KissMeData/032300/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	191300	484166120	18700	18700	18700	18700	363
3	20240617	191200	484166120	18700	18700	18700	18700	0
4	20240617	191100	484166120	18700	18700	18700	18700	0
5	20240617	191000	484166120	18700	18700	18700	18700	0
6	20240617	190900	484166120	18700	18700	18700	18700	0
7	20240617	190800	484166120	18700	18700	18700	18700	0
8	20240617	190700	484166120	18700	18700	18700	18700	0
9	20240617	190600	484166120	18700	18700	18700	18700	0
10	20240617	190500	484166120	18700	18700	18700	18700	0
11	20240617	190400	484166120	18700	18700	18700	18700	0
12	20240617	190300	484166120	18700	18700	18700	18700	0
13	20240617	190200	484166120	18700	18700	18700	18700	0
14	20240617	190100	484166120	18700	18700	18700	18700	0
15	20240617	190000	484166120	18700	18700	18700	18700	0
16	20240617	185900	484166120	18700	18700	18700	18700	0
17	20240617	185800	484166120	18700	18700	18700	18700	0
18	20240617	185700	484166120	18700	18700	18700	18700	0
19	20240617	185600	484166120	18700	18700	18700	18700	0
20	20240617	185500	484166120	18700	18700	18700	18700	0
21	20240617	185400	484166120	18700	18700	18700	18700	0
22	20240617	185300	484166120	18700	18700	18700	18700	0
23	20240617	185200	484166120	18700	18700	18700	18700	0
24	20240617	185100	484166120	18700	18700	18700	18700	0
25	20240617	185000	484166120	18700	18700	18700	18700	0
26	20240617	184900	484166120	18700	18700	18700	18700	0
27	20240617	184800	484166120	18700	18700	18700	18700	0
28	20240617	184700	484166120	18700	18700	18700	18700	0
29	20240617	184600	484166120	18700	18700	18700	18700	0
30	20240617	184500	484166120	18700	18700	18700	18700	0
31	20240617	184400	484166120	18700	18700	18700	18700	0
32	20240617	184300	484166120	18700	18700	18700	18700	363
33	20240617	184200	484166120	18700	18700	18700	18700	0
34	20240617	184100	484166120	18700	18700	18700	18700	0
35	20240617	184000	484166120	18700	18700	18700	18700	0
36	20240617	183900	484166120	18700	18700	18700	18700	0
37	20240617	183800	484166120	18700	18700	18700	18700	0
38	20240617	183700	484166120	18700	18700	18700	18700	0
39	20240617	183600	484166120	18700	18700	18700	18700	0
40	20240617	183500	484166120	18700	18700	18700	18700	0
41	20240617	183400	484166120	18700	18700	18700	18700	0
42	20240617	183300	484166120	18700	18700	18700	18700	0
43	20240617	183200	484166120	18700	18700	18700	18700	0
44	20240617	183100	484166120	18700	18700	18700	18700	0
45	20240617	183000	484166120	18700	18700	18700	18700	0
46	20240617	182900	484166120	18700	18700	18700	18700	0
47	20240617	182800	484166120	18700	18700	18700	18700	0
48	20240617	182700	484166120	18700	18700	18700	18700	0
49	20240617	182600	484166120	18700	18700	18700	18700	0
50	20240617	182500	484166120	18700	18700	18700	18700	0
51	20240617	182400	484166120	18700	18700	18700	18700	0
52	20240617	182300	484166120	18700	18700	18700	18700	0
53	20240617	182200	484166120	18700	18700	18700	18700	0
54	20240617	182100	484166120	18700	18700	18700	18700	0
55	20240617	182000	484166120	18700	18700	18700	18700	0
56	20240617	181900	484166120	18700	18700	18700	18700	0
57	20240617	181800	484166120	18700	18700	18700	18700	0
58	20240617	181700	484166120	18700	18700	18700	18700	0
59	20240617	181600	484166120	18700	18700	18700	18700	0
60	20240617	181500	484166120	18700	18700	18700	18700	0
61	20240617	181400	484166120	18700	18700	18700	18700	0
62	20240617	181300	484166120	18700	18700	18700	18700	363
63	20240617	181200	484166120	18700	18700	18700	18700	0
64	20240617	181100	484166120	18700	18700	18700	18700	0
65	20240617	181000	484166120	18700	18700	18700	18700	0
66	20240617	180900	484166120	18700	18700	18700	18700	0
67	20240617	180800	484166120	18700	18700	18700	18700	0
68	20240617	180700	484166120	18700	18700	18700	18700	0
69	20240617	180600	484166120	18700	18700	18700	18700	0
70	20240617	180500	484166120	18700	18700	18700	18700	0
71	20240617	180400	484166120	18700	18700	18700	18700	0
72	20240617	180300	484166120	18700	18700	18700	18700	0
73	20240617	180200	484166120	18700	18700	18700	18700	0
74	20240617	180100	484166120	18700	18700	18700	18700	0
75	20240617	180000	484166120	18700	18700	18700	18700	0
76	20240617	175900	484166120	18700	18700	18700	18700	0
77	20240617	175800	484166120	18700	18700	18700	18700	0
78	20240617	175700	484166120	18700	18700	18700	18700	0
79	20240617	175600	484166120	18700	18700	18700	18700	0
80	20240617	175500	484166120	18700	18700	18700	18700	0
81	20240617	175400	484166120	18700	18700	18700	18700	0
82	20240617	175300	484166120	18700	18700	18700	18700	0
83	20240617	175200	484166120	18700	18700	18700	18700	0
84	20240617	175100	484166120	18700	18700	18700	18700	0
85	20240617	175000	484166120	18700	18700	18700	18700	0
86	20240617	174900	484166120	18700	18700	18700	18700	0
87	20240617	174800	484166120	18700	18700	18700	18700	0
88	20240617	174700	484166120	18700	18700	18700	18700	0
89	20240617	174600	484166120	18700	18700	18700	18700	0
90	20240617	174500	484166120	18700	18700	18700	18700	0
91	20240617	174400	484166120	18700	18700	18700	18700	0
92	20240617	174300	484166120	18700	18700	18700	18700	363
93	20240617	174200	484166120	18700	18700	18700	18700	0
94	20240617	174100	484166120	18700	18700	18700	18700	0
95	20240617	174000	484166120	18700	18700	18700	18700	0
96	20240617	173900	484166120	18700	18700	18700	18700	0
97	20240617	173800	484166120	18700	18700	18700	18700	0
98	20240617	173700	484166120	18700	18700	18700	18700	0
99	20240617	173600	484166120	18700	18700	18700	18700	0
100	20240617	173500	484166120	18700	18700	18700	18700	0
101	20240617	173400	484166120	18700	18700	18700	18700	0
102	20240617	173300	484166120	18700	18700	18700	18700	0
103	20240617	173200	484166120	18700	18700	18700	18700	0
104	20240617	173100	484166120	18700	18700	18700	18700	0
105	20240617	173000	484166120	18700	18700	18700	18700	0
106	20240617	172900	484166120	18700	18700	18700	18700	0
107	20240617	172800	484166120	18700	18700	18700	18700	0
108	20240617	172700	484166120	18700	18700	18700	18700	0
109	20240617	172600	484166120	18700	18700	18700	18700	0
110	20240617	172500	484166120	18700	18700	18700	18700	0
111	20240617	172400	484166120	18700	18700	18700	18700	0
112	20240617	172300	484166120	18700	18700	18700	18700	0
113	20240617	172200	484166120	18700	18700	18700	18700	0
114	20240617	172100	484166120	18700	18700	18700	18700	0
115	20240617	172000	484166120	18700	18700	18700	18700	0
116	20240617	171900	484166120	18700	18700	18700	18700	0
117	20240617	171800	484166120	18700	18700	18700	18700	0
118	20240617	171700	484166120	18700	18700	18700	18700	0
119	20240617	171600	484166120	18700	18700	18700	18700	0
120	20240617	171500	484166120	18700	18700	18700	18700	0
121	20240617	171400	484166120	18700	18700	18700	18700	0
122	20240617	171300	484166120	18700	18700	18700	18700	363
123	20240617	171200	484166120	18700	18700	18700	18700	0
124	20240617	171100	484166120	18700	18700	18700	18700	0
125	20240617	171000	484166120	18700	18700	18700	18700	0
126	20240617	170900	484166120	18700	18700	18700	18700	0
127	20240617	170800	484166120	18700	18700	18700	18700	0
128	20240617	170700	484166120	18700	18700	18700	18700	0
129	20240617	170600	484166120	18700	18700	18700	18700	0
130	20240617	170500	484166120	18700	18700	18700	18700	0
131	20240617	170400	484166120	18700	18700	18700	18700	0
132	20240617	170300	484166120	18700	18700	18700	18700	0
133	20240617	170200	484166120	18700	18700	18700	18700	0
134	20240617	170100	484166120	18700	18700	18700	18700	0
135	20240617	170000	484166120	18700	18700	18700	18700	0
136	20240617	165900	484166120	18700	18700	18700	18700	0
137	20240617	165800	484166120	18700	18700	18700	18700	0
138	20240617	165700	484166120	18700	18700	18700	18700	0
139	20240617	165600	484166120	18700	18700	18700	18700	0
140	20240617	165500	484166120	18700	18700	18700	18700	0
141	20240617	165400	484166120	18700	18700	18700	18700	0
142	20240617	165300	484166120	18700	18700	18700	18700	0
143	20240617	165200	484166120	18700	18700	18700	18700	0
144	20240617	165100	484166120	18700	18700	18700	18700	0
145	20240617	165000	484166120	18700	18700	18700	18700	0
146	20240617	164900	484166120	18700	18700	18700	18700	0
147	20240617	164800	484166120	18700	18700	18700	18700	0
148	20240617	164700	484166120	18700	18700	18700	18700	0
149	20240617	164600	484166120	18700	18700	18700	18700	0
150	20240617	164500	484166120	18700	18700	18700	18700	0
151	20240617	164400	484166120	18700	18700	18700	18700	0
152	20240617	164300	484166120	18700	18700	18700	18700	363
153	20240617	164200	484166120	18700	18700	18700	18700	0
154	20240617	164100	484166120	18700	18700	18700	18700	0
155	20240617	164000	484166120	18700	18700	18700	18700	0
156	20240617	163900	484166120	18700	18700	18700	18700	0
157	20240617	163800	484166120	18700	18700	18700	18700	0
158	20240617	163700	484166120	18700	18700	18700	18700	0
159	20240617	163600	484166120	18700	18700	18700	18700	0
160	20240617	163500	484166120	18700	18700	18700	18700	0
161	20240617	163400	484166120	18700	18700	18700	18700	0
162	20240617	163300	484166120	18700	18700	18700	18700	0
163	20240617	163200	484166120	18700	18700	18700	18700	0
164	20240617	163100	484166120	18700	18700	18700	18700	0
165	20240617	163000	484166120	18700	18700	18700	18700	0
166	20240617	162900	484166120	18700	18700	18700	18700	0
167	20240617	162800	484166120	18700	18700	18700	18700	0
168	20240617	162700	484166120	18700	18700	18700	18700	0
169	20240617	162600	484166120	18700	18700	18700	18700	0
170	20240617	162500	484166120	18700	18700	18700	18700	0
171	20240617	162400	484166120	18700	18700	18700	18700	0
172	20240617	162300	484166120	18700	18700	18700	18700	0
173	20240617	162200	484166120	18700	18700	18700	18700	0
174	20240617	162100	484166120	18700	18700	18700	18700	0
175	20240617	162000	484166120	18700	18700	18700	18700	0
176	20240617	161900	484166120	18700	18700	18700	18700	0
177	20240617	161800	484166120	18700	18700	18700	18700	0
178	20240617	161700	484166120	18700	18700	18700	18700	0
179	20240617	161600	484166120	18700	18700	18700	18700	0
180	20240617	161500	484166120	18700	18700	18700	18700	0
181	20240617	161400	484166120	18700	18700	18700	18700	0
182	20240617	161300	484166120	18700	18700	18700	18700	363
183	20240617	161200	484166120	18700	18700	18700	18700	0
184	20240617	161100	484166120	18700	18700	18700	18700	0
185	20240617	161000	484166120	18700	18700	18700	18700	0
186	20240617	160900	484166120	18700	18700	18700	18700	0
187	20240617	160800	484166120	18700	18700	18700	18700	0
188	20240617	160700	484166120	18700	18700	18700	18700	0
189	20240617	160600	484166120	18700	18700	18700	18700	0
190	20240617	160500	484166120	18700	18700	18700	18700	0
191	20240617	160400	484166120	18700	18700	18700	18700	0
192	20240617	160300	484166120	18700	18700	18700	18700	0
193	20240617	160200	484166120	18700	18700	18700	18700	0
194	20240617	160100	484166120	18700	18700	18700	18700	0
195	20240617	160000	484166120	18700	18700	18700	18700	0
196	20240617	155900	484166120	18700	18700	18700	18700	0
197	20240617	155800	484166120	18700	18700	18700	18700	0
198	20240617	155700	484166120	18700	18700	18700	18700	0
199	20240617	155600	484166120	18700	18700	18700	18700	0
200	20240617	155500	484166120	18700	18700	18700	18700	0
201	20240617	155400	484166120	18700	18700	18700	18700	0
202	20240617	155300	484166120	18700	18700	18700	18700	0
203	20240617	155200	484166120	18700	18700	18700	18700	0
204	20240617	155100	484166120	18700	18700	18700	18700	0
205	20240617	155000	484166120	18700	18700	18700	18700	0
206	20240617	154900	484166120	18700	18700	18700	18700	0
207	20240617	154800	484166120	18700	18700	18700	18700	0
208	20240617	154700	484166120	18700	18700	18700	18700	0
209	20240617	154600	484166120	18700	18700	18700	18700	0
210	20240617	154500	484166120	18700	18700	18700	18700	0
211	20240617	154400	484166120	18700	18700	18700	18700	0
212	20240617	154300	484166120	18700	18700	18700	18700	363
213	20240617	154200	484166120	18700	18700	18700	18700	0
214	20240617	154100	484166120	18700	18700	18700	18700	0
215	20240617	154000	484166120	18700	18700	18700	18700	0
216	20240617	153900	484166120	18700	18700	18700	18700	0
217	20240617	153800	484166120	18700	18700	18700	18700	0
218	20240617	153700	484166120	18700	18700	18700	18700	0
219	20240617	153600	484166120	18700	18700	18700	18700	0
220	20240617	153500	484166120	18700	18700	18700	18700	0
221	20240617	153400	484166120	18700	18700	18700	18700	0
222	20240617	153300	484166120	18700	18700	18700	18700	0
223	20240617	153200	484166120	18700	18700	18700	18700	0
224	20240617	153100	484166120	18700	18700	18700	18700	0
225	20240617	153000	484166120	18700	18700	18700	18700	363
226	20240617	152900	477378020	18730	18730	18730	18730	0
227	20240617	152800	477378020	18730	18730	18730	18730	0
228	20240617	152700	477378020	18730	18730	18730	18730	0
229	20240617	152600	477378020	18730	18730	18730	18730	0
230	20240617	152500	477378020	18730	18730	18730	18730	0
231	20240617	152400	477378020	18730	18730	18730	18730	0
232	20240617	152300	477378020	18730	18730	18730	18730	0
233	20240617	152200	477378020	18730	18730	18730	18730	0
234	20240617	152100	477378020	18730	18730	18730	18730	0
235	20240617	152000	477378020	18730	18730	18730	18730	0
236	20240617	151900	477378020	18730	18720	18730	18720	2
237	20240617	151800	477340570	18730	18710	18730	18680	842
238	20240617	151700	461598500	18710	18730	18730	18710	11
239	20240617	151600	461392590	18710	18720	18720	18700	183
240	20240617	151500	457968230	18730	18710	18730	18710	166
241	20240617	151400	454861050	18710	18690	18710	18690	1020
242	20240617	151300	435792670	18690	18700	18700	18690	41
243	20240617	151200	435025980	18700	18700	18700	18700	35
244	20240617	151100	434371480	18700	18700	18700	18680	1057
245	20240617	151000	414625150	18710	18700	18710	18700	6
246	20240617	150900	414512900	18730	18730	18730	18730	6
247	20240617	150800	414400520	18720	18720	18720	18690	153
248	20240617	150700	411537090	18720	18720	18720	18720	2
249	20240617	150600	411499650	18720	18710	18720	18700	102
250	20240617	150500	409592010	18700	18700	18700	18700	6
251	20240617	150400	409479810	18700	18700	18700	18700	0
252	20240617	150300	409479810	18700	18710	18710	18700	36
253	20240617	150200	408806260	18710	18710	18710	18710	199
254	20240617	150100	405082970	18710	18720	18720	18710	100
255	20240617	150000	403211560	18710	18710	18710	18710	0
256	20240617	145900	403211560	18710	18720	18720	18710	90
257	20240617	145800	401527380	18710	18710	18710	18710	0
258	20240617	145700	401527380	18710	18710	18710	18710	26
259	20240617	145600	401040920	18710	18710	18710	18710	15
260	20240617	145500	400760270	18710	18730	18730	18710	21
261	20240617	145400	400367340	18690	18690	18730	18690	278
262	20240617	145300	395170470	18690	18720	18720	18690	798
263	20240617	145200	380244020	18730	18730	18730	18720	209
264	20240617	145100	376330340	18750	18740	18750	18740	20
265	20240617	145000	375955440	18750	18750	18750	18750	0
266	20240617	144900	375955440	18750	18750	18750	18750	0
267	20240617	144800	375955440	18750	18750	18750	18750	6
268	20240617	144700	375842940	18740	18730	18740	18730	10
269	20240617	144600	375655550	18740	18740	18740	18740	0
270	20240617	144500	375655550	18740	18740	18740	18740	2
271	20240617	144400	375618070	18740	18730	18740	18730	8
272	20240617	144300	375468190	18740	18740	18740	18740	5
273	20240617	144200	375374490	18750	18750	18750	18750	0
274	20240617	144100	375374490	18750	18750	18750	18750	0
275	20240617	144000	375374490	18750	18750	18750	18750	0
276	20240617	143900	375374490	18750	18750	18750	18750	0
277	20240617	143800	375374490	18750	18750	18750	18750	12
278	20240617	143700	375149490	18750	18750	18750	18750	0
279	20240617	143600	375149490	18750	18750	18750	18750	0
280	20240617	143500	375149490	18750	18750	18750	18750	0
281	20240617	143400	375149490	18750	18750	18750	18750	1
282	20240617	143300	375130740	18750	18750	18750	18750	0
283	20240617	143200	375130740	18750	18750	18750	18750	0
284	20240617	143100	375130740	18750	18750	18750	18750	0
285	20240617	143000	375130740	18750	18750	18750	18750	5
286	20240617	142900	375036990	18750	18750	18750	18750	0
287	20240617	142800	375036990	18750	18750	18750	18750	7
288	20240617	142700	374905740	18750	18750	18750	18750	0
289	20240617	142600	374905740	18750	18750	18750	18750	0
290	20240617	142500	374905740	18750	18750	18750	18750	200
291	20240617	142400	371155740	18720	18720	18720	18720	3
292	20240617	142300	371099580	18720	18720	18720	18720	35
293	20240617	142200	370444380	18720	18720	18720	18720	6
294	20240617	142100	370332060	18750	18750	18750	18750	0
295	20240617	142000	370332060	18750	18750	18750	18750	1
296	20240617	141900	370313310	18720	18720	18720	18720	0
297	20240617	141800	370313310	18720	18730	18730	18720	28
298	20240617	141700	369789140	18750	18750	18750	18750	12
299	20240617	141600	369564140	18720	18720	18720	18720	5
300	20240617	141500	369470540	18720	18720	18720	18720	0
301	20240617	141400	369470540	18720	18710	18720	18710	12
302	20240617	141300	369246000	18710	18710	18710	18710	0
303	20240617	141200	369246000	18710	18710	18710	18710	2
304	20240617	141100	369208580	18710	18720	18720	18710	43
305	20240617	141000	368404040	18720	18720	18720	18720	17
306	20240617	140900	368085800	18720	18720	18720	18720	0
307	20240617	140800	368085800	18720	18720	18720	18720	60
308	20240617	140700	366962600	18720	18720	18720	18720	10
309	20240617	140600	366775400	18720	18720	18720	18720	4
310	20240617	140500	366700520	18720	18720	18720	18720	19
311	20240617	140400	366344840	18750	18750	18750	18750	5
312	20240617	140300	366251090	18750	18750	18750	18750	0
313	20240617	140200	366251090	18750	18750	18750	18750	0
314	20240617	140100	366251090	18750	18750	18750	18750	4
315	20240617	140000	366176090	18720	18720	18720	18720	0
316	20240617	135900	366176090	18720	18720	18720	18720	0
317	20240617	135800	366176090	18720	18720	18720	18720	5
318	20240617	135700	366082490	18750	18750	18750	18750	0
319	20240617	135600	366082490	18750	18750	18750	18750	17
320	20240617	135500	365763740	18720	18720	18720	18720	0
321	20240617	135400	365763740	18720	18720	18720	18720	16
322	20240617	135300	365464220	18720	18720	18720	18720	354
323	20240617	135200	358837340	18720	18720	18720	18720	0
324	20240617	135100	358837340	18720	18730	18730	18720	2
325	20240617	135000	358799890	18750	18750	18750	18750	0
326	20240617	134900	358799890	18750	18750	18750	18750	2
327	20240617	134800	358762390	18720	18720	18720	18720	122
328	20240617	134700	356478550	18720	18720	18720	18720	20
329	20240617	134600	356104150	18720	18720	18720	18720	122
330	20240617	134500	353820310	18720	18720	18720	18720	29
331	20240617	134400	353277430	18710	18710	18710	18710	37
332	20240617	134300	352585160	18710	18740	18740	18710	53
333	20240617	134200	351593000	18770	18770	18770	18770	0
334	20240617	134100	351593000	18770	18770	18770	18770	0
335	20240617	134000	351593000	18770	18770	18770	18770	1
336	20240617	133900	351574230	18740	18750	18750	18740	66
337	20240617	133800	350337230	18760	18770	18770	18760	50
338	20240617	133700	349399100	18770	18770	18770	18770	0
339	20240617	133600	349399100	18770	18770	18770	18770	0
340	20240617	133500	349399100	18770	18770	18770	18770	0
341	20240617	133400	349399100	18770	18770	18770	18770	0
342	20240617	133300	349399100	18770	18770	18770	18770	0
343	20240617	133200	349399100	18770	18770	18770	18770	18
344	20240617	133100	349061240	18790	18760	18790	18760	6
345	20240617	133000	348948650	18760	18760	18760	18760	5
346	20240617	132900	348854850	18760	18760	18760	18760	5
347	20240617	132800	348761050	18760	18760	18760	18760	10
348	20240617	132700	348573450	18760	18750	18760	18750	21
349	20240617	132600	348179690	18750	18750	18750	18750	0
350	20240617	132500	348179690	18750	18750	18750	18750	0
351	20240617	132400	348179690	18750	18750	18750	18750	0
352	20240617	132300	348179690	18750	18750	18750	18750	1
353	20240617	132200	348160940	18790	18790	18790	18790	20
354	20240617	132100	347785140	18740	18740	18740	18740	9
355	20240617	132000	347616480	18740	18740	18740	18740	1
356	20240617	131900	347597740	18720	18720	18720	18720	0
357	20240617	131800	347597740	18720	18720	18720	18720	280
358	20240617	131700	342356140	18710	18710	18710	18710	10
359	20240617	131600	342169040	18710	18710	18710	18710	193
360	20240617	131500	338558010	18700	18700	18700	18700	0
361	20240617	131400	338558010	18700	18700	18700	18700	0
362	20240617	131300	338558010	18700	18700	18700	18700	0
363	20240617	131200	338558010	18700	18700	18700	18700	17
364	20240617	131100	338240110	18700	18710	18710	18700	225
365	20240617	131000	334031260	18720	18710	18720	18710	67
366	20240617	130900	332777550	18720	18720	18720	18720	0
367	20240617	130800	332777550	18720	18720	18720	18720	1
368	20240617	130700	332758830	18720	18720	18720	18720	56
369	20240617	130600	331710510	18720	18720	18720	18720	0
370	20240617	130500	331710510	18720	18720	18720	18720	54
371	20240617	130400	330699630	18720	18720	18720	18720	1
372	20240617	130300	330680910	18720	18720	18720	18720	0
373	20240617	130200	330680910	18720	18720	18720	18720	2
374	20240617	130100	330643470	18720	18720	18720	18720	0
375	20240617	130000	330643470	18720	18720	18720	18720	0
376	20240617	125900	330643470	18720	18720	18720	18720	1
377	20240617	125800	330624750	18720	18720	18720	18720	400
378	20240617	125700	323136750	18720	18720	18720	18720	0
379	20240617	125600	323136750	18720	18720	18720	18720	0
380	20240617	125500	323136750	18720	18720	18720	18720	0
381	20240617	125400	323136750	18720	18720	18720	18720	0
382	20240617	125300	323136750	18720	18720	18720	18720	10
383	20240617	125200	322949550	18730	18740	18740	18730	1445
384	20240617	125100	295877930	18750	18750	18750	18750	0
385	20240617	125000	295877930	18750	18750	18750	18750	552
386	20240617	124900	285527930	18750	18750	18750	18750	0
387	20240617	124800	285527930	18750	18750	18750	18750	100
388	20240617	124700	283652930	18790	18790	18790	18790	1
389	20240617	124600	283634140	18750	18750	18750	18750	1
390	20240617	124500	283615390	18750	18750	18750	18750	34
391	20240617	124400	282977890	18790	18790	18790	18790	0
392	20240617	124300	282977890	18790	18790	18790	18790	0
393	20240617	124200	282977890	18790	18790	18790	18790	0
394	20240617	124100	282977890	18790	18760	18790	18760	163
395	20240617	124000	279919980	18750	18750	18750	18750	0
396	20240617	123900	279919980	18750	18750	18750	18750	0
397	20240617	123800	279919980	18750	18750	18750	18750	0
398	20240617	123700	279919980	18750	18750	18750	18750	3
399	20240617	123600	279863730	18760	18760	18760	18760	0
400	20240617	123500	279863730	18760	18760	18760	18760	0
401	20240617	123400	279863730	18760	18760	18760	18760	0
402	20240617	123300	279863730	18760	18760	18760	18760	9
403	20240617	123200	279694890	18760	18760	18760	18760	6
404	20240617	123100	279582330	18760	18760	18760	18760	0
405	20240617	123000	279582330	18760	18760	18760	18760	0
406	20240617	122900	279582330	18760	18760	18760	18760	0
407	20240617	122800	279582330	18760	18760	18760	18760	0
408	20240617	122700	279582330	18760	18760	18760	18760	474
409	20240617	122600	270690090	18760	18770	18770	18760	44
410	20240617	122500	269864550	18790	18790	18790	18790	1
411	20240617	122400	269845760	18770	18770	18770	18770	0
412	20240617	122300	269845760	18770	18760	18770	18760	101
413	20240617	122200	267950100	18770	18770	18770	18770	2
414	20240617	122100	267912560	18770	18760	18770	18760	54
415	20240617	122000	266899510	18770	18770	18770	18770	0
416	20240617	121900	266899510	18770	18770	18780	18770	156
417	20240617	121800	263971330	18760	18760	18760	18760	0
418	20240617	121700	263971330	18760	18760	18760	18760	70
419	20240617	121600	262658130	18760	18760	18760	18760	500
420	20240617	121500	253278130	18790	18790	18790	18760	13
421	20240617	121400	253034190	18790	18760	18790	18760	3
422	20240617	121300	252977850	18760	18760	18760	18760	0
423	20240617	121200	252977850	18760	18760	18760	18760	3
424	20240617	121100	252921570	18790	18790	18790	18790	0
425	20240617	121000	252921570	18790	18790	18790	18790	0
426	20240617	120900	252921570	18790	18790	18790	18790	0
427	20240617	120800	252921570	18790	18790	18790	18790	0
428	20240617	120700	252921570	18790	18760	18790	18760	2
429	20240617	120600	252884020	18760	18770	18770	18760	5
430	20240617	120500	252790210	18760	18760	18760	18760	0
431	20240617	120400	252790210	18760	18760	18760	18760	0
432	20240617	120300	252790210	18760	18760	18760	18760	0
433	20240617	120200	252790210	18760	18760	18760	18760	0
434	20240617	120100	252790210	18760	18760	18760	18760	0
435	20240617	120000	252790210	18760	18760	18760	18760	0
436	20240617	115900	252790210	18760	18760	18760	18760	85
437	20240617	115800	251195610	18760	18760	18760	18760	0
438	20240617	115700	251195610	18760	18790	18800	18760	170
439	20240617	115600	248003990	18800	18800	18800	18800	0
440	20240617	115500	248003990	18800	18800	18800	18800	1
441	20240617	115400	247985190	18800	18800	18800	18800	0
442	20240617	115300	247985190	18800	18800	18800	18800	0
443	20240617	115200	247985190	18800	18800	18800	18800	1
444	20240617	115100	247966390	18800	18800	18800	18800	0
445	20240617	115000	247966390	18800	18800	18800	18800	0
446	20240617	114900	247966390	18800	18800	18800	18800	0
447	20240617	114800	247966390	18800	18800	18800	18800	0
448	20240617	114700	247966390	18800	18800	18800	18800	0
449	20240617	114600	247966390	18800	18800	18800	18800	40
450	20240617	114500	247214390	18800	18800	18800	18800	7
451	20240617	114400	247082790	18800	18800	18800	18800	13
452	20240617	114300	246838390	18810	18810	18810	18810	0
453	20240617	114200	246838390	18810	18810	18810	18810	0
454	20240617	114100	246838390	18810	18810	18810	18810	0
455	20240617	114000	246838390	18810	18810	18810	18810	5
456	20240617	113900	246744340	18810	18810	18810	18810	0
457	20240617	113800	246744340	18810	18810	18810	18810	0
458	20240617	113700	246744340	18810	18810	18810	18810	0
459	20240617	113600	246744340	18810	18810	18810	18810	0
460	20240617	113500	246744340	18810	18810	18810	18810	0
461	20240617	113400	246744340	18810	18810	18810	18810	0
462	20240617	113300	246744340	18810	18810	18810	18810	2
463	20240617	113200	246706720	18810	18810	18810	18810	10
464	20240617	113100	246518620	18810	18830	18830	18800	230
465	20240617	113000	242194490	18900	18900	18900	18900	0
466	20240617	112900	242194490	18900	18810	18900	18810	4
467	20240617	112800	242119050	18900	18900	18900	18900	0
468	20240617	112700	242119050	18900	18790	18900	18760	52
469	20240617	112600	241140180	18860	18860	18860	18860	107
470	20240617	112500	239122160	18910	18860	18910	18860	370
471	20240617	112400	232139820	18760	18750	18850	18750	1233
472	20240617	112300	208968240	18760	18780	18780	18760	50
473	20240617	112200	208030200	18780	18780	18780	18780	1
474	20240617	112100	208011420	18780	18780	18780	18780	0
475	20240617	112000	208011420	18780	18780	18780	18780	0
476	20240617	111900	208011420	18780	18780	18780	18780	0
477	20240617	111800	208011420	18780	18780	18780	18780	0
478	20240617	111700	208011420	18780	18780	18780	18780	0
479	20240617	111600	208011420	18780	18770	18780	18770	221
480	20240617	111500	203861250	18800	18800	18800	18800	0
481	20240617	111400	203861250	18800	18800	18800	18800	0
482	20240617	111300	203861250	18800	18820	18820	18800	396
483	20240617	111200	196416380	18830	18820	18830	18820	2
484	20240617	111100	196378730	18830	18830	18830	18830	61
485	20240617	111000	195230100	18820	18820	18820	18820	0
486	20240617	110900	195230100	18820	18820	18820	18820	27
487	20240617	110800	194721960	18840	18840	18840	18840	0
488	20240617	110700	194721960	18840	18840	18840	18840	10
489	20240617	110600	194533560	18840	18840	18840	18840	0
490	20240617	110500	194533560	18840	18840	18840	18840	0
491	20240617	110400	194533560	18840	18840	18840	18840	0
492	20240617	110300	194533560	18840	18840	18840	18840	0
493	20240617	110200	194533560	18840	18840	18840	18840	0
494	20240617	110100	194533560	18840	18840	18840	18840	0
495	20240617	110000	194533560	18840	18840	18840	18840	8
496	20240617	105900	194382840	18840	18840	18840	18840	0
497	20240617	105800	194382840	18840	18840	18840	18840	0
498	20240617	105700	194382840	18840	18840	18840	18840	0
499	20240617	105600	194382840	18840	18830	18840	18830	238
500	20240617	105500	189898960	18790	18790	18790	18790	1
501	20240617	105400	189880170	18830	18830	18830	18830	10
502	20240617	105300	189691870	18830	18830	18830	18830	0
503	20240617	105200	189691870	18830	18830	18830	18830	0
504	20240617	105100	189691870	18830	18760	18830	18760	252
505	20240617	105000	184949090	18760	18760	18760	18760	0
506	20240617	104900	184949090	18760	18760	18760	18760	0
507	20240617	104800	184949090	18760	18760	18760	18760	0
508	20240617	104700	184949090	18760	18750	18760	18750	123
509	20240617	104600	182641770	18750	18750	18750	18750	4
510	20240617	104500	182566770	18760	18760	18760	18760	0
511	20240617	104400	182566770	18760	18760	18760	18760	0
512	20240617	104300	182566770	18760	18760	18760	18760	2
513	20240617	104200	182529250	18770	18770	18770	18770	1
514	20240617	104100	182510480	18770	18770	18770	18770	0
515	20240617	104000	182510480	18770	18770	18770	18770	1
516	20240617	103900	182491710	18770	18770	18770	18770	0
517	20240617	103800	182491710	18770	18770	18770	18770	1
518	20240617	103700	182472940	18770	18770	18770	18770	5
519	20240617	103600	182379090	18770	18770	18770	18770	0
520	20240617	103500	182379090	18770	18770	18770	18770	0
521	20240617	103400	182379090	18770	18770	18770	18770	1
522	20240617	103300	182360320	18740	18740	18740	18740	218
523	20240617	103200	178275000	18740	18720	18740	18720	2
524	20240617	103100	178237540	18720	18750	18750	18720	458
525	20240617	103000	169659060	18750	18750	18750	18750	0
526	20240617	102900	169659060	18750	18750	18750	18750	5
527	20240617	102800	169565310	18730	18730	18730	18730	0
528	20240617	102700	169565310	18730	18730	18730	18730	0
529	20240617	102600	169565310	18730	18740	18740	18730	40
530	20240617	102500	168816100	18750	18800	18800	18740	62
531	20240617	102400	167651400	18830	18760	18830	18760	244
532	20240617	102300	163060800	18740	18740	18740	18740	141
533	20240617	102200	160418460	18750	18750	18750	18750	11
534	20240617	102100	160212210	18750	18750	18750	18750	51
535	20240617	102000	159255960	18760	18760	18760	18760	0
536	20240617	101900	159255960	18760	18760	18760	18760	5
537	20240617	101800	159162160	18760	18760	18760	18760	0
538	20240617	101700	159162160	18760	18780	18780	18760	5
539	20240617	101600	159068340	18820	18820	18820	18820	0
540	20240617	101500	159068340	18820	18820	18820	18820	0
541	20240617	101400	159068340	18820	18820	18820	18820	1
542	20240617	101300	159049520	18820	18820	18820	18820	0
543	20240617	101200	159049520	18820	18820	18820	18820	0
544	20240617	101100	159049520	18820	18820	18820	18820	0
545	20240617	101000	159049520	18820	18820	18820	18820	10
546	20240617	100900	158861320	18820	18820	18820	18820	0
547	20240617	100800	158861320	18820	18750	18820	18750	13
548	20240617	100700	158617360	18730	18740	18750	18730	720
549	20240617	100600	145129800	18750	18750	18750	18740	356
550	20240617	100500	138457180	18760	18760	18760	18760	7
551	20240617	100400	138325860	18770	18770	18770	18770	101
552	20240617	100300	136430090	18770	18810	18810	18770	663
553	20240617	100200	123972300	18820	18820	18820	18820	1
554	20240617	100100	123953480	18820	18820	18820	18820	7
555	20240617	100000	123821740	18830	18830	18830	18830	1
556	20240617	095900	123802910	18820	18820	18820	18820	90
557	20240617	095800	122109110	18820	18820	18820	18820	0
558	20240617	095700	122109110	18820	18830	18830	18820	9
559	20240617	095600	121939690	18830	18830	18830	18830	25
560	20240617	095500	121468940	18830	18830	18830	18830	1
561	20240617	095400	121450110	18840	18840	18840	18840	0
562	20240617	095300	121450110	18840	18840	18840	18840	29
563	20240617	095200	120903750	18840	18840	18860	18840	202
564	20240617	095100	117098050	18840	18840	18840	18840	1
565	20240617	095000	117079210	18840	18840	18840	18840	5
566	20240617	094900	116985010	18860	18860	18860	18860	1
567	20240617	094800	116966150	18840	18850	18850	18840	6
568	20240617	094700	116853090	18840	18840	18840	18840	0
569	20240617	094600	116853090	18840	18840	18840	18840	0
570	20240617	094500	116853090	18840	18840	18840	18840	231
571	20240617	094400	112501050	18840	18840	18860	18840	13
572	20240617	094300	112256090	18860	18870	18870	18860	93
573	20240617	094200	110501250	18870	18870	18870	18870	3
574	20240617	094100	110444640	18860	18860	18860	18860	0
575	20240617	094000	110444640	18860	18860	18860	18860	0
576	20240617	093900	110444640	18860	18860	18860	18860	6
577	20240617	093800	110331480	18850	18850	18850	18840	102
578	20240617	093700	108408790	18850	18860	18860	18850	53
579	20240617	093600	107409440	18860	18880	18880	18860	15
580	20240617	093500	107126480	18880	18880	18880	18880	30
581	20240617	093400	106560080	18880	18860	18880	18860	20
582	20240617	093300	106182840	18860	18850	18860	18850	2
583	20240617	093200	106145130	18850	18850	18850	18850	0
584	20240617	093100	106145130	18850	18850	18860	18850	233
585	20240617	093000	101751880	18890	18890	18890	18890	0
586	20240617	092900	101751880	18890	18890	18890	18890	5
587	20240617	092800	101657430	18890	18890	18890	18890	1
588	20240617	092700	101638540	18910	18910	18910	18910	0
589	20240617	092600	101638540	18910	18910	18910	18910	55
590	20240617	092500	100598490	18900	18900	18900	18900	1
591	20240617	092400	100579590	18900	18900	18900	18900	52
592	20240617	092300	99596790	18910	18910	18910	18910	3
593	20240617	092200	99540060	18910	18910	18910	18910	0
594	20240617	092100	99540060	18910	18910	18910	18910	1
595	20240617	092000	99521150	18910	18910	18910	18910	0
596	20240617	091900	99521150	18910	18800	18910	18800	54
597	20240617	091800	98504850	18800	18800	18800	18800	4
598	20240617	091700	98429650	18910	18910	18910	18910	0
599	20240617	091600	98429650	18910	18830	18910	18830	21
600	20240617	091500	98033940	18800	18800	18800	18800	0
601	20240617	091400	98033940	18800	18800	18800	18800	1
602	20240617	091300	98015140	18740	18800	18800	18740	68
603	20240617	091200	96736800	18800	18770	18800	18770	263
604	20240617	091100	91795500	18730	18730	18730	18730	262
605	20240617	091000	86888240	18730	18730	18730	18730	50
606	20240617	090900	85951740	18730	18730	18730	18730	0
607	20240617	090800	85951740	18730	18780	18780	18730	300
608	20240617	090700	80325240	18710	18790	18790	18710	911
609	20240617	090600	63234520	18790	18790	18790	18790	37
610	20240617	090500	62539290	18870	18870	18870	18870	2
611	20240617	090400	62501550	18780	18790	18800	18780	470
612	20240617	090300	53667990	18790	18790	18790	18790	189
613	20240617	090200	50116680	18920	18790	18920	18790	626
614	20240617	090100	38354010	18800	18810	18810	18800	1705
615	20240617	090000	6289750	18800	18850	18850	18800	333