KissMeData/031430/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	191400	358745460	16730	16730	16730	16730	397
3	20240624	191300	358745460	16730	16730	16730	16730	0
4	20240624	191200	358745460	16730	16730	16730	16730	0
5	20240624	191100	358745460	16730	16730	16730	16730	0
6	20240624	191000	358745460	16730	16730	16730	16730	0
7	20240624	190900	358745460	16730	16730	16730	16730	0
8	20240624	190800	358745460	16730	16730	16730	16730	0
9	20240624	190700	358745460	16730	16730	16730	16730	0
10	20240624	190600	358745460	16730	16730	16730	16730	0
11	20240624	190500	358745460	16730	16730	16730	16730	0
12	20240624	190400	358745460	16730	16730	16730	16730	0
13	20240624	190300	358745460	16730	16730	16730	16730	0
14	20240624	190200	358745460	16730	16730	16730	16730	0
15	20240624	190100	358745460	16730	16730	16730	16730	0
16	20240624	190000	358745460	16730	16730	16730	16730	0
17	20240624	185900	358745460	16730	16730	16730	16730	0
18	20240624	185800	358745460	16730	16730	16730	16730	0
19	20240624	185700	358745460	16730	16730	16730	16730	0
20	20240624	185600	358745460	16730	16730	16730	16730	0
21	20240624	185500	358745460	16730	16730	16730	16730	0
22	20240624	185400	358745460	16730	16730	16730	16730	0
23	20240624	185300	358745460	16730	16730	16730	16730	0
24	20240624	185200	358745460	16730	16730	16730	16730	0
25	20240624	185100	358745460	16730	16730	16730	16730	0
26	20240624	185000	358745460	16730	16730	16730	16730	0
27	20240624	184900	358745460	16730	16730	16730	16730	0
28	20240624	184800	358745460	16730	16730	16730	16730	0
29	20240624	184700	358745460	16730	16730	16730	16730	0
30	20240624	184600	358745460	16730	16730	16730	16730	0
31	20240624	184500	358745460	16730	16730	16730	16730	0
32	20240624	184400	358745460	16730	16730	16730	16730	397
33	20240624	184300	358745460	16730	16730	16730	16730	0
34	20240624	184200	358745460	16730	16730	16730	16730	0
35	20240624	184100	358745460	16730	16730	16730	16730	0
36	20240624	184000	358745460	16730	16730	16730	16730	0
37	20240624	183900	358745460	16730	16730	16730	16730	0
38	20240624	183800	358745460	16730	16730	16730	16730	0
39	20240624	183700	358745460	16730	16730	16730	16730	0
40	20240624	183600	358745460	16730	16730	16730	16730	0
41	20240624	183500	358745460	16730	16730	16730	16730	0
42	20240624	183400	358745460	16730	16730	16730	16730	0
43	20240624	183300	358745460	16730	16730	16730	16730	0
44	20240624	183200	358745460	16730	16730	16730	16730	0
45	20240624	183100	358745460	16730	16730	16730	16730	0
46	20240624	183000	358745460	16730	16730	16730	16730	0
47	20240624	182900	358745460	16730	16730	16730	16730	0
48	20240624	182800	358745460	16730	16730	16730	16730	0
49	20240624	182700	358745460	16730	16730	16730	16730	0
50	20240624	182600	358745460	16730	16730	16730	16730	0
51	20240624	182500	358745460	16730	16730	16730	16730	0
52	20240624	182400	358745460	16730	16730	16730	16730	0
53	20240624	182300	358745460	16730	16730	16730	16730	0
54	20240624	182200	358745460	16730	16730	16730	16730	0
55	20240624	182100	358745460	16730	16730	16730	16730	0
56	20240624	182000	358745460	16730	16730	16730	16730	0
57	20240624	181900	358745460	16730	16730	16730	16730	0
58	20240624	181800	358745460	16730	16730	16730	16730	0
59	20240624	181700	358745460	16730	16730	16730	16730	0
60	20240624	181600	358745460	16730	16730	16730	16730	0
61	20240624	181500	358745460	16730	16730	16730	16730	0
62	20240624	181400	358745460	16730	16730	16730	16730	397
63	20240624	181300	358745460	16730	16730	16730	16730	0
64	20240624	181200	358745460	16730	16730	16730	16730	0
65	20240624	181100	358745460	16730	16730	16730	16730	0
66	20240624	181000	358745460	16730	16730	16730	16730	0
67	20240624	180900	358745460	16730	16730	16730	16730	0
68	20240624	180800	358745460	16730	16730	16730	16730	0
69	20240624	180700	358745460	16730	16730	16730	16730	0
70	20240624	180600	358745460	16730	16730	16730	16730	0
71	20240624	180500	358745460	16730	16730	16730	16730	0
72	20240624	180400	358745460	16730	16730	16730	16730	0
73	20240624	180300	358745460	16730	16730	16730	16730	0
74	20240624	180200	358745460	16730	16730	16730	16730	0
75	20240624	180100	358745460	16730	16730	16730	16730	0
76	20240624	180000	358745460	16730	16730	16730	16730	0
77	20240624	175900	358745460	16730	16730	16730	16730	0
78	20240624	175800	358745460	16730	16730	16730	16730	0
79	20240624	175700	358745460	16730	16730	16730	16730	0
80	20240624	175600	358745460	16730	16730	16730	16730	0
81	20240624	175500	358745460	16730	16730	16730	16730	0
82	20240624	175400	358745460	16730	16730	16730	16730	0
83	20240624	175300	358745460	16730	16730	16730	16730	0
84	20240624	175200	358745460	16730	16730	16730	16730	0
85	20240624	175100	358745460	16730	16730	16730	16730	0
86	20240624	175000	358745460	16730	16730	16730	16730	0
87	20240624	174900	358745460	16730	16730	16730	16730	0
88	20240624	174800	358745460	16730	16730	16730	16730	0
89	20240624	174700	358745460	16730	16730	16730	16730	0
90	20240624	174600	358745460	16730	16730	16730	16730	0
91	20240624	174500	358745460	16730	16730	16730	16730	0
92	20240624	174400	358745460	16730	16730	16730	16730	397
93	20240624	174300	358745460	16730	16730	16730	16730	0
94	20240624	174200	358745460	16730	16730	16730	16730	0
95	20240624	174100	358745460	16730	16730	16730	16730	0
96	20240624	174000	358745460	16730	16730	16730	16730	0
97	20240624	173900	358745460	16730	16730	16730	16730	0
98	20240624	173800	358745460	16730	16730	16730	16730	0
99	20240624	173700	358745460	16730	16730	16730	16730	0
100	20240624	173600	358745460	16730	16730	16730	16730	0
101	20240624	173500	358745460	16730	16730	16730	16730	0
102	20240624	173400	358745460	16730	16730	16730	16730	0
103	20240624	173300	358745460	16730	16730	16730	16730	0
104	20240624	173200	358745460	16730	16730	16730	16730	0
105	20240624	173100	358745460	16730	16730	16730	16730	0
106	20240624	173000	358745460	16730	16730	16730	16730	0
107	20240624	172900	358745460	16730	16730	16730	16730	0
108	20240624	172800	358745460	16730	16730	16730	16730	0
109	20240624	172700	358745460	16730	16730	16730	16730	0
110	20240624	172600	358745460	16730	16730	16730	16730	0
111	20240624	172500	358745460	16730	16730	16730	16730	0
112	20240624	172400	358745460	16730	16730	16730	16730	0
113	20240624	172300	358745460	16730	16730	16730	16730	0
114	20240624	172200	358745460	16730	16730	16730	16730	0
115	20240624	172100	358745460	16730	16730	16730	16730	0
116	20240624	172000	358745460	16730	16730	16730	16730	0
117	20240624	171900	358745460	16730	16730	16730	16730	0
118	20240624	171800	358745460	16730	16730	16730	16730	0
119	20240624	171700	358745460	16730	16730	16730	16730	0
120	20240624	171600	358745460	16730	16730	16730	16730	0
121	20240624	171500	358745460	16730	16730	16730	16730	0
122	20240624	171400	358745460	16730	16730	16730	16730	397
123	20240624	171300	358745460	16730	16730	16730	16730	0
124	20240624	171200	358745460	16730	16730	16730	16730	0
125	20240624	171100	358745460	16730	16730	16730	16730	0
126	20240624	171000	358745460	16730	16730	16730	16730	0
127	20240624	170900	358745460	16730	16730	16730	16730	0
128	20240624	170800	358745460	16730	16730	16730	16730	0
129	20240624	170700	358745460	16730	16730	16730	16730	0
130	20240624	170600	358745460	16730	16730	16730	16730	0
131	20240624	170500	358745460	16730	16730	16730	16730	0
132	20240624	170400	358745460	16730	16730	16730	16730	0
133	20240624	170300	358745460	16730	16730	16730	16730	0
134	20240624	170200	358745460	16730	16730	16730	16730	0
135	20240624	170100	358745460	16730	16730	16730	16730	0
136	20240624	170000	358745460	16730	16730	16730	16730	0
137	20240624	165900	358745460	16730	16730	16730	16730	0
138	20240624	165800	358745460	16730	16730	16730	16730	0
139	20240624	165700	358745460	16730	16730	16730	16730	0
140	20240624	165600	358745460	16730	16730	16730	16730	0
141	20240624	165500	358745460	16730	16730	16730	16730	0
142	20240624	165400	358745460	16730	16730	16730	16730	0
143	20240624	165300	358745460	16730	16730	16730	16730	0
144	20240624	165200	358745460	16730	16730	16730	16730	0
145	20240624	165100	358745460	16730	16730	16730	16730	0
146	20240624	165000	358745460	16730	16730	16730	16730	0
147	20240624	164900	358745460	16730	16730	16730	16730	0
148	20240624	164800	358745460	16730	16730	16730	16730	0
149	20240624	164700	358745460	16730	16730	16730	16730	0
150	20240624	164600	358745460	16730	16730	16730	16730	0
151	20240624	164500	358745460	16730	16730	16730	16730	0
152	20240624	164400	358745460	16730	16730	16730	16730	397
153	20240624	164300	358745460	16730	16730	16730	16730	0
154	20240624	164200	358745460	16730	16730	16730	16730	0
155	20240624	164100	358745460	16730	16730	16730	16730	0
156	20240624	164000	358745460	16730	16730	16730	16730	0
157	20240624	163900	358745460	16730	16730	16730	16730	0
158	20240624	163800	358745460	16730	16730	16730	16730	0
159	20240624	163700	358745460	16730	16730	16730	16730	0
160	20240624	163600	358745460	16730	16730	16730	16730	0
161	20240624	163500	358745460	16730	16730	16730	16730	0
162	20240624	163400	358745460	16730	16730	16730	16730	0
163	20240624	163300	358745460	16730	16730	16730	16730	0
164	20240624	163200	358745460	16730	16730	16730	16730	0
165	20240624	163100	358745460	16730	16730	16730	16730	0
166	20240624	163000	358745460	16730	16730	16730	16730	0
167	20240624	162900	358745460	16730	16730	16730	16730	0
168	20240624	162800	358745460	16730	16730	16730	16730	0
169	20240624	162700	358745460	16730	16730	16730	16730	0
170	20240624	162600	358745460	16730	16730	16730	16730	0
171	20240624	162500	358745460	16730	16730	16730	16730	0
172	20240624	162400	358745460	16730	16730	16730	16730	0
173	20240624	162300	358745460	16730	16730	16730	16730	0
174	20240624	162200	358745460	16730	16730	16730	16730	0
175	20240624	162100	358745460	16730	16730	16730	16730	0
176	20240624	162000	358745460	16730	16730	16730	16730	0
177	20240624	161900	358745460	16730	16730	16730	16730	0
178	20240624	161800	358745460	16730	16730	16730	16730	0
179	20240624	161700	358745460	16730	16730	16730	16730	0
180	20240624	161600	358745460	16730	16730	16730	16730	0
181	20240624	161500	358745460	16730	16730	16730	16730	0
182	20240624	161400	358745460	16730	16730	16730	16730	397
183	20240624	161300	358745460	16730	16730	16730	16730	0
184	20240624	161200	358745460	16730	16730	16730	16730	0
185	20240624	161100	358745460	16730	16730	16730	16730	0
186	20240624	161000	358745460	16730	16730	16730	16730	0
187	20240624	160900	358745460	16730	16730	16730	16730	0
188	20240624	160800	358745460	16730	16730	16730	16730	0
189	20240624	160700	358745460	16730	16730	16730	16730	0
190	20240624	160600	358745460	16730	16730	16730	16730	0
191	20240624	160500	358745460	16730	16730	16730	16730	0
192	20240624	160400	358745460	16730	16730	16730	16730	0
193	20240624	160300	358745460	16730	16730	16730	16730	0
194	20240624	160200	358745460	16730	16730	16730	16730	0
195	20240624	160100	358745460	16730	16730	16730	16730	0
196	20240624	160000	358745460	16730	16730	16730	16730	0
197	20240624	155900	358745460	16730	16730	16730	16730	0
198	20240624	155800	358745460	16730	16730	16730	16730	0
199	20240624	155700	358745460	16730	16730	16730	16730	0
200	20240624	155600	358745460	16730	16730	16730	16730	0
201	20240624	155500	358745460	16730	16730	16730	16730	0
202	20240624	155400	358745460	16730	16730	16730	16730	0
203	20240624	155300	358745460	16730	16730	16730	16730	0
204	20240624	155200	358745460	16730	16730	16730	16730	0
205	20240624	155100	358745460	16730	16730	16730	16730	0
206	20240624	155000	358745460	16730	16730	16730	16730	0
207	20240624	154900	358745460	16730	16730	16730	16730	0
208	20240624	154800	358745460	16730	16730	16730	16730	0
209	20240624	154700	358745460	16730	16730	16730	16730	0
210	20240624	154600	358745460	16730	16730	16730	16730	0
211	20240624	154500	358745460	16730	16730	16730	16730	0
212	20240624	154400	358745460	16730	16730	16730	16730	397
213	20240624	154300	358745460	16730	16730	16730	16730	0
214	20240624	154200	358745460	16730	16730	16730	16730	0
215	20240624	154100	358745460	16730	16730	16730	16730	0
216	20240624	154000	358745460	16730	16730	16730	16730	0
217	20240624	153900	358745460	16730	16730	16730	16730	0
218	20240624	153800	358745460	16730	16730	16730	16730	0
219	20240624	153700	358745460	16730	16730	16730	16730	0
220	20240624	153600	358745460	16730	16730	16730	16730	0
221	20240624	153500	358745460	16730	16730	16730	16730	0
222	20240624	153400	358745460	16730	16730	16730	16730	0
223	20240624	153300	358745460	16730	16730	16730	16730	0
224	20240624	153200	358745460	16730	16730	16730	16730	0
225	20240624	153100	358745460	16730	16730	16730	16730	0
226	20240624	153000	358745460	16730	16730	16730	16730	397
227	20240624	152900	352103650	16720	16720	16720	16720	0
228	20240624	152800	352103650	16720	16720	16720	16720	0
229	20240624	152700	352103650	16720	16720	16720	16720	0
230	20240624	152600	352103650	16720	16720	16720	16720	0
231	20240624	152500	352103650	16720	16720	16720	16720	0
232	20240624	152400	352103650	16720	16720	16720	16720	0
233	20240624	152300	352103650	16720	16720	16720	16720	0
234	20240624	152200	352103650	16720	16720	16720	16720	0
235	20240624	152100	352103650	16720	16720	16720	16720	0
236	20240624	152000	352103650	16720	16720	16720	16720	0
237	20240624	151900	352103650	16720	16690	16720	16690	701
238	20240624	151800	340403470	16690	16690	16690	16690	0
239	20240624	151700	340403470	16690	16700	16700	16690	31
240	20240624	151600	339885790	16700	16690	16700	16690	2
241	20240624	151500	339852400	16690	16720	16720	16690	52
242	20240624	151400	338983710	16690	16690	16690	16690	2
243	20240624	151300	338950330	16690	16690	16720	16690	28
244	20240624	151200	338482260	16720	16700	16720	16700	19
245	20240624	151100	338164840	16720	16690	16720	16690	28
246	20240624	151000	337696770	16690	16700	16720	16690	234
247	20240624	150900	333789930	16700	16700	16720	16700	4
248	20240624	150800	333723110	16720	16700	16720	16700	27
249	20240624	150700	333271710	16700	16690	16720	16690	4
250	20240624	150600	333204900	16720	16720	16720	16690	156
251	20240624	150500	330599500	16700	16700	16720	16700	27
252	20240624	150400	330148100	16700	16700	16720	16700	3
253	20240624	150300	330097980	16700	16720	16720	16700	32
254	20240624	150200	329562960	16700	16690	16700	16690	162
255	20240624	150100	326857580	16700	16690	16700	16690	58
256	20240624	150000	325889300	16700	16700	16700	16690	28
257	20240624	145900	325421720	16700	16700	16700	16700	1
258	20240624	145800	325405020	16700	16700	16700	16700	27
259	20240624	145700	324954120	16700	16700	16700	16700	0
260	20240624	145600	324954120	16700	16700	16700	16700	43
261	20240624	145500	324236020	16700	16690	16700	16690	38
262	20240624	145400	323601430	16700	16700	16700	16700	0
263	20240624	145300	323601430	16700	16700	16700	16700	42
264	20240624	145200	322900030	16700	16700	16700	16700	0
265	20240624	145100	322900030	16700	16700	16700	16700	34
266	20240624	145000	322332230	16700	16700	16700	16700	25
267	20240624	144900	321914730	16700	16700	16700	16700	0
268	20240624	144800	321914730	16700	16700	16700	16700	725
269	20240624	144700	309807230	16720	16720	16720	16720	0
270	20240624	144600	309807230	16720	16720	16720	16700	128
271	20240624	144500	307668870	16720	16720	16720	16720	27
272	20240624	144400	307217430	16720	16720	16720	16720	0
273	20240624	144300	307217430	16720	16700	16720	16700	33
274	20240624	144200	306666210	16710	16710	16710	16710	0
275	20240624	144100	306666210	16710	16710	16710	16710	32
276	20240624	144000	306131490	16720	16720	16720	16720	25
277	20240624	143900	305713490	16720	16720	16720	16720	0
278	20240624	143800	305713490	16720	16720	16720	16720	25
279	20240624	143700	305295490	16720	16720	16720	16720	0
280	20240624	143600	305295490	16720	16720	16720	16720	26
281	20240624	143500	304860770	16720	16720	16720	16700	75
282	20240624	143400	303607750	16720	16720	16720	16720	0
283	20240624	143300	303607750	16720	16720	16720	16720	25
284	20240624	143200	303189750	16720	16720	16720	16720	0
285	20240624	143100	303189750	16720	16720	16720	16720	25
286	20240624	143000	302771750	16720	16720	16720	16720	0
287	20240624	142900	302771750	16720	16720	16720	16720	28
288	20240624	142800	302303590	16720	16720	16720	16720	26
289	20240624	142700	301868870	16720	16720	16720	16720	57
290	20240624	142600	300915830	16720	16720	16720	16720	25
291	20240624	142500	300497830	16720	16720	16720	16720	2
292	20240624	142400	300464390	16720	16720	16720	16720	25
293	20240624	142300	300046390	16720	16720	16720	16720	25
294	20240624	142200	299628390	16720	16720	16720	16720	10
295	20240624	142100	299461190	16720	16710	16720	16710	36
296	20240624	142000	298859380	16710	16710	16710	16710	0
297	20240624	141900	298859380	16710	16710	16710	16710	27
298	20240624	141800	298408210	16700	16710	16710	16700	86
299	20240624	141700	296971760	16720	16720	16720	16720	0
300	20240624	141600	296971760	16720	16710	16720	16710	70
301	20240624	141500	295801810	16710	16710	16710	16710	1
302	20240624	141400	295785100	16720	16720	16720	16720	25
303	20240624	141300	295367100	16720	16710	16720	16710	34
304	20240624	141200	294798710	16720	16720	16720	16720	20
305	20240624	141100	294464310	16720	16720	16720	16720	26
306	20240624	141000	294029590	16720	16720	16720	16720	0
307	20240624	140900	294029590	16720	16720	16720	16720	25
308	20240624	140800	293611590	16720	16720	16720	16720	26
309	20240624	140700	293176870	16720	16720	16720	16720	0
310	20240624	140600	293176870	16720	16700	16720	16700	27
311	20240624	140500	292725450	16720	16720	16720	16720	1
312	20240624	140400	292708730	16720	16710	16720	16710	76
313	20240624	140300	291438520	16710	16720	16720	16710	35
314	20240624	140200	290853410	16720	16720	16720	16720	0
315	20240624	140100	290853410	16720	16720	16720	16720	26
316	20240624	140000	290418690	16710	16710	16710	16710	0
317	20240624	135900	290418690	16710	16710	16710	16710	182
318	20240624	135800	287377470	16710	16710	16710	16710	325
319	20240624	135700	281946720	16710	16710	16710	16710	21
320	20240624	135600	281595810	16710	16710	16710	16710	45
321	20240624	135500	280843860	16710	16710	16710	16710	0
322	20240624	135400	280843860	16710	16720	16720	16710	27
323	20240624	135300	280392430	16710	16720	16720	16710	15
324	20240624	135200	280141730	16720	16720	16720	16720	0
325	20240624	135100	280141730	16720	16720	16720	16720	0
326	20240624	135000	280141730	16720	16720	16720	16720	1
327	20240624	134900	280125010	16710	16710	16710	16710	0
328	20240624	134800	280125010	16710	16710	16710	16710	1
329	20240624	134700	280108300	16710	16710	16710	16710	2
330	20240624	134600	280074880	16710	16700	16710	16700	56
331	20240624	134500	279139580	16700	16700	16700	16700	1
332	20240624	134400	279122880	16710	16710	16710	16710	0
333	20240624	134300	279122880	16710	16710	16710	16710	2
334	20240624	134200	279089460	16710	16710	16710	16710	241
335	20240624	134100	275062350	16720	16720	16720	16720	1
336	20240624	134000	275045630	16730	16730	16730	16730	15
337	20240624	133900	274794680	16710	16710	16710	16710	0
338	20240624	133800	274794680	16710	16710	16710	16710	0
339	20240624	133700	274794680	16710	16720	16720	16710	88
340	20240624	133600	273324190	16720	16720	16720	16720	0
341	20240624	133500	273324190	16720	16720	16720	16720	0
342	20240624	133400	273324190	16720	16720	16720	16720	0
343	20240624	133300	273324190	16720	16720	16720	16720	0
344	20240624	133200	273324190	16720	16720	16720	16720	0
345	20240624	133100	273324190	16720	16720	16720	16720	0
346	20240624	133000	273324190	16720	16720	16720	16720	22
347	20240624	132900	272956350	16720	16720	16720	16720	0
348	20240624	132800	272956350	16720	16720	16720	16720	0
349	20240624	132700	272956350	16720	16720	16720	16720	0
350	20240624	132600	272956350	16720	16720	16720	16720	0
351	20240624	132500	272956350	16720	16720	16720	16720	0
352	20240624	132400	272956350	16720	16720	16720	16720	570
353	20240624	132300	263425950	16720	16720	16720	16720	0
354	20240624	132200	263425950	16720	16720	16720	16720	2
355	20240624	132100	263392510	16720	16720	16720	16720	1
356	20240624	132000	263375790	16720	16720	16720	16720	0
357	20240624	131900	263375790	16720	16710	16720	16710	597
358	20240624	131800	253399910	16700	16700	16700	16700	0
359	20240624	131700	253399910	16700	16700	16700	16700	0
360	20240624	131600	253399910	16700	16710	16710	16700	730
361	20240624	131500	241204950	16720	16720	16720	16720	0
362	20240624	131400	241204950	16720	16720	16720	16720	10
363	20240624	131300	241037750	16720	16720	16720	16720	1
364	20240624	131200	241021030	16720	16720	16720	16720	19
365	20240624	131100	240703350	16730	16730	16730	16730	0
366	20240624	131000	240703350	16730	16730	16730	16730	5
367	20240624	130900	240619700	16730	16730	16730	16730	0
368	20240624	130800	240619700	16730	16730	16730	16730	0
369	20240624	130700	240619700	16730	16730	16730	16730	0
370	20240624	130600	240619700	16730	16730	16730	16730	1
371	20240624	130500	240602970	16730	16730	16730	16730	2
372	20240624	130400	240569510	16710	16710	16710	16710	20
373	20240624	130300	240235310	16710	16710	16710	16710	0
374	20240624	130200	240235310	16710	16710	16710	16710	0
375	20240624	130100	240235310	16710	16730	16730	16710	2
376	20240624	130000	240201870	16730	16730	16730	16730	10
377	20240624	125900	240034570	16720	16720	16720	16720	1
378	20240624	125800	240017850	16710	16710	16710	16710	9
379	20240624	125700	239867460	16710	16710	16710	16710	0
380	20240624	125600	239867460	16710	16710	16710	16710	0
381	20240624	125500	239867460	16710	16710	16710	16710	9
382	20240624	125400	239717070	16710	16710	16710	16710	0
383	20240624	125300	239717070	16710	16710	16710	16710	69
384	20240624	125200	238564080	16710	16710	16710	16710	0
385	20240624	125100	238564080	16710	16700	16710	16700	8
386	20240624	125000	238430470	16710	16710	16710	16710	2
387	20240624	124900	238397050	16700	16700	16700	16700	0
388	20240624	124800	238397050	16700	16710	16710	16700	143
389	20240624	124700	236007710	16720	16720	16720	16720	60
390	20240624	124600	235004510	16720	16720	16720	16720	9
391	20240624	124500	234854030	16720	16720	16740	16720	301
392	20240624	124400	229819510	16720	16720	16720	16720	0
393	20240624	124300	229819510	16720	16740	16740	16720	151
394	20240624	124200	227293870	16730	16740	16740	16730	200
395	20240624	124100	223947820	16740	16740	16740	16740	107
396	20240624	124000	222156640	16750	16750	16750	16750	0
397	20240624	123900	222156640	16750	16740	16750	16740	12
398	20240624	123800	221955710	16730	16730	16730	16730	9
399	20240624	123700	221805140	16730	16740	16740	16730	370
400	20240624	123600	215612570	16740	16740	16740	16740	46
401	20240624	123500	214842530	16740	16740	16740	16740	130
402	20240624	123400	212666330	16740	16750	16750	16740	214
403	20240624	123300	209083830	16750	16750	16750	16750	9
404	20240624	123200	208933080	16750	16750	16750	16750	53
405	20240624	123100	208045330	16750	16750	16750	16750	24
406	20240624	123000	207643330	16750	16750	16750	16750	0
407	20240624	122900	207643330	16750	16750	16750	16750	9
408	20240624	122800	207492580	16750	16760	16760	16750	28
409	20240624	122700	207023530	16760	16760	16760	16760	1
410	20240624	122600	207006770	16750	16750	16750	16750	9
411	20240624	122500	206856020	16750	16750	16750	16750	0
412	20240624	122400	206856020	16750	16760	16760	16750	9
413	20240624	122300	206705260	16750	16750	16750	16750	0
414	20240624	122200	206705260	16750	16770	16770	16750	26
415	20240624	122100	206269650	16760	16760	16760	16760	13
416	20240624	122000	206051770	16760	16760	16760	16760	1
417	20240624	121900	206035010	16750	16750	16750	16750	9
418	20240624	121800	205884260	16750	16750	16750	16750	100
419	20240624	121700	204209260	16750	16750	16750	16750	8
420	20240624	121600	204075260	16760	16750	16760	16750	208
421	20240624	121500	200591160	16760	16760	16760	16760	0
422	20240624	121400	200591160	16760	16750	16760	16750	10
423	20240624	121300	200423650	16750	16750	16750	16750	0
424	20240624	121200	200423650	16750	16760	16760	16750	15
425	20240624	121100	200172340	16760	16760	16760	16760	1
426	20240624	121000	200155580	16760	16770	16770	16760	18
427	20240624	120900	199853890	16760	16760	16760	16760	9
428	20240624	120800	199703050	16770	16770	16770	16770	7
429	20240624	120700	199585660	16770	16780	16780	16770	11
430	20240624	120600	199401170	16780	16780	16780	16780	0
431	20240624	120500	199401170	16780	16780	16780	16780	19
432	20240624	120400	199082350	16780	16780	16780	16780	0
433	20240624	120300	199082350	16780	16780	16780	16780	0
434	20240624	120200	199082350	16780	16790	16790	16780	67
435	20240624	120100	197957510	16800	16800	16800	16800	1
436	20240624	120000	197940710	16790	16790	16790	16790	19
437	20240624	115900	197621700	16790	16790	16790	16790	0
438	20240624	115800	197621700	16790	16790	16790	16790	0
439	20240624	115700	197621700	16790	16790	16790	16790	9
440	20240624	115600	197470590	16790	16790	16790	16790	0
441	20240624	115500	197470590	16790	16790	16790	16790	10
442	20240624	115400	197302690	16790	16790	16790	16790	0
443	20240624	115300	197302690	16790	16790	16790	16790	9
444	20240624	115200	197151580	16790	16790	16790	16790	0
445	20240624	115100	197151580	16790	16790	16790	16790	0
446	20240624	115000	197151580	16790	16790	16790	16790	9
447	20240624	114900	197000470	16800	16800	16800	16800	50
448	20240624	114800	196160470	16800	16800	16800	16800	9
449	20240624	114700	196009270	16800	16800	16800	16800	0
450	20240624	114600	196009270	16800	16800	16800	16800	0
451	20240624	114500	196009270	16800	16800	16800	16800	9
452	20240624	114400	195858070	16800	16800	16800	16800	0
453	20240624	114300	195858070	16800	16800	16800	16800	9
454	20240624	114200	195706870	16800	16810	16810	16800	61
455	20240624	114100	194682040	16810	16800	16810	16800	11
456	20240624	114000	194497220	16800	16800	16800	16800	0
457	20240624	113900	194497220	16800	16800	16800	16800	7
458	20240624	113800	194379620	16810	16810	16810	16810	2
459	20240624	113700	194346000	16810	16820	16820	16810	4
460	20240624	113600	194278740	16830	16850	16850	16830	5
461	20240624	113500	194194510	16860	16860	16860	16860	659
462	20240624	113400	183083770	16860	16860	16860	16860	1
463	20240624	113300	183066910	16860	16860	16860	16860	9
464	20240624	113200	182915170	16860	16860	16860	16860	0
465	20240624	113100	182915170	16860	16860	16860	16860	9
466	20240624	113000	182763430	16860	16860	16860	16860	2
467	20240624	112900	182729710	16870	16900	16900	16870	6
468	20240624	112800	182628370	16910	16910	16910	16910	0
469	20240624	112700	182628370	16910	16920	16920	16910	108
470	20240624	112600	180802070	16920	16920	16920	16920	9
471	20240624	112500	180649790	16920	16920	16920	16920	7
472	20240624	112400	180531350	16920	16920	16920	16920	16
473	20240624	112300	180260630	16920	16920	16920	16920	170
474	20240624	112200	177384230	16930	16930	16930	16930	0
475	20240624	112100	177384230	16930	16930	16960	16920	803
476	20240624	112000	163790310	16930	16930	16930	16930	0
477	20240624	111900	163790310	16930	16930	16930	16930	9
478	20240624	111800	163637940	16920	16920	16920	16920	0
479	20240624	111700	163637940	16920	16920	16920	16920	9
480	20240624	111600	163485660	16930	16960	16960	16930	238
481	20240624	111500	159456290	16980	16980	16980	16940	483
482	20240624	111400	151270620	16990	16990	16990	16950	71
483	20240624	111300	150064940	16940	16940	16940	16940	232
484	20240624	111200	146134860	16940	16940	16940	16900	69
485	20240624	111100	144966440	16940	16910	16940	16910	72
486	20240624	111000	143747520	16910	16890	16910	16890	58
487	20240624	110900	142767630	16890	16890	16890	16860	69
488	20240624	110800	141602490	16890	16880	16890	16880	83
489	20240624	110700	140201240	16880	16890	16890	16880	77
490	20240624	110600	138901260	16890	16890	16890	16890	30
491	20240624	110500	138394560	16890	16810	16900	16810	59
492	20240624	110400	137398370	16910	16910	16910	16910	18
493	20240624	110300	137093990	16810	16810	16810	16810	4
494	20240624	110200	137026750	16820	16820	16820	16820	5
495	20240624	110100	136942650	16910	16910	16910	16910	1
496	20240624	110000	136925740	16810	16910	16910	16810	10
497	20240624	105900	136757520	16800	16860	16860	16800	333
498	20240624	105800	131153290	16850	16850	16850	16850	7
499	20240624	105700	131035340	16860	16860	16860	16860	1
500	20240624	105600	131018480	16860	16860	16860	16860	0
501	20240624	105500	131018480	16860	16860	16860	16850	20
502	20240624	105400	130681370	16850	16850	16850	16850	0
503	20240624	105300	130681370	16850	16850	16850	16850	0
504	20240624	105200	130681370	16850	16850	16850	16850	9
505	20240624	105100	130529720	16940	16940	16940	16940	1
506	20240624	105000	130512780	16850	16940	16940	16850	10
507	20240624	104900	130344190	16850	16850	16850	16850	0
508	20240624	104800	130344190	16850	16850	16850	16850	9
509	20240624	104700	130192540	16940	16940	16940	16940	1
510	20240624	104600	130175600	16940	16940	16940	16940	1
511	20240624	104500	130158660	16850	16940	16940	16850	20
512	20240624	104400	129820760	16840	16840	16840	16840	0
513	20240624	104300	129820760	16840	16840	16840	16840	66
514	20240624	104200	128709320	16800	16800	16800	16800	6
515	20240624	104100	128608520	16770	16770	16770	16770	0
516	20240624	104000	128608520	16770	16760	16770	16760	161
517	20240624	103900	125908630	16750	16750	16750	16750	0
518	20240624	103800	125908630	16750	16750	16760	16750	920
519	20240624	103700	110496140	16750	16750	16750	16740	151
520	20240624	103600	107966900	16740	16740	16740	16740	29
521	20240624	103500	107481440	16740	16740	16740	16740	12
522	20240624	103400	107280560	16750	16750	16750	16750	10
523	20240624	103300	107113060	16750	16740	16750	16740	13
524	20240624	103200	106895400	16740	16740	16740	16740	0
525	20240624	103100	106895400	16740	16740	16740	16740	9
526	20240624	103000	106744740	16750	16750	16750	16750	5
527	20240624	102900	106660990	16740	16750	16750	16740	31
528	20240624	102800	106141750	16740	16740	16750	16740	24
529	20240624	102700	105739880	16750	16750	16750	16750	2
530	20240624	102600	105706380	16750	16740	16750	16740	32
531	20240624	102500	105170470	16750	16750	16750	16750	207
532	20240624	102400	101703220	16760	16770	16770	16760	397
533	20240624	102300	95047780	16770	16770	16770	16770	0
534	20240624	102200	95047780	16770	16770	16770	16770	0
535	20240624	102100	95047780	16770	16770	16770	16770	11
536	20240624	102000	94863310	16780	16780	16780	16780	0
537	20240624	101900	94863310	16780	16770	16780	16770	21
538	20240624	101800	94511020	16780	16780	16780	16780	0
539	20240624	101700	94511020	16780	16810	16810	16780	876
540	20240624	101600	79799370	16810	16820	16820	16810	26
541	20240624	101500	79362140	16820	16820	16820	16820	10
542	20240624	101400	79193940	16820	16860	16860	16820	597
543	20240624	101300	69135710	16870	16870	16870	16870	3
544	20240624	101200	69085100	16870	16870	16870	16870	136
545	20240624	101100	66790780	16870	16880	16880	16870	159
546	20240624	101000	64107360	16890	16890	16890	16890	1
547	20240624	100900	64090470	16880	16920	16920	16880	1011
548	20240624	100800	47010740	16920	16920	16920	16920	0
549	20240624	100700	47010740	16920	16920	16920	16920	10
550	20240624	100600	46841540	16920	16920	16920	16920	0
551	20240624	100500	46841540	16920	16920	16920	16920	0
552	20240624	100400	46841540	16920	16940	16940	16920	10
553	20240624	100300	46672320	16940	16940	16940	16940	0
554	20240624	100200	46672320	16940	16920	16940	16920	35
555	20240624	100100	46079820	16940	16920	16940	16920	49
556	20240624	100000	45250720	16930	16950	16950	16930	3
557	20240624	095900	45199890	16950	16950	16950	16950	0
558	20240624	095800	45199890	16950	16950	16950	16950	0
559	20240624	095700	45199890	16950	16950	16950	16950	33
560	20240624	095600	44640540	16950	16950	16950	16950	11
561	20240624	095500	44454090	16950	16920	16950	16920	10
562	20240624	095400	44284860	16950	16950	16950	16950	3
563	20240624	095300	44234010	16930	16930	16930	16930	3
564	20240624	095200	44183220	16930	16930	16930	16930	9
565	20240624	095100	44030850	16950	16940	16950	16940	93
566	20240624	095000	42454540	16950	16960	16960	16950	5
567	20240624	094900	42369760	16930	16930	16930	16930	0
568	20240624	094800	42369760	16930	16930	16930	16930	9
569	20240624	094700	42217390	16990	16990	16990	16990	70
570	20240624	094600	41028090	16990	16990	16990	16990	0
571	20240624	094500	41028090	16990	16990	16990	16920	18
572	20240624	094400	40722900	16990	16990	16990	16990	6
573	20240624	094300	40620960	16990	16990	16990	16920	18
574	20240624	094200	40315770	16990	16990	16990	16990	8
575	20240624	094100	40179850	16990	16990	16990	16990	7
576	20240624	094000	40060920	16990	16990	16990	16920	17
577	20240624	093900	39772720	16990	16990	16990	16990	9
578	20240624	093800	39619810	16990	16920	16990	16920	156
579	20240624	093700	36979730	16920	16920	16920	16920	15
580	20240624	093600	36725930	16920	16900	16920	16900	488
581	20240624	093500	28478690	16920	16920	16920	16920	0
582	20240624	093400	28478690	16920	16920	16920	16920	8
583	20240624	093300	28343330	16880	16880	16880	16880	9
584	20240624	093200	28191410	16950	16950	16950	16950	0
585	20240624	093100	28191410	16950	16880	16950	16870	54
586	20240624	093000	27278760	16880	16880	16880	16880	0
587	20240624	092900	27278760	16880	16880	16880	16880	0
588	20240624	092800	27278760	16880	16870	16880	16870	39
589	20240624	092700	26620740	16870	16870	16870	16870	1
590	20240624	092600	26603870	16880	16910	16910	16880	47
591	20240624	092500	25810240	16910	16910	16910	16910	8
592	20240624	092400	25674960	16910	16880	16910	16880	25
593	20240624	092300	25252630	16880	16910	16910	16880	35
594	20240624	092200	24660810	16910	16910	16910	16910	18
595	20240624	092100	24356430	16910	16910	16910	16880	25
596	20240624	092000	23934080	16910	16900	16910	16900	19
597	20240624	091900	23612890	16900	16900	16900	16890	13
598	20240624	091800	23393280	16900	16910	16910	16900	12
599	20240624	091700	23190390	16910	16900	16910	16900	12
600	20240624	091600	22987500	16910	16920	16920	16910	8
601	20240624	091500	22852160	16940	16940	16940	16930	15
602	20240624	091400	22598080	16940	16950	16950	16880	25
603	20240624	091300	22175220	16950	17020	17020	16870	104
604	20240624	091200	20415820	17020	16890	17030	16890	51
605	20240624	091100	19552430	17040	16950	17040	16950	60
606	20240624	091000	18534570	16950	16950	16950	16950	215
607	20240624	090900	14890320	16950	16950	16950	16850	60
608	20240624	090800	13875190	16950	16950	16950	16950	12
609	20240624	090700	13671790	16950	16850	16950	16850	39
610	20240624	090600	13011550	16950	16950	16950	16950	7
611	20240624	090500	12892900	16950	16980	16980	16850	257
612	20240624	090400	8548570	16910	16980	16980	16910	52
613	20240624	090300	7668350	16980	17010	17010	16980	13
614	20240624	090200	7447510	17010	16970	17050	16920	237
615	20240624	090100	3425890	17070	17070	17070	17000	80
616	20240624	090000	2065190	17070	17050	17080	17050	121