KissMeData/161000/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	202900	2278531220	12830	12830	12830	12830	12232
3	20240624	202800	2278531220	12830	12830	12830	12830	0
4	20240624	202700	2278531220	12830	12830	12830	12830	0
5	20240624	202600	2278531220	12830	12830	12830	12830	0
6	20240624	202500	2278531220	12830	12830	12830	12830	0
7	20240624	202400	2278531220	12830	12830	12830	12830	0
8	20240624	202300	2278531220	12830	12830	12830	12830	0
9	20240624	202200	2278531220	12830	12830	12830	12830	0
10	20240624	202100	2278531220	12830	12830	12830	12830	0
11	20240624	202000	2278531220	12830	12830	12830	12830	0
12	20240624	201900	2278531220	12830	12830	12830	12830	0
13	20240624	201800	2278531220	12830	12830	12830	12830	0
14	20240624	201700	2278531220	12830	12830	12830	12830	0
15	20240624	201600	2278531220	12830	12830	12830	12830	0
16	20240624	201500	2278531220	12830	12830	12830	12830	0
17	20240624	201400	2278531220	12830	12830	12830	12830	0
18	20240624	201300	2278531220	12830	12830	12830	12830	0
19	20240624	201200	2278531220	12830	12830	12830	12830	0
20	20240624	201100	2278531220	12830	12830	12830	12830	0
21	20240624	201000	2278531220	12830	12830	12830	12830	0
22	20240624	200900	2278531220	12830	12830	12830	12830	0
23	20240624	200800	2278531220	12830	12830	12830	12830	0
24	20240624	200700	2278531220	12830	12830	12830	12830	0
25	20240624	200600	2278531220	12830	12830	12830	12830	0
26	20240624	200500	2278531220	12830	12830	12830	12830	0
27	20240624	200400	2278531220	12830	12830	12830	12830	0
28	20240624	200300	2278531220	12830	12830	12830	12830	0
29	20240624	200200	2278531220	12830	12830	12830	12830	0
30	20240624	200100	2278531220	12830	12830	12830	12830	0
31	20240624	200000	2278531220	12830	12830	12830	12830	0
32	20240624	195900	2278531220	12830	12830	12830	12830	12232
33	20240624	195800	2278531220	12830	12830	12830	12830	0
34	20240624	195700	2278531220	12830	12830	12830	12830	0
35	20240624	195600	2278531220	12830	12830	12830	12830	0
36	20240624	195500	2278531220	12830	12830	12830	12830	0
37	20240624	195400	2278531220	12830	12830	12830	12830	0
38	20240624	195300	2278531220	12830	12830	12830	12830	0
39	20240624	195200	2278531220	12830	12830	12830	12830	0
40	20240624	195100	2278531220	12830	12830	12830	12830	0
41	20240624	195000	2278531220	12830	12830	12830	12830	0
42	20240624	194900	2278531220	12830	12830	12830	12830	0
43	20240624	194800	2278531220	12830	12830	12830	12830	0
44	20240624	194700	2278531220	12830	12830	12830	12830	0
45	20240624	194600	2278531220	12830	12830	12830	12830	0
46	20240624	194500	2278531220	12830	12830	12830	12830	0
47	20240624	194400	2278531220	12830	12830	12830	12830	0
48	20240624	194300	2278531220	12830	12830	12830	12830	0
49	20240624	194200	2278531220	12830	12830	12830	12830	0
50	20240624	194100	2278531220	12830	12830	12830	12830	0
51	20240624	194000	2278531220	12830	12830	12830	12830	0
52	20240624	193900	2278531220	12830	12830	12830	12830	0
53	20240624	193800	2278531220	12830	12830	12830	12830	0
54	20240624	193700	2278531220	12830	12830	12830	12830	0
55	20240624	193600	2278531220	12830	12830	12830	12830	0
56	20240624	193500	2278531220	12830	12830	12830	12830	0
57	20240624	193400	2278531220	12830	12830	12830	12830	0
58	20240624	193300	2278531220	12830	12830	12830	12830	0
59	20240624	193200	2278531220	12830	12830	12830	12830	0
60	20240624	193100	2278531220	12830	12830	12830	12830	0
61	20240624	193000	2278531220	12830	12830	12830	12830	0
62	20240624	192900	2278531220	12830	12830	12830	12830	12232
63	20240624	192800	2278531220	12830	12830	12830	12830	0
64	20240624	192700	2278531220	12830	12830	12830	12830	0
65	20240624	192600	2278531220	12830	12830	12830	12830	0
66	20240624	192500	2278531220	12830	12830	12830	12830	0
67	20240624	192400	2278531220	12830	12830	12830	12830	0
68	20240624	192300	2278531220	12830	12830	12830	12830	0
69	20240624	192200	2278531220	12830	12830	12830	12830	0
70	20240624	192100	2278531220	12830	12830	12830	12830	0
71	20240624	192000	2278531220	12830	12830	12830	12830	0
72	20240624	191900	2278531220	12830	12830	12830	12830	0
73	20240624	191800	2278531220	12830	12830	12830	12830	0
74	20240624	191700	2278531220	12830	12830	12830	12830	0
75	20240624	191600	2278531220	12830	12830	12830	12830	0
76	20240624	191500	2278531220	12830	12830	12830	12830	0
77	20240624	191400	2278531220	12830	12830	12830	12830	0
78	20240624	191300	2278531220	12830	12830	12830	12830	0
79	20240624	191200	2278531220	12830	12830	12830	12830	0
80	20240624	191100	2278531220	12830	12830	12830	12830	0
81	20240624	191000	2278531220	12830	12830	12830	12830	0
82	20240624	190900	2278531220	12830	12830	12830	12830	0
83	20240624	190800	2278531220	12830	12830	12830	12830	0
84	20240624	190700	2278531220	12830	12830	12830	12830	0
85	20240624	190600	2278531220	12830	12830	12830	12830	0
86	20240624	190500	2278531220	12830	12830	12830	12830	0
87	20240624	190400	2278531220	12830	12830	12830	12830	0
88	20240624	190300	2278531220	12830	12830	12830	12830	0
89	20240624	190200	2278531220	12830	12830	12830	12830	0
90	20240624	190100	2278531220	12830	12830	12830	12830	0
91	20240624	190000	2278531220	12830	12830	12830	12830	0
92	20240624	185900	2278531220	12830	12830	12830	12830	12232
93	20240624	185800	2278531220	12830	12830	12830	12830	0
94	20240624	185700	2278531220	12830	12830	12830	12830	0
95	20240624	185600	2278531220	12830	12830	12830	12830	0
96	20240624	185500	2278531220	12830	12830	12830	12830	0
97	20240624	185400	2278531220	12830	12830	12830	12830	0
98	20240624	185300	2278531220	12830	12830	12830	12830	0
99	20240624	185200	2278531220	12830	12830	12830	12830	0
100	20240624	185100	2278531220	12830	12830	12830	12830	0
101	20240624	185000	2278531220	12830	12830	12830	12830	0
102	20240624	184900	2278531220	12830	12830	12830	12830	0
103	20240624	184800	2278531220	12830	12830	12830	12830	0
104	20240624	184700	2278531220	12830	12830	12830	12830	0
105	20240624	184600	2278531220	12830	12830	12830	12830	0
106	20240624	184500	2278531220	12830	12830	12830	12830	0
107	20240624	184400	2278531220	12830	12830	12830	12830	0
108	20240624	184300	2278531220	12830	12830	12830	12830	0
109	20240624	184200	2278531220	12830	12830	12830	12830	0
110	20240624	184100	2278531220	12830	12830	12830	12830	0
111	20240624	184000	2278531220	12830	12830	12830	12830	0
112	20240624	183900	2278531220	12830	12830	12830	12830	0
113	20240624	183800	2278531220	12830	12830	12830	12830	0
114	20240624	183700	2278531220	12830	12830	12830	12830	0
115	20240624	183600	2278531220	12830	12830	12830	12830	0
116	20240624	183500	2278531220	12830	12830	12830	12830	0
117	20240624	183400	2278531220	12830	12830	12830	12830	0
118	20240624	183300	2278531220	12830	12830	12830	12830	0
119	20240624	183200	2278531220	12830	12830	12830	12830	0
120	20240624	183100	2278531220	12830	12830	12830	12830	0
121	20240624	183000	2278531220	12830	12830	12830	12830	0
122	20240624	182900	2278531220	12830	12830	12830	12830	12232
123	20240624	182800	2278531220	12830	12830	12830	12830	0
124	20240624	182700	2278531220	12830	12830	12830	12830	0
125	20240624	182600	2278531220	12830	12830	12830	12830	0
126	20240624	182500	2278531220	12830	12830	12830	12830	0
127	20240624	182400	2278531220	12830	12830	12830	12830	0
128	20240624	182300	2278531220	12830	12830	12830	12830	0
129	20240624	182200	2278531220	12830	12830	12830	12830	0
130	20240624	182100	2278531220	12830	12830	12830	12830	0
131	20240624	182000	2278531220	12830	12830	12830	12830	0
132	20240624	181900	2278531220	12830	12830	12830	12830	0
133	20240624	181800	2278531220	12830	12830	12830	12830	0
134	20240624	181700	2278531220	12830	12830	12830	12830	0
135	20240624	181600	2278531220	12830	12830	12830	12830	0
136	20240624	181500	2278531220	12830	12830	12830	12830	0
137	20240624	181400	2278531220	12830	12830	12830	12830	0
138	20240624	181300	2278531220	12830	12830	12830	12830	0
139	20240624	181200	2278531220	12830	12830	12830	12830	0
140	20240624	181100	2278531220	12830	12830	12830	12830	0
141	20240624	181000	2278531220	12830	12830	12830	12830	0
142	20240624	180900	2278531220	12830	12830	12830	12830	0
143	20240624	180800	2278531220	12830	12830	12830	12830	0
144	20240624	180700	2278531220	12830	12830	12830	12830	0
145	20240624	180600	2278531220	12830	12830	12830	12830	0
146	20240624	180500	2278531220	12830	12830	12830	12830	0
147	20240624	180400	2278531220	12830	12830	12830	12830	0
148	20240624	180300	2278531220	12830	12830	12830	12830	0
149	20240624	180200	2278531220	12830	12830	12830	12830	0
150	20240624	180100	2278531220	12830	12830	12830	12830	0
151	20240624	180000	2278531220	12830	12830	12830	12830	0
152	20240624	175900	2278531220	12830	12830	12830	12830	12232
153	20240624	175800	2278531220	12830	12830	12830	12830	0
154	20240624	175700	2278531220	12830	12830	12830	12830	0
155	20240624	175600	2278531220	12830	12830	12830	12830	0
156	20240624	175500	2278531220	12830	12830	12830	12830	0
157	20240624	175400	2278531220	12830	12830	12830	12830	0
158	20240624	175300	2278531220	12830	12830	12830	12830	0
159	20240624	175200	2278531220	12830	12830	12830	12830	0
160	20240624	175100	2278531220	12830	12830	12830	12830	0
161	20240624	175000	2278531220	12830	12830	12830	12830	0
162	20240624	174900	2278531220	12830	12830	12830	12830	0
163	20240624	174800	2278531220	12830	12830	12830	12830	0
164	20240624	174700	2278531220	12830	12830	12830	12830	0
165	20240624	174600	2278531220	12830	12830	12830	12830	0
166	20240624	174500	2278531220	12830	12830	12830	12830	0
167	20240624	174400	2278531220	12830	12830	12830	12830	0
168	20240624	174300	2278531220	12830	12830	12830	12830	0
169	20240624	174200	2278531220	12830	12830	12830	12830	0
170	20240624	174100	2278531220	12830	12830	12830	12830	0
171	20240624	174000	2278531220	12830	12830	12830	12830	0
172	20240624	173900	2278531220	12830	12830	12830	12830	0
173	20240624	173800	2278531220	12830	12830	12830	12830	0
174	20240624	173700	2278531220	12830	12830	12830	12830	0
175	20240624	173600	2278531220	12830	12830	12830	12830	0
176	20240624	173500	2278531220	12830	12830	12830	12830	0
177	20240624	173400	2278531220	12830	12830	12830	12830	0
178	20240624	173300	2278531220	12830	12830	12830	12830	0
179	20240624	173200	2278531220	12830	12830	12830	12830	0
180	20240624	173100	2278531220	12830	12830	12830	12830	0
181	20240624	173000	2278531220	12830	12830	12830	12830	0
182	20240624	172900	2278531220	12830	12830	12830	12830	12232
183	20240624	172800	2278531220	12830	12830	12830	12830	0
184	20240624	172700	2278531220	12830	12830	12830	12830	0
185	20240624	172600	2278531220	12830	12830	12830	12830	0
186	20240624	172500	2278531220	12830	12830	12830	12830	0
187	20240624	172400	2278531220	12830	12830	12830	12830	0
188	20240624	172300	2278531220	12830	12830	12830	12830	0
189	20240624	172200	2278531220	12830	12830	12830	12830	0
190	20240624	172100	2278531220	12830	12830	12830	12830	0
191	20240624	172000	2278531220	12830	12830	12830	12830	0
192	20240624	171900	2278531220	12830	12830	12830	12830	0
193	20240624	171800	2278531220	12830	12830	12830	12830	0
194	20240624	171700	2278531220	12830	12830	12830	12830	0
195	20240624	171600	2278531220	12830	12830	12830	12830	0
196	20240624	171500	2278531220	12830	12830	12830	12830	0
197	20240624	171400	2278531220	12830	12830	12830	12830	0
198	20240624	171300	2278531220	12830	12830	12830	12830	0
199	20240624	171200	2278531220	12830	12830	12830	12830	0
200	20240624	171100	2278531220	12830	12830	12830	12830	0
201	20240624	171000	2278531220	12830	12830	12830	12830	0
202	20240624	170900	2278531220	12830	12830	12830	12830	0
203	20240624	170800	2278531220	12830	12830	12830	12830	0
204	20240624	170700	2278531220	12830	12830	12830	12830	0
205	20240624	170600	2278531220	12830	12830	12830	12830	0
206	20240624	170500	2278531220	12830	12830	12830	12830	0
207	20240624	170400	2278531220	12830	12830	12830	12830	0
208	20240624	170300	2278531220	12830	12830	12830	12830	0
209	20240624	170200	2278531220	12830	12830	12830	12830	0
210	20240624	170100	2278531220	12830	12830	12830	12830	0
211	20240624	170000	2278531220	12830	12830	12830	12830	0
212	20240624	165900	2278531220	12830	12830	12830	12830	12232
213	20240624	165800	2278531220	12830	12830	12830	12830	0
214	20240624	165700	2278531220	12830	12830	12830	12830	0
215	20240624	165600	2278531220	12830	12830	12830	12830	0
216	20240624	165500	2278531220	12830	12830	12830	12830	0
217	20240624	165400	2278531220	12830	12830	12830	12830	0
218	20240624	165300	2278531220	12830	12830	12830	12830	0
219	20240624	165200	2278531220	12830	12830	12830	12830	0
220	20240624	165100	2278531220	12830	12830	12830	12830	0
221	20240624	165000	2278531220	12830	12830	12830	12830	0
222	20240624	164900	2278531220	12830	12830	12830	12830	0
223	20240624	164800	2278531220	12830	12830	12830	12830	0
224	20240624	164700	2278531220	12830	12830	12830	12830	0
225	20240624	164600	2278531220	12830	12830	12830	12830	0
226	20240624	164500	2278531220	12830	12830	12830	12830	0
227	20240624	164400	2278531220	12830	12830	12830	12830	0
228	20240624	164300	2278531220	12830	12830	12830	12830	0
229	20240624	164200	2278531220	12830	12830	12830	12830	0
230	20240624	164100	2278531220	12830	12830	12830	12830	0
231	20240624	164000	2278531220	12830	12830	12830	12830	0
232	20240624	163900	2278531220	12830	12830	12830	12830	0
233	20240624	163800	2278531220	12830	12830	12830	12830	0
234	20240624	163700	2278531220	12830	12830	12830	12830	0
235	20240624	163600	2278531220	12830	12830	12830	12830	0
236	20240624	163500	2278531220	12830	12830	12830	12830	0
237	20240624	163400	2278531220	12830	12830	12830	12830	0
238	20240624	163300	2278531220	12830	12830	12830	12830	0
239	20240624	163200	2278531220	12830	12830	12830	12830	0
240	20240624	163100	2278531220	12830	12830	12830	12830	0
241	20240624	163000	2278531220	12830	12830	12830	12830	0
242	20240624	162900	2278531220	12830	12830	12830	12830	12232
243	20240624	162800	2278531220	12830	12830	12830	12830	0
244	20240624	162700	2278531220	12830	12830	12830	12830	0
245	20240624	162600	2278531220	12830	12830	12830	12830	0
246	20240624	162500	2278531220	12830	12830	12830	12830	0
247	20240624	162400	2278531220	12830	12830	12830	12830	0
248	20240624	162300	2278531220	12830	12830	12830	12830	0
249	20240624	162200	2278531220	12830	12830	12830	12830	0
250	20240624	162100	2278531220	12830	12830	12830	12830	0
251	20240624	162000	2278531220	12830	12830	12830	12830	0
252	20240624	161900	2278531220	12830	12830	12830	12830	0
253	20240624	161800	2278531220	12830	12830	12830	12830	0
254	20240624	161700	2278531220	12830	12830	12830	12830	0
255	20240624	161600	2278531220	12830	12830	12830	12830	0
256	20240624	161500	2278531220	12830	12830	12830	12830	0
257	20240624	161400	2278531220	12830	12830	12830	12830	0
258	20240624	161300	2278531220	12830	12830	12830	12830	0
259	20240624	161200	2278531220	12830	12830	12830	12830	0
260	20240624	161100	2278531220	12830	12830	12830	12830	0
261	20240624	161000	2278531220	12830	12830	12830	12830	0
262	20240624	160900	2278531220	12830	12830	12830	12830	0
263	20240624	160800	2278531220	12830	12830	12830	12830	0
264	20240624	160700	2278531220	12830	12830	12830	12830	0
265	20240624	160600	2278531220	12830	12830	12830	12830	0
266	20240624	160500	2278531220	12830	12830	12830	12830	0
267	20240624	160400	2278531220	12830	12830	12830	12830	0
268	20240624	160300	2278531220	12830	12830	12830	12830	0
269	20240624	160200	2278531220	12830	12830	12830	12830	0
270	20240624	160100	2278531220	12830	12830	12830	12830	0
271	20240624	160000	2278531220	12830	12830	12830	12830	0
272	20240624	155900	2278531220	12830	12830	12830	12830	12232
273	20240624	155800	2278531220	12830	12830	12830	12830	0
274	20240624	155700	2278531220	12830	12830	12830	12830	0
275	20240624	155600	2278531220	12830	12830	12830	12830	0
276	20240624	155500	2278531220	12830	12830	12830	12830	0
277	20240624	155400	2278531220	12830	12830	12830	12830	0
278	20240624	155300	2278531220	12830	12830	12830	12830	0
279	20240624	155200	2278531220	12830	12830	12830	12830	0
280	20240624	155100	2278531220	12830	12830	12830	12830	0
281	20240624	155000	2278531220	12830	12830	12830	12830	0
282	20240624	154900	2278531220	12830	12830	12830	12830	0
283	20240624	154800	2278531220	12830	12830	12830	12830	0
284	20240624	154700	2278531220	12830	12830	12830	12830	0
285	20240624	154600	2278531220	12830	12830	12830	12830	0
286	20240624	154500	2278531220	12830	12830	12830	12830	0
287	20240624	154400	2278531220	12830	12830	12830	12830	0
288	20240624	154300	2278531220	12830	12830	12830	12830	0
289	20240624	154200	2278531220	12830	12830	12830	12830	0
290	20240624	154100	2278531220	12830	12830	12830	12830	0
291	20240624	154000	2278531220	12830	12830	12830	12830	0
292	20240624	153900	2278531220	12830	12830	12830	12830	0
293	20240624	153800	2278531220	12830	12830	12830	12830	0
294	20240624	153700	2278531220	12830	12830	12830	12830	0
295	20240624	153600	2278531220	12830	12830	12830	12830	0
296	20240624	153500	2278531220	12830	12830	12830	12830	0
297	20240624	153400	2278531220	12830	12830	12830	12830	0
298	20240624	153300	2278531220	12830	12830	12830	12830	0
299	20240624	153200	2278531220	12830	12830	12830	12830	0
300	20240624	153100	2278531220	12830	12830	12830	12830	0
301	20240624	153000	2278531220	12830	12830	12830	12830	12232
302	20240624	152900	2121594660	12920	12920	12920	12920	0
303	20240624	152800	2121594660	12920	12920	12920	12920	0
304	20240624	152700	2121594660	12920	12920	12920	12920	0
305	20240624	152600	2121594660	12920	12920	12920	12920	0
306	20240624	152500	2121594660	12920	12920	12920	12920	0
307	20240624	152400	2121594660	12920	12920	12920	12920	0
308	20240624	152300	2121594660	12920	12920	12920	12920	0
309	20240624	152200	2121594660	12920	12920	12920	12920	0
310	20240624	152100	2121594660	12920	12920	12920	12920	0
311	20240624	152000	2121594660	12920	12920	12920	12920	0
312	20240624	151900	2121594660	12920	12910	12920	12910	77
313	20240624	151800	2120600580	12910	12900	12910	12900	152
314	20240624	151700	2118639120	12890	12890	12890	12890	36
315	20240624	151600	2118175080	12880	12880	12880	12880	10
316	20240624	151500	2118046280	12910	12850	12910	12850	308
317	20240624	151400	2114084530	12850	12910	12920	12850	1788
318	20240624	151300	2091062320	12910	12920	12920	12910	163
319	20240624	151200	2088957830	12920	12910	12920	12910	140
320	20240624	151100	2087150410	12910	12920	12920	12910	91
321	20240624	151000	2085974700	12930	12940	12940	12930	144
322	20240624	150900	2084112740	12930	12930	12930	12930	20
323	20240624	150800	2083854140	12910	12930	12930	12910	317
324	20240624	150700	2079759900	12930	12940	12940	12930	328
325	20240624	150600	2075516780	12940	12950	12950	12940	18
326	20240624	150500	2075283770	12950	12920	12950	12920	145
327	20240624	150400	2073409730	12920	12920	12920	12920	20
328	20240624	150300	2073151330	12910	12940	12940	12910	36
329	20240624	150200	2072686540	12900	12900	12900	12900	4
330	20240624	150100	2072634940	12900	12900	12900	12900	100
331	20240624	150000	2071344940	12900	12950	12950	12900	1701
332	20240624	145900	2049397220	12910	12940	12950	12910	2361
333	20240624	145800	2018830000	12940	12940	12940	12940	7
334	20240624	145700	2018739420	12910	12910	12910	12910	0
335	20240624	145600	2018739420	12910	12910	12910	12910	192
336	20240624	145500	2016260700	12920	12910	12920	12910	720
337	20240624	145400	2006962020	12900	12900	12900	12900	259
338	20240624	145300	2003620920	12900	12900	12900	12900	1
339	20240624	145200	2003608020	12900	12900	12900	12900	2
340	20240624	145100	2003582220	12890	12900	12900	12890	175
341	20240624	145000	2001324920	12900	12900	12900	12900	194
342	20240624	144900	1998822320	12900	12910	12910	12900	143
343	20240624	144800	1996977420	12910	12910	12910	12910	100
344	20240624	144700	1995686420	12910	12890	12910	12890	470
345	20240624	144600	1989622640	12900	12900	12900	12900	385
346	20240624	144500	1984656140	12900	12900	12900	12900	50
347	20240624	144400	1984011140	12900	12900	12900	12900	836
348	20240624	144300	1973226740	12900	12900	12900	12880	899
349	20240624	144200	1961629840	12900	12880	12900	12880	254
350	20240624	144100	1958353980	12880	12900	12900	12880	527
351	20240624	144000	1951557280	12900	12900	12900	12900	1
352	20240624	143900	1951544380	12900	12890	12900	12890	150
353	20240624	143800	1949610700	12860	12870	12870	12860	1523
354	20240624	143700	1930018950	12870	12890	12890	12870	1869
355	20240624	143600	1905960140	12870	12870	12870	12870	0
356	20240624	143500	1905960140	12870	12870	12870	12870	20
357	20240624	143400	1905702740	12880	12890	12890	12880	20
358	20240624	143300	1905445040	12890	12870	12890	12870	77
359	20240624	143200	1904453950	12870	12870	12870	12870	0
360	20240624	143100	1904453950	12870	12860	12870	12860	21
361	20240624	143000	1904183880	12870	12870	12870	12870	55
362	20240624	142900	1903476030	12870	12900	12900	12870	1128
363	20240624	142800	1888954670	12900	12900	12900	12900	0
364	20240624	142700	1888954670	12900	12900	12900	12900	23
365	20240624	142600	1888657970	12880	12900	12900	12880	201
366	20240624	142500	1886069070	12900	12890	12900	12890	700
367	20240624	142400	1877040250	12870	12900	12900	12860	171
368	20240624	142300	1874839650	12870	12880	12880	12870	936
369	20240624	142200	1862785900	12890	12890	12890	12890	345
370	20240624	142100	1858338850	12890	12870	12890	12870	8
371	20240624	142000	1858235850	12870	12860	12870	12860	1218
372	20240624	141900	1842561180	12850	12850	12850	12850	0
373	20240624	141800	1842561180	12850	12860	12870	12850	30
374	20240624	141700	1842175490	12850	12850	12850	12850	13
375	20240624	141600	1842008440	12850	12850	12850	12840	684
376	20240624	141500	1833219160	12850	12850	12850	12850	131
377	20240624	141400	1831535810	12840	12840	12840	12840	46
378	20240624	141300	1830945170	12840	12840	12840	12840	138
379	20240624	141200	1829173250	12840	12850	12850	12840	442
380	20240624	141100	1823495940	12840	12840	12840	12840	20
381	20240624	141000	1823239140	12850	12850	12850	12840	39
382	20240624	140900	1822738210	12850	12860	12860	12850	102
383	20240624	140800	1821427290	12860	12850	12860	12850	271
384	20240624	140700	1817943160	12850	12840	12870	12840	150
385	20240624	140600	1816015640	12840	12840	12840	12840	27
386	20240624	140500	1815668960	12850	12850	12850	12850	1
387	20240624	140400	1815656110	12820	12870	12870	12820	6471
388	20240624	140300	1732434300	12880	12870	12880	12870	118
389	20240624	140200	1730914560	12870	12900	12900	12870	7258
390	20240624	140100	1637380330	12900	12900	12910	12900	322
391	20240624	140000	1633224630	12900	12900	12900	12900	172
392	20240624	135900	1631005830	12910	12910	12910	12910	136
393	20240624	135800	1629250070	12910	12910	12910	12910	301
394	20240624	135700	1625364160	12910	12910	12910	12910	0
395	20240624	135600	1625364160	12910	12910	12910	12910	30
396	20240624	135500	1624976860	12910	12910	12910	12910	0
397	20240624	135400	1624976860	12910	12910	12910	12910	605
398	20240624	135300	1617166310	12910	12920	12920	12910	117
399	20240624	135200	1615655720	12910	12910	12910	12910	20
400	20240624	135100	1615397520	12910	12910	12910	12910	50
401	20240624	135000	1614752020	12910	12910	12910	12910	200
402	20240624	134900	1612170020	12910	12910	12920	12910	208
403	20240624	134800	1609484240	12910	12910	12910	12910	80
404	20240624	134700	1608451440	12910	12910	12910	12910	3
405	20240624	134600	1608412710	12910	12910	12910	12900	602
406	20240624	134500	1600645890	12910	12910	12910	12910	466
407	20240624	134400	1594629830	12910	12920	12920	12910	308
408	20240624	134300	1590651470	12910	12910	12910	12910	100
409	20240624	134200	1589360470	12910	12910	12910	12910	1
410	20240624	134100	1589347560	12910	12910	12910	12910	152
411	20240624	134000	1587385240	12910	12910	12910	12910	740
412	20240624	133900	1577831840	12920	12920	12920	12920	0
413	20240624	133800	1577831840	12920	12910	12920	12910	53
414	20240624	133700	1577147090	12910	12910	12910	12910	23
415	20240624	133600	1576850160	12920	12920	12920	12920	100
416	20240624	133500	1575558160	12910	12910	12910	12910	140
417	20240624	133400	1573750760	12910	12910	12920	12910	389
418	20240624	133300	1568728580	12910	12910	12910	12910	147
419	20240624	133200	1566830810	12910	12930	12930	12910	1244
420	20240624	133100	1550766940	12910	12910	12910	12910	0
421	20240624	133000	1550766940	12910	12910	12910	12910	84
422	20240624	132900	1549682500	12920	12920	12920	12920	132
423	20240624	132800	1547977060	12920	12910	12920	12910	74
424	20240624	132700	1547021480	12910	12920	12920	12910	388
425	20240624	132600	1542011430	12920	12910	12920	12910	355
426	20240624	132500	1537427380	12910	12910	12910	12910	0
427	20240624	132400	1537427380	12910	12910	12910	12910	1
428	20240624	132300	1537414470	12910	12920	12920	12900	2065
429	20240624	132200	1510749080	12920	12920	12920	12920	336
430	20240624	132100	1506407960	12930	12940	12940	12930	1534
431	20240624	132000	1486572340	12940	12930	12940	12930	21
432	20240624	131900	1486300610	12930	12940	12940	12930	399
433	20240624	131800	1481140540	12930	12940	12940	12930	1373
434	20240624	131700	1463377080	12950	12950	12950	12940	1462
435	20240624	131600	1444451860	12950	12950	12950	12950	482
436	20240624	131500	1438209960	12950	12950	12950	12950	101
437	20240624	131400	1436902010	12960	12960	12960	12960	140
438	20240624	131300	1435087610	12960	12950	12960	12950	51
439	20240624	131200	1434426660	12960	12960	12960	12960	1339
440	20240624	131100	1417073220	12970	12960	12970	12960	21
441	20240624	131000	1416801050	12960	12960	12960	12960	0
442	20240624	130900	1416801050	12960	12960	12960	12960	0
443	20240624	130800	1416801050	12960	12960	12960	12960	0
444	20240624	130700	1416801050	12960	12980	12980	12960	21
445	20240624	130600	1416528870	12980	12960	12980	12960	2
446	20240624	130500	1416502930	12960	12960	12960	12960	0
447	20240624	130400	1416502930	12960	12960	12960	12960	0
448	20240624	130300	1416502930	12960	12960	12960	12960	122
449	20240624	130200	1414921810	12960	12960	12960	12950	121
450	20240624	130100	1413353850	12950	12960	12960	12950	14
451	20240624	130000	1413172450	12950	12950	12960	12950	65
452	20240624	125900	1412330690	12960	12960	12960	12960	346
453	20240624	125800	1407846530	12960	12980	12980	12960	1329
454	20240624	125700	1390609080	12990	12980	12990	12980	63
455	20240624	125600	1389791330	12980	12980	12980	12980	13
456	20240624	125500	1389622590	12980	12980	12980	12980	2
457	20240624	125400	1389596630	12980	12980	12980	12980	0
458	20240624	125300	1389596630	12980	12980	12980	12980	0
459	20240624	125200	1389596630	12980	12970	12980	12970	3026
460	20240624	125100	1350321170	12970	12970	12970	12970	0
461	20240624	125000	1350321170	12970	12970	12970	12970	284
462	20240624	124900	1346637690	12970	12970	12980	12970	346
463	20240624	124800	1342150040	12970	12970	12970	12970	24
464	20240624	124700	1341838760	12980	12980	12980	12980	10
465	20240624	124600	1341708960	12980	12980	12980	12980	210
466	20240624	124500	1338983160	12970	12970	12970	12970	0
467	20240624	124400	1338983160	12970	12980	12980	12970	45
468	20240624	124300	1338399440	12970	12970	12970	12970	2
469	20240624	124200	1338373500	12950	12950	12950	12950	28
470	20240624	124100	1338010900	12980	12980	12980	12980	38
471	20240624	124000	1337517660	12950	12950	12950	12950	0
472	20240624	123900	1337517660	12950	12950	12950	12950	0
473	20240624	123800	1337517660	12950	12950	12950	12950	300
474	20240624	123700	1333632660	12950	12970	12970	12950	939
475	20240624	123600	1321460200	12970	12980	12980	12970	51
476	20240624	123500	1320798720	12970	12970	12970	12970	0
477	20240624	123400	1320798720	12970	12960	12970	12960	83
478	20240624	123300	1319722410	12970	12970	12970	12970	101
479	20240624	123200	1318412440	12970	12970	12970	12970	0
480	20240624	123100	1318412440	12970	12970	12970	12970	3
481	20240624	123000	1318373530	12960	12960	12960	12960	0
482	20240624	122900	1318373530	12960	12960	12960	12960	262
483	20240624	122800	1314978010	12960	12950	12960	12950	433
484	20240624	122700	1309366530	12960	12960	12960	12960	0
485	20240624	122600	1309366530	12960	12960	12960	12960	1
486	20240624	122500	1309353570	12960	12960	12960	12960	3
487	20240624	122400	1309314690	12940	12960	12960	12940	1018
488	20240624	122300	1296137380	12950	12950	12950	12950	30
489	20240624	122200	1295748880	12960	12960	12960	12960	405
490	20240624	122100	1290500080	12960	12960	12960	12960	0
491	20240624	122000	1290500080	12960	12960	12960	12960	6
492	20240624	121900	1290422320	12960	12970	12970	12960	117
493	20240624	121800	1288905800	12970	12960	12970	12950	588
494	20240624	121700	1281286150	12960	12960	12960	12960	169
495	20240624	121600	1279095910	12960	12960	12960	12960	0
496	20240624	121500	1279095910	12960	12960	12960	12960	33
497	20240624	121400	1278668230	12960	12960	12960	12950	13
498	20240624	121300	1278499760	12940	12960	12960	12940	406
499	20240624	121200	1273238740	12940	12950	12960	12940	392
500	20240624	121100	1268162090	12960	12960	12960	12960	10
501	20240624	121000	1268032490	12960	12960	12960	12960	0
502	20240624	120900	1268032490	12960	12950	12960	12950	1127
503	20240624	120800	1253437820	12950	12950	12950	12950	38
504	20240624	120700	1252945720	12950	12960	12960	12950	525
505	20240624	120600	1246143480	12960	12970	12970	12960	82
506	20240624	120500	1245080150	12970	12960	12970	12960	147
507	20240624	120400	1243174420	12970	12960	12970	12960	29
508	20240624	120300	1242798490	12960	12970	12970	12960	635
509	20240624	120200	1234563890	12960	12960	12960	12960	0
510	20240624	120100	1234563890	12960	12960	12960	12960	0
511	20240624	120000	1234563890	12960	12960	12960	12960	40
512	20240624	115900	1234045490	12970	12950	12970	12950	57
513	20240624	115800	1233307200	12960	12960	12960	12960	409
514	20240624	115700	1228006560	12970	12960	12970	12960	110
515	20240624	115600	1226579900	12960	12950	12960	12950	526
516	20240624	115500	1219766600	12960	12960	12960	12960	12
517	20240624	115400	1219611080	12950	12960	12960	12950	408
518	20240624	115300	1214327430	12950	12950	12950	12950	0
519	20240624	115200	1214327430	12950	12950	12950	12950	29
520	20240624	115100	1213951880	12970	12970	12970	12970	9
521	20240624	115000	1213835150	12950	12960	12970	12950	178
522	20240624	114900	1211529210	12960	12970	12970	12960	986
523	20240624	114800	1198750620	12960	12960	12960	12960	0
524	20240624	114700	1198750620	12960	12960	12960	12960	0
525	20240624	114600	1198750620	12960	12960	12970	12960	203
526	20240624	114500	1196119510	12960	12960	12960	12960	69
527	20240624	114400	1195225270	12970	12970	12970	12970	143
528	20240624	114300	1193370560	12960	12960	12960	12960	3
529	20240624	114200	1193331680	12960	12970	12970	12960	115
530	20240624	114100	1191841130	12960	12960	12960	12960	165
531	20240624	114000	1189702730	12960	12970	12980	12960	552
532	20240624	113900	1182547620	12970	12980	12980	12970	302
533	20240624	113800	1178629670	12960	12980	12980	12960	420
534	20240624	113700	1173184470	12960	12960	12960	12960	15
535	20240624	113600	1172990070	12960	12960	12960	12960	110
536	20240624	113500	1171564470	12960	12960	12960	12960	1
537	20240624	113400	1171551510	12960	12960	12960	12960	0
538	20240624	113300	1171551510	12960	12960	12960	12960	20
539	20240624	113200	1171292310	12960	12960	12960	12960	0
540	20240624	113100	1171292310	12960	12960	12960	12960	20
541	20240624	113000	1171033110	12960	12960	12960	12960	0
542	20240624	112900	1171033110	12960	12960	12960	12960	0
543	20240624	112800	1171033110	12960	12960	12960	12960	1
544	20240624	112700	1171020150	12960	12980	12980	12960	24
545	20240624	112600	1170709050	12980	12960	12980	12960	111
546	20240624	112500	1169270270	12960	12960	12960	12960	647
547	20240624	112400	1160885150	12960	12980	12980	12960	296
548	20240624	112300	1157044760	12980	12980	12980	12980	92
549	20240624	112200	1155850600	12980	12960	12980	12960	45
550	20240624	112100	1155267100	12960	12960	12960	12960	20
551	20240624	112000	1155007900	12980	12950	12980	12950	12
552	20240624	111900	1154852350	12950	12980	12980	12950	4
553	20240624	111800	1154800460	12950	12960	12960	12950	1025
554	20240624	111700	1141525510	12950	13000	13000	12950	3
555	20240624	111600	1141486560	12950	12950	12950	12950	155
556	20240624	111500	1139479310	12950	12950	12950	12950	2
557	20240624	111400	1139453410	12970	12950	12970	12950	37
558	20240624	111300	1138974020	12940	12940	12940	12940	300
559	20240624	111200	1135092020	12940	12990	12990	12940	1087
560	20240624	111100	1121001250	12990	12990	12990	12990	64
561	20240624	111000	1120169890	12990	13000	13000	12990	343
562	20240624	110900	1115711890	13010	13020	13020	13010	484
563	20240624	110800	1109411030	13020	13020	13020	13020	76
564	20240624	110700	1108421510	13000	13020	13020	13000	106
565	20240624	110600	1107042430	13020	12980	13020	12970	436
566	20240624	110500	1101376170	12960	12960	12980	12960	180
567	20240624	110400	1099043170	12960	12990	12990	12960	7
568	20240624	110300	1098952400	12990	12990	12990	12990	1
569	20240624	110200	1098939410	12960	13000	13000	12960	637
570	20240624	110100	1090683410	13000	13000	13000	13000	741
571	20240624	110000	1081050410	12960	12950	12960	12950	130
572	20240624	105900	1079365880	13000	13000	13000	13000	2
573	20240624	105800	1079339880	13000	12940	13000	12940	51
574	20240624	105700	1078679220	12940	12940	12940	12930	256
575	20240624	105600	1075366860	12940	12940	12960	12940	409
576	20240624	105500	1070074220	12960	12960	12960	12950	469
577	20240624	105400	1063999050	12960	12980	12980	12950	1451
578	20240624	105300	1045191460	12980	12980	12980	12980	62
579	20240624	105200	1044386700	12980	13030	13030	12980	477
580	20240624	105100	1038182260	12960	12980	13030	12960	1615
581	20240624	105000	1017169770	12960	12940	12960	12940	592
582	20240624	104900	1009501450	12940	12940	12940	12940	851
583	20240624	104800	998489510	12940	12950	12950	12940	1038
584	20240624	104700	985056030	12950	12940	12960	12940	468
585	20240624	104600	978996230	12960	12950	12960	12940	964
586	20240624	104500	966514150	12950	12970	12970	12950	605
587	20240624	104400	958674530	12980	12970	12980	12960	723
588	20240624	104300	949304340	12980	12970	12980	12970	120
589	20240624	104200	947747930	12970	12970	12970	12960	606
590	20240624	104100	939893970	12960	12960	12960	12960	172
591	20240624	104000	937664850	13000	13000	13000	12950	51
592	20240624	103900	937002400	12950	12950	12950	12940	429
593	20240624	103800	931447100	12950	12950	12950	12950	60
594	20240624	103700	930670100	12960	12960	12960	12950	1218
595	20240624	103600	914896410	12960	12960	12960	12960	221
596	20240624	103500	912032250	12960	12980	12980	12960	233
597	20240624	103400	909009060	13000	13000	13000	13000	3
598	20240624	103300	908970060	12970	12950	13000	12950	25
599	20240624	103200	908645760	12960	12970	12970	12960	262
600	20240624	103100	905249260	12970	12970	12970	12970	45
601	20240624	103000	904665610	13000	13000	13000	13000	1
602	20240624	102900	904652610	13000	12970	13000	12950	381
603	20240624	102800	899713700	12970	12960	12970	12950	661
604	20240624	102700	891152340	12950	12970	12970	12950	1559
605	20240624	102600	870954770	12960	12960	12960	12950	343
606	20240624	102500	866511890	12950	12980	13020	12950	843
607	20240624	102400	855584330	12980	13020	13020	12980	1981
608	20240624	102300	829840190	13000	13030	13030	13000	1221
609	20240624	102200	813949470	13030	13030	13030	13030	0
610	20240624	102100	813949470	13030	13030	13030	13020	2086
611	20240624	102000	786769160	13060	13040	13060	13040	10
612	20240624	101900	786638640	13030	13060	13060	13030	615
613	20240624	101800	778622240	13070	13030	13070	13020	427
614	20240624	101700	773056050	13040	13070	13070	13030	916
615	20240624	101600	761108920	13050	13060	13060	13050	1926
616	20240624	101500	735960410	13070	13080	13080	13070	62
617	20240624	101400	735149990	13070	13070	13070	13070	348
618	20240624	101300	730601630	13070	13070	13070	13070	0
619	20240624	101200	730601630	13070	13080	13080	13070	400
620	20240624	101100	725371630	13070	13070	13070	13070	211
621	20240624	101000	722613860	13070	13060	13070	13060	29
622	20240624	100900	722234920	13080	13080	13080	13060	121
623	20240624	100800	720653640	13060	13070	13090	13060	545
624	20240624	100700	713529320	13070	13080	13080	13070	710
625	20240624	100600	704248390	13090	13110	13110	13090	679
626	20240624	100500	695357990	13100	13100	13100	13100	180
627	20240624	100400	692999990	13100	13100	13100	13100	7
628	20240624	100300	692908290	13090	13090	13090	13090	130
629	20240624	100200	691206590	13090	13090	13110	13090	179
630	20240624	100100	688863370	13090	13100	13100	13090	1010
631	20240624	100000	675634720	13100	13100	13100	13100	74
632	20240624	095900	674665320	13090	13110	13120	13090	1368
633	20240624	095800	656742330	13120	13110	13120	13110	28
634	20240624	095700	656375170	13110	13110	13120	13110	504
635	20240624	095600	649766730	13110	13100	13120	13100	810
636	20240624	095500	639144630	13110	13120	13120	13100	524
637	20240624	095400	632278170	13100	13130	13130	13100	114
638	20240624	095300	630782500	13100	13130	13130	13100	40
639	20240624	095200	630258350	13130	13130	13130	13130	1026
640	20240624	095100	616786970	13110	13120	13120	13110	244
641	20240624	095000	613587560	13130	13120	13130	13120	22
642	20240624	094900	613298900	13120	13110	13120	13100	139
643	20240624	094800	611477110	13110	13080	13120	13080	56
644	20240624	094700	610744100	13090	13090	13090	13090	145
645	20240624	094600	608846050	13090	13090	13120	13090	87
646	20240624	094500	607707190	13090	13130	13130	13090	21
647	20240624	094400	607431860	13090	13130	13130	13090	2509
648	20240624	094300	574564400	13100	13130	13130	13100	86
649	20240624	094200	573437470	13130	13120	13130	13100	216
650	20240624	094100	570603640	13120	13120	13120	13100	45
651	20240624	094000	570013540	13120	13100	13120	13090	51
652	20240624	093900	569345600	13100	13100	13100	13090	189
653	20240624	093800	566871190	13100	13090	13100	13090	220
654	20240624	093700	563989880	13090	13090	13090	13090	27
655	20240624	093600	563636450	13090	13070	13090	13070	567
656	20240624	093500	556225560	13070	13080	13080	13070	1207
657	20240624	093400	540449290	13080	13100	13100	13080	1243
658	20240624	093300	524183580	13120	13120	13120	13120	189
659	20240624	093200	521703900	13120	13130	13130	13120	2
660	20240624	093100	521677650	13130	13130	13130	13130	114
661	20240624	093000	520180830	13140	13140	13140	13140	2
662	20240624	092900	520154550	13140	13140	13140	13070	516
663	20240624	092800	513388380	13030	13140	13140	13030	5138
664	20240624	092700	446232400	13140	13130	13140	13120	357
665	20240624	092600	441543000	13140	13140	13140	13140	302
666	20240624	092500	437574720	13140	13150	13150	13140	1454
667	20240624	092400	418457270	13140	13090	13140	13090	1825
668	20240624	092300	394490450	13090	13100	13120	13090	253
669	20240624	092200	391175740	13100	13100	13100	13100	11
670	20240624	092100	391031640	13080	13090	13120	13080	1069
671	20240624	092000	377040530	13100	13120	13120	13100	855
672	20240624	091900	365832940	13120	13110	13130	13110	429
673	20240624	091800	360205980	13110	13110	13130	13110	241
674	20240624	091700	357045890	13110	13090	13110	13090	306
675	20240624	091600	353035330	13090	13140	13140	13080	541
676	20240624	091500	345938760	13140	13130	13140	13130	272
677	20240624	091400	342367390	13130	13110	13130	13110	1606
678	20240624	091300	321290820	13110	13040	13120	13040	1851
679	20240624	091200	297075230	13080	13080	13080	13080	29
680	20240624	091100	296695910	13080	13050	13080	13040	694
681	20240624	091000	287643860	13050	13100	13100	13050	264
682	20240624	090900	284195700	13100	13110	13110	13050	393
683	20240624	090800	279045690	13110	13100	13110	13000	1635
684	20240624	090700	257681940	13100	13080	13120	13080	1205
685	20240624	090600	241906920	13080	13090	13090	13050	1154
686	20240624	090500	226842540	13090	13090	13090	13040	437
687	20240624	090400	221134310	13090	13030	13090	12980	2719
688	20240624	090300	185700640	13040	13110	13120	13040	2396
689	20240624	090200	154396160	13110	13170	13170	13050	3166
690	20240624	090100	113045490	13150	13130	13250	13100	3382
691	20240624	090000	68593210	13120	13030	13120	13030	5252