KissMeData/020000/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	190800	369796560	17690	17690	17690	17690	3066
3	20240628	190700	369796560	17690	17690	17690	17690	0
4	20240628	190600	369796560	17690	17690	17690	17690	0
5	20240628	190500	369796560	17690	17690	17690	17690	0
6	20240628	190400	369796560	17690	17690	17690	17690	0
7	20240628	190300	369796560	17690	17690	17690	17690	0
8	20240628	190200	369796560	17690	17690	17690	17690	0
9	20240628	190100	369796560	17690	17690	17690	17690	0
10	20240628	190000	369796560	17690	17690	17690	17690	0
11	20240628	185900	369796560	17690	17690	17690	17690	0
12	20240628	185800	369796560	17690	17690	17690	17690	0
13	20240628	185700	369796560	17690	17690	17690	17690	0
14	20240628	185600	369796560	17690	17690	17690	17690	0
15	20240628	185500	369796560	17690	17690	17690	17690	0
16	20240628	185400	369796560	17690	17690	17690	17690	0
17	20240628	185300	369796560	17690	17690	17690	17690	0
18	20240628	185200	369796560	17690	17690	17690	17690	0
19	20240628	185100	369796560	17690	17690	17690	17690	0
20	20240628	185000	369796560	17690	17690	17690	17690	0
21	20240628	184900	369796560	17690	17690	17690	17690	0
22	20240628	184800	369796560	17690	17690	17690	17690	0
23	20240628	184700	369796560	17690	17690	17690	17690	0
24	20240628	184600	369796560	17690	17690	17690	17690	0
25	20240628	184500	369796560	17690	17690	17690	17690	0
26	20240628	184400	369796560	17690	17690	17690	17690	0
27	20240628	184300	369796560	17690	17690	17690	17690	0
28	20240628	184200	369796560	17690	17690	17690	17690	0
29	20240628	184100	369796560	17690	17690	17690	17690	0
30	20240628	184000	369796560	17690	17690	17690	17690	0
31	20240628	183900	369796560	17690	17690	17690	17690	0
32	20240628	183800	369796560	17690	17690	17690	17690	3066
33	20240628	183700	369796560	17690	17690	17690	17690	0
34	20240628	183600	369796560	17690	17690	17690	17690	0
35	20240628	183500	369796560	17690	17690	17690	17690	0
36	20240628	183400	369796560	17690	17690	17690	17690	0
37	20240628	183300	369796560	17690	17690	17690	17690	0
38	20240628	183200	369796560	17690	17690	17690	17690	0
39	20240628	183100	369796560	17690	17690	17690	17690	0
40	20240628	183000	369796560	17690	17690	17690	17690	0
41	20240628	182900	369796560	17690	17690	17690	17690	0
42	20240628	182800	369796560	17690	17690	17690	17690	0
43	20240628	182700	369796560	17690	17690	17690	17690	0
44	20240628	182600	369796560	17690	17690	17690	17690	0
45	20240628	182500	369796560	17690	17690	17690	17690	0
46	20240628	182400	369796560	17690	17690	17690	17690	0
47	20240628	182300	369796560	17690	17690	17690	17690	0
48	20240628	182200	369796560	17690	17690	17690	17690	0
49	20240628	182100	369796560	17690	17690	17690	17690	0
50	20240628	182000	369796560	17690	17690	17690	17690	0
51	20240628	181900	369796560	17690	17690	17690	17690	0
52	20240628	181800	369796560	17690	17690	17690	17690	0
53	20240628	181700	369796560	17690	17690	17690	17690	0
54	20240628	181600	369796560	17690	17690	17690	17690	0
55	20240628	181500	369796560	17690	17690	17690	17690	0
56	20240628	181400	369796560	17690	17690	17690	17690	0
57	20240628	181300	369796560	17690	17690	17690	17690	0
58	20240628	181200	369796560	17690	17690	17690	17690	0
59	20240628	181100	369796560	17690	17690	17690	17690	0
60	20240628	181000	369796560	17690	17690	17690	17690	0
61	20240628	180900	369796560	17690	17690	17690	17690	0
62	20240628	180800	369796560	17690	17690	17690	17690	3066
63	20240628	180700	369796560	17690	17690	17690	17690	0
64	20240628	180600	369796560	17690	17690	17690	17690	0
65	20240628	180500	369796560	17690	17690	17690	17690	0
66	20240628	180400	369796560	17690	17690	17690	17690	0
67	20240628	180300	369796560	17690	17690	17690	17690	0
68	20240628	180200	369796560	17690	17690	17690	17690	0
69	20240628	180100	369796560	17690	17690	17690	17690	0
70	20240628	180000	369796560	17690	17690	17690	17690	0
71	20240628	175900	369796560	17690	17690	17690	17690	0
72	20240628	175800	369796560	17690	17690	17690	17690	0
73	20240628	175700	369796560	17690	17690	17690	17690	0
74	20240628	175600	369796560	17690	17690	17690	17690	0
75	20240628	175500	369796560	17690	17690	17690	17690	0
76	20240628	175400	369796560	17690	17690	17690	17690	0
77	20240628	175300	369796560	17690	17690	17690	17690	0
78	20240628	175200	369796560	17690	17690	17690	17690	0
79	20240628	175100	369796560	17690	17690	17690	17690	0
80	20240628	175000	369796560	17690	17690	17690	17690	0
81	20240628	174900	369796560	17690	17690	17690	17690	0
82	20240628	174800	369796560	17690	17690	17690	17690	0
83	20240628	174700	369796560	17690	17690	17690	17690	0
84	20240628	174600	369796560	17690	17690	17690	17690	0
85	20240628	174500	369796560	17690	17690	17690	17690	0
86	20240628	174400	369796560	17690	17690	17690	17690	0
87	20240628	174300	369796560	17690	17690	17690	17690	0
88	20240628	174200	369796560	17690	17690	17690	17690	0
89	20240628	174100	369796560	17690	17690	17690	17690	0
90	20240628	174000	369796560	17690	17690	17690	17690	0
91	20240628	173900	369796560	17690	17690	17690	17690	0
92	20240628	173800	369796560	17690	17690	17690	17690	3066
93	20240628	173700	369796560	17690	17690	17690	17690	0
94	20240628	173600	369796560	17690	17690	17690	17690	0
95	20240628	173500	369796560	17690	17690	17690	17690	0
96	20240628	173400	369796560	17690	17690	17690	17690	0
97	20240628	173300	369796560	17690	17690	17690	17690	0
98	20240628	173200	369796560	17690	17690	17690	17690	0
99	20240628	173100	369796560	17690	17690	17690	17690	0
100	20240628	173000	369796560	17690	17690	17690	17690	0
101	20240628	172900	369796560	17690	17690	17690	17690	0
102	20240628	172800	369796560	17690	17690	17690	17690	0
103	20240628	172700	369796560	17690	17690	17690	17690	0
104	20240628	172600	369796560	17690	17690	17690	17690	0
105	20240628	172500	369796560	17690	17690	17690	17690	0
106	20240628	172400	369796560	17690	17690	17690	17690	0
107	20240628	172300	369796560	17690	17690	17690	17690	0
108	20240628	172200	369796560	17690	17690	17690	17690	0
109	20240628	172100	369796560	17690	17690	17690	17690	0
110	20240628	172000	369796560	17690	17690	17690	17690	0
111	20240628	171900	369796560	17690	17690	17690	17690	0
112	20240628	171800	369796560	17690	17690	17690	17690	0
113	20240628	171700	369796560	17690	17690	17690	17690	0
114	20240628	171600	369796560	17690	17690	17690	17690	0
115	20240628	171500	369796560	17690	17690	17690	17690	0
116	20240628	171400	369796560	17690	17690	17690	17690	0
117	20240628	171300	369796560	17690	17690	17690	17690	0
118	20240628	171200	369796560	17690	17690	17690	17690	0
119	20240628	171100	369796560	17690	17690	17690	17690	0
120	20240628	171000	369796560	17690	17690	17690	17690	0
121	20240628	170900	369796560	17690	17690	17690	17690	0
122	20240628	170800	369796560	17690	17690	17690	17690	3066
123	20240628	170700	369796560	17690	17690	17690	17690	0
124	20240628	170600	369796560	17690	17690	17690	17690	0
125	20240628	170500	369796560	17690	17690	17690	17690	0
126	20240628	170400	369796560	17690	17690	17690	17690	0
127	20240628	170300	369796560	17690	17690	17690	17690	0
128	20240628	170200	369796560	17690	17690	17690	17690	0
129	20240628	170100	369796560	17690	17690	17690	17690	0
130	20240628	170000	369796560	17690	17690	17690	17690	0
131	20240628	165900	369796560	17690	17690	17690	17690	0
132	20240628	165800	369796560	17690	17690	17690	17690	0
133	20240628	165700	369796560	17690	17690	17690	17690	0
134	20240628	165600	369796560	17690	17690	17690	17690	0
135	20240628	165500	369796560	17690	17690	17690	17690	0
136	20240628	165400	369796560	17690	17690	17690	17690	0
137	20240628	165300	369796560	17690	17690	17690	17690	0
138	20240628	165200	369796560	17690	17690	17690	17690	0
139	20240628	165100	369796560	17690	17690	17690	17690	0
140	20240628	165000	369796560	17690	17690	17690	17690	0
141	20240628	164900	369796560	17690	17690	17690	17690	0
142	20240628	164800	369796560	17690	17690	17690	17690	0
143	20240628	164700	369796560	17690	17690	17690	17690	0
144	20240628	164600	369796560	17690	17690	17690	17690	0
145	20240628	164500	369796560	17690	17690	17690	17690	0
146	20240628	164400	369796560	17690	17690	17690	17690	0
147	20240628	164300	369796560	17690	17690	17690	17690	0
148	20240628	164200	369796560	17690	17690	17690	17690	0
149	20240628	164100	369796560	17690	17690	17690	17690	0
150	20240628	164000	369796560	17690	17690	17690	17690	0
151	20240628	163900	369796560	17690	17690	17690	17690	0
152	20240628	163800	369796560	17690	17690	17690	17690	3066
153	20240628	163700	369796560	17690	17690	17690	17690	0
154	20240628	163600	369796560	17690	17690	17690	17690	0
155	20240628	163500	369796560	17690	17690	17690	17690	0
156	20240628	163400	369796560	17690	17690	17690	17690	0
157	20240628	163300	369796560	17690	17690	17690	17690	0
158	20240628	163200	369796560	17690	17690	17690	17690	0
159	20240628	163100	369796560	17690	17690	17690	17690	0
160	20240628	163000	369796560	17690	17690	17690	17690	0
161	20240628	162900	369796560	17690	17690	17690	17690	0
162	20240628	162800	369796560	17690	17690	17690	17690	0
163	20240628	162700	369796560	17690	17690	17690	17690	0
164	20240628	162600	369796560	17690	17690	17690	17690	0
165	20240628	162500	369796560	17690	17690	17690	17690	0
166	20240628	162400	369796560	17690	17690	17690	17690	0
167	20240628	162300	369796560	17690	17690	17690	17690	0
168	20240628	162200	369796560	17690	17690	17690	17690	0
169	20240628	162100	369796560	17690	17690	17690	17690	0
170	20240628	162000	369796560	17690	17690	17690	17690	0
171	20240628	161900	369796560	17690	17690	17690	17690	0
172	20240628	161800	369796560	17690	17690	17690	17690	0
173	20240628	161700	369796560	17690	17690	17690	17690	0
174	20240628	161600	369796560	17690	17690	17690	17690	0
175	20240628	161500	369796560	17690	17690	17690	17690	0
176	20240628	161400	369796560	17690	17690	17690	17690	0
177	20240628	161300	369796560	17690	17690	17690	17690	0
178	20240628	161200	369796560	17690	17690	17690	17690	0
179	20240628	161100	369796560	17690	17690	17690	17690	0
180	20240628	161000	369796560	17690	17690	17690	17690	0
181	20240628	160900	369796560	17690	17690	17690	17690	0
182	20240628	160800	369796560	17690	17690	17690	17690	3066
183	20240628	160700	369796560	17690	17690	17690	17690	0
184	20240628	160600	369796560	17690	17690	17690	17690	0
185	20240628	160500	369796560	17690	17690	17690	17690	0
186	20240628	160400	369796560	17690	17690	17690	17690	0
187	20240628	160300	369796560	17690	17690	17690	17690	0
188	20240628	160200	369796560	17690	17690	17690	17690	0
189	20240628	160100	369796560	17690	17690	17690	17690	0
190	20240628	160000	369796560	17690	17690	17690	17690	0
191	20240628	155900	369796560	17690	17690	17690	17690	0
192	20240628	155800	369796560	17690	17690	17690	17690	0
193	20240628	155700	369796560	17690	17690	17690	17690	0
194	20240628	155600	369796560	17690	17690	17690	17690	0
195	20240628	155500	369796560	17690	17690	17690	17690	0
196	20240628	155400	369796560	17690	17690	17690	17690	0
197	20240628	155300	369796560	17690	17690	17690	17690	0
198	20240628	155200	369796560	17690	17690	17690	17690	0
199	20240628	155100	369796560	17690	17690	17690	17690	0
200	20240628	155000	369796560	17690	17690	17690	17690	0
201	20240628	154900	369796560	17690	17690	17690	17690	0
202	20240628	154800	369796560	17690	17690	17690	17690	0
203	20240628	154700	369796560	17690	17690	17690	17690	0
204	20240628	154600	369796560	17690	17690	17690	17690	0
205	20240628	154500	369796560	17690	17690	17690	17690	0
206	20240628	154400	369796560	17690	17690	17690	17690	0
207	20240628	154300	369796560	17690	17690	17690	17690	0
208	20240628	154200	369796560	17690	17690	17690	17690	0
209	20240628	154100	369796560	17690	17690	17690	17690	0
210	20240628	154000	369796560	17690	17690	17690	17690	0
211	20240628	153900	369796560	17690	17690	17690	17690	0
212	20240628	153800	369796560	17690	17690	17690	17690	3066
213	20240628	153700	369796560	17690	17690	17690	17690	0
214	20240628	153600	369796560	17690	17690	17690	17690	0
215	20240628	153500	369796560	17690	17690	17690	17690	0
216	20240628	153400	369796560	17690	17690	17690	17690	0
217	20240628	153300	369796560	17690	17690	17690	17690	0
218	20240628	153200	369796560	17690	17690	17690	17690	0
219	20240628	153100	369796560	17690	17690	17690	17690	0
220	20240628	153000	369796560	17690	17690	17690	17690	3066
221	20240628	152900	315559020	17610	17610	17610	17610	0
222	20240628	152800	315559020	17610	17610	17610	17610	0
223	20240628	152700	315559020	17610	17610	17610	17610	0
224	20240628	152600	315559020	17610	17610	17610	17610	0
225	20240628	152500	315559020	17610	17610	17610	17610	0
226	20240628	152400	315559020	17610	17610	17610	17610	0
227	20240628	152300	315559020	17610	17610	17610	17610	0
228	20240628	152200	315559020	17610	17610	17610	17610	0
229	20240628	152100	315559020	17610	17610	17610	17610	0
230	20240628	152000	315559020	17610	17610	17610	17610	0
231	20240628	151900	315559020	17610	17620	17630	17610	350
232	20240628	151800	309391810	17620	17650	17650	17620	255
233	20240628	151700	304895610	17650	17650	17650	17650	153
234	20240628	151600	302195160	17650	17650	17650	17650	139
235	20240628	151500	299741810	17660	17650	17660	17650	10
236	20240628	151400	299565260	17650	17650	17650	17650	12
237	20240628	151300	299353460	17650	17650	17650	17650	5
238	20240628	151200	299265210	17650	17650	17660	17650	47
239	20240628	151100	298435450	17650	17650	17650	17650	6
240	20240628	151000	298329550	17650	17660	17660	17650	66
241	20240628	150900	297164600	17650	17650	17650	17650	18
242	20240628	150800	296846900	17650	17650	17650	17650	88
243	20240628	150700	295293700	17650	17660	17670	17650	891
244	20240628	150600	279559740	17650	17620	17650	17620	600
245	20240628	150500	268974750	17620	17620	17620	17620	6
246	20240628	150400	268869030	17620	17620	17620	17620	57
247	20240628	150300	267864690	17620	17620	17620	17620	5
248	20240628	150200	267776590	17620	17620	17620	17620	9
249	20240628	150100	267618010	17620	17620	17620	17620	5
250	20240628	150000	267529910	17620	17620	17620	17620	7
251	20240628	145900	267406570	17620	17620	17620	17620	6
252	20240628	145800	267300850	17620	17620	17620	17620	11
253	20240628	145700	267107030	17630	17630	17630	17630	17
254	20240628	145600	266807320	17630	17630	17630	17630	27
255	20240628	145500	266331310	17650	17650	17650	17650	300
256	20240628	145400	261036310	17650	17650	17660	17650	13
257	20240628	145300	260806780	17650	17650	17650	17650	5
258	20240628	145200	260718530	17660	17630	17660	17630	229
259	20240628	145100	256678070	17630	17630	17630	17630	8
260	20240628	145000	256537030	17630	17630	17630	17630	6
261	20240628	144900	256431250	17630	17630	17630	17630	32
262	20240628	144800	255867090	17640	17630	17640	17630	25
263	20240628	144700	255426290	17630	17630	17630	17630	7
264	20240628	144600	255302880	17630	17630	17630	17630	16
265	20240628	144500	255020800	17630	17630	17640	17630	39
266	20240628	144400	254332900	17630	17640	17640	17630	3
267	20240628	144300	254280000	17640	17630	17650	17630	63
268	20240628	144200	253168560	17630	17630	17630	17630	47
269	20240628	144100	252339950	17630	17620	17630	17620	89
270	20240628	144000	250770920	17620	17620	17620	17620	4
271	20240628	143900	250700440	17620	17620	17620	17620	5
272	20240628	143800	250612340	17620	17610	17620	17610	195
273	20240628	143700	247176500	17610	17610	17610	17610	4
274	20240628	143600	247106060	17610	17620	17620	17610	23
275	20240628	143500	246700820	17610	17610	17610	17610	7
276	20240628	143400	246577550	17610	17600	17610	17600	87
277	20240628	143300	245045510	17600	17600	17610	17600	71
278	20240628	143200	243795270	17600	17600	17600	17600	8
279	20240628	143100	243654470	17600	17600	17600	17600	5
280	20240628	143000	243566470	17600	17600	17610	17600	46
281	20240628	142900	242756740	17600	17600	17600	17600	22
282	20240628	142800	242369540	17600	17600	17600	17600	24
283	20240628	142700	241947140	17610	17610	17610	17600	237
284	20240628	142600	237773940	17610	17600	17610	17600	47
285	20240628	142500	236946730	17600	17600	17600	17600	30
286	20240628	142400	236418730	17600	17600	17600	17600	45
287	20240628	142300	235626730	17610	17610	17610	17610	25
288	20240628	142200	235186480	17610	17610	17610	17610	91
289	20240628	142100	233583970	17610	17610	17610	17610	29
290	20240628	142000	233073280	17610	17610	17610	17610	46
291	20240628	141900	232263220	17610	17610	17610	17610	54
292	20240628	141800	231312280	17610	17610	17620	17610	46
293	20240628	141700	230502210	17610	17610	17610	17610	42
294	20240628	141600	229762590	17610	17610	17610	17610	40
295	20240628	141500	229058190	17610	17600	17610	17600	127
296	20240628	141400	226822190	17600	17600	17600	17600	27
297	20240628	141300	226346990	17600	17600	17600	17600	44
298	20240628	141200	225572590	17600	17600	17600	17600	27
299	20240628	141100	225097390	17600	17600	17600	17600	95
300	20240628	141000	223425390	17600	17600	17610	17600	25
301	20240628	140900	222985360	17600	17600	17610	17600	186
302	20240628	140800	219710340	17600	17600	17610	17600	645
303	20240628	140700	208352110	17600	17600	17600	17600	55
304	20240628	140600	207384110	17600	17600	17600	17600	47
305	20240628	140500	206556910	17600	17600	17600	17600	35
306	20240628	140400	205940910	17600	17600	17600	17600	45
307	20240628	140300	205148910	17600	17600	17600	17600	31
308	20240628	140200	204603310	17600	17600	17600	17600	46
309	20240628	140100	203793710	17600	17600	17600	17600	27
310	20240628	140000	203318510	17600	17600	17610	17600	1474
311	20240628	135900	177376090	17600	17600	17600	17600	28
312	20240628	135800	176883290	17600	17600	17610	17600	48
313	20240628	135700	176038480	17600	17600	17600	17600	30
314	20240628	135600	175510480	17600	17600	17600	17600	45
315	20240628	135500	174718480	17600	17600	17600	17600	36
316	20240628	135400	174084880	17600	17600	17600	17600	47
317	20240628	135300	173257680	17600	17600	17600	17600	559
318	20240628	135200	163419280	17600	17600	17600	17600	22
319	20240628	135100	163032080	17600	17600	17600	17600	46
320	20240628	135000	162222480	17600	17600	17600	17600	22
321	20240628	134900	161835280	17600	17600	17600	17600	44
322	20240628	134800	161060880	17600	17600	17600	17600	23
323	20240628	134700	160656080	17600	17600	17600	17600	43
324	20240628	134600	159899280	17600	17600	17600	17600	24
325	20240628	134500	159476880	17610	17600	17610	17600	49
326	20240628	134400	158614440	17600	17600	17600	17600	22
327	20240628	134300	158227240	17600	17600	17610	17600	65
328	20240628	134200	157083220	17600	17600	17600	17600	43
329	20240628	134100	156326420	17600	17600	17600	17600	22
330	20240628	134000	155939220	17600	17600	17600	17600	44
331	20240628	133900	155164820	17600	17600	17600	17600	24
332	20240628	133800	154742420	17600	17600	17600	17600	272
333	20240628	133700	149955220	17600	17600	17600	17600	23
334	20240628	133600	149550420	17600	17600	17610	17600	46
335	20240628	133500	148740800	17600	17610	17610	17600	7
336	20240628	133400	148617550	17610	17610	17610	17610	104
337	20240628	133300	146786110	17610	17610	17610	17610	25
338	20240628	133200	146345860	17610	17610	17610	17610	44
339	20240628	133100	145571020	17610	17620	17620	17610	23
340	20240628	133000	145165980	17610	17610	17610	17610	42
341	20240628	132900	144426360	17610	17610	17610	17610	43
342	20240628	132800	143669130	17610	17620	17620	17610	25
343	20240628	132700	143228860	17610	17610	17610	17610	43
344	20240628	132600	142471630	17610	17610	17620	17610	39
345	20240628	132500	141784810	17610	17610	17610	17610	161
346	20240628	132400	138949600	17610	17610	17610	17610	2
347	20240628	132300	138914380	17610	17620	17620	17610	10
348	20240628	132200	138738220	17610	17610	17610	17610	2
349	20240628	132100	138703000	17610	17610	17610	17610	2
350	20240628	132000	138667780	17610	17610	17610	17610	6
351	20240628	131900	138562120	17620	17620	17620	17620	20
352	20240628	131800	138209720	17630	17630	17630	17630	0
353	20240628	131700	138209720	17630	17630	17630	17630	5
354	20240628	131600	138121570	17630	17630	17630	17630	0
355	20240628	131500	138121570	17630	17620	17630	17620	43
356	20240628	131400	137363780	17610	17620	17630	17610	155
357	20240628	131300	134632050	17620	17620	17620	17620	2
358	20240628	131200	134596810	17620	17620	17620	17620	3
359	20240628	131100	134543950	17620	17620	17630	17620	21
360	20240628	131000	134173900	17620	17620	17620	17620	3
361	20240628	130900	134121040	17610	17610	17610	17610	4
362	20240628	130800	134050600	17620	17620	17620	17620	40
363	20240628	130700	133345800	17620	17620	17620	17620	53
364	20240628	130600	132411940	17620	17620	17620	17620	3
365	20240628	130500	132359080	17650	17650	17650	17650	0
366	20240628	130400	132359080	17650	17640	17650	17640	102
367	20240628	130300	130559790	17640	17630	17640	17630	100
368	20240628	130200	128796580	17630	17630	17630	17630	0
369	20240628	130100	128796580	17630	17620	17630	17620	23
370	20240628	130000	128391280	17620	17620	17630	17610	376
371	20240628	125900	121766250	17610	17620	17620	17610	6
372	20240628	125800	121660570	17610	17610	17610	17610	2
373	20240628	125700	121625350	17610	17610	17610	17610	3
374	20240628	125600	121572520	17610	17610	17610	17610	5
375	20240628	125500	121484470	17620	17610	17620	17610	38
376	20240628	125400	120815280	17610	17610	17610	17610	3
377	20240628	125300	120762450	17620	17610	17620	17610	51
378	20240628	125200	119863860	17610	17610	17610	17610	189
379	20240628	125100	116535570	17610	17610	17610	17610	2
380	20240628	125000	116500350	17610	17610	17610	17610	6
381	20240628	124900	116394690	17610	17610	17610	17610	3
382	20240628	124800	116341860	17610	17610	17610	17610	3
383	20240628	124700	116289030	17610	17610	17610	17610	2
384	20240628	124600	116253810	17610	17610	17610	17610	3
385	20240628	124500	116200980	17610	17610	17610	17610	2
386	20240628	124400	116165760	17620	17620	17620	17620	6
387	20240628	124300	116060040	17620	17620	17620	17620	3
388	20240628	124200	116007180	17620	17620	17620	17620	37
389	20240628	124100	115355240	17620	17610	17620	17610	208
390	20240628	124000	111690360	17610	17620	17620	17610	8
391	20240628	123900	111549430	17610	17610	17610	17610	3
392	20240628	123800	111496600	17610	17610	17620	17610	6
393	20240628	123700	111390930	17610	17610	17610	17610	13
394	20240628	123600	111162000	17610	17610	17610	17610	4
395	20240628	123500	111091560	17610	17610	17610	17610	2
396	20240628	123400	111056340	17610	17610	17610	17610	10
397	20240628	123300	110880240	17610	17610	17610	17610	4
398	20240628	123200	110809800	17620	17630	17630	17610	60
399	20240628	123100	109752600	17610	17610	17610	17610	6
400	20240628	123000	109646940	17610	17610	17610	17610	2
401	20240628	122900	109611720	17620	17620	17620	17620	0
402	20240628	122800	109611720	17620	17620	17620	17620	100
403	20240628	122700	107849720	17620	17620	17620	17620	16
404	20240628	122600	107567800	17640	17620	17640	17620	164
405	20240628	122500	104677320	17610	17610	17610	17610	6
406	20240628	122400	104571660	17610	17610	17610	17610	2
407	20240628	122300	104536440	17610	17610	17610	17610	3
408	20240628	122200	104483610	17610	17610	17610	17610	2
409	20240628	122100	104448390	17610	17610	17610	17610	0
410	20240628	122000	104448390	17610	17610	17610	17610	0
411	20240628	121900	104448390	17610	17610	17610	17610	0
412	20240628	121800	104448390	17610	17610	17610	17610	104
413	20240628	121700	102616950	17610	17610	17610	17610	27
414	20240628	121600	102141480	17610	17600	17610	17600	566
415	20240628	121500	92174300	17600	17600	17600	17600	2
416	20240628	121400	92139100	17600	17600	17600	17600	3
417	20240628	121300	92086300	17600	17600	17600	17600	5
418	20240628	121200	91998300	17600	17600	17600	17600	7
419	20240628	121100	91875100	17600	17600	17600	17600	22
420	20240628	121000	91487900	17600	17610	17610	17600	82
421	20240628	120900	90044100	17600	17600	17600	17600	5
422	20240628	120800	89956100	17600	17600	17600	17600	12
423	20240628	120700	89744900	17600	17600	17600	17600	6
424	20240628	120600	89639300	17600	17600	17600	17600	7
425	20240628	120500	89516100	17600	17600	17600	17600	2
426	20240628	120400	89480900	17600	17600	17600	17600	7
427	20240628	120300	89357700	17600	17600	17600	17600	3
428	20240628	120200	89304900	17600	17600	17600	17600	2
429	20240628	120100	89269700	17600	17600	17600	17600	6
430	20240628	120000	89164100	17600	17600	17600	17600	2
431	20240628	115900	89128900	17610	17600	17610	17600	13
432	20240628	115800	88900000	17600	17600	17600	17600	8
433	20240628	115700	88759200	17600	17600	17600	17600	63
434	20240628	115600	87650400	17600	17600	17600	17600	6
435	20240628	115500	87544800	17600	17600	17610	17600	8
436	20240628	115400	87403990	17600	17600	17600	17600	2
437	20240628	115300	87368790	17600	17600	17600	17600	9
438	20240628	115200	87210390	17600	17600	17600	17600	2
439	20240628	115100	87175190	17600	17600	17600	17600	34
440	20240628	115000	86576790	17600	17600	17600	17600	3
441	20240628	114900	86523990	17600	17600	17600	17600	6
442	20240628	114800	86418390	17600	17600	17600	17600	7
443	20240628	114700	86295190	17610	17600	17610	17600	8
444	20240628	114600	86154340	17600	17600	17600	17600	9
445	20240628	114500	85995940	17600	17600	17600	17600	2
446	20240628	114400	85960740	17610	17600	17610	17600	5
447	20240628	114300	85872720	17600	17600	17600	17600	3
448	20240628	114200	85819920	17600	17600	17610	17600	1103
449	20240628	114100	66407110	17600	17600	17600	17600	3
450	20240628	114000	66354310	17600	17600	17600	17600	3
451	20240628	113900	66301510	17600	17600	17600	17600	3
452	20240628	113800	66248710	17600	17600	17600	17600	20
453	20240628	113700	65896710	17600	17600	17600	17600	33
454	20240628	113600	65315910	17600	17600	17600	17600	5
455	20240628	113500	65227910	17600	17600	17600	17600	3
456	20240628	113400	65175110	17600	17600	17600	17600	10
457	20240628	113300	64999110	17610	17610	17610	17600	5
458	20240628	113200	64911090	17600	17600	17600	17600	3
459	20240628	113100	64858290	17600	17600	17600	17600	3
460	20240628	113000	64805490	17600	17600	17600	17600	4
461	20240628	112900	64735090	17600	17600	17600	17600	4
462	20240628	112800	64664690	17600	17600	17600	17600	2
463	20240628	112700	64629490	17600	17600	17600	17600	3
464	20240628	112600	64576690	17600	17610	17610	17600	371
465	20240628	112500	58043730	17610	17610	17610	17610	2
466	20240628	112400	58008510	17610	17610	17610	17610	6
467	20240628	112300	57902850	17610	17610	17610	17610	3
468	20240628	112200	57850020	17610	17610	17610	17610	2
469	20240628	112100	57814800	17610	17620	17620	17610	6
470	20240628	112000	57709100	17610	17610	17610	17610	4
471	20240628	111900	57638660	17610	17610	17610	17610	2
472	20240628	111800	57603440	17610	17610	17610	17610	6
473	20240628	111700	57497780	17610	17620	17620	17610	40
474	20240628	111600	56793000	17610	17610	17610	17610	3
475	20240628	111500	56740170	17610	17610	17610	17610	3
476	20240628	111400	56687340	17630	17630	17630	17630	2
477	20240628	111300	56652080	17630	17630	17630	17630	3
478	20240628	111200	56599190	17630	17620	17630	17620	34
479	20240628	111100	56000100	17620	17630	17630	17620	107
480	20240628	111000	54113760	17630	17620	17630	17620	90
481	20240628	110900	52527900	17620	17610	17620	17610	34
482	20240628	110800	51928850	17610	17610	17610	17610	2
483	20240628	110700	51893630	17610	17610	17610	17610	3
484	20240628	110600	51840800	17610	17610	17610	17610	6
485	20240628	110500	51735140	17610	17610	17610	17610	2
486	20240628	110400	51699920	17610	17610	17610	17610	2
487	20240628	110300	51664700	17610	17610	17610	17610	25
488	20240628	110200	51224450	17620	17620	17620	17620	4
489	20240628	110100	51153970	17620	17620	17620	17620	1
490	20240628	110000	51136350	17620	17620	17620	17620	40
491	20240628	105900	50431550	17620	17620	17620	17620	1
492	20240628	105800	50413930	17620	17620	17620	17620	0
493	20240628	105700	50413930	17620	17620	17620	17620	14
494	20240628	105600	50167250	17620	17620	17620	17620	6
495	20240628	105500	50061530	17630	17620	17630	17620	2
496	20240628	105400	50026280	17620	17620	17620	17620	0
497	20240628	105300	50026280	17620	17620	17620	17620	0
498	20240628	105200	50026280	17620	17620	17620	17620	8
499	20240628	105100	49885320	17620	17620	17620	17620	0
500	20240628	105000	49885320	17620	17620	17620	17620	0
501	20240628	104900	49885320	17620	17620	17620	17620	0
502	20240628	104800	49885320	17620	17620	17620	17620	25
503	20240628	104700	49444820	17620	17620	17620	17620	290
504	20240628	104600	44335020	17620	17620	17620	17620	100
505	20240628	104500	42573020	17620	17620	17620	17620	12
506	20240628	104400	42361580	17620	17620	17620	17620	0
507	20240628	104300	42361580	17620	17620	17620	17620	0
508	20240628	104200	42361580	17620	17620	17620	17620	1
509	20240628	104100	42343960	17620	17610	17620	17610	75
510	20240628	104000	41023100	17620	17620	17620	17620	4
511	20240628	103900	40952620	17620	17620	17620	17620	4
512	20240628	103800	40882140	17620	17620	17620	17620	0
513	20240628	103700	40882140	17620	17620	17620	17620	3
514	20240628	103600	40829280	17610	17610	17610	17610	0
515	20240628	103500	40829280	17610	17610	17610	17610	0
516	20240628	103400	40829280	17610	17610	17610	17610	0
517	20240628	103300	40829280	17610	17610	17610	17610	0
518	20240628	103200	40829280	17610	17610	17610	17610	0
519	20240628	103100	40829280	17610	17610	17610	17610	128
520	20240628	103000	38575200	17610	17610	17610	17610	2
521	20240628	102900	38539980	17600	17600	17600	17600	0
522	20240628	102800	38539980	17600	17600	17600	17600	0
523	20240628	102700	38539980	17600	17600	17600	17600	0
524	20240628	102600	38539980	17600	17600	17600	17600	18
525	20240628	102500	38223180	17590	17590	17590	17590	4
526	20240628	102400	38152820	17600	17600	17600	17600	0
527	20240628	102300	38152820	17600	17600	17600	17600	1
528	20240628	102200	38135220	17600	17600	17600	17600	0
529	20240628	102100	38135220	17600	17600	17600	17600	0
530	20240628	102000	38135220	17600	17600	17600	17600	5
531	20240628	101900	38047220	17600	17600	17600	17600	29
532	20240628	101800	37536820	17600	17590	17600	17590	41
533	20240628	101700	36815330	17590	17590	17590	17590	0
534	20240628	101600	36815330	17590	17590	17590	17590	5
535	20240628	101500	36727380	17590	17590	17590	17590	0
536	20240628	101400	36727380	17590	17590	17590	17590	4
537	20240628	101300	36657020	17590	17580	17590	17580	27
538	20240628	101200	36182210	17590	17590	17590	17590	1
539	20240628	101100	36164620	17590	17590	17600	17590	4
540	20240628	101000	36094250	17600	17590	17600	17590	49
541	20240628	100900	35232330	17580	17580	17580	17580	3
542	20240628	100800	35179590	17590	17590	17590	17590	0
543	20240628	100700	35179590	17590	17590	17590	17590	0
544	20240628	100600	35179590	17590	17590	17590	17590	18
545	20240628	100500	34862970	17590	17590	17590	17590	0
546	20240628	100400	34862970	17590	17590	17590	17590	0
547	20240628	100300	34862970	17590	17590	17590	17590	2
548	20240628	100200	34827790	17590	17590	17590	17590	0
549	20240628	100100	34827790	17590	17590	17590	17590	5
550	20240628	100000	34739840	17590	17590	17590	17590	1
551	20240628	095900	34722250	17590	17590	17590	17590	0
552	20240628	095800	34722250	17590	17590	17590	17590	7
553	20240628	095700	34599120	17590	17590	17610	17590	5
554	20240628	095600	34511130	17600	17600	17600	17590	39
555	20240628	095500	33825100	17590	17620	17620	17590	477
556	20240628	095400	25425250	17620	17620	17620	17620	5
557	20240628	095300	25337150	17620	17620	17620	17620	2
558	20240628	095200	25301910	17620	17620	17620	17620	4
559	20240628	095100	25231430	17620	17610	17620	17610	102
560	20240628	095000	23434240	17610	17610	17610	17610	5
561	20240628	094900	23346190	17610	17610	17610	17610	0
562	20240628	094800	23346190	17610	17610	17610	17610	5
563	20240628	094700	23258140	17610	17610	17610	17610	5
564	20240628	094600	23170090	17610	17610	17610	17610	5
565	20240628	094500	23082040	17620	17620	17620	17620	0
566	20240628	094400	23082040	17620	17620	17620	17620	10
567	20240628	094300	22905840	17620	17620	17620	17610	8
568	20240628	094200	22764930	17620	17620	17620	17620	32
569	20240628	094100	22201090	17610	17610	17610	17610	4
570	20240628	094000	22130650	17620	17620	17620	17610	382
571	20240628	093900	15400000	17620	17620	17620	17620	4
572	20240628	093800	15329520	17630	17630	17630	17630	25
573	20240628	093700	14888770	17620	17630	17630	17620	115
574	20240628	093600	12861550	17640	17630	17640	17630	4
575	20240628	093500	12791020	17630	17630	17630	17630	3
576	20240628	093400	12738130	17630	17630	17630	17630	3
577	20240628	093300	12685240	17630	17630	17630	17630	0
578	20240628	093200	12685240	17630	17630	17630	17630	6
579	20240628	093100	12579460	17640	17640	17640	17640	2
580	20240628	093000	12544180	17630	17630	17630	17630	14
581	20240628	092900	12297360	17630	17630	17630	17630	7
582	20240628	092800	12173950	17630	17630	17630	17630	7
583	20240628	092700	12050540	17640	17630	17640	17630	2
584	20240628	092600	12015270	17640	17640	17640	17640	1
585	20240628	092500	11997630	17640	17640	17640	17640	56
586	20240628	092400	11009790	17630	17620	17630	17620	33
587	20240628	092300	10428120	17630	17630	17630	17630	7
588	20240628	092200	10304710	17630	17630	17630	17630	0
589	20240628	092100	10304710	17630	17630	17630	17630	21
590	20240628	092000	9934480	17630	17640	17640	17630	87
591	20240628	091900	8399820	17650	17650	17650	17650	28
592	20240628	091800	7905620	17640	17640	17640	17640	10
593	20240628	091700	7729220	17650	17650	17650	17650	3
594	20240628	091600	7676270	17650	17650	17650	17650	1
595	20240628	091500	7658620	17660	17650	17660	17650	15
596	20240628	091400	7393850	17640	17640	17640	17640	0
597	20240628	091300	7393850	17640	17640	17640	17640	0
598	20240628	091200	7393850	17640	17650	17650	17640	25
599	20240628	091100	6952680	17650	17650	17650	17650	1
600	20240628	091000	6935030	17650	17650	17650	17650	59
601	20240628	090900	5893680	17640	17640	17640	17640	0
602	20240628	090800	5893680	17640	17650	17650	17640	150
603	20240628	090700	3246430	17640	17640	17640	17640	47
604	20240628	090600	2417350	17650	17640	17650	17640	7
605	20240628	090500	2293850	17640	17640	17640	17640	14
606	20240628	090400	2046890	17650	17650	17650	17650	0
607	20240628	090300	2046890	17650	17650	17650	17650	65
608	20240628	090200	899640	17640	17640	17640	17640	0
609	20240628	090100	899640	17640	17640	17640	17640	6
610	20240628	090000	793800	17640	17640	17640	17640	45