	17620	17620	17620	17620	6
450	20240624	113800	109973450	17620	17620	17630	17620	15
451	20240624	113700	109709050	17620	17620	17620	17620	3
452	20240624	113600	109656190	17630	17630	17630	17630	16
453	20240624	113500	109374110	17630	17630	17630	17630	6
454	20240624	113400	109268330	17630	17620	17630	17620	45
455	20240624	113300	108475200	17620	17620	17620	17620	15
456	20240624	113200	108210900	17630	17620	17630	17620	6
457	20240624	113100	108105170	17620	17620	17630	17620	17
458	20240624	113000	107805550	17630	17630	17630	17630	64
459	20240624	112900	106677230	17630	17630	17640	17630	24
460	20240624	112800	106254100	17630	17640	17640	17630	54
461	20240624	112700	105302070	17640	17630	17640	17630	16
462	20240624	112600	105019890	17640	17630	17640	17630	16
463	20240624	112500	104737710	17630	17640	17640	17630	7
464	20240624	112400	104614290	17650	17640	17650	17630	15
465	20240624	112300	104349710	17630	17630	17640	17630	8
466	20240624	112200	104208650	17630	17650	17650	17630	8
467	20240624	112100	104067590	17630	17640	17640	17630	32
468	20240624	112000	103503300	17630	17640	17640	17630	84
469	20240624	111900	102022350	17640	17640	17640	17640	7
470	20240624	111800	101898870	17640	17640	17640	17630	20
471	20240624	111700	101546120	17640	17640	17650	17640	13
472	20240624	111600	101316720	17640	17630	17650	17630	28
473	20240624	111500	100822810	17640	17630	17640	17630	19
474	20240624	111400	100487740	17630	17640	17640	17630	15
475	20240624	111300	100223160	17640	17640	17640	17630	212
476	20240624	111200	96483500	17640	17630	17640	17630	27
477	20240624	111100	96007290	17630	17640	17640	17630	7
478	20240624	111000	95883830	17630	17650	17660	17630	59
479	20240624	110900	94842710	17640	17640	17640	17640	3
480	20240624	110800	94789790	17640	17650	17650	17640	14
481	20240624	110700	94542740	17660	17640	17660	17640	15
482	20240624	110600	94278030	17640	17630	17640	17630	8
483	20240624	110500	94136930	17650	17630	17650	17630	56
484	20240624	110400	93148620	17630	17640	17640	17630	15
485	20240624	110300	92884060	17630	17630	17640	17630	18
486	20240624	110200	92566610	17630	17630	17630	17630	3
487	20240624	110100	92513720	17630	17630	17630	17630	9
488	20240624	110000	92355050	17630	17640	17640	17630	32
489	20240624	105900	91790770	17630	17630	17630	17630	0
490	20240624	105800	91790770	17630	17620	17630	17620	24
491	20240624	105700	91367680	17620	17620	17620	17620	4
492	20240624	105600	91297200	17630	17630	17630	17630	27
493	20240624	105500	90821190	17620	17620	17620	17620	8
494	20240624	105400	90680230	17620	17620	17620	17620	7
495	20240624	105300	90556890	17630	17630	17630	17620	17
496	20240624	105200	90257190	17620	17630	17630	17620	48
497	20240624	105100	89411410	17620	17620	17620	17620	3
498	20240624	105000	89358550	17620	17630	17630	17620	32
499	20240624	104900	88794600	17630	17620	17630	17620	19
500	20240624	104800	88459740	17620	17620	17620	17620	5
501	20240624	104700	88371640	17620	17630	17630	17620	8
502	20240624	104600	88230650	17630	17640	17640	17630	21
503	20240624	104500	87860310	17630	17630	17630	17630	0
504	20240624	104400	87860310	17630	17630	17630	17630	3
505	20240624	104300	87807420	17640	17650	17650	17640	55
506	20240624	104200	86837210	17650	17650	17650	17650	9
507	20240624	104100	86678360	17650	17650	17650	17650	214
508	20240624	104000	82901260	17650	17650	17660	17650	40
509	20240624	103900	82195200	17660	17660	17660	17660	12
510	20240624	103800	81983280	17660	17660	17660	17660	90
511	20240624	103700	80393880	17660	17660	17660	17660	3
512	20240624	103600	80340900	17660	17660	17660	17660	4
513	20240624	103500	80270260	17670	17670	17670	17670	8
514	20240624	103400	80128900	17670	17670	17670	17660	14
515	20240624	103300	79881550	17670	17670	17670	17670	9
516	20240624	103200	79722520	17660	17670	17670	17660	17
517	20240624	103100	79422170	17660	17660	17660	17660	17
518	20240624	103000	79121950	17660	17660	17660	17660	3
519	20240624	102900	79068970	17670	17670	17680	17660	57
520	20240624	102800	78062240	17680	17670	17680	17670	83
521	20240624	102700	76595520	17670	17670	17670	17670	43
522	20240624	102600	75835710	17680	17680	17680	17680	10
523	20240624	102500	75658910	17680	17690	17690	17670	117
524	20240624	102400	73590270	17690	17690	17690	17690	50
525	20240624	102300	72705770	17690	17690	17690	17690	7
526	20240624	102200	72581940	17690	17690	17690	17690	4
527	20240624	102100	72511180	17690	17690	17700	17690	18
528	20240624	102000	72192680	17690	17700	17700	17690	22
529	20240624	101900	71803390	17690	17690	17690	17690	5
530	20240624	101800	71714940	17690	17690	17700	17690	21
531	20240624	101700	71343330	17690	17690	17690	17690	8
532	20240624	101600	71201810	17690	17690	17690	17690	7
533	20240624	101500	71077980	17690	17690	17690	17690	3
534	20240624	101400	71024910	17700	17700	17700	17700	69
535	20240624	101300	69803610	17710	17710	17710	17710	16
536	20240624	101200	69520250	17710	17710	17710	17710	2
537	20240624	101100	69484830	17710	17710	17720	17710	17
538	20240624	101000	69183750	17710	17710	17710	17710	18
539	20240624	100900	68864970	17700	17700	17700	17700	3
540	20240624	100800	68811870	17700	17710	17710	17700	12
541	20240624	100700	68599390	17700	17700	17700	17700	0
542	20240624	100600	68599390	17700	17710	17710	17700	4
543	20240624	100500	68528580	17710	17710	17710	17710	29
544	20240624	100400	68014990	17710	17710	17710	17700	65
545	20240624	100300	66864190	17730	17710	17730	17710	5
546	20240624	100200	66775610	17720	17720	17720	17720	7
547	20240624	100100	66651570	17720	17720	17720	17720	11
548	20240624	100000	66456650	17710	17720	17720	17710	10
549	20240624	095900	66279480	17720	17720	17720	17720	8
550	20240624	095800	66137720	17730	17730	17730	17720	79
551	20240624	095700	64737810	17720	17750	17760	17720	520
552	20240624	095600	55519290	17750	17750	17750	17750	6
553	20240624	095500	55412790	17760	17760	17760	17760	0
554	20240624	095400	55412790	17760	17760	17760	17760	12
555	20240624	095300	55199670	17770	17770	17770	17770	10
556	20240624	095200	55021970	17770	17770	17770	17770	7
557	20240624	095100	54897580	17770	17770	17770	17770	3
558	20240624	095000	54844270	17780	17750	17780	17750	38
559	20240624	094900	54168890	17760	17760	17760	17750	41
560	20240624	094800	53440770	17770	17770	17770	17770	1
561	20240624	094700	53423000	17770	17770	17770	17770	13
562	20240624	094600	53191990	17760	17770	17770	17750	36
563	20240624	094500	52552660	17780	17780	17780	17770	23
564	20240624	094400	52143920	17780	17780	17780	17770	55
565	20240624	094300	51166520	17780	17790	17790	17780	17
566	20240624	094200	50864250	17790	17790	17800	17780	238
567	20240624	094100	46628610	17790	17790	17790	17780	7
568	20240624	094000	46504090	17770	17780	17790	17770	22
569	20240624	093900	46112990	17780	17780	17780	17770	14
570	20240624	093800	45864150	17780	17720	17790	17720	157
571	20240624	093700	43080180	17710	17700	17710	17700	23
572	20240624	093600	42672990	17700	17690	17700	17690	349
573	20240624	093500	36496680	17700	17710	17710	17700	387
574	20240624	093400	29646700	17710	17750	17750	17710	594
575	20240624	093300	19119040	17750	17750	17750	17750	9
576	20240624	093200	18959290	17750	17760	17760	17750	236
577	20240624	093100	14768260	17760	17770	17770	17760	4
578	20240624	093000	14697210	17760	17780	17780	17760	14
579	20240624	092900	14448490	17770	17770	17770	17760	36
580	20240624	092800	13808810	17770	17780	17780	17770	15
581	20240624	092700	13542190	17770	17770	17770	17770	1
582	20240624	092600	13524420	17780	17780	17780	17780	7
583	20240624	092500	13399960	17770	17780	17780	17770	10
584	20240624	092400	13222200	17770	17800	17800	17770	21
585	20240624	092300	12848520	17790	17790	17790	17790	7
586	20240624	092200	12723990	17780	17780	17790	17770	50
587	20240624	092100	11835020	17770	17780	17780	17770	20
588	20240624	092000	11479570	17780	17780	17780	17760	47
589	20240624	091900	10644150	17760	17780	17780	17760	31
590	20240624	091800	10093110	17770	17760	17770	17760	9
591	20240624	091700	9933230	17760	17760	17760	17760	0
592	20240624	091600	9933230	17760	17770	17770	17760	81
593	20240624	091500	8494630	17770	17770	17770	17760	71
594	20240624	091400	7233550	17770	17790	17790	17770	17
595	20240624	091300	6931230	17790	17790	17790	17780	16
596	20240624	091200	6646670	17790	17790	17790	17790	12
597	20240624	091100	6433190	17790	17800	17800	17790	33
598	20240624	091000	5846090	17800	17800	17800	17790	42
599	20240624	090900	5098640	17800	17790	17800	17790	11
600	20240624	090800	4902910	17780	17790	17800	17780	14
601	20240624	090700	4653880	17790	17800	17800	17790	9
602	20240624	090600	4493750	17800	17800	17800	17800	5
603	20240624	090500	4404750	17790	17800	17800	17790	11
604	20240624	090400	4208980	17800	17810	17810	17790	12
605	20240624	090300	3995420	17790	17810	17810	17790	10
606	20240624	090200	3817420	17790	17790	17810	17790	15
607	20240624	090100	3550480	17790	17780	17790	17750	6
608	20240624	090000	3443810	17770	17750	17770	17750	189