KissMeData/077970/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	195200	2396512950	17950	17950	17950	17950	2094
3	20240624	195100	2396512950	17950	17950	17950	17950	0
4	20240624	195000	2396512950	17950	17950	17950	17950	0
5	20240624	194900	2396512950	17950	17950	17950	17950	0
6	20240624	194800	2396512950	17950	17950	17950	17950	0
7	20240624	194700	2396512950	17950	17950	17950	17950	0
8	20240624	194600	2396512950	17950	17950	17950	17950	0
9	20240624	194500	2396512950	17950	17950	17950	17950	0
10	20240624	194400	2396512950	17950	17950	17950	17950	0
11	20240624	194300	2396512950	17950	17950	17950	17950	0
12	20240624	194200	2396512950	17950	17950	17950	17950	0
13	20240624	194100	2396512950	17950	17950	17950	17950	0
14	20240624	194000	2396512950	17950	17950	17950	17950	0
15	20240624	193900	2396512950	17950	17950	17950	17950	0
16	20240624	193800	2396512950	17950	17950	17950	17950	0
17	20240624	193700	2396512950	17950	17950	17950	17950	0
18	20240624	193600	2396512950	17950	17950	17950	17950	0
19	20240624	193500	2396512950	17950	17950	17950	17950	0
20	20240624	193400	2396512950	17950	17950	17950	17950	0
21	20240624	193300	2396512950	17950	17950	17950	17950	0
22	20240624	193200	2396512950	17950	17950	17950	17950	0
23	20240624	193100	2396512950	17950	17950	17950	17950	0
24	20240624	193000	2396512950	17950	17950	17950	17950	0
25	20240624	192900	2396512950	17950	17950	17950	17950	0
26	20240624	192800	2396512950	17950	17950	17950	17950	0
27	20240624	192700	2396512950	17950	17950	17950	17950	0
28	20240624	192600	2396512950	17950	17950	17950	17950	0
29	20240624	192500	2396512950	17950	17950	17950	17950	0
30	20240624	192400	2396512950	17950	17950	17950	17950	0
31	20240624	192300	2396512950	17950	17950	17950	17950	0
32	20240624	192200	2396512950	17950	17950	17950	17950	2094
33	20240624	192100	2396512950	17950	17950	17950	17950	0
34	20240624	192000	2396512950	17950	17950	17950	17950	0
35	20240624	191900	2396512950	17950	17950	17950	17950	0
36	20240624	191800	2396512950	17950	17950	17950	17950	0
37	20240624	191700	2396512950	17950	17950	17950	17950	0
38	20240624	191600	2396512950	17950	17950	17950	17950	0
39	20240624	191500	2396512950	17950	17950	17950	17950	0
40	20240624	191400	2396512950	17950	17950	17950	17950	0
41	20240624	191300	2396512950	17950	17950	17950	17950	0
42	20240624	191200	2396512950	17950	17950	17950	17950	0
43	20240624	191100	2396512950	17950	17950	17950	17950	0
44	20240624	191000	2396512950	17950	17950	17950	17950	0
45	20240624	190900	2396512950	17950	17950	17950	17950	0
46	20240624	190800	2396512950	17950	17950	17950	17950	0
47	20240624	190700	2396512950	17950	17950	17950	17950	0
48	20240624	190600	2396512950	17950	17950	17950	17950	0
49	20240624	190500	2396512950	17950	17950	17950	17950	0
50	20240624	190400	2396512950	17950	17950	17950	17950	0
51	20240624	190300	2396512950	17950	17950	17950	17950	0
52	20240624	190200	2396512950	17950	17950	17950	17950	0
53	20240624	190100	2396512950	17950	17950	17950	17950	0
54	20240624	190000	2396512950	17950	17950	17950	17950	0
55	20240624	185900	2396512950	17950	17950	17950	17950	0
56	20240624	185800	2396512950	17950	17950	17950	17950	0
57	20240624	185700	2396512950	17950	17950	17950	17950	0
58	20240624	185600	2396512950	17950	17950	17950	17950	0
59	20240624	185500	2396512950	17950	17950	17950	17950	0
60	20240624	185400	2396512950	17950	17950	17950	17950	0
61	20240624	185300	2396512950	17950	17950	17950	17950	0
62	20240624	185200	2396512950	17950	17950	17950	17950	2094
63	20240624	185100	2396512950	17950	17950	17950	17950	0
64	20240624	185000	2396512950	17950	17950	17950	17950	0
65	20240624	184900	2396512950	17950	17950	17950	17950	0
66	20240624	184800	2396512950	17950	17950	17950	17950	0
67	20240624	184700	2396512950	17950	17950	17950	17950	0
68	20240624	184600	2396512950	17950	17950	17950	17950	0
69	20240624	184500	2396512950	17950	17950	17950	17950	0
70	20240624	184400	2396512950	17950	17950	17950	17950	0
71	20240624	184300	2396512950	17950	17950	17950	17950	0
72	20240624	184200	2396512950	17950	17950	17950	17950	0
73	20240624	184100	2396512950	17950	17950	17950	17950	0
74	20240624	184000	2396512950	17950	17950	17950	17950	0
75	20240624	183900	2396512950	17950	17950	17950	17950	0
76	20240624	183800	2396512950	17950	17950	17950	17950	0
77	20240624	183700	2396512950	17950	17950	17950	17950	0
78	20240624	183600	2396512950	17950	17950	17950	17950	0
79	20240624	183500	2396512950	17950	17950	17950	17950	0
80	20240624	183400	2396512950	17950	17950	17950	17950	0
81	20240624	183300	2396512950	17950	17950	17950	17950	0
82	20240624	183200	2396512950	17950	17950	17950	17950	0
83	20240624	183100	2396512950	17950	17950	17950	17950	0
84	20240624	183000	2396512950	17950	17950	17950	17950	0
85	20240624	182900	2396512950	17950	17950	17950	17950	0
86	20240624	182800	2396512950	17950	17950	17950	17950	0
87	20240624	182700	2396512950	17950	17950	17950	17950	0
88	20240624	182600	2396512950	17950	17950	17950	17950	0
89	20240624	182500	2396512950	17950	17950	17950	17950	0
90	20240624	182400	2396512950	17950	17950	17950	17950	0
91	20240624	182300	2396512950	17950	17950	17950	17950	0
92	20240624	182200	2396512950	17950	17950	17950	17950	2094
93	20240624	182100	2396512950	17950	17950	17950	17950	0
94	20240624	182000	2396512950	17950	17950	17950	17950	0
95	20240624	181900	2396512950	17950	17950	17950	17950	0
96	20240624	181800	2396512950	17950	17950	17950	17950	0
97	20240624	181700	2396512950	17950	17950	17950	17950	0
98	20240624	181600	2396512950	17950	17950	17950	17950	0
99	20240624	181500	2396512950	17950	17950	17950	17950	0
100	20240624	181400	2396512950	17950	17950	17950	17950	0
101	20240624	181300	2396512950	17950	17950	17950	17950	0
102	20240624	181200	2396512950	17950	17950	17950	17950	0
103	20240624	181100	2396512950	17950	17950	17950	17950	0
104	20240624	181000	2396512950	17950	17950	17950	17950	0
105	20240624	180900	2396512950	17950	17950	17950	17950	0
106	20240624	180800	2396512950	17950	17950	17950	17950	0
107	20240624	180700	2396512950	17950	17950	17950	17950	0
108	20240624	180600	2396512950	17950	17950	17950	17950	0
109	20240624	180500	2396512950	17950	17950	17950	17950	0
110	20240624	180400	2396512950	17950	17950	17950	17950	0
111	20240624	180300	2396512950	17950	17950	17950	17950	0
112	20240624	180200	2396512950	17950	17950	17950	17950	0
113	20240624	180100	2396512950	17950	17950	17950	17950	0
114	20240624	180000	2396512950	17950	17950	17950	17950	0
115	20240624	175900	2396512950	17950	17950	17950	17950	0
116	20240624	175800	2396512950	17950	17950	17950	17950	0
117	20240624	175700	2396512950	17950	17950	17950	17950	0
118	20240624	175600	2396512950	17950	17950	17950	17950	0
119	20240624	175500	2396512950	17950	17950	17950	17950	0
120	20240624	175400	2396512950	17950	17950	17950	17950	0
121	20240624	175300	2396512950	17950	17950	17950	17950	0
122	20240624	175200	2396512950	17950	17950	17950	17950	2094
123	20240624	175100	2396512950	17950	17950	17950	17950	0
124	20240624	175000	2396512950	17950	17950	17950	17950	0
125	20240624	174900	2396512950	17950	17950	17950	17950	0
126	20240624	174800	2396512950	17950	17950	17950	17950	0
127	20240624	174700	2396512950	17950	17950	17950	17950	0
128	20240624	174600	2396512950	17950	17950	17950	17950	0
129	20240624	174500	2396512950	17950	17950	17950	17950	0
130	20240624	174400	2396512950	17950	17950	17950	17950	0
131	20240624	174300	2396512950	17950	17950	17950	17950	0
132	20240624	174200	2396512950	17950	17950	17950	17950	0
133	20240624	174100	2396512950	17950	17950	17950	17950	0
134	20240624	174000	2396512950	17950	17950	17950	17950	0
135	20240624	173900	2396512950	17950	17950	17950	17950	0
136	20240624	173800	2396512950	17950	17950	17950	17950	0
137	20240624	173700	2396512950	17950	17950	17950	17950	0
138	20240624	173600	2396512950	17950	17950	17950	17950	0
139	20240624	173500	2396512950	17950	17950	17950	17950	0
140	20240624	173400	2396512950	17950	17950	17950	17950	0
141	20240624	173300	2396512950	17950	17950	17950	17950	0
142	20240624	173200	2396512950	17950	17950	17950	17950	0
143	20240624	173100	2396512950	17950	17950	17950	17950	0
144	20240624	173000	2396512950	17950	17950	17950	17950	0
145	20240624	172900	2396512950	17950	17950	17950	17950	0
146	20240624	172800	2396512950	17950	17950	17950	17950	0
147	20240624	172700	2396512950	17950	17950	17950	17950	0
148	20240624	172600	2396512950	17950	17950	17950	17950	0
149	20240624	172500	2396512950	17950	17950	17950	17950	0
150	20240624	172400	2396512950	17950	17950	17950	17950	0
151	20240624	172300	2396512950	17950	17950	17950	17950	0
152	20240624	172200	2396512950	17950	17950	17950	17950	2094
153	20240624	172100	2396512950	17950	17950	17950	17950	0
154	20240624	172000	2396512950	17950	17950	17950	17950	0
155	20240624	171900	2396512950	17950	17950	17950	17950	0
156	20240624	171800	2396512950	17950	17950	17950	17950	0
157	20240624	171700	2396512950	17950	17950	17950	17950	0
158	20240624	171600	2396512950	17950	17950	17950	17950	0
159	20240624	171500	2396512950	17950	17950	17950	17950	0
160	20240624	171400	2396512950	17950	17950	17950	17950	0
161	20240624	171300	2396512950	17950	17950	17950	17950	0
162	20240624	171200	2396512950	17950	17950	17950	17950	0
163	20240624	171100	2396512950	17950	17950	17950	17950	0
164	20240624	171000	2396512950	17950	17950	17950	17950	0
165	20240624	170900	2396512950	17950	17950	17950	17950	0
166	20240624	170800	2396512950	17950	17950	17950	17950	0
167	20240624	170700	2396512950	17950	17950	17950	17950	0
168	20240624	170600	2396512950	17950	17950	17950	17950	0
169	20240624	170500	2396512950	17950	17950	17950	17950	0
170	20240624	170400	2396512950	17950	17950	17950	17950	0
171	20240624	170300	2396512950	17950	17950	17950	17950	0
172	20240624	170200	2396512950	17950	17950	17950	17950	0
173	20240624	170100	2396512950	17950	17950	17950	17950	0
174	20240624	170000	2396512950	17950	17950	17950	17950	0
175	20240624	165900	2396512950	17950	17950	17950	17950	0
176	20240624	165800	2396512950	17950	17950	17950	17950	0
177	20240624	165700	2396512950	17950	17950	17950	17950	0
178	20240624	165600	2396512950	17950	17950	17950	17950	0
179	20240624	165500	2396512950	17950	17950	17950	17950	0
180	20240624	165400	2396512950	17950	17950	17950	17950	0
181	20240624	165300	2396512950	17950	17950	17950	17950	0
182	20240624	165200	2396512950	17950	17950	17950	17950	2094
183	20240624	165100	2396512950	17950	17950	17950	17950	0
184	20240624	165000	2396512950	17950	17950	17950	17950	0
185	20240624	164900	2396512950	17950	17950	17950	17950	0
186	20240624	164800	2396512950	17950	17950	17950	17950	0
187	20240624	164700	2396512950	17950	17950	17950	17950	0
188	20240624	164600	2396512950	17950	17950	17950	17950	0
189	20240624	164500	2396512950	17950	17950	17950	17950	0
190	20240624	164400	2396512950	17950	17950	17950	17950	0
191	20240624	164300	2396512950	17950	17950	17950	17950	0
192	20240624	164200	2396512950	17950	17950	17950	17950	0
193	20240624	164100	2396512950	17950	17950	17950	17950	0
194	20240624	164000	2396512950	17950	17950	17950	17950	0
195	20240624	163900	2396512950	17950	17950	17950	17950	0
196	20240624	163800	2396512950	17950	17950	17950	17950	0
197	20240624	163700	2396512950	17950	17950	17950	17950	0
198	20240624	163600	2396512950	17950	17950	17950	17950	0
199	20240624	163500	2396512950	17950	17950	17950	17950	0
200	20240624	163400	2396512950	17950	17950	17950	17950	0
201	20240624	163300	2396512950	17950	17950	17950	17950	0
202	20240624	163200	2396512950	17950	17950	17950	17950	0
203	20240624	163100	2396512950	17950	17950	17950	17950	0
204	20240624	163000	2396512950	17950	17950	17950	17950	0
205	20240624	162900	2396512950	17950	17950	17950	17950	0
206	20240624	162800	2396512950	17950	17950	17950	17950	0
207	20240624	162700	2396512950	17950	17950	17950	17950	0
208	20240624	162600	2396512950	17950	17950	17950	17950	0
209	20240624	162500	2396512950	17950	17950	17950	17950	0
210	20240624	162400	2396512950	17950	17950	17950	17950	0
211	20240624	162300	2396512950	17950	17950	17950	17950	0
212	20240624	162200	2396512950	17950	17950	17950	17950	2094
213	20240624	162100	2396512950	17950	17950	17950	17950	0
214	20240624	162000	2396512950	17950	17950	17950	17950	0
215	20240624	161900	2396512950	17950	17950	17950	17950	0
216	20240624	161800	2396512950	17950	17950	17950	17950	0
217	20240624	161700	2396512950	17950	17950	17950	17950	0
218	20240624	161600	2396512950	17950	17950	17950	17950	0
219	20240624	161500	2396512950	17950	17950	17950	17950	0
220	20240624	161400	2396512950	17950	17950	17950	17950	0
221	20240624	161300	2396512950	17950	17950	17950	17950	0
222	20240624	161200	2396512950	17950	17950	17950	17950	0
223	20240624	161100	2396512950	17950	17950	17950	17950	0
224	20240624	161000	2396512950	17950	17950	17950	17950	0
225	20240624	160900	2396512950	17950	17950	17950	17950	0
226	20240624	160800	2396512950	17950	17950	17950	17950	0
227	20240624	160700	2396512950	17950	17950	17950	17950	0
228	20240624	160600	2396512950	17950	17950	17950	17950	0
229	20240624	160500	2396512950	17950	17950	17950	17950	0
230	20240624	160400	2396512950	17950	17950	17950	17950	0
231	20240624	160300	2396512950	17950	17950	17950	17950	0
232	20240624	160200	2396512950	17950	17950	17950	17950	0
233	20240624	160100	2396512950	17950	17950	17950	17950	0
234	20240624	160000	2396512950	17950	17950	17950	17950	0
235	20240624	155900	2396512950	17950	17950	17950	17950	0
236	20240624	155800	2396512950	17950	17950	17950	17950	0
237	20240624	155700	2396512950	17950	17950	17950	17950	0
238	20240624	155600	2396512950	17950	17950	17950	17950	0
239	20240624	155500	2396512950	17950	17950	17950	17950	0
240	20240624	155400	2396512950	17950	17950	17950	17950	0
241	20240624	155300	2396512950	17950	17950	17950	17950	0
242	20240624	155200	2396512950	17950	17950	17950	17950	2094
243	20240624	155100	2396512950	17950	17950	17950	17950	0
244	20240624	155000	2396512950	17950	17950	17950	17950	0
245	20240624	154900	2396512950	17950	17950	17950	17950	0
246	20240624	154800	2396512950	17950	17950	17950	17950	0
247	20240624	154700	2396512950	17950	17950	17950	17950	0
248	20240624	154600	2396512950	17950	17950	17950	17950	0
249	20240624	154500	2396512950	17950	17950	17950	17950	0
250	20240624	154400	2396512950	17950	17950	17950	17950	0
251	20240624	154300	2396512950	17950	17950	17950	17950	0
252	20240624	154200	2396512950	17950	17950	17950	17950	0
253	20240624	154100	2396512950	17950	17950	17950	17950	0
254	20240624	154000	2396512950	17950	17950	17950	17950	0
255	20240624	153900	2396512950	17950	17950	17950	17950	0
256	20240624	153800	2396512950	17950	17950	17950	17950	0
257	20240624	153700	2396512950	17950	17950	17950	17950	0
258	20240624	153600	2396512950	17950	17950	17950	17950	0
259	20240624	153500	2396512950	17950	17950	17950	17950	0
260	20240624	153400	2396512950	17950	17950	17950	17950	0
261	20240624	153300	2396512950	17950	17950	17950	17950	0
262	20240624	153200	2396512950	17950	17950	17950	17950	0
263	20240624	153100	2396512950	17950	17950	17950	17950	0
264	20240624	153000	2396512950	17950	17950	17950	17950	2094
265	20240624	152900	2358925650	17920	17920	17920	17920	0
266	20240624	152800	2358925650	17920	17920	17920	17920	0
267	20240624	152700	2358925650	17920	17920	17920	17920	0
268	20240624	152600	2358925650	17920	17920	17920	17920	0
269	20240624	152500	2358925650	17920	17920	17920	17920	0
270	20240624	152400	2358925650	17920	17920	17920	17920	0
271	20240624	152300	2358925650	17920	17920	17920	17920	0
272	20240624	152200	2358925650	17920	17920	17920	17920	0
273	20240624	152100	2358925650	17920	17920	17920	17920	0
274	20240624	152000	2358925650	17920	17920	17920	17920	0
275	20240624	151900	2358925650	17920	17940	17940	17910	575
276	20240624	151800	2348614560	17930	17940	17940	17930	638
277	20240624	151700	2337172940	17940	17940	17950	17940	2112
278	20240624	151600	2299271860	17940	17930	17940	17930	375
279	20240624	151500	2292548020	17920	17930	17930	17920	26
280	20240624	151400	2292081970	17930	17930	17930	17920	372
281	20240624	151300	2285415070	17930	17920	17930	17920	410
282	20240624	151200	2278066090	17910	17920	17920	17910	360
283	20240624	151100	2271618370	17920	17910	17920	17900	509
284	20240624	151000	2262497190	17900	17900	17910	17890	516
285	20240624	150900	2253255680	17900	17860	17900	17860	392
286	20240624	150800	2246254520	17860	17850	17860	17850	78
287	20240624	150700	2244861520	17860	17860	17860	17860	1
288	20240624	150600	2244843660	17870	17820	17870	17820	484
289	20240624	150500	2236210920	17840	17890	17890	17820	237
290	20240624	150400	2231977290	17900	17910	17910	17900	358
291	20240624	150300	2225568310	17910	17910	17910	17910	318
292	20240624	150200	2219872930	17910	17910	17910	17910	139
293	20240624	150100	2217383440	17910	17900	17910	17900	516
294	20240624	150000	2208146860	17900	17900	17900	17890	628
295	20240624	145900	2196905970	17900	17900	17900	17900	58
296	20240624	145800	2195867770	17890	17890	17900	17890	479
297	20240624	145700	2187297360	17890	17890	17890	17880	177
298	20240624	145600	2184131130	17890	17880	17890	17870	196
299	20240624	145500	2180626320	17880	17880	17880	17870	268
300	20240624	145400	2175836980	17880	17870	17880	17870	169
301	20240624	145300	2172815600	17880	17850	17880	17850	423
302	20240624	145200	2165256930	17860	17860	17880	17860	105
303	20240624	145100	2163381590	17860	17870	17870	17860	133
304	20240624	145000	2161005110	17860	17860	17860	17860	671
305	20240624	144900	2149021050	17860	17860	17860	17850	136
306	20240624	144800	2146592420	17860	17870	17870	17860	353
307	20240624	144700	2140286410	17870	17860	17870	17860	474
308	20240624	144600	2131819860	17860	17870	17880	17860	540
309	20240624	144500	2122167260	17860	17850	17860	17850	187
310	20240624	144400	2118827790	17860	17850	17860	17850	207
311	20240624	144300	2115132200	17850	17850	17850	17840	65
312	20240624	144200	2113972260	17840	17850	17850	17840	140
313	20240624	144100	2111473560	17850	17840	17850	17840	686
314	20240624	144000	2099233340	17840	17820	17840	17820	127
315	20240624	143900	2096968810	17830	17830	17830	17820	97
316	20240624	143800	2095239610	17820	17840	17840	17820	45
317	20240624	143700	2094437200	17840	17820	17840	17820	111
318	20240624	143600	2092456980	17820	17820	17840	17820	83
319	20240624	143500	2090977340	17820	17820	17820	17820	26
320	20240624	143400	2090514020	17830	17830	17830	17830	66
321	20240624	143300	2089337240	17830	17820	17830	17810	124
322	20240624	143200	2087127570	17820	17820	17820	17810	53
323	20240624	143100	2086183340	17830	17840	17840	17830	164
324	20240624	143000	2083258760	17840	17840	17840	17840	93
325	20240624	142900	2081599640	17830	17830	17840	17830	67
326	20240624	142800	2080404710	17830	17840	17850	17830	120
327	20240624	142700	2078264190	17830	17850	17850	17830	25
328	20240624	142600	2077818230	17830	17850	17850	17800	388
329	20240624	142500	2070903210	17850	17860	17860	17850	111
330	20240624	142400	2068921850	17860	17860	17860	17850	96
331	20240624	142300	2067207600	17860	17840	17860	17840	175
332	20240624	142200	2064083700	17850	17850	17850	17850	19
333	20240624	142100	2063744550	17840	17850	17850	17840	87
334	20240624	142000	2062191900	17850	17850	17850	17840	79
335	20240624	141900	2060782060	17850	17850	17850	17840	393
336	20240624	141800	2053768260	17850	17850	17860	17840	370
337	20240624	141700	2047163710	17860	17860	17860	17850	392
338	20240624	141600	2040164280	17830	17830	17830	17830	103
339	20240624	141500	2038327790	17840	17840	17860	17840	456
340	20240624	141400	2030189490	17850	17850	17850	17850	13
341	20240624	141300	2029957440	17860	17810	17860	17810	155
342	20240624	141200	2027190940	17860	17790	17860	17790	77
343	20240624	141100	2025819950	17790	17790	17790	17790	12
344	20240624	141000	2025606470	17800	17790	17800	17790	143
345	20240624	140900	2023061380	17780	17830	17830	17750	770
346	20240624	140800	2009367680	17830	17840	17840	17830	256
347	20240624	140700	2004802900	17850	17850	17850	17840	104
348	20240624	140600	2002946800	17850	17850	17860	17850	96
349	20240624	140500	2001233190	17850	17860	17870	17850	203
350	20240624	140400	1997608420	17860	17870	17870	17860	66
351	20240624	140300	1996429420	17870	17880	17880	17870	112
352	20240624	140200	1994426970	17880	17860	17880	17850	315
353	20240624	140100	1988802050	17870	17870	17870	17860	92
354	20240624	140000	1987158340	17870	17870	17870	17870	475
355	20240624	135900	1978670090	17870	17860	17870	17860	262
356	20240624	135800	1973989180	17860	17860	17860	17850	62
357	20240624	135700	1972882170	17850	17860	17860	17850	148
358	20240624	135600	1970239200	17860	17860	17860	17850	98
359	20240624	135500	1968489230	17860	17860	17860	17850	223
360	20240624	135400	1964506780	17860	17860	17860	17860	365
361	20240624	135300	1957987880	17870	17870	17870	17860	167
362	20240624	135200	1955004330	17870	17870	17870	17870	233
363	20240624	135100	1950840620	17870	17880	17880	17870	30
364	20240624	135000	1950304350	17890	17880	17890	17860	184
365	20240624	134900	1947016970	17890	17870	17890	17860	137
366	20240624	134800	1944568520	17870	17850	17870	17850	346
367	20240624	134700	1938391470	17850	17850	17850	17840	169
368	20240624	134600	1935375120	17850	17860	17860	17850	155
369	20240624	134500	1932608360	17860	17860	17860	17850	359
370	20240624	134400	1926197820	17870	17870	17890	17870	58
371	20240624	134300	1925161110	17870	17850	17870	17840	114
372	20240624	134200	1923126430	17850	17840	17860	17840	17
373	20240624	134100	1922822980	17850	17860	17860	17850	252
374	20240624	134000	1918324160	17850	17870	17870	17850	108
375	20240624	133900	1916395430	17870	17880	17880	17860	49
376	20240624	133800	1915520080	17880	17870	17880	17870	207
377	20240624	133700	1911819860	17890	17860	17890	17860	107
378	20240624	133600	1909906860	17860	17870	17890	17860	1174
379	20240624	133500	1888916870	17870	17870	17870	17870	95
380	20240624	133400	1887219220	17880	17890	17890	17880	115
381	20240624	133300	1885162830	17890	17850	17890	17840	133
382	20240624	133200	1882786680	17850	17860	17860	17850	99
383	20240624	133100	1881019500	17850	17860	17860	17850	182
384	20240624	133000	1877769620	17860	17860	17860	17860	620
385	20240624	132900	1866696420	17860	17860	17870	17860	31
386	20240624	132800	1866142700	17860	17870	17870	17860	159
387	20240624	132700	1863301620	17870	17880	17880	17870	82
388	20240624	132600	1861835790	17880	17890	17890	17880	162
389	20240624	132500	1858937920	17890	17880	17890	17860	578
390	20240624	132400	1848607850	17890	17890	17900	17880	747
391	20240624	132300	1835242830	17890	17880	17890	17880	528
392	20240624	132200	1825800690	17890	17890	17890	17890	996
393	20240624	132100	1807982250	17890	17870	17890	17870	811
394	20240624	132000	1793485040	17870	17870	17870	17860	243
395	20240624	131900	1789143640	17870	17860	17870	17850	311
396	20240624	131800	1783589220	17860	17870	17870	17860	78
397	20240624	131700	1782195400	17870	17820	17870	17820	231
398	20240624	131600	1778073300	17820	17820	17820	17820	41
399	20240624	131500	1777342680	17830	17820	17870	17820	110
400	20240624	131400	1775381030	17820	17830	17830	17820	174
401	20240624	131300	1772278940	17820	17830	17830	17820	45
402	20240624	131200	1771476900	17830	17830	17830	17820	209
403	20240624	131100	1767750730	17830	17820	17830	17820	71
404	20240624	131000	1766485100	17820	17820	17820	17810	358
405	20240624	130900	1760105850	17820	17820	17820	17810	79
406	20240624	130800	1758698370	17820	17810	17820	17810	159
407	20240624	130700	1755865300	17810	17810	17820	17810	108
408	20240624	130600	1753941110	17810	17820	17820	17810	86
409	20240624	130500	1752409090	17820	17830	17830	17820	88
410	20240624	130400	1750840370	17830	17820	17830	17820	51
411	20240624	130300	1749931050	17830	17830	17830	17830	84
412	20240624	130200	1748433330	17830	17840	17840	17830	287
413	20240624	130100	1743315820	17840	17830	17850	17830	1000
414	20240624	130000	1725484970	17830	17810	17830	17810	444
415	20240624	125900	1717572930	17810	17770	17810	17770	648
416	20240624	125800	1706052370	17770	17770	17770	17740	103
417	20240624	125700	1704223560	17770	17750	17770	17750	151
418	20240624	125600	1701542230	17750	17750	17750	17740	36
419	20240624	125500	1700903430	17750	17750	17750	17750	51
420	20240624	125400	1699998180	17750	17750	17770	17750	49
421	20240624	125300	1699128410	17750	17750	17770	17750	616
422	20240624	125200	1688190550	17750	17750	17750	17750	41
423	20240624	125100	1687462800	17750	17720	17750	17710	68
424	20240624	125000	1686256550	17720	17760	17760	17720	493
425	20240624	124900	1677515880	17760	17750	17760	17740	197
426	20240624	124800	1674019260	17750	17750	17750	17750	52
427	20240624	124700	1673096260	17750	17750	17750	17750	7
428	20240624	124600	1672972010	17760	17750	17760	17750	214
429	20240624	124500	1669173430	17760	17710	17760	17710	574
430	20240624	124400	1658992560	17720	17720	17720	17720	291
431	20240624	124300	1653836040	17720	17720	17720	17720	178
432	20240624	124200	1650681880	17720	17720	17720	17720	126
433	20240624	124100	1648449160	17710	17720	17720	17710	174
434	20240624	124000	1645366950	17720	17740	17740	17720	46
435	20240624	123900	1644551550	17740	17740	17740	17740	275
436	20240624	123800	1639673050	17740	17750	17750	17740	98
437	20240624	123700	1637934160	17750	17770	17770	17750	54
438	20240624	123600	1636975120	17770	17770	17770	17770	170
439	20240624	123500	1633954220	17770	17780	17780	17770	211
440	20240624	123400	1630204700	17780	17780	17780	17780	2
441	20240624	123300	1630169140	17770	17770	17780	17770	192
442	20240624	123200	1626756330	17780	17780	17780	17770	81
443	20240624	123100	1625316350	17790	17780	17790	17780	18
444	20240624	123000	1624996210	17790	17790	17790	17780	94
445	20240624	122900	1623323990	17790	17790	17790	17790	90
446	20240624	122800	1621722890	17790	17780	17790	17780	57
447	20240624	122700	1620708910	17790	17800	17800	17790	297
448	20240624	122600	1615425230	17800	17820	17820	17800	201
449	20240624	122500	1611846960	17820	17820	17820	17820	134
450	20240624	122400	1609459080	17810	17820	17820	17810	68
451	20240624	122300	1608247820	17820	17840	17840	17820	357
452	20240624	122200	1601882310	17840	17840	17840	17840	143
453	20240624	122100	1599331190	17840	17840	17840	17830	68
454	20240624	122000	1598118150	17840	17840	17840	17840	137
455	20240624	121900	1595674070	17840	17840	17840	17840	73
456	20240624	121800	1594371750	17840	17840	17840	17840	92
457	20240624	121700	1592730470	17840	17820	17840	17820	145
458	20240624	121600	1590145650	17820	17820	17840	17820	160
459	20240624	121500	1587293110	17820	17820	17850	17810	299
460	20240624	121400	1581963480	17820	17820	17820	17820	100
461	20240624	121300	1580181480	17820	17820	17820	17820	13
462	20240624	121200	1579949820	17820	17830	17830	17820	573
463	20240624	121100	1569735140	17830	17830	17830	17830	45
464	20240624	121000	1568932790	17830	17830	17830	17830	98
465	20240624	120900	1567185450	17830	17850	17850	17830	134
466	20240624	120800	1564794910	17830	17830	17830	17830	85
467	20240624	120700	1563279360	17830	17830	17830	17820	159
468	20240624	120600	1560444420	17830	17820	17830	17820	215
469	20240624	120500	1556612420	17810	17810	17810	17810	83
470	20240624	120400	1555134190	17810	17810	17810	17810	89
471	20240624	120300	1553549100	17790	17790	17790	17790	0
472	20240624	120200	1553549100	17790	17810	17810	17790	104
473	20240624	120100	1551697820	17810	17820	17820	17810	166
474	20240624	120000	1548740660	17820	17830	17830	17820	19
475	20240624	115900	1548401990	17830	17830	17830	17830	59
476	20240624	115800	1547350020	17830	17830	17830	17820	134
477	20240624	115700	1544960890	17800	17800	17810	17800	54
478	20240624	115600	1543999420	17830	17850	17850	17810	176
479	20240624	115500	1540859590	17850	17850	17850	17850	57
480	20240624	115400	1539842140	17850	17780	17850	17780	219
481	20240624	115300	1535945350	17780	17780	17790	17780	46
482	20240624	115200	1535127410	17790	17800	17800	17790	26
483	20240624	115100	1534664780	17850	17760	17850	17760	131
484	20240624	115000	1532330390	17760	17760	17850	17760	75
485	20240624	114900	1530995150	17760	17760	17850	17760	66
486	20240624	114800	1529821100	17760	17710	17760	17700	53
487	20240624	114700	1528880380	17700	17700	17700	17690	109
488	20240624	114600	1526951230	17700	17700	17700	17690	83
489	20240624	114500	1525482260	17700	17700	17700	17690	71
490	20240624	114400	1524225740	17700	17700	17700	17700	116
491	20240624	114300	1522172540	17700	17700	17700	17690	61
492	20240624	114200	1521092850	17700	17700	17700	17690	53
493	20240624	114100	1520154760	17700	17700	17710	17700	533
494	20240624	114000	1510719970	17710	17710	17710	17700	341
495	20240624	113900	1504683150	17710	17750	17750	17710	123
496	20240624	113800	1502503240	17750	17760	17760	17750	214
497	20240624	113700	1498704240	17760	17770	17770	17760	406
498	20240624	113600	1491493320	17780	17790	17790	17780	84
499	20240624	113500	1489999350	17850	17790	17850	17790	106
500	20240624	113400	1488112230	17800	17800	17800	17790	147
501	20240624	113300	1485496470	17760	17830	17830	17720	921
502	20240624	113200	1469151940	17830	17830	17830	17830	42
503	20240624	113100	1468403080	17830	17830	17830	17830	0
504	20240624	113000	1468403080	17830	17830	17830	17830	147
505	20240624	112900	1465782070	17830	17830	17830	17830	63
506	20240624	112800	1464658780	17830	17830	17830	17830	52
507	20240624	112700	1463731620	17830	17830	17830	17830	98
508	20240624	112600	1461984280	17850	17820	17850	17780	438
509	20240624	112500	1454181210	17830	17830	17830	17820	51
510	20240624	112400	1453271890	17830	17840	17840	17830	125
511	20240624	112300	1451042020	17850	17850	17850	17840	338
512	20240624	112200	1445010180	17850	17850	17850	17850	62
513	20240624	112100	1443903480	17850	17850	17850	17850	0
514	20240624	112000	1443903480	17850	17830	17850	17830	47
515	20240624	111900	1443064550	17850	17840	17850	17820	322
516	20240624	111800	1437319170	17830	17840	17840	17830	29
517	20240624	111700	1436802060	17830	17840	17840	17830	150
518	20240624	111600	1434126960	17850	17850	17850	17830	184
519	20240624	111500	1430843910	17850	17850	17850	17850	116
520	20240624	111400	1428773310	17850	17850	17850	17850	39
521	20240624	111300	1428077160	17850	17840	17850	17840	116
522	20240624	111200	1426007300	17840	17840	17840	17830	367
523	20240624	111100	1419461020	17840	17840	17840	17840	107
524	20240624	111000	1417552140	17840	17840	17840	17840	55
525	20240624	110900	1416570940	17840	17830	17840	17830	1237
526	20240624	110800	1394504200	17830	17830	17830	17820	8
527	20240624	110700	1394361590	17830	17830	17830	17830	97
528	20240624	110600	1392632080	17820	17790	17830	17790	168
529	20240624	110500	1389639480	17790	17800	17800	17790	66
530	20240624	110400	1388465200	17800	17800	17800	17790	100
531	20240624	110300	1386685270	17800	17800	17830	17790	451
532	20240624	110200	1378650340	17790	17790	17790	17790	133
533	20240624	110100	1376284270	17790	17760	17790	17760	59
534	20240624	110000	1375234990	17790	17730	17790	17730	179
535	20240624	105900	1372054720	17730	17790	17790	17730	102
536	20240624	105800	1370242670	17790	17790	17790	17600	1143
537	20240624	105700	1349991330	17800	17800	17800	17760	594
538	20240624	105600	1339435550	17800	17800	17800	17800	189
539	20240624	105500	1336071350	17800	17810	17810	17800	685
540	20240624	105400	1323877790	17800	17820	17820	17800	157
541	20240624	105300	1321080550	17820	17820	17830	17810	550
542	20240624	105200	1311280030	17830	17840	17850	17830	367
543	20240624	105100	1304733130	17840	17840	17850	17840	194
544	20240624	105000	1301270990	17850	17870	17870	17850	558
545	20240624	104900	1291310200	17870	17870	17870	17870	111
546	20240624	104800	1289326630	17870	17890	17890	17870	259
547	20240624	104700	1284696200	17900	17900	17900	17890	202
548	20240624	104600	1281081730	17900	17900	17900	17900	65
549	20240624	104500	1279918230	17880	17880	17880	17880	1959
550	20240624	104400	1244891310	17880	17900	17900	17880	351
551	20240624	104300	1238612850	17890	17900	17900	17890	55
552	20240624	104200	1237628360	17900	17850	17900	17850	2023
553	20240624	104100	1201479920	17850	17850	17850	17850	95
554	20240624	104000	1199784170	17850	17850	17850	17840	34
555	20240624	103900	1199177290	17850	17850	17850	17850	501
556	20240624	103800	1190234440	17860	17860	17860	17860	319
557	20240624	103700	1184537100	17860	17860	17860	17860	9
558	20240624	103600	1184376360	17860	17870	17870	17860	131
559	20240624	103500	1182036610	17880	17880	17880	17880	87
560	20240624	103400	1180481050	17850	17880	17880	17840	110
561	20240624	103300	1178516260	17880	17840	17880	17830	364
562	20240624	103200	1172019110	17840	17840	17840	17840	74
563	20240624	103100	1170698950	17840	17840	17840	17840	381
564	20240624	103000	1163901910	17840	17840	17840	17840	143
565	20240624	102900	1161350790	17840	17840	17840	17840	7
566	20240624	102800	1161225910	17840	17840	17840	17840	345
567	20240624	102700	1155071110	17810	17800	17810	17790	1280
568	20240624	102600	1132278600	17800	17820	17820	17800	232
569	20240624	102500	1128148320	17830	17840	17840	17830	758
570	20240624	102400	1114631860	17840	17840	17840	17830	324
571	20240624	102300	1108851710	17840	17870	17870	17840	1087
572	20240624	102200	1089445540	17870	17870	17870	17870	532
573	20240624	102100	1079938700	17870	17880	17880	17870	11
574	20240624	102000	1079742120	17890	17890	17890	17890	676
575	20240624	101900	1067648480	17890	17770	17890	17700	1147
576	20240624	101800	1047253140	17780	17790	17790	17770	287
577	20240624	101700	1042148980	17790	17860	17860	17700	2022
578	20240624	101600	1006186250	17860	17910	17910	17860	226
579	20240624	101500	1002145260	17900	17910	17910	17900	117
580	20240624	101400	1000050810	17920	17890	17940	17880	772
581	20240624	101300	986231430	17900	17900	17900	17900	154
582	20240624	101200	983474830	17910	17900	17910	17900	199
583	20240624	101100	979912210	17890	17870	17890	17870	79
584	20240624	101000	978500460	17860	17870	17870	17860	43
585	20240624	100900	977732340	17870	17880	17880	17860	532
586	20240624	100800	968225440	17880	17880	17880	17870	214
587	20240624	100700	964400230	17900	17890	17900	17880	493
588	20240624	100600	955579080	17890	17890	17890	17890	68
589	20240624	100500	954362560	17890	17890	17890	17880	15
590	20240624	100400	954094220	17890	17880	17890	17870	157
591	20240624	100300	951287270	17870	17900	17900	17870	523
592	20240624	100200	941931850	17890	17910	17910	17890	31
593	20240624	100100	941376950	17910	17910	17910	17900	343
594	20240624	100000	935236500	17910	17930	17930	17910	344
595	20240624	095900	929071610	17930	17930	17940	17930	125
596	20240624	095800	926829570	17930	17960	17960	17930	120
597	20240624	095700	924677270	17960	17970	17970	17960	109
598	20240624	095600	922719550	17970	17970	17970	17970	87
599	20240624	095500	921156160	17970	17970	17970	17930	954
600	20240624	095400	904034270	17950	17970	17970	17950	250
601	20240624	095300	899542800	17970	17960	17970	17960	369
602	20240624	095200	892913730	17970	17960	17970	17960	83
603	20240624	095100	891422840	17970	17980	17980	17960	410
604	20240624	095000	884054680	17990	17990	17990	17980	349
605	20240624	094900	877776680	17980	17980	17990	17980	368
606	20240624	094800	871158470	17990	17990	17990	17990	321
607	20240624	094700	865383680	17990	17990	17990	17970	266
608	20240624	094600	860599630	17990	17980	17990	17970	1193
609	20240624	094500	839138690	17980	17990	17990	17980	551
610	20240624	094400	829228200	17990	17980	17990	17980	224
611	20240624	094300	825200670	17980	17980	17980	17980	379
612	20240624	094200	818386250	17980	17980	17980	17970	349
613	20240624	094100	812111240	17980	17980	17980	17980	1079
614	20240624	094000	792710820	17980	17980	17980	17960	436
615	20240624	093900	784878300	17980	17930	17980	17930	1998
616	20240624	093800	749003760	17920	17910	17930	17910	525
617	20240624	093700	739600020	17910	17870	17910	17800	716
618	20240624	093600	726805130	17810	17800	17820	17800	1373
619	20240624	093500	702351160	17810	17830	17830	17800	658
620	20240624	093400	690628800	17840	17870	17870	17840	243
621	20240624	093300	686291500	17860	17900	17910	17860	722
622	20240624	093200	673378520	17900	17930	17930	17890	193
623	20240624	093100	669923080	17980	17980	17990	17980	231
624	20240624	093000	665769420	17940	17940	17940	17900	254
625	20240624	092900	661212700	17940	17940	17940	17940	2
626	20240624	092800	661176820	17990	17870	17990	17870	1039
627	20240624	092700	642491170	17870	17950	17990	17870	1560
628	20240624	092600	614445640	17950	17940	17950	17890	272
629	20240624	092500	609576110	17950	17950	17950	17950	73
630	20240624	092400	608265760	17950	17910	17950	17900	105
631	20240624	092300	606383530	17900	17940	17950	17900	195
632	20240624	092200	602891220	17940	17980	17980	17940	97
633	20240624	092100	601149930	17980	17980	17980	17850	711
634	20240624	092000	588376410	17970	17890	17970	17820	473
635	20240624	091900	579922990	17840	17870	17870	17840	556
636	20240624	091800	569996020	17870	17960	17990	17870	1722
637	20240624	091700	539116080	17970	18000	18000	17970	1381
638	20240624	091600	514278480	17980	17990	18010	17970	2451
639	20240624	091500	470171910	18010	17980	18010	17980	5162
640	20240624	091400	377268410	17990	17980	17990	17970	1864
641	20240624	091300	343742770	17980	18000	18000	17980	523
642	20240624	091200	334332930	17990	17980	17990	17920	1311
643	20240624	091100	310756570	17980	17980	17980	17900	1917
644	20240624	091000	276303540	17980	17990	17990	17910	689
645	20240624	090900	263935880	17990	17980	17990	17900	819
646	20240624	090800	249218120	17890	17980	17980	17890	908
647	20240624	090700	232908640	17980	17830	17990	17830	3131
648	20240624	090600	176698600	17830	17830	17980	17830	1040
649	20240624	090500	158083260	17930	17980	17980	17810	742
650	20240624	090400	144782690	17920	17720	17990	17720	2087
651	20240624	090300	107464110	17720	17590	17720	17590	2865
652	20240624	090200	56885270	17600	17500	17600	17500	914
653	20240624	090100	40844450	17500	17500	17540	17490	942
654	20240624	090000	24359680	17500	17420	17500	17420	1398