KissMeData/081000/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	195200	777991350	16950	16950	16950	16950	519
3	20240617	195100	777991350	16950	16950	16950	16950	0
4	20240617	195000	777991350	16950	16950	16950	16950	0
5	20240617	194900	777991350	16950	16950	16950	16950	0
6	20240617	194800	777991350	16950	16950	16950	16950	0
7	20240617	194700	777991350	16950	16950	16950	16950	0
8	20240617	194600	777991350	16950	16950	16950	16950	0
9	20240617	194500	777991350	16950	16950	16950	16950	0
10	20240617	194400	777991350	16950	16950	16950	16950	0
11	20240617	194300	777991350	16950	16950	16950	16950	0
12	20240617	194200	777991350	16950	16950	16950	16950	0
13	20240617	194100	777991350	16950	16950	16950	16950	0
14	20240617	194000	777991350	16950	16950	16950	16950	0
15	20240617	193900	777991350	16950	16950	16950	16950	0
16	20240617	193800	777991350	16950	16950	16950	16950	0
17	20240617	193700	777991350	16950	16950	16950	16950	0
18	20240617	193600	777991350	16950	16950	16950	16950	0
19	20240617	193500	777991350	16950	16950	16950	16950	0
20	20240617	193400	777991350	16950	16950	16950	16950	0
21	20240617	193300	777991350	16950	16950	16950	16950	0
22	20240617	193200	777991350	16950	16950	16950	16950	0
23	20240617	193100	777991350	16950	16950	16950	16950	0
24	20240617	193000	777991350	16950	16950	16950	16950	0
25	20240617	192900	777991350	16950	16950	16950	16950	0
26	20240617	192800	777991350	16950	16950	16950	16950	0
27	20240617	192700	777991350	16950	16950	16950	16950	0
28	20240617	192600	777991350	16950	16950	16950	16950	0
29	20240617	192500	777991350	16950	16950	16950	16950	0
30	20240617	192400	777991350	16950	16950	16950	16950	0
31	20240617	192300	777991350	16950	16950	16950	16950	0
32	20240617	192200	777991350	16950	16950	16950	16950	519
33	20240617	192100	777991350	16950	16950	16950	16950	0
34	20240617	192000	777991350	16950	16950	16950	16950	0
35	20240617	191900	777991350	16950	16950	16950	16950	0
36	20240617	191800	777991350	16950	16950	16950	16950	0
37	20240617	191700	777991350	16950	16950	16950	16950	0
38	20240617	191600	777991350	16950	16950	16950	16950	0
39	20240617	191500	777991350	16950	16950	16950	16950	0
40	20240617	191400	777991350	16950	16950	16950	16950	0
41	20240617	191300	777991350	16950	16950	16950	16950	0
42	20240617	191200	777991350	16950	16950	16950	16950	0
43	20240617	191100	777991350	16950	16950	16950	16950	0
44	20240617	191000	777991350	16950	16950	16950	16950	0
45	20240617	190900	777991350	16950	16950	16950	16950	0
46	20240617	190800	777991350	16950	16950	16950	16950	0
47	20240617	190700	777991350	16950	16950	16950	16950	0
48	20240617	190600	777991350	16950	16950	16950	16950	0
49	20240617	190500	777991350	16950	16950	16950	16950	0
50	20240617	190400	777991350	16950	16950	16950	16950	0
51	20240617	190300	777991350	16950	16950	16950	16950	0
52	20240617	190200	777991350	16950	16950	16950	16950	0
53	20240617	190100	777991350	16950	16950	16950	16950	0
54	20240617	190000	777991350	16950	16950	16950	16950	0
55	20240617	185900	777991350	16950	16950	16950	16950	0
56	20240617	185800	777991350	16950	16950	16950	16950	0
57	20240617	185700	777991350	16950	16950	16950	16950	0
58	20240617	185600	777991350	16950	16950	16950	16950	0
59	20240617	185500	777991350	16950	16950	16950	16950	0
60	20240617	185400	777991350	16950	16950	16950	16950	0
61	20240617	185300	777991350	16950	16950	16950	16950	0
62	20240617	185200	777991350	16950	16950	16950	16950	519
63	20240617	185100	777991350	16950	16950	16950	16950	0
64	20240617	185000	777991350	16950	16950	16950	16950	0
65	20240617	184900	777991350	16950	16950	16950	16950	0
66	20240617	184800	777991350	16950	16950	16950	16950	0
67	20240617	184700	777991350	16950	16950	16950	16950	0
68	20240617	184600	777991350	16950	16950	16950	16950	0
69	20240617	184500	777991350	16950	16950	16950	16950	0
70	20240617	184400	777991350	16950	16950	16950	16950	0
71	20240617	184300	777991350	16950	16950	16950	16950	0
72	20240617	184200	777991350	16950	16950	16950	16950	0
73	20240617	184100	777991350	16950	16950	16950	16950	0
74	20240617	184000	777991350	16950	16950	16950	16950	0
75	20240617	183900	777991350	16950	16950	16950	16950	0
76	20240617	183800	777991350	16950	16950	16950	16950	0
77	20240617	183700	777991350	16950	16950	16950	16950	0
78	20240617	183600	777991350	16950	16950	16950	16950	0
79	20240617	183500	777991350	16950	16950	16950	16950	0
80	20240617	183400	777991350	16950	16950	16950	16950	0
81	20240617	183300	777991350	16950	16950	16950	16950	0
82	20240617	183200	777991350	16950	16950	16950	16950	0
83	20240617	183100	777991350	16950	16950	16950	16950	0
84	20240617	183000	777991350	16950	16950	16950	16950	0
85	20240617	182900	777991350	16950	16950	16950	16950	0
86	20240617	182800	777991350	16950	16950	16950	16950	0
87	20240617	182700	777991350	16950	16950	16950	16950	0
88	20240617	182600	777991350	16950	16950	16950	16950	0
89	20240617	182500	777991350	16950	16950	16950	16950	0
90	20240617	182400	777991350	16950	16950	16950	16950	0
91	20240617	182300	777991350	16950	16950	16950	16950	0
92	20240617	182200	777991350	16950	16950	16950	16950	519
93	20240617	182100	777991350	16950	16950	16950	16950	0
94	20240617	182000	777991350	16950	16950	16950	16950	0
95	20240617	181900	777991350	16950	16950	16950	16950	0
96	20240617	181800	777991350	16950	16950	16950	16950	0
97	20240617	181700	777991350	16950	16950	16950	16950	0
98	20240617	181600	777991350	16950	16950	16950	16950	0
99	20240617	181500	777991350	16950	16950	16950	16950	0
100	20240617	181400	777991350	16950	16950	16950	16950	0
101	20240617	181300	777991350	16950	16950	16950	16950	0
102	20240617	181200	777991350	16950	16950	16950	16950	0
103	20240617	181100	777991350	16950	16950	16950	16950	0
104	20240617	181000	777991350	16950	16950	16950	16950	0
105	20240617	180900	777991350	16950	16950	16950	16950	0
106	20240617	180800	777991350	16950	16950	16950	16950	0
107	20240617	180700	777991350	16950	16950	16950	16950	0
108	20240617	180600	777991350	16950	16950	16950	16950	0
109	20240617	180500	777991350	16950	16950	16950	16950	0
110	20240617	180400	777991350	16950	16950	16950	16950	0
111	20240617	180300	777991350	16950	16950	16950	16950	0
112	20240617	180200	777991350	16950	16950	16950	16950	0
113	20240617	180100	777991350	16950	16950	16950	16950	0
114	20240617	180000	777991350	16950	16950	16950	16950	0
115	20240617	175900	777991350	16950	16950	16950	16950	0
116	20240617	175800	777991350	16950	16950	16950	16950	0
117	20240617	175700	777991350	16950	16950	16950	16950	0
118	20240617	175600	777991350	16950	16950	16950	16950	0
119	20240617	175500	777991350	16950	16950	16950	16950	0
120	20240617	175400	777991350	16950	16950	16950	16950	0
121	20240617	175300	777991350	16950	16950	16950	16950	0
122	20240617	175200	777991350	16950	16950	16950	16950	519
123	20240617	175100	777991350	16950	16950	16950	16950	0
124	20240617	175000	777991350	16950	16950	16950	16950	0
125	20240617	174900	777991350	16950	16950	16950	16950	0
126	20240617	174800	777991350	16950	16950	16950	16950	0
127	20240617	174700	777991350	16950	16950	16950	16950	0
128	20240617	174600	777991350	16950	16950	16950	16950	0
129	20240617	174500	777991350	16950	16950	16950	16950	0
130	20240617	174400	777991350	16950	16950	16950	16950	0
131	20240617	174300	777991350	16950	16950	16950	16950	0
132	20240617	174200	777991350	16950	16950	16950	16950	0
133	20240617	174100	777991350	16950	16950	16950	16950	0
134	20240617	174000	777991350	16950	16950	16950	16950	0
135	20240617	173900	777991350	16950	16950	16950	16950	0
136	20240617	173800	777991350	16950	16950	16950	16950	0
137	20240617	173700	777991350	16950	16950	16950	16950	0
138	20240617	173600	777991350	16950	16950	16950	16950	0
139	20240617	173500	777991350	16950	16950	16950	16950	0
140	20240617	173400	777991350	16950	16950	16950	16950	0
141	20240617	173300	777991350	16950	16950	16950	16950	0
142	20240617	173200	777991350	16950	16950	16950	16950	0
143	20240617	173100	777991350	16950	16950	16950	16950	0
144	20240617	173000	777991350	16950	16950	16950	16950	0
145	20240617	172900	777991350	16950	16950	16950	16950	0
146	20240617	172800	777991350	16950	16950	16950	16950	0
147	20240617	172700	777991350	16950	16950	16950	16950	0
148	20240617	172600	777991350	16950	16950	16950	16950	0
149	20240617	172500	777991350	16950	16950	16950	16950	0
150	20240617	172400	777991350	16950	16950	16950	16950	0
151	20240617	172300	777991350	16950	16950	16950	16950	0
152	20240617	172200	777991350	16950	16950	16950	16950	519
153	20240617	172100	777991350	16950	16950	16950	16950	0
154	20240617	172000	777991350	16950	16950	16950	16950	0
155	20240617	171900	777991350	16950	16950	16950	16950	0
156	20240617	171800	777991350	16950	16950	16950	16950	0
157	20240617	171700	777991350	16950	16950	16950	16950	0
158	20240617	171600	777991350	16950	16950	16950	16950	0
159	20240617	171500	777991350	16950	16950	16950	16950	0
160	20240617	171400	777991350	16950	16950	16950	16950	0
161	20240617	171300	777991350	16950	16950	16950	16950	0
162	20240617	171200	777991350	16950	16950	16950	16950	0
163	20240617	171100	777991350	16950	16950	16950	16950	0
164	20240617	171000	777991350	16950	16950	16950	16950	0
165	20240617	170900	777991350	16950	16950	16950	16950	0
166	20240617	170800	777991350	16950	16950	16950	16950	0
167	20240617	170700	777991350	16950	16950	16950	16950	0
168	20240617	170600	777991350	16950	16950	16950	16950	0
169	20240617	170500	777991350	16950	16950	16950	16950	0
170	20240617	170400	777991350	16950	16950	16950	16950	0
171	20240617	170300	777991350	16950	16950	16950	16950	0
172	20240617	170200	777991350	16950	16950	16950	16950	0
173	20240617	170100	777991350	16950	16950	16950	16950	0
174	20240617	170000	777991350	16950	16950	16950	16950	0
175	20240617	165900	777991350	16950	16950	16950	16950	0
176	20240617	165800	777991350	16950	16950	16950	16950	0
177	20240617	165700	777991350	16950	16950	16950	16950	0
178	20240617	165600	777991350	16950	16950	16950	16950	0
179	20240617	165500	777991350	16950	16950	16950	16950	0
180	20240617	165400	777991350	16950	16950	16950	16950	0
181	20240617	165300	777991350	16950	16950	16950	16950	0
182	20240617	165200	777991350	16950	16950	16950	16950	519
183	20240617	165100	777991350	16950	16950	16950	16950	0
184	20240617	165000	777991350	16950	16950	16950	16950	0
185	20240617	164900	777991350	16950	16950	16950	16950	0
186	20240617	164800	777991350	16950	16950	16950	16950	0
187	20240617	164700	777991350	16950	16950	16950	16950	0
188	20240617	164600	777991350	16950	16950	16950	16950	0
189	20240617	164500	777991350	16950	16950	16950	16950	0
190	20240617	164400	777991350	16950	16950	16950	16950	0
191	20240617	164300	777991350	16950	16950	16950	16950	0
192	20240617	164200	777991350	16950	16950	16950	16950	0
193	20240617	164100	777991350	16950	16950	16950	16950	0
194	20240617	164000	777991350	16950	16950	16950	16950	0
195	20240617	163900	777991350	16950	16950	16950	16950	0
196	20240617	163800	777991350	16950	16950	16950	16950	0
197	20240617	163700	777991350	16950	16950	16950	16950	0
198	20240617	163600	777991350	16950	16950	16950	16950	0
199	20240617	163500	777991350	16950	16950	16950	16950	0
200	20240617	163400	777991350	16950	16950	16950	16950	0
201	20240617	163300	777991350	16950	16950	16950	16950	0
202	20240617	163200	777991350	16950	16950	16950	16950	0
203	20240617	163100	777991350	16950	16950	16950	16950	0
204	20240617	163000	777991350	16950	16950	16950	16950	0
205	20240617	162900	777991350	16950	16950	16950	16950	0
206	20240617	162800	777991350	16950	16950	16950	16950	0
207	20240617	162700	777991350	16950	16950	16950	16950	0
208	20240617	162600	777991350	16950	16950	16950	16950	0
209	20240617	162500	777991350	16950	16950	16950	16950	0
210	20240617	162400	777991350	16950	16950	16950	16950	0
211	20240617	162300	777991350	16950	16950	16950	16950	0
212	20240617	162200	777991350	16950	16950	16950	16950	519
213	20240617	162100	777991350	16950	16950	16950	16950	0
214	20240617	162000	777991350	16950	16950	16950	16950	0
215	20240617	161900	777991350	16950	16950	16950	16950	0
216	20240617	161800	777991350	16950	16950	16950	16950	0
217	20240617	161700	777991350	16950	16950	16950	16950	0
218	20240617	161600	777991350	16950	16950	16950	16950	0
219	20240617	161500	777991350	16950	16950	16950	16950	0
220	20240617	161400	777991350	16950	16950	16950	16950	0
221	20240617	161300	777991350	16950	16950	16950	16950	0
222	20240617	161200	777991350	16950	16950	16950	16950	0
223	20240617	161100	777991350	16950	16950	16950	16950	0
224	20240617	161000	777991350	16950	16950	16950	16950	0
225	20240617	160900	777991350	16950	16950	16950	16950	0
226	20240617	160800	777991350	16950	16950	16950	16950	0
227	20240617	160700	777991350	16950	16950	16950	16950	0
228	20240617	160600	777991350	16950	16950	16950	16950	0
229	20240617	160500	777991350	16950	16950	16950	16950	0
230	20240617	160400	777991350	16950	16950	16950	16950	0
231	20240617	160300	777991350	16950	16950	16950	16950	0
232	20240617	160200	777991350	16950	16950	16950	16950	0
233	20240617	160100	777991350	16950	16950	16950	16950	0
234	20240617	160000	777991350	16950	16950	16950	16950	0
235	20240617	155900	777991350	16950	16950	16950	16950	0
236	20240617	155800	777991350	16950	16950	16950	16950	0
237	20240617	155700	777991350	16950	16950	16950	16950	0
238	20240617	155600	777991350	16950	16950	16950	16950	0
239	20240617	155500	777991350	16950	16950	16950	16950	0
240	20240617	155400	777991350	16950	16950	16950	16950	0
241	20240617	155300	777991350	16950	16950	16950	16950	0
242	20240617	155200	777991350	16950	16950	16950	16950	519
243	20240617	155100	777991350	16950	16950	16950	16950	0
244	20240617	155000	777991350	16950	16950	16950	16950	0
245	20240617	154900	777991350	16950	16950	16950	16950	0
246	20240617	154800	777991350	16950	16950	16950	16950	0
247	20240617	154700	777991350	16950	16950	16950	16950	0
248	20240617	154600	777991350	16950	16950	16950	16950	0
249	20240617	154500	777991350	16950	16950	16950	16950	0
250	20240617	154400	777991350	16950	16950	16950	16950	0
251	20240617	154300	777991350	16950	16950	16950	16950	0
252	20240617	154200	777991350	16950	16950	16950	16950	0
253	20240617	154100	777991350	16950	16950	16950	16950	0
254	20240617	154000	777991350	16950	16950	16950	16950	0
255	20240617	153900	777991350	16950	16950	16950	16950	0
256	20240617	153800	777991350	16950	16950	16950	16950	0
257	20240617	153700	777991350	16950	16950	16950	16950	0
258	20240617	153600	777991350	16950	16950	16950	16950	0
259	20240617	153500	777991350	16950	16950	16950	16950	0
260	20240617	153400	777991350	16950	16950	16950	16950	0
261	20240617	153300	777991350	16950	16950	16950	16950	0
262	20240617	153200	777991350	16950	16950	16950	16950	0
263	20240617	153100	777991350	16950	16950	16950	16950	0
264	20240617	153000	777991350	16950	16950	16950	16950	519
265	20240617	152900	769194300	16940	16940	16940	16940	0
266	20240617	152800	769194300	16940	16940	16940	16940	0
267	20240617	152700	769194300	16940	16940	16940	16940	0
268	20240617	152600	769194300	16940	16940	16940	16940	0
269	20240617	152500	769194300	16940	16940	16940	16940	0
270	20240617	152400	769194300	16940	16940	16940	16940	0
271	20240617	152300	769194300	16940	16940	16940	16940	0
272	20240617	152200	769194300	16940	16940	16940	16940	0
273	20240617	152100	769194300	16940	16940	16940	16940	0
274	20240617	152000	769194300	16940	16940	16940	16940	0
275	20240617	151900	769194300	16940	16940	16940	16940	165
276	20240617	151800	766399200	16940	16970	16970	16940	542
277	20240617	151700	757217690	16970	16940	16970	16940	16
278	20240617	151600	756946200	16940	16950	16950	16940	140
279	20240617	151500	754574390	16940	16940	16950	16940	179
280	20240617	151400	751542120	16960	16950	16960	16940	358
281	20240617	151300	745472180	16940	16930	16940	16920	217
282	20240617	151200	741798890	16930	16920	16930	16920	72
283	20240617	151100	740580050	16920	16920	16920	16920	200
284	20240617	151000	737196050	16920	16940	16940	16920	127
285	20240617	150900	735047140	16950	16950	16950	16950	2
286	20240617	150800	735013240	16940	16940	16940	16940	502
287	20240617	150700	726509360	16940	16920	16940	16920	5
288	20240617	150600	726424720	16940	16930	16940	16910	223
289	20240617	150500	722649280	16930	16930	16930	16930	0
290	20240617	150400	722649280	16930	16940	16940	16930	15
291	20240617	150300	722395230	16940	16940	16940	16940	0
292	20240617	150200	722395230	16940	16940	16940	16940	10
293	20240617	150100	722225830	16940	16940	16940	16940	10
294	20240617	150000	722056430	16930	16930	16930	16930	1
295	20240617	145900	722039500	16930	16920	16930	16920	223
296	20240617	145800	718264430	16910	16910	16910	16910	2
297	20240617	145700	718230610	16910	16910	16910	16910	0
298	20240617	145600	718230610	16910	16910	16910	16910	210
299	20240617	145500	714679510	16910	16910	16910	16910	5
300	20240617	145400	714594960	16920	16920	16920	16920	3
301	20240617	145300	714544200	16910	16910	16910	16910	0
302	20240617	145200	714544200	16910	16910	16910	16910	25
303	20240617	145100	714121450	16910	16910	16910	16910	2
304	20240617	145000	714087630	16920	16900	16920	16900	33
305	20240617	144900	713529720	16910	16910	16910	16910	13
306	20240617	144800	713309890	16910	16910	16910	16910	8
307	20240617	144700	713174610	16910	16910	16910	16910	12
308	20240617	144600	712971690	16910	16910	16910	16910	880
309	20240617	144500	698090890	16910	16910	16910	16910	26
310	20240617	144400	697651230	16910	16910	16920	16910	10
311	20240617	144300	697482110	16920	16920	16920	16920	1
312	20240617	144200	697465190	16920	16920	16920	16920	5
313	20240617	144100	697380590	16920	16930	16930	16920	31
314	20240617	144000	696856060	16930	16930	16930	16930	21
315	20240617	143900	696500530	16920	16920	16920	16920	2
316	20240617	143800	696466690	16920	16920	16920	16920	0
317	20240617	143700	696466690	16920	16920	16920	16920	0
318	20240617	143600	696466690	16920	16920	16920	16920	9
319	20240617	143500	696314410	16920	16920	16920	16920	0
320	20240617	143400	696314410	16920	16920	16920	16920	0
321	20240617	143300	696314410	16920	16930	16930	16920	4
322	20240617	143200	696246710	16930	16930	16930	16930	1
323	20240617	143100	696229780	16930	16930	16930	16930	0
324	20240617	143000	696229780	16930	16920	16930	16920	35
325	20240617	142900	695637570	16920	16920	16920	16920	1
326	20240617	142800	695620650	16910	16910	16910	16910	126
327	20240617	142700	693489990	16910	16910	16910	16910	45
328	20240617	142600	692729040	16920	16910	16920	16910	13
329	20240617	142500	692509200	16920	16920	16920	16920	10
330	20240617	142400	692340000	16910	16910	16910	16910	0
331	20240617	142300	692340000	16910	16920	16920	16910	11
332	20240617	142200	692153980	16920	16920	16920	16920	18
333	20240617	142100	691849420	16920	16920	16920	16920	101
334	20240617	142000	690140500	16910	16910	16910	16910	0
335	20240617	141900	690140500	16910	16910	16910	16910	0
336	20240617	141800	690140500	16910	16910	16910	16910	0
337	20240617	141700	690140500	16910	16910	16910	16910	0
338	20240617	141600	690140500	16910	16910	16910	16910	0
339	20240617	141500	690140500	16910	16910	16910	16910	30
340	20240617	141400	689633200	16930	16930	16930	16930	3
341	20240617	141300	689582410	16910	16910	16910	16910	100
342	20240617	141200	687891410	16910	16910	16910	16910	128
343	20240617	141100	685726930	16920	16920	16920	16920	0
344	20240617	141000	685726930	16920	16920	16920	16920	20
345	20240617	140900	685388530	16920	16920	16920	16920	0
346	20240617	140800	685388530	16920	16920	16920	16920	0
347	20240617	140700	685388530	16920	16920	16920	16920	1
348	20240617	140600	685371610	16910	16910	16910	16910	180
349	20240617	140500	682327810	16930	16930	16930	16930	2
350	20240617	140400	682293950	16920	16910	16920	16910	150
351	20240617	140300	679756950	16910	16910	16910	16910	0
352	20240617	140200	679756950	16910	16910	16910	16910	114
353	20240617	140100	677829210	16910	16910	16910	16910	0
354	20240617	140000	677829210	16910	16910	16910	16910	10
355	20240617	135900	677660110	16910	16910	16910	16910	50
356	20240617	135800	676814610	16910	16910	16910	16910	836
357	20240617	135700	662677850	16910	16910	16910	16910	118
358	20240617	135600	660682470	16920	16920	16920	16920	1
359	20240617	135500	660665550	16940	16940	16940	16940	1
360	20240617	135400	660648610	16910	16930	16930	16910	60
361	20240617	135300	659633680	16930	16930	16930	16930	0
362	20240617	135200	659633680	16930	16930	16930	16930	10
363	20240617	135100	659464380	16930	16930	16930	16930	12
364	20240617	135000	659261220	16930	16930	16930	16930	0
365	20240617	134900	659261220	16930	16930	16930	16930	8
366	20240617	134800	659125780	16930	16930	16930	16910	328
367	20240617	134700	653576520	16930	16930	16930	16930	14
368	20240617	134600	653339500	16930	16930	16930	16930	1009
369	20240617	134500	636257130	16950	16950	16950	16950	0
370	20240617	134400	636257130	16950	16950	16950	16940	597
371	20240617	134300	626143930	16940	16940	16940	16940	22
372	20240617	134200	625771250	16940	16940	16940	16940	0
373	20240617	134100	625771250	16940	16940	16940	16940	10
374	20240617	134000	625601850	16940	16940	16940	16940	22
375	20240617	133900	625229170	16940	16960	16960	16940	9
376	20240617	133800	625076690	16960	16960	16960	16960	1
377	20240617	133700	625059730	16940	16940	16940	16940	386
378	20240617	133600	618520890	16940	16940	16940	16940	1
379	20240617	133500	618503950	16940	16940	16940	16940	250
380	20240617	133400	614268950	16940	16940	16940	16940	30
381	20240617	133300	613760750	16940	16960	16960	16940	80
382	20240617	133200	612405530	16940	16940	16940	16940	8
383	20240617	133100	612270010	16930	16930	16930	16930	0
384	20240617	133000	612270010	16930	16940	16940	16930	226
385	20240617	132900	608442370	16940	16940	16940	16940	20
386	20240617	132800	608103570	16960	16960	16960	16960	1
387	20240617	132700	608086610	16960	16960	16960	16960	1
388	20240617	132600	608069650	16960	16940	16960	16940	2
389	20240617	132500	608035750	16940	16940	16940	16940	1
390	20240617	132400	608018810	16980	16980	16980	16980	0
391	20240617	132300	608018810	16980	16940	16980	16940	79
392	20240617	132200	606679230	16940	16940	16940	16940	5
393	20240617	132100	606594530	16930	16970	16970	16930	362
394	20240617	132000	600460810	16990	16990	16990	16990	1
395	20240617	131900	600443820	16980	16980	16980	16980	10
396	20240617	131800	600274020	16990	16980	16990	16980	2
397	20240617	131700	600240050	16990	16990	16990	16990	0
398	20240617	131600	600240050	16990	16950	16990	16950	18
399	20240617	131500	599934670	16940	16940	16940	16940	218
400	20240617	131400	596241750	16970	16970	16970	16970	0
401	20240617	131300	596241750	16970	16930	16970	16930	1993
402	20240617	131200	562500190	16940	16940	16940	16940	0
403	20240617	131100	562500190	16940	16940	16940	16940	23
404	20240617	131000	562110570	16940	16940	16940	16940	426
405	20240617	130900	554894130	16960	16970	16970	16960	189
406	20240617	130800	551688490	16990	16980	16990	16980	2
407	20240617	130700	551654520	16990	16980	16990	16980	4
408	20240617	130600	551586570	16990	16990	16990	16990	0
409	20240617	130500	551586570	16990	16980	16990	16980	2
410	20240617	130400	551552600	16990	16990	16990	16970	11
411	20240617	130300	551365750	17000	16970	17000	16970	104
412	20240617	130200	549598300	16970	16960	16970	16960	2
413	20240617	130100	549564370	16930	16940	16940	16930	92
414	20240617	130000	548006010	16930	16930	16930	16930	0
415	20240617	125900	548006010	16930	16930	16930	16930	0
416	20240617	125800	548006010	16930	16940	16940	16930	5
417	20240617	125700	547921350	16940	16940	16940	16940	100
418	20240617	125600	546227350	16940	16940	16940	16940	6
419	20240617	125500	546125710	16940	16940	16940	16940	2
420	20240617	125400	546091830	16940	16940	16940	16940	2
421	20240617	125300	546057950	16930	16930	16930	16930	0
422	20240617	125200	546057950	16930	16930	16930	16930	0
423	20240617	125100	546057950	16930	16930	16930	16930	0
424	20240617	125000	546057950	16930	16930	16930	16930	200
425	20240617	124900	542671950	16940	16940	16940	16940	5
426	20240617	124800	542587250	16940	16940	16940	16940	11
427	20240617	124700	542400910	16940	16940	16940	16940	9
428	20240617	124600	542248450	16940	16930	16940	16930	3
429	20240617	124500	542197640	16930	16930	16930	16930	1
430	20240617	124400	542180710	16930	16930	16930	16930	10
431	20240617	124300	542011410	16930	16930	16930	16930	0
432	20240617	124200	542011410	16930	16930	16930	16930	4
433	20240617	124100	541943690	16930	16930	16930	16930	3
434	20240617	124000	541892900	16930	16930	16930	16930	11
435	20240617	123900	541706670	16930	16930	16930	16930	2
436	20240617	123800	541672810	16930	16910	16930	16900	62
437	20240617	123700	540624720	16910	16910	16910	16910	24
438	20240617	123600	540218880	16910	16910	16910	16910	0
439	20240617	123500	540218880	16910	16910	16910	16910	0
440	20240617	123400	540218880	16910	16910	16910	16910	0
441	20240617	123300	540218880	16910	16930	16930	16910	1006
442	20240617	123200	523201110	16920	16920	16920	16920	0
443	20240617	123100	523201110	16920	16920	16920	16920	10
444	20240617	123000	523031910	16920	16940	16940	16920	54
445	20240617	122900	522118010	16940	16940	16940	16940	2
446	20240617	122800	522084130	16920	16930	16930	16920	58
447	20240617	122700	521102760	16930	16930	16930	16930	15
448	20240617	122600	520848810	16940	16940	16940	16940	3
449	20240617	122500	520797990	16940	16940	16940	16940	3
450	20240617	122400	520747170	16940	16950	16950	16940	74
451	20240617	122300	519493520	16960	16980	16980	16960	14
452	20240617	122200	519256060	16980	16980	16980	16980	0
453	20240617	122100	519256060	16980	16980	16980	16980	2
454	20240617	122000	519222100	16980	16960	16980	16960	13
455	20240617	121900	519001380	16980	16960	16980	16960	24
456	20240617	121800	518594280	16960	16960	16960	16960	17
457	20240617	121700	518305960	16990	16990	16990	16990	1
458	20240617	121600	518288970	16990	16990	16990	16970	3
459	20240617	121500	518238020	16960	16950	16960	16950	6
460	20240617	121400	518136270	16960	16950	16960	16950	19
461	20240617	121300	517814070	16940	16940	16940	16940	0
462	20240617	121200	517814070	16940	16940	16940	16940	0
463	20240617	121100	517814070	16940	16940	16940	16940	0
464	20240617	121000	517814070	16940	16940	16940	16940	0
465	20240617	120900	517814070	16940	16940	16940	16930	145
466	20240617	120800	515358770	16940	16930	16940	16930	78
467	20240617	120700	514037520	16920	16920	16920	16920	97
468	20240617	120600	512396280	16900	16900	16900	16900	0
469	20240617	120500	512396280	16900	16900	16900	16900	0
470	20240617	120400	512396280	16900	16910	16910	16900	106
471	20240617	120300	510604850	16900	16910	16910	16900	273
472	20240617	120200	505990010	16920	16920	16920	16920	43
473	20240617	120100	505262450	16930	16930	16930	16930	1
474	20240617	120000	505245520	16930	16930	16930	16930	42
475	20240617	115900	504534460	16930	16930	16930	16930	68
476	20240617	115800	503383220	16930	16930	16930	16920	40
477	20240617	115700	502706300	16930	16930	16930	16930	115
478	20240617	115600	500759350	16940	16940	16940	16940	101
479	20240617	115500	499048410	16930	16930	16930	16930	2
480	20240617	115400	499014550	16940	16940	16940	16940	4
481	20240617	115300	498946790	16940	16940	16940	16940	1
482	20240617	115200	498929850	16940	16940	16940	16940	66
483	20240617	115100	497811810	16920	16920	16920	16920	0
484	20240617	115000	497811810	16920	16920	16920	16920	1
485	20240617	114900	497794890	16920	16930	16930	16900	794
486	20240617	114800	484371190	16930	16930	16930	16930	15
487	20240617	114700	484117240	16930	16930	16930	16930	16
488	20240617	114600	483846360	16930	16930	16930	16930	74
489	20240617	114500	482593540	16930	16930	16930	16930	0
490	20240617	114400	482593540	16930	16940	16940	16930	15
491	20240617	114300	482339490	16960	16950	16960	16950	2
492	20240617	114200	482305580	16960	16950	16960	16950	2
493	20240617	114100	482271670	16960	16950	16960	16950	2
494	20240617	114000	482237760	16960	16950	16960	16950	2
495	20240617	113900	482203850	16960	16910	16960	16910	667
496	20240617	113800	470915970	16910	16910	16910	16910	137
497	20240617	113700	468599300	16910	16910	16910	16910	0
498	20240617	113600	468599300	16910	16920	16920	16910	39
499	20240617	113500	467939790	16920	16920	16920	16910	110
500	20240617	113400	466078610	16930	16930	16930	16930	58
501	20240617	113300	465096670	16930	16930	16930	16910	511
502	20240617	113200	456450680	16920	16920	16920	16920	237
503	20240617	113100	452440640	16920	16920	16920	16920	7
504	20240617	113000	452322200	16920	16920	16920	16920	859
505	20240617	112900	437787920	16920	16930	16930	16920	11
506	20240617	112800	437601780	16920	16920	16920	16920	5
507	20240617	112700	437517180	16910	16970	16970	16910	2369
508	20240617	112600	397332050	16970	17000	17010	16970	2949
509	20240617	112500	347206180	17010	17020	17020	17010	234
510	20240617	112400	343225830	17010	17010	17010	17010	55
511	20240617	112300	342290280	17000	17000	17000	17000	0
512	20240617	112200	342290280	17000	17000	17000	17000	0
513	20240617	112100	342290280	17000	17000	17000	17000	0
514	20240617	112000	342290280	17000	17000	17000	17000	0
515	20240617	111900	342290280	17000	17020	17020	17000	240
516	20240617	111800	338209470	17020	17020	17020	17020	100
517	20240617	111700	336507470	17020	17020	17020	17020	1
518	20240617	111600	336490450	17070	17070	17070	17070	0
519	20240617	111500	336490450	17070	17070	17070	17070	6
520	20240617	111400	336388030	17080	17080	17080	17080	0
521	20240617	111300	336388030	17080	17080	17080	17080	0
522	20240617	111200	336388030	17080	17080	17080	17080	1
523	20240617	111100	336370950	17010	17010	17010	17010	38
524	20240617	111000	335724570	17010	17010	17010	17010	0
525	20240617	110900	335724570	17010	17010	17010	17010	1
526	20240617	110800	335707560	17010	17040	17040	17010	2748
527	20240617	110700	288940940	17030	17030	17030	17030	0
528	20240617	110600	288940940	17030	17030	17030	17030	0
529	20240617	110500	288940940	17030	17090	17090	17030	2402
530	20240617	110400	248013270	17090	17120	17120	17090	502
531	20240617	110300	239426640	17120	17120	17120	17120	0
532	20240617	110200	239426640	17120	17120	17120	17120	1
533	20240617	110100	239409520	17130	17130	17130	17130	100
534	20240617	110000	237696520	17120	17120	17120	17120	0
535	20240617	105900	237696520	17120	17120	17120	17120	0
536	20240617	105800	237696520	17120	17120	17120	17120	0
537	20240617	105700	237696520	17120	17130	17130	17120	120
538	20240617	105600	235642090	17130	17130	17130	17130	1
539	20240617	105500	235624960	17150	17150	17150	17150	0
540	20240617	105400	235624960	17150	17150	17150	17150	300
541	20240617	105300	230479960	17120	17120	17120	17120	0
542	20240617	105200	230479960	17120	17120	17120	17120	0
543	20240617	105100	230479960	17120	17150	17150	17120	51
544	20240617	105000	229606810	17150	17150	17150	17150	0
545	20240617	104900	229606810	17150	17150	17150	17150	210
546	20240617	104800	226005310	17130	17130	17130	17130	27
547	20240617	104700	225542800	17130	17130	17130	17130	1
548	20240617	104600	225525670	17130	17120	17130	17120	31
549	20240617	104500	224994900	17120	17120	17120	17120	5
550	20240617	104400	224909300	17130	17130	17130	17130	1
551	20240617	104300	224892170	17130	17130	17130	17130	0
552	20240617	104200	224892170	17130	17140	17140	17130	302
553	20240617	104100	219717890	17140	17140	17140	17140	101
554	20240617	104000	217986750	17140	17140	17140	17140	10
555	20240617	103900	217815350	17150	17140	17150	17140	304
556	20240617	103800	212601790	17140	17140	17140	17140	43
557	20240617	103700	211864770	17150	17150	17150	17150	0
558	20240617	103600	211864770	17150	17150	17150	17150	0
559	20240617	103500	211864770	17150	17150	17150	17150	0
560	20240617	103400	211864770	17150	17150	17150	17150	4
561	20240617	103300	211796170	17150	17150	17150	17150	1
562	20240617	103200	211779020	17120	17120	17120	17120	22
563	20240617	103100	211402380	17120	17120	17120	17120	10
564	20240617	103000	211231180	17110	17110	17110	17110	114
565	20240617	102900	209280640	17110	17130	17130	17100	254
566	20240617	102800	204936430	17150	17150	17150	17130	136
567	20240617	102700	202604250	17150	17150	17150	17150	51
568	20240617	102600	201729600	17150	17130	17150	17130	11
569	20240617	102500	201540990	17130	17100	17130	17100	6
570	20240617	102400	201438360	17100	17100	17100	17100	50
571	20240617	102300	200583360	17100	17100	17100	17100	1
572	20240617	102200	200566260	17100	17100	17100	17100	0
573	20240617	102100	200566260	17100	17100	17100	17100	108
574	20240617	102000	198719460	17120	17120	17120	17120	0
575	20240617	101900	198719460	17120	17130	17130	17120	150
576	20240617	101800	196151450	17130	17130	17130	17130	0
577	20240617	101700	196151450	17130	17120	17130	17120	74
578	20240617	101600	194884480	17130	17130	17130	17130	1
579	20240617	101500	194867350	17120	17150	17150	17120	51
580	20240617	101400	193993630	17120	17120	17120	17120	0
581	20240617	101300	193993630	17120	17080	17130	17080	143
582	20240617	101200	191545050	17080	17050	17080	17050	11
583	20240617	101100	191357200	17080	17080	17080	17080	1
584	20240617	101000	191340120	17050	17050	17050	17050	0
585	20240617	100900	191340120	17050	17080	17080	17050	21
586	20240617	100800	190982040	17080	17080	17080	17080	5
587	20240617	100700	190896640	17080	17070	17090	17040	323
588	20240617	100600	185381350	17060	17060	17060	17060	75
589	20240617	100500	184101850	17040	17040	17040	17040	0
590	20240617	100400	184101850	17040	17060	17060	17040	1278
591	20240617	100300	162322000	17060	17070	17070	17050	445
592	20240617	100200	154730300	17080	17090	17090	17080	199
593	20240617	100100	151331290	17090	17090	17090	17090	1
594	20240617	100000	151314200	17090	17090	17090	17090	1
595	20240617	095900	151297110	17090	17080	17090	17080	102
596	20240617	095800	149554890	17080	17080	17080	17080	0
597	20240617	095700	149554890	17080	17080	17080	17080	3
598	20240617	095600	149503650	17050	17050	17050	17050	253
599	20240617	095500	145190000	17050	17050	17050	17050	206
600	20240617	095400	141677700	17090	17090	17090	17090	10
601	20240617	095300	141506800	17050	17060	17060	17050	419
602	20240617	095200	134360760	17060	17060	17060	17060	2
603	20240617	095100	134326640	17050	17050	17050	17050	0
604	20240617	095000	134326640	17050	17070	17070	17050	495
605	20240617	094900	125884330	17070	17120	17120	17070	10
606	20240617	094800	125713330	17120	17090	17120	17090	110
607	20240617	094700	123832980	17090	17090	17090	17090	7
608	20240617	094600	123713350	17070	17160	17160	17070	211
609	20240617	094500	120103830	17160	17140	17160	17140	26
610	20240617	094400	119657690	17160	17100	17160	17100	450
611	20240617	094300	111955440	17090	17090	17090	17090	4
612	20240617	094200	111887080	17090	17090	17090	17090	1
613	20240617	094100	111869990	17060	17060	17060	17060	1
614	20240617	094000	111852930	17060	17070	17070	17060	236
615	20240617	093900	107824670	17070	17090	17130	17070	28
616	20240617	093800	107345850	17090	17090	17090	17090	2
617	20240617	093700	107311670	17090	17090	17090	17090	4
618	20240617	093600	107243310	17090	17100	17100	17090	802
619	20240617	093500	93531090	17120	17100	17120	17100	38
620	20240617	093400	92881040	17100	17070	17100	17070	72
621	20240617	093300	91651940	17070	17070	17070	17070	2
622	20240617	093200	91617800	17050	17100	17100	17050	211
623	20240617	093100	88012000	17100	17120	17120	17100	120
624	20240617	093000	85959840	17140	17120	17140	17120	193
625	20240617	092900	82652850	17090	17090	17090	17090	0
626	20240617	092800	82652850	17090	17090	17090	17090	51
627	20240617	092700	81781260	17090	17120	17120	17090	106
628	20240617	092600	79966570	17120	17120	17120	17120	4
629	20240617	092500	79898090	17090	17090	17090	17090	0
630	20240617	092400	79898090	17090	17020	17090	17020	178
631	20240617	092300	76858240	17010	17010	17010	17010	40
632	20240617	092200	76177840	17010	17030	17030	17010	306
633	20240617	092100	70968060	17000	17010	17010	17000	162
634	20240617	092000	68214050	17000	17090	17090	17000	502
635	20240617	091900	59660090	17080	17080	17080	17080	2
636	20240617	091800	59625930	17050	17050	17050	17050	25
637	20240617	091700	59199680	17050	17050	17050	17050	0
638	20240617	091600	59199680	17050	17030	17050	17030	7
639	20240617	091500	59080350	17000	17020	17020	17000	1155
640	20240617	091400	39444350	17020	17020	17020	17010	279
641	20240617	091300	34697390	17030	17040	17040	17030	71
642	20240617	091200	33488250	17050	17060	17060	17050	174
643	20240617	091100	30521510	17060	17200	17200	17060	115
644	20240617	091000	28556360	17210	17210	17210	17210	50
645	20240617	090900	27695860	17220	17220	17220	17220	0
646	20240617	090800	27695860	17220	17050	17220	17050	27
647	20240617	090700	27231770	17050	17050	17050	17050	0
648	20240617	090600	27231770	17050	17120	17120	17050	128
649	20240617	090500	25042680	17120	17120	17260	17120	301
650	20240617	090400	19874150	17120	17110	17120	17110	6
651	20240617	090300	19771460	17110	17110	17110	17110	100
652	20240617	090200	18060460	17110	17110	17110	17110	137
653	20240617	090100	15716390	17110	17160	17160	17110	575
654	20240617	090000	5849740	17020	17000	17020	17000	301