KissMeData/099750/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	200900	375532710	16960	16960	16960	16960	979
3	20240624	200800	375532710	16960	16960	16960	16960	0
4	20240624	200700	375532710	16960	16960	16960	16960	0
5	20240624	200600	375532710	16960	16960	16960	16960	0
6	20240624	200500	375532710	16960	16960	16960	16960	0
7	20240624	200400	375532710	16960	16960	16960	16960	0
8	20240624	200300	375532710	16960	16960	16960	16960	0
9	20240624	200200	375532710	16960	16960	16960	16960	0
10	20240624	200100	375532710	16960	16960	16960	16960	0
11	20240624	200000	375532710	16960	16960	16960	16960	0
12	20240624	195900	375532710	16960	16960	16960	16960	0
13	20240624	195800	375532710	16960	16960	16960	16960	0
14	20240624	195700	375532710	16960	16960	16960	16960	0
15	20240624	195600	375532710	16960	16960	16960	16960	0
16	20240624	195500	375532710	16960	16960	16960	16960	0
17	20240624	195400	375532710	16960	16960	16960	16960	0
18	20240624	195300	375532710	16960	16960	16960	16960	0
19	20240624	195200	375532710	16960	16960	16960	16960	0
20	20240624	195100	375532710	16960	16960	16960	16960	0
21	20240624	195000	375532710	16960	16960	16960	16960	0
22	20240624	194900	375532710	16960	16960	16960	16960	0
23	20240624	194800	375532710	16960	16960	16960	16960	0
24	20240624	194700	375532710	16960	16960	16960	16960	0
25	20240624	194600	375532710	16960	16960	16960	16960	0
26	20240624	194500	375532710	16960	16960	16960	16960	0
27	20240624	194400	375532710	16960	16960	16960	16960	0
28	20240624	194300	375532710	16960	16960	16960	16960	0
29	20240624	194200	375532710	16960	16960	16960	16960	0
30	20240624	194100	375532710	16960	16960	16960	16960	0
31	20240624	194000	375532710	16960	16960	16960	16960	0
32	20240624	193900	375532710	16960	16960	16960	16960	979
33	20240624	193800	375532710	16960	16960	16960	16960	0
34	20240624	193700	375532710	16960	16960	16960	16960	0
35	20240624	193600	375532710	16960	16960	16960	16960	0
36	20240624	193500	375532710	16960	16960	16960	16960	0
37	20240624	193400	375532710	16960	16960	16960	16960	0
38	20240624	193300	375532710	16960	16960	16960	16960	0
39	20240624	193200	375532710	16960	16960	16960	16960	0
40	20240624	193100	375532710	16960	16960	16960	16960	0
41	20240624	193000	375532710	16960	16960	16960	16960	0
42	20240624	192900	375532710	16960	16960	16960	16960	0
43	20240624	192800	375532710	16960	16960	16960	16960	0
44	20240624	192700	375532710	16960	16960	16960	16960	0
45	20240624	192600	375532710	16960	16960	16960	16960	0
46	20240624	192500	375532710	16960	16960	16960	16960	0
47	20240624	192400	375532710	16960	16960	16960	16960	0
48	20240624	192300	375532710	16960	16960	16960	16960	0
49	20240624	192200	375532710	16960	16960	16960	16960	0
50	20240624	192100	375532710	16960	16960	16960	16960	0
51	20240624	192000	375532710	16960	16960	16960	16960	0
52	20240624	191900	375532710	16960	16960	16960	16960	0
53	20240624	191800	375532710	16960	16960	16960	16960	0
54	20240624	191700	375532710	16960	16960	16960	16960	0
55	20240624	191600	375532710	16960	16960	16960	16960	0
56	20240624	191500	375532710	16960	16960	16960	16960	0
57	20240624	191400	375532710	16960	16960	16960	16960	0
58	20240624	191300	375532710	16960	16960	16960	16960	0
59	20240624	191200	375532710	16960	16960	16960	16960	0
60	20240624	191100	375532710	16960	16960	16960	16960	0
61	20240624	191000	375532710	16960	16960	16960	16960	0
62	20240624	190900	375532710	16960	16960	16960	16960	979
63	20240624	190800	375532710	16960	16960	16960	16960	0
64	20240624	190700	375532710	16960	16960	16960	16960	0
65	20240624	190600	375532710	16960	16960	16960	16960	0
66	20240624	190500	375532710	16960	16960	16960	16960	0
67	20240624	190400	375532710	16960	16960	16960	16960	0
68	20240624	190300	375532710	16960	16960	16960	16960	0
69	20240624	190200	375532710	16960	16960	16960	16960	0
70	20240624	190100	375532710	16960	16960	16960	16960	0
71	20240624	190000	375532710	16960	16960	16960	16960	0
72	20240624	185900	375532710	16960	16960	16960	16960	0
73	20240624	185800	375532710	16960	16960	16960	16960	0
74	20240624	185700	375532710	16960	16960	16960	16960	0
75	20240624	185600	375532710	16960	16960	16960	16960	0
76	20240624	185500	375532710	16960	16960	16960	16960	0
77	20240624	185400	375532710	16960	16960	16960	16960	0
78	20240624	185300	375532710	16960	16960	16960	16960	0
79	20240624	185200	375532710	16960	16960	16960	16960	0
80	20240624	185100	375532710	16960	16960	16960	16960	0
81	20240624	185000	375532710	16960	16960	16960	16960	0
82	20240624	184900	375532710	16960	16960	16960	16960	0
83	20240624	184800	375532710	16960	16960	16960	16960	0
84	20240624	184700	375532710	16960	16960	16960	16960	0
85	20240624	184600	375532710	16960	16960	16960	16960	0
86	20240624	184500	375532710	16960	16960	16960	16960	0
87	20240624	184400	375532710	16960	16960	16960	16960	0
88	20240624	184300	375532710	16960	16960	16960	16960	0
89	20240624	184200	375532710	16960	16960	16960	16960	0
90	20240624	184100	375532710	16960	16960	16960	16960	0
91	20240624	184000	375532710	16960	16960	16960	16960	0
92	20240624	183900	375532710	16960	16960	16960	16960	979
93	20240624	183800	375532710	16960	16960	16960	16960	0
94	20240624	183700	375532710	16960	16960	16960	16960	0
95	20240624	183600	375532710	16960	16960	16960	16960	0
96	20240624	183500	375532710	16960	16960	16960	16960	0
97	20240624	183400	375532710	16960	16960	16960	16960	0
98	20240624	183300	375532710	16960	16960	16960	16960	0
99	20240624	183200	375532710	16960	16960	16960	16960	0
100	20240624	183100	375532710	16960	16960	16960	16960	0
101	20240624	183000	375532710	16960	16960	16960	16960	0
102	20240624	182900	375532710	16960	16960	16960	16960	0
103	20240624	182800	375532710	16960	16960	16960	16960	0
104	20240624	182700	375532710	16960	16960	16960	16960	0
105	20240624	182600	375532710	16960	16960	16960	16960	0
106	20240624	182500	375532710	16960	16960	16960	16960	0
107	20240624	182400	375532710	16960	16960	16960	16960	0
108	20240624	182300	375532710	16960	16960	16960	16960	0
109	20240624	182200	375532710	16960	16960	16960	16960	0
110	20240624	182100	375532710	16960	16960	16960	16960	0
111	20240624	182000	375532710	16960	16960	16960	16960	0
112	20240624	181900	375532710	16960	16960	16960	16960	0
113	20240624	181800	375532710	16960	16960	16960	16960	0
114	20240624	181700	375532710	16960	16960	16960	16960	0
115	20240624	181600	375532710	16960	16960	16960	16960	0
116	20240624	181500	375532710	16960	16960	16960	16960	0
117	20240624	181400	375532710	16960	16960	16960	16960	0
118	20240624	181300	375532710	16960	16960	16960	16960	0
119	20240624	181200	375532710	16960	16960	16960	16960	0
120	20240624	181100	375532710	16960	16960	16960	16960	0
121	20240624	181000	375532710	16960	16960	16960	16960	0
122	20240624	180900	375532710	16960	16960	16960	16960	979
123	20240624	180800	375532710	16960	16960	16960	16960	0
124	20240624	180700	375532710	16960	16960	16960	16960	0
125	20240624	180600	375532710	16960	16960	16960	16960	0
126	20240624	180500	375532710	16960	16960	16960	16960	0
127	20240624	180400	375532710	16960	16960	16960	16960	0
128	20240624	180300	375532710	16960	16960	16960	16960	0
129	20240624	180200	375532710	16960	16960	16960	16960	0
130	20240624	180100	375532710	16960	16960	16960	16960	0
131	20240624	180000	375532710	16960	16960	16960	16960	0
132	20240624	175900	375532710	16960	16960	16960	16960	0
133	20240624	175800	375532710	16960	16960	16960	16960	0
134	20240624	175700	375532710	16960	16960	16960	16960	0
135	20240624	175600	375532710	16960	16960	16960	16960	0
136	20240624	175500	375532710	16960	16960	16960	16960	0
137	20240624	175400	375532710	16960	16960	16960	16960	0
138	20240624	175300	375532710	16960	16960	16960	16960	0
139	20240624	175200	375532710	16960	16960	16960	16960	0
140	20240624	175100	375532710	16960	16960	16960	16960	0
141	20240624	175000	375532710	16960	16960	16960	16960	0
142	20240624	174900	375532710	16960	16960	16960	16960	0
143	20240624	174800	375532710	16960	16960	16960	16960	0
144	20240624	174700	375532710	16960	16960	16960	16960	0
145	20240624	174600	375532710	16960	16960	16960	16960	0
146	20240624	174500	375532710	16960	16960	16960	16960	0
147	20240624	174400	375532710	16960	16960	16960	16960	0
148	20240624	174300	375532710	16960	16960	16960	16960	0
149	20240624	174200	375532710	16960	16960	16960	16960	0
150	20240624	174100	375532710	16960	16960	16960	16960	0
151	20240624	174000	375532710	16960	16960	16960	16960	0
152	20240624	173900	375532710	16960	16960	16960	16960	979
153	20240624	173800	375532710	16960	16960	16960	16960	0
154	20240624	173700	375532710	16960	16960	16960	16960	0
155	20240624	173600	375532710	16960	16960	16960	16960	0
156	20240624	173500	375532710	16960	16960	16960	16960	0
157	20240624	173400	375532710	16960	16960	16960	16960	0
158	20240624	173300	375532710	16960	16960	16960	16960	0
159	20240624	173200	375532710	16960	16960	16960	16960	0
160	20240624	173100	375532710	16960	16960	16960	16960	0
161	20240624	173000	375532710	16960	16960	16960	16960	0
162	20240624	172900	375532710	16960	16960	16960	16960	0
163	20240624	172800	375532710	16960	16960	16960	16960	0
164	20240624	172700	375532710	16960	16960	16960	16960	0
165	20240624	172600	375532710	16960	16960	16960	16960	0
166	20240624	172500	375532710	16960	16960	16960	16960	0
167	20240624	172400	375532710	16960	16960	16960	16960	0
168	20240624	172300	375532710	16960	16960	16960	16960	0
169	20240624	172200	375532710	16960	16960	16960	16960	0
170	20240624	172100	375532710	16960	16960	16960	16960	0
171	20240624	172000	375532710	16960	16960	16960	16960	0
172	20240624	171900	375532710	16960	16960	16960	16960	0
173	20240624	171800	375532710	16960	16960	16960	16960	0
174	20240624	171700	375532710	16960	16960	16960	16960	0
175	20240624	171600	375532710	16960	16960	16960	16960	0
176	20240624	171500	375532710	16960	16960	16960	16960	0
177	20240624	171400	375532710	16960	16960	16960	16960	0
178	20240624	171300	375532710	16960	16960	16960	16960	0
179	20240624	171200	375532710	16960	16960	16960	16960	0
180	20240624	171100	375532710	16960	16960	16960	16960	0
181	20240624	171000	375532710	16960	16960	16960	16960	0
182	20240624	170900	375532710	16960	16960	16960	16960	979
183	20240624	170800	375532710	16960	16960	16960	16960	0
184	20240624	170700	375532710	16960	16960	16960	16960	0
185	20240624	170600	375532710	16960	16960	16960	16960	0
186	20240624	170500	375532710	16960	16960	16960	16960	0
187	20240624	170400	375532710	16960	16960	16960	16960	0
188	20240624	170300	375532710	16960	16960	16960	16960	0
189	20240624	170200	375532710	16960	16960	16960	16960	0
190	20240624	170100	375532710	16960	16960	16960	16960	0
191	20240624	170000	375532710	16960	16960	16960	16960	0
192	20240624	165900	375532710	16960	16960	16960	16960	0
193	20240624	165800	375532710	16960	16960	16960	16960	0
194	20240624	165700	375532710	16960	16960	16960	16960	0
195	20240624	165600	375532710	16960	16960	16960	16960	0
196	20240624	165500	375532710	16960	16960	16960	16960	0
197	20240624	165400	375532710	16960	16960	16960	16960	0
198	20240624	165300	375532710	16960	16960	16960	16960	0
199	20240624	165200	375532710	16960	16960	16960	16960	0
200	20240624	165100	375532710	16960	16960	16960	16960	0
201	20240624	165000	375532710	16960	16960	16960	16960	0
202	20240624	164900	375532710	16960	16960	16960	16960	0
203	20240624	164800	375532710	16960	16960	16960	16960	0
204	20240624	164700	375532710	16960	16960	16960	16960	0
205	20240624	164600	375532710	16960	16960	16960	16960	0
206	20240624	164500	375532710	16960	16960	16960	16960	0
207	20240624	164400	375532710	16960	16960	16960	16960	0
208	20240624	164300	375532710	16960	16960	16960	16960	0
209	20240624	164200	375532710	16960	16960	16960	16960	0
210	20240624	164100	375532710	16960	16960	16960	16960	0
211	20240624	164000	375532710	16960	16960	16960	16960	0
212	20240624	163900	375532710	16960	16960	16960	16960	979
213	20240624	163800	375532710	16960	16960	16960	16960	0
214	20240624	163700	375532710	16960	16960	16960	16960	0
215	20240624	163600	375532710	16960	16960	16960	16960	0
216	20240624	163500	375532710	16960	16960	16960	16960	0
217	20240624	163400	375532710	16960	16960	16960	16960	0
218	20240624	163300	375532710	16960	16960	16960	16960	0
219	20240624	163200	375532710	16960	16960	16960	16960	0
220	20240624	163100	375532710	16960	16960	16960	16960	0
221	20240624	163000	375532710	16960	16960	16960	16960	0
222	20240624	162900	375532710	16960	16960	16960	16960	0
223	20240624	162800	375532710	16960	16960	16960	16960	0
224	20240624	162700	375532710	16960	16960	16960	16960	0
225	20240624	162600	375532710	16960	16960	16960	16960	0
226	20240624	162500	375532710	16960	16960	16960	16960	0
227	20240624	162400	375532710	16960	16960	16960	16960	0
228	20240624	162300	375532710	16960	16960	16960	16960	0
229	20240624	162200	375532710	16960	16960	16960	16960	0
230	20240624	162100	375532710	16960	16960	16960	16960	0
231	20240624	162000	375532710	16960	16960	16960	16960	0
232	20240624	161900	375532710	16960	16960	16960	16960	0
233	20240624	161800	375532710	16960	16960	16960	16960	0
234	20240624	161700	375532710	16960	16960	16960	16960	0
235	20240624	161600	375532710	16960	16960	16960	16960	0
236	20240624	161500	375532710	16960	16960	16960	16960	0
237	20240624	161400	375532710	16960	16960	16960	16960	0
238	20240624	161300	375532710	16960	16960	16960	16960	0
239	20240624	161200	375532710	16960	16960	16960	16960	0
240	20240624	161100	375532710	16960	16960	16960	16960	0
241	20240624	161000	375532710	16960	16960	16960	16960	0
242	20240624	160900	375532710	16960	16960	16960	16960	979
243	20240624	160800	375532710	16960	16960	16960	16960	0
244	20240624	160700	375532710	16960	16960	16960	16960	0
245	20240624	160600	375532710	16960	16960	16960	16960	0
246	20240624	160500	375532710	16960	16960	16960	16960	0
247	20240624	160400	375532710	16960	16960	16960	16960	0
248	20240624	160300	375532710	16960	16960	16960	16960	0
249	20240624	160200	375532710	16960	16960	16960	16960	0
250	20240624	160100	375532710	16960	16960	16960	16960	0
251	20240624	160000	375532710	16960	16960	16960	16960	0
252	20240624	155900	375532710	16960	16960	16960	16960	0
253	20240624	155800	375532710	16960	16960	16960	16960	0
254	20240624	155700	375532710	16960	16960	16960	16960	0
255	20240624	155600	375532710	16960	16960	16960	16960	0
256	20240624	155500	375532710	16960	16960	16960	16960	0
257	20240624	155400	375532710	16960	16960	16960	16960	0
258	20240624	155300	375532710	16960	16960	16960	16960	0
259	20240624	155200	375532710	16960	16960	16960	16960	0
260	20240624	155100	375532710	16960	16960	16960	16960	0
261	20240624	155000	375532710	16960	16960	16960	16960	0
262	20240624	154900	375532710	16960	16960	16960	16960	0
263	20240624	154800	375532710	16960	16960	16960	16960	0
264	20240624	154700	375532710	16960	16960	16960	16960	0
265	20240624	154600	375532710	16960	16960	16960	16960	0
266	20240624	154500	375532710	16960	16960	16960	16960	0
267	20240624	154400	375532710	16960	16960	16960	16960	0
268	20240624	154300	375532710	16960	16960	16960	16960	0
269	20240624	154200	375532710	16960	16960	16960	16960	0
270	20240624	154100	375532710	16960	16960	16960	16960	0
271	20240624	154000	375532710	16960	16960	16960	16960	0
272	20240624	153900	375532710	16960	16960	16960	16960	979
273	20240624	153800	375532710	16960	16960	16960	16960	0
274	20240624	153700	375532710	16960	16960	16960	16960	0
275	20240624	153600	375532710	16960	16960	16960	16960	0
276	20240624	153500	375532710	16960	16960	16960	16960	0
277	20240624	153400	375532710	16960	16960	16960	16960	0
278	20240624	153300	375532710	16960	16960	16960	16960	0
279	20240624	153200	375532710	16960	16960	16960	16960	0
280	20240624	153100	375532710	16960	16960	16960	16960	0
281	20240624	153000	375532710	16960	16960	16960	16960	979
282	20240624	152900	358928870	17020	17020	17020	17020	0
283	20240624	152800	358928870	17020	17020	17020	17020	0
284	20240624	152700	358928870	17020	17020	17020	17020	0
285	20240624	152600	358928870	17020	17020	17020	17020	0
286	20240624	152500	358928870	17020	17020	17020	17020	0
287	20240624	152400	358928870	17020	17020	17020	17020	0
288	20240624	152300	358928870	17020	17020	17020	17020	0
289	20240624	152200	358928870	17020	17020	17020	17020	0
290	20240624	152100	358928870	17020	17020	17020	17020	0
291	20240624	152000	358928870	17020	17020	17020	17020	0
292	20240624	151900	358928870	17020	17070	17070	17020	384
293	20240624	151800	352393060	17020	17020	17020	17020	78
294	20240624	151700	351065500	17090	17030	17090	17020	593
295	20240624	151600	340966660	17020	17030	17070	17020	192
296	20240624	151500	337697790	17030	17030	17030	17030	80
297	20240624	151400	336335390	17030	17050	17050	17030	107
298	20240624	151300	334512600	17090	17090	17090	17090	12
299	20240624	151200	334307520	17090	17050	17090	17050	2
300	20240624	151100	334273380	17130	17030	17130	17030	2
301	20240624	151000	334239220	17020	17020	17020	17020	202
302	20240624	150900	330801180	17020	17190	17190	17020	413
303	20240624	150800	323764650	17030	17060	17060	17030	87
304	20240624	150700	322282830	17050	17050	17050	17050	0
305	20240624	150600	322282830	17050	17080	17080	17050	150
306	20240624	150500	319721940	17080	17190	17190	17080	68
307	20240624	150400	318560390	17210	17210	17210	17210	0
308	20240624	150300	318560390	17210	17210	17210	17210	0
309	20240624	150200	318560390	17210	17210	17210	17210	0
310	20240624	150100	318560390	17210	17210	17210	17210	1
311	20240624	150000	318543180	17060	17210	17210	17060	101
312	20240624	145900	316819510	17220	17220	17220	17220	0
313	20240624	145800	316819510	17220	17220	17220	17220	1
314	20240624	145700	316802290	17220	17220	17220	17220	0
315	20240624	145600	316802290	17220	17220	17220	17220	20
316	20240624	145500	316457890	17230	17230	17230	17230	0
317	20240624	145400	316457890	17230	17230	17230	17230	0
318	20240624	145300	316457890	17230	17230	17230	17230	0
319	20240624	145200	316457890	17230	17230	17230	17230	0
320	20240624	145100	316457890	17230	17230	17230	17230	0
321	20240624	145000	316457890	17230	17230	17230	17230	0
322	20240624	144900	316457890	17230	17230	17230	17230	0
323	20240624	144800	316457890	17230	17230	17230	17230	300
324	20240624	144700	311288890	17230	17080	17230	17080	346
325	20240624	144600	305375890	17080	17100	17100	17080	7
326	20240624	144500	305256290	17250	17250	17250	17250	0
327	20240624	144400	305256290	17250	17250	17250	17250	18
328	20240624	144300	304945790	17240	17240	17240	17240	200
329	20240624	144200	301497790	17240	17240	17240	17240	0
330	20240624	144100	301497790	17240	17240	17240	17240	59
331	20240624	144000	300480630	17240	17240	17240	17240	0
332	20240624	143900	300480630	17240	17090	17240	17090	3
333	20240624	143800	300429070	17260	17260	17260	17260	0
334	20240624	143700	300429070	17260	17260	17260	17260	0
335	20240624	143600	300429070	17260	17260	17260	17260	0
336	20240624	143500	300429070	17260	17260	17260	17260	0
337	20240624	143400	300429070	17260	17260	17260	17260	0
338	20240624	143300	300429070	17260	17260	17260	17260	0
339	20240624	143200	300429070	17260	17260	17260	17260	0
340	20240624	143100	300429070	17260	17080	17260	17080	7
341	20240624	143000	300309330	17080	17180	17180	17030	960
342	20240624	142900	283892420	17260	17180	17260	17180	255
343	20240624	142800	279511360	17180	17190	17190	17180	50
344	20240624	142700	278651880	17190	17190	17190	17190	6
345	20240624	142600	278548740	17270	17270	17270	17270	0
346	20240624	142500	278548740	17270	17270	17270	17270	1
347	20240624	142400	278531470	17270	17270	17270	17270	3
348	20240624	142300	278479660	17280	17280	17280	17280	2
349	20240624	142200	278445100	17190	17190	17190	17190	95
350	20240624	142100	276812050	17190	17190	17190	17190	1
351	20240624	142000	276794860	17300	17300	17300	17300	1
352	20240624	141900	276777560	17290	17290	17290	17290	0
353	20240624	141800	276777560	17290	17290	17290	17290	0
354	20240624	141700	276777560	17290	17290	17290	17290	100
355	20240624	141600	275048560	17300	17300	17300	17300	0
356	20240624	141500	275048560	17300	17300	17300	17300	0
357	20240624	141400	275048560	17300	17300	17300	17300	0
358	20240624	141300	275048560	17300	17300	17300	17300	0
359	20240624	141200	275048560	17300	17300	17300	17300	0
360	20240624	141100	275048560	17300	17300	17300	17300	0
361	20240624	141000	275048560	17300	17300	17300	17300	0
362	20240624	140900	275048560	17300	17210	17300	17210	949
363	20240624	140800	258652880	17250	17250	17250	17250	0
364	20240624	140700	258652880	17250	17250	17250	17250	0
365	20240624	140600	258652880	17250	17250	17250	17250	0
366	20240624	140500	258652880	17250	17250	17250	17250	1
367	20240624	140400	258635630	17210	17210	17210	17210	88
368	20240624	140300	257121150	17250	17180	17250	17180	12
369	20240624	140200	256914920	17180	17230	17230	17180	150
370	20240624	140100	254336440	17260	17260	17260	17260	0
371	20240624	140000	254336440	17260	17260	17260	17260	1
372	20240624	135900	254319180	17210	17210	17210	17210	0
373	20240624	135800	254319180	17210	17210	17210	17210	0
374	20240624	135700	254319180	17210	17210	17210	17210	0
375	20240624	135600	254319180	17210	17210	17210	17210	5
376	20240624	135500	254233130	17280	17280	17280	17280	1
377	20240624	135400	254215850	17220	17240	17240	17220	61
378	20240624	135300	253164700	17280	17280	17280	17280	0
379	20240624	135200	253164700	17280	17280	17280	17280	0
380	20240624	135100	253164700	17280	17280	17280	17280	0
381	20240624	135000	253164700	17280	17280	17280	17280	7
382	20240624	134900	253043740	17280	17280	17280	17280	0
383	20240624	134800	253043740	17280	17280	17280	17280	0
384	20240624	134700	253043740	17280	17280	17280	17280	0
385	20240624	134600	253043740	17280	17280	17280	17280	0
386	20240624	134500	253043740	17280	17280	17280	17280	1
387	20240624	134400	253026460	17230	17230	17230	17230	0
388	20240624	134300	253026460	17230	17230	17230	17230	0
389	20240624	134200	253026460	17230	17230	17230	17230	1
390	20240624	134100	253009230	17310	17310	17310	17310	0
391	20240624	134000	253009230	17310	17310	17310	17310	0
392	20240624	133900	253009230	17310	17310	17310	17310	0
393	20240624	133800	253009230	17310	17310	17310	17310	0
394	20240624	133700	253009230	17310	17310	17310	17310	0
395	20240624	133600	253009230	17310	17310	17310	17310	0
396	20240624	133500	253009230	17310	17310	17310	17310	0
397	20240624	133400	253009230	17310	17310	17310	17310	0
398	20240624	133300	253009230	17310	17310	17310	17310	0
399	20240624	133200	253009230	17310	17310	17310	17310	0
400	20240624	133100	253009230	17310	17310	17310	17310	0
401	20240624	133000	253009230	17310	17310	17310	17310	0
402	20240624	132900	253009230	17310	17310	17310	17310	0
403	20240624	132800	253009230	17310	17310	17310	17310	0
404	20240624	132700	253009230	17310	17310	17310	17310	0
405	20240624	132600	253009230	17310	17310	17310	17310	0
406	20240624	132500	253009230	17310	17310	17310	17310	0
407	20240624	132400	253009230	17310	17310	17310	17310	0
408	20240624	132300	253009230	17310	17310	17310	17310	0
409	20240624	132200	253009230	17310	17310	17310	17310	0
410	20240624	132100	253009230	17310	17310	17310	17310	0
411	20240624	132000	253009230	17310	17310	17310	17310	0
412	20240624	131900	253009230	17310	17310	17310	17310	0
413	20240624	131800	253009230	17310	17310	17310	17310	0
414	20240624	131700	253009230	17310	17310	17310	17310	3
415	20240624	131600	252957300	17310	17310	17310	17310	1
416	20240624	131500	252939990	17310	17310	17310	17310	0
417	20240624	131400	252939990	17310	17230	17310	17200	292
418	20240624	131300	247914960	17310	17310	17310	17310	0
419	20240624	131200	247914960	17310	17270	17310	17230	48
420	20240624	131100	247087440	17300	17300	17300	17300	0
421	20240624	131000	247087440	17300	17300	17300	17300	0
422	20240624	130900	247087440	17300	17300	17300	17300	0
423	20240624	130800	247087440	17300	17300	17300	17300	29
424	20240624	130700	246585740	17300	17300	17300	17300	1
425	20240624	130600	246568440	17330	17330	17330	17330	0
426	20240624	130500	246568440	17330	17330	17330	17330	0
427	20240624	130400	246568440	17330	17330	17330	17330	0
428	20240624	130300	246568440	17330	17330	17330	17330	0
429	20240624	130200	246568440	17330	17330	17330	17330	0
430	20240624	130100	246568440	17330	17330	17330	17330	0
431	20240624	130000	246568440	17330	17330	17330	17330	0
432	20240624	125900	246568440	17330	17330	17330	17330	0
433	20240624	125800	246568440	17330	17330	17330	17330	0
434	20240624	125700	246568440	17330	17330	17330	17330	0
435	20240624	125600	246568440	17330	17330	17330	17330	0
436	20240624	125500	246568440	17330	17330	17330	17330	0
437	20240624	125400	246568440	17330	17330	17330	17330	1
438	20240624	125300	246551110	17230	17250	17250	17230	250
439	20240624	125200	242241920	17250	17250	17250	17250	0
440	20240624	125100	242241920	17250	17250	17250	17250	0
441	20240624	125000	242241920	17250	17250	17250	17250	10
442	20240624	124900	242069420	17250	17250	17250	17250	10
443	20240624	124800	241896920	17340	17340	17340	17340	0
444	20240624	124700	241896920	17340	17250	17340	17250	8
445	20240624	124600	241758830	17250	17250	17250	17250	3
446	20240624	124500	241707080	17340	17340	17340	17340	0
447	20240624	124400	241707080	17340	17340	17340	17340	0
448	20240624	124300	241707080	17340	17340	17340	17340	0
449	20240624	124200	241707080	17340	17340	17340	17340	0
450	20240624	124100	241707080	17340	17340	17340	17340	0
451	20240624	124000	241707080	17340	17340	17340	17340	0
452	20240624	123900	241707080	17340	17340	17340	17340	0
453	20240624	123800	241707080	17340	17340	17340	17340	0
454	20240624	123700	241707080	17340	17340	17340	17340	50
455	20240624	123600	240840080	17340	17340	17340	17340	0
456	20240624	123500	240840080	17340	17340	17340	17340	2
457	20240624	123400	240805400	17340	17340	17340	17340	1
458	20240624	123300	240788060	17300	17300	17300	17300	160
459	20240624	123200	238020060	17300	17240	17300	17240	123
460	20240624	123100	235892280	17240	17240	17240	17240	4
461	20240624	123000	235823320	17240	17240	17240	17240	8
462	20240624	122900	235685400	17240	17240	17240	17240	94
463	20240624	122800	234064840	17240	17290	17290	17240	463
464	20240624	122700	226078030	17300	17300	17300	17300	0
465	20240624	122600	226078030	17300	17300	17300	17300	0
466	20240624	122500	226078030	17300	17300	17300	17300	1
467	20240624	122400	226060730	17300	17300	17300	17300	0
468	20240624	122300	226060730	17300	17300	17300	17300	1
469	20240624	122200	226043430	17300	17300	17300	17300	0
470	20240624	122100	226043430	17300	17300	17300	17300	17
471	20240624	122000	225749330	17300	17300	17300	17300	0
472	20240624	121900	225749330	17300	17300	17300	17300	0
473	20240624	121800	225749330	17300	17300	17300	17300	0
474	20240624	121700	225749330	17300	17300	17300	17300	0
475	20240624	121600	225749330	17300	17310	17310	17300	400
476	20240624	121500	218828210	17310	17310	17310	17310	0
477	20240624	121400	218828210	17310	17310	17310	17310	0
478	20240624	121300	218828210	17310	17310	17310	17310	0
479	20240624	121200	218828210	17310	17310	17310	17310	0
480	20240624	121100	218828210	17310	17310	17310	17310	0
481	20240624	121000	218828210	17310	17320	17320	17310	60
482	20240624	120900	217789600	17310	17310	17310	17310	0
483	20240624	120800	217789600	17310	17310	17310	17310	0
484	20240624	120700	217789600	17310	17310	17310	17310	0
485	20240624	120600	217789600	17310	17310	17310	17310	0
486	20240624	120500	217789600	17310	17320	17320	17310	14
487	20240624	120400	217547130	17320	17320	17320	17320	2
488	20240624	120300	217512490	17320	17320	17320	17320	21
489	20240624	120200	217148770	17320	17320	17320	17320	0
490	20240624	120100	217148770	17320	17360	17360	17320	745
491	20240624	120000	204244080	17360	17360	17360	17360	0
492	20240624	115900	204244080	17360	17360	17360	17360	0
493	20240624	115800	204244080	17360	17360	17360	17360	0
494	20240624	115700	204244080	17360	17360	17360	17360	0
495	20240624	115600	204244080	17360	17360	17360	17360	0
496	20240624	115500	204244080	17360	17360	17360	17360	0
497	20240624	115400	204244080	17360	17360	17360	17360	0
498	20240624	115300	204244080	17360	17360	17360	17360	0
499	20240624	115200	204244080	17360	17360	17360	17360	0
500	20240624	115100	204244080	17360	17360	17360	17360	0
501	20240624	115000	204244080	17360	17360	17360	17360	0
502	20240624	114900	204244080	17360	17360	17360	17360	0
503	20240624	114800	204244080	17360	17360	17360	17360	0
504	20240624	114700	204244080	17360	17360	17360	17360	0
505	20240624	114600	204244080	17360	17360	17360	17360	0
506	20240624	114500	204244080	17360	17360	17360	17360	0
507	20240624	114400	204244080	17360	17360	17360	17360	3
508	20240624	114300	204192000	17360	17360	17360	17360	0
509	20240624	114200	204192000	17360	17360	17360	17360	0
510	20240624	114100	204192000	17360	17360	17360	17360	1
511	20240624	114000	204174640	17380	17380	17380	17380	0
512	20240624	113900	204174640	17380	17380	17380	17380	3
513	20240624	113800	204122500	17380	17380	17380	17380	0
514	20240624	113700	204122500	17380	17380	17380	17380	1
515	20240624	113600	204105120	17380	17380	17380	17380	1
516	20240624	113500	204087740	17390	17390	17390	17390	10
517	20240624	113400	203913840	17390	17390	17390	17390	0
518	20240624	113300	203913840	17390	17390	17390	17390	0
519	20240624	113200	203913840	17390	17390	17390	17390	0
520	20240624	113100	203913840	17390	17390	17390	17390	30
521	20240624	113000	203392140	17390	17390	17390	17390	2
522	20240624	112900	203357360	17390	17390	17390	17390	0
523	20240624	112800	203357360	17390	17390	17390	17390	0
524	20240624	112700	203357360	17390	17390	17390	17390	3
525	20240624	112600	203305190	17390	17390	17390	17390	0
526	20240624	112500	203305190	17390	17390	17390	17390	0
527	20240624	112400	203305190	17390	17390	17390	17390	0
528	20240624	112300	203305190	17390	17390	17390	17390	0
529	20240624	112200	203305190	17390	17390	17390	17390	100
530	20240624	112100	201566190	17320	17320	17320	17320	0
531	20240624	112000	201566190	17320	17320	17320	17320	97
532	20240624	111900	199886150	17320	17320	17320	17320	0
533	20240624	111800	199886150	17320	17320	17320	17320	0
534	20240624	111700	199886150	17320	17320	17320	17320	0
535	20240624	111600	199886150	17320	17320	17320	17320	0
536	20240624	111500	199886150	17320	17330	17330	17320	325
537	20240624	111400	194256650	17320	17320	17320	17320	0
538	20240624	111300	194256650	17320	17320	17320	17320	0
539	20240624	111200	194256650	17320	17320	17320	17320	0
540	20240624	111100	194256650	17320	17380	17380	17320	80
541	20240624	111000	192870990	17390	17390	17390	17390	60
542	20240624	110900	191827590	17390	17320	17390	17320	11
543	20240624	110800	191637000	17320	17330	17330	17320	700
544	20240624	110700	179512700	17390	17390	17390	17390	1
545	20240624	110600	179495310	17390	17390	17390	17390	0
546	20240624	110500	179495310	17390	17390	17390	17390	200
547	20240624	110400	176017310	17390	17390	17390	17390	4
548	20240624	110300	175947750	17390	17330	17390	17330	3
549	20240624	110200	175895640	17330	17330	17330	17330	70
550	20240624	110100	174682540	17390	17390	17390	17390	0
551	20240624	110000	174682540	17390	17390	17390	17390	0
552	20240624	105900	174682540	17390	17390	17390	17390	0
553	20240624	105800	174682540	17390	17390	17390	17390	0
554	20240624	105700	174682540	17390	17390	17390	17390	1
555	20240624	105600	174665150	17310	17360	17360	17310	30
556	20240624	105500	174145700	17410	17410	17410	17410	0
557	20240624	105400	174145700	17410	17400	17410	17400	100
558	20240624	105300	172404710	17370	17370	17370	17370	0
559	20240624	105200	172404710	17370	17400	17400	17370	4
560	20240624	105100	172335170	17400	17400	17400	17400	0
561	20240624	105000	172335170	17400	17390	17400	17390	10
562	20240624	104900	172161220	17400	17400	17400	17400	1
563	20240624	104800	172143820	17420	17420	17420	17420	0
564	20240624	104700	172143820	17420	17420	17420	17420	0
565	20240624	104600	172143820	17420	17420	17420	17420	0
566	20240624	104500	172143820	17420	17420	17420	17420	0
567	20240624	104400	172143820	17420	17420	17420	17420	0
568	20240624	104300	172143820	17420	17420	17420	17420	1
569	20240624	104200	172126400	17280	17280	17280	17280	199
570	20240624	104100	168687680	17280	17280	17280	17280	7
571	20240624	104000	168566720	17390	17390	17390	17390	0
572	20240624	103900	168566720	17390	17290	17390	17290	6
573	20240624	103800	168462880	17280	17310	17310	17280	547
574	20240624	103700	159000300	17310	17300	17310	17300	61
575	20240624	103600	157944960	17300	17360	17360	17300	624
576	20240624	103500	147141670	17370	17370	17370	17360	29
577	20240624	103400	146637990	17380	17380	17380	17380	100
578	20240624	103300	144899990	17370	17370	17370	17370	1
579	20240624	103200	144882620	17380	17380	17380	17380	20
580	20240624	103100	144535020	17380	17380	17380	17380	3
581	20240624	103000	144482880	17380	17380	17380	17380	108
582	20240624	102900	142605840	17380	17390	17390	17380	226
583	20240624	102800	138676910	17420	17420	17420	17420	1
584	20240624	102700	138659490	17390	17410	17410	17390	200
585	20240624	102600	135179040	17420	17420	17420	17420	201
586	20240624	102500	131677620	17410	17410	17410	17410	6
587	20240624	102400	131573160	17420	17420	17420	17420	58
588	20240624	102300	130562800	17420	17420	17420	17420	0
589	20240624	102200	130562800	17420	17430	17430	17420	70
590	20240624	102100	129343200	17430	17480	17480	17430	261
591	20240624	102000	124789410	17490	17490	17490	17490	0
592	20240624	101900	124789410	17490	17490	17490	17490	0
593	20240624	101800	124789410	17490	17500	17500	17490	55
594	20240624	101700	123826940	17500	17500	17500	17500	0
595	20240624	101600	123826940	17500	17510	17510	17500	2
596	20240624	101500	123791930	17500	17500	17500	17500	104
597	20240624	101400	121971930	17510	17510	17510	17510	10
598	20240624	101300	121796830	17510	17510	17510	17510	2
599	20240624	101200	121761810	17520	17520	17520	17520	0
600	20240624	101100	121761810	17520	17520	17520	17520	0
601	20240624	101000	121761810	17520	17500	17520	17500	70
602	20240624	100900	120536790	17500	17500	17500	17500	33
603	20240624	100800	119959290	17500	17510	17510	17500	150
604	20240624	100700	117333170	17520	17500	17520	17500	22
605	20240624	100600	116947770	17500	17500	17500	17500	14
606	20240624	100500	116702770	17490	17500	17500	17490	4
607	20240624	100400	116632780	17500	17420	17500	17400	1077
608	20240624	100300	97890670	17500	17500	17500	17500	0
609	20240624	100200	97890670	17500	17500	17500	17500	1
610	20240624	100100	97873170	17500	17500	17500	17500	0
611	20240624	100000	97873170	17500	17500	17500	17500	1
612	20240624	095900	97855670	17500	17500	17500	17500	27
613	20240624	095800	97383170	17500	17500	17500	17500	22
614	20240624	095700	96998170	17430	17420	17430	17420	124
615	20240624	095600	94837830	17420	17420	17420	17420	122
616	20240624	095500	92712590	17420	17420	17420	17420	8
617	20240624	095400	92573230	17420	17430	17430	17420	71
618	20240624	095300	91335920	17430	17490	17490	17430	408
619	20240624	095200	84211390	17490	17500	17500	17490	80
620	20240624	095100	82811400	17500	17500	17500	17500	20
621	20240624	095000	82461400	17510	17520	17520	17510	250
622	20240624	094900	78083780	17520	17520	17520	17520	0
623	20240624	094800	78083780	17520	17520	17520	17520	1
624	20240624	094700	78066260	17510	17520	17520	17510	95
625	20240624	094600	76402480	17530	17530	17530	17530	36
626	20240624	094500	75771400	17530	17530	17530	17530	1
627	20240624	094400	75753870	17510	17640	17640	17500	144
628	20240624	094300	73228310	17650	17650	17650	17650	1
629	20240624	094200	73210660	17600	17600	17600	17600	100
630	20240624	094100	71450660	17640	17640	17640	17640	60
631	20240624	094000	70392260	17640	17640	17640	17640	2
632	20240624	093900	70356980	17640	17640	17640	17640	2
633	20240624	093800	70321700	17640	17640	17640	17640	0
634	20240624	093700	70321700	17640	17640	17640	17640	0
635	20240624	093600	70321700	17640	17640	17640	17640	100
636	20240624	093500	68557700	17640	17650	17650	17640	38
637	20240624	093400	67887360	17640	17640	17640	17640	103
638	20240624	093300	66070440	17640	17630	17640	17630	20
639	20240624	093200	65717830	17650	17650	17650	17650	0
640	20240624	093100	65717830	17650	17650	17650	17650	0
641	20240624	093000	65717830	17650	17650	17650	17650	0
642	20240624	092900	65717830	17650	17650	17650	17650	0
643	20240624	092800	65717830	17650	17650	17650	17650	0
644	20240624	092700	65717830	17650	17480	17650	17480	21
645	20240624	092600	65350580	17480	17470	17480	17470	437
646	20240624	092500	57712190	17480	17480	17480	17480	51
647	20240624	092400	56820710	17480	17480	17480	17470	23
648	20240624	092300	56418770	17500	17510	17510	17500	373
649	20240624	092200	49890270	17520	17540	17540	17520	803
650	20240624	092100	35821080	17680	17680	17680	17680	10
651	20240624	092000	35644280	17680	17680	17680	17680	5
652	20240624	091900	35555880	17680	17680	17680	17680	0
653	20240624	091800	35555880	17680	17680	17680	17680	0
654	20240624	091700	35555880	17680	17680	17680	17680	100
655	20240624	091600	33787880	17690	17690	17690	17690	0
656	20240624	091500	33787880	17690	17530	17690	17500	402
657	20240624	091400	26749430	17680	17680	17690	17680	590
658	20240624	091300	16318130	17680	17680	17680	17680	123
659	20240624	091200	14143490	17680	17680	17680	17680	2
660	20240624	091100	14108130	17680	17660	17680	17500	97
661	20240624	091000	12409030	17700	17710	17710	17700	361
662	20240624	090900	6018760	17720	17720	17720	17720	3
663	20240624	090800	5965600	17720	17720	17720	17720	4
664	20240624	090700	5894720	17720	17720	17720	17720	2
665	20240624	090600	5859280	17720	17710	17720	17700	24
666	20240624	090500	5434450	17720	17720	17730	17720	15
667	20240624	090400	5168520	17730	17890	17890	17730	50
668	20240624	090300	4276260	18100	18100	18100	18100	0
669	20240624	090200	4276260	18100	18100	18100	18100	50
670	20240624	090100	3371260	18120	18120	18120	18120	100
671	20240624	090000	1559260	18130	18140	18140	17890	86