KissMeData/032300/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	191600	272901480	17720	17720	17720	17720	1204
3	20240628	191500	272901480	17720	17720	17720	17720	0
4	20240628	191400	272901480	17720	17720	17720	17720	0
5	20240628	191300	272901480	17720	17720	17720	17720	0
6	20240628	191200	272901480	17720	17720	17720	17720	0
7	20240628	191100	272901480	17720	17720	17720	17720	0
8	20240628	191000	272901480	17720	17720	17720	17720	0
9	20240628	190900	272901480	17720	17720	17720	17720	0
10	20240628	190800	272901480	17720	17720	17720	17720	0
11	20240628	190700	272901480	17720	17720	17720	17720	0
12	20240628	190600	272901480	17720	17720	17720	17720	0
13	20240628	190500	272901480	17720	17720	17720	17720	0
14	20240628	190400	272901480	17720	17720	17720	17720	0
15	20240628	190300	272901480	17720	17720	17720	17720	0
16	20240628	190200	272901480	17720	17720	17720	17720	0
17	20240628	190100	272901480	17720	17720	17720	17720	0
18	20240628	190000	272901480	17720	17720	17720	17720	0
19	20240628	185900	272901480	17720	17720	17720	17720	0
20	20240628	185800	272901480	17720	17720	17720	17720	0
21	20240628	185700	272901480	17720	17720	17720	17720	0
22	20240628	185600	272901480	17720	17720	17720	17720	0
23	20240628	185500	272901480	17720	17720	17720	17720	0
24	20240628	185400	272901480	17720	17720	17720	17720	0
25	20240628	185300	272901480	17720	17720	17720	17720	0
26	20240628	185200	272901480	17720	17720	17720	17720	0
27	20240628	185100	272901480	17720	17720	17720	17720	0
28	20240628	185000	272901480	17720	17720	17720	17720	0
29	20240628	184900	272901480	17720	17720	17720	17720	0
30	20240628	184800	272901480	17720	17720	17720	17720	0
31	20240628	184700	272901480	17720	17720	17720	17720	0
32	20240628	184600	272901480	17720	17720	17720	17720	1204
33	20240628	184500	272901480	17720	17720	17720	17720	0
34	20240628	184400	272901480	17720	17720	17720	17720	0
35	20240628	184300	272901480	17720	17720	17720	17720	0
36	20240628	184200	272901480	17720	17720	17720	17720	0
37	20240628	184100	272901480	17720	17720	17720	17720	0
38	20240628	184000	272901480	17720	17720	17720	17720	0
39	20240628	183900	272901480	17720	17720	17720	17720	0
40	20240628	183800	272901480	17720	17720	17720	17720	0
41	20240628	183700	272901480	17720	17720	17720	17720	0
42	20240628	183600	272901480	17720	17720	17720	17720	0
43	20240628	183500	272901480	17720	17720	17720	17720	0
44	20240628	183400	272901480	17720	17720	17720	17720	0
45	20240628	183300	272901480	17720	17720	17720	17720	0
46	20240628	183200	272901480	17720	17720	17720	17720	0
47	20240628	183100	272901480	17720	17720	17720	17720	0
48	20240628	183000	272901480	17720	17720	17720	17720	0
49	20240628	182900	272901480	17720	17720	17720	17720	0
50	20240628	182800	272901480	17720	17720	17720	17720	0
51	20240628	182700	272901480	17720	17720	17720	17720	0
52	20240628	182600	272901480	17720	17720	17720	17720	0
53	20240628	182500	272901480	17720	17720	17720	17720	0
54	20240628	182400	272901480	17720	17720	17720	17720	0
55	20240628	182300	272901480	17720	17720	17720	17720	0
56	20240628	182200	272901480	17720	17720	17720	17720	0
57	20240628	182100	272901480	17720	17720	17720	17720	0
58	20240628	182000	272901480	17720	17720	17720	17720	0
59	20240628	181900	272901480	17720	17720	17720	17720	0
60	20240628	181800	272901480	17720	17720	17720	17720	0
61	20240628	181700	272901480	17720	17720	17720	17720	0
62	20240628	181600	272901480	17720	17720	17720	17720	1204
63	20240628	181500	272901480	17720	17720	17720	17720	0
64	20240628	181400	272901480	17720	17720	17720	17720	0
65	20240628	181300	272901480	17720	17720	17720	17720	0
66	20240628	181200	272901480	17720	17720	17720	17720	0
67	20240628	181100	272901480	17720	17720	17720	17720	0
68	20240628	181000	272901480	17720	17720	17720	17720	0
69	20240628	180900	272901480	17720	17720	17720	17720	0
70	20240628	180800	272901480	17720	17720	17720	17720	0
71	20240628	180700	272901480	17720	17720	17720	17720	0
72	20240628	180600	272901480	17720	17720	17720	17720	0
73	20240628	180500	272901480	17720	17720	17720	17720	0
74	20240628	180400	272901480	17720	17720	17720	17720	0
75	20240628	180300	272901480	17720	17720	17720	17720	0
76	20240628	180200	272901480	17720	17720	17720	17720	0
77	20240628	180100	272901480	17720	17720	17720	17720	0
78	20240628	180000	272901480	17720	17720	17720	17720	0
79	20240628	175900	272901480	17720	17720	17720	17720	0
80	20240628	175800	272901480	17720	17720	17720	17720	0
81	20240628	175700	272901480	17720	17720	17720	17720	0
82	20240628	175600	272901480	17720	17720	17720	17720	0
83	20240628	175500	272901480	17720	17720	17720	17720	0
84	20240628	175400	272901480	17720	17720	17720	17720	0
85	20240628	175300	272901480	17720	17720	17720	17720	0
86	20240628	175200	272901480	17720	17720	17720	17720	0
87	20240628	175100	272901480	17720	17720	17720	17720	0
88	20240628	175000	272901480	17720	17720	17720	17720	0
89	20240628	174900	272901480	17720	17720	17720	17720	0
90	20240628	174800	272901480	17720	17720	17720	17720	0
91	20240628	174700	272901480	17720	17720	17720	17720	0
92	20240628	174600	272901480	17720	17720	17720	17720	1204
93	20240628	174500	272901480	17720	17720	17720	17720	0
94	20240628	174400	272901480	17720	17720	17720	17720	0
95	20240628	174300	272901480	17720	17720	17720	17720	0
96	20240628	174200	272901480	17720	17720	17720	17720	0
97	20240628	174100	272901480	17720	17720	17720	17720	0
98	20240628	174000	272901480	17720	17720	17720	17720	0
99	20240628	173900	272901480	17720	17720	17720	17720	0
100	20240628	173800	272901480	17720	17720	17720	17720	0
101	20240628	173700	272901480	17720	17720	17720	17720	0
102	20240628	173600	272901480	17720	17720	17720	17720	0
103	20240628	173500	272901480	17720	17720	17720	17720	0
104	20240628	173400	272901480	17720	17720	17720	17720	0
105	20240628	173300	272901480	17720	17720	17720	17720	0
106	20240628	173200	272901480	17720	17720	17720	17720	0
107	20240628	173100	272901480	17720	17720	17720	17720	0
108	20240628	173000	272901480	17720	17720	17720	17720	0
109	20240628	172900	272901480	17720	17720	17720	17720	0
110	20240628	172800	272901480	17720	17720	17720	17720	0
111	20240628	172700	272901480	17720	17720	17720	17720	0
112	20240628	172600	272901480	17720	17720	17720	17720	0
113	20240628	172500	272901480	17720	17720	17720	17720	0
114	20240628	172400	272901480	17720	17720	17720	17720	0
115	20240628	172300	272901480	17720	17720	17720	17720	0
116	20240628	172200	272901480	17720	17720	17720	17720	0
117	20240628	172100	272901480	17720	17720	17720	17720	0
118	20240628	172000	272901480	17720	17720	17720	17720	0
119	20240628	171900	272901480	17720	17720	17720	17720	0
120	20240628	171800	272901480	17720	17720	17720	17720	0
121	20240628	171700	272901480	17720	17720	17720	17720	0
122	20240628	171600	272901480	17720	17720	17720	17720	1204
123	20240628	171500	272901480	17720	17720	17720	17720	0
124	20240628	171400	272901480	17720	17720	17720	17720	0
125	20240628	171300	272901480	17720	17720	17720	17720	0
126	20240628	171200	272901480	17720	17720	17720	17720	0
127	20240628	171100	272901480	17720	17720	17720	17720	0
128	20240628	171000	272901480	17720	17720	17720	17720	0
129	20240628	170900	272901480	17720	17720	17720	17720	0
130	20240628	170800	272901480	17720	17720	17720	17720	0
131	20240628	170700	272901480	17720	17720	17720	17720	0
132	20240628	170600	272901480	17720	17720	17720	17720	0
133	20240628	170500	272901480	17720	17720	17720	17720	0
134	20240628	170400	272901480	17720	17720	17720	17720	0
135	20240628	170300	272901480	17720	17720	17720	17720	0
136	20240628	170200	272901480	17720	17720	17720	17720	0
137	20240628	170100	272901480	17720	17720	17720	17720	0
138	20240628	170000	272901480	17720	17720	17720	17720	0
139	20240628	165900	272901480	17720	17720	17720	17720	0
140	20240628	165800	272901480	17720	17720	17720	17720	0
141	20240628	165700	272901480	17720	17720	17720	17720	0
142	20240628	165600	272901480	17720	17720	17720	17720	0
143	20240628	165500	272901480	17720	17720	17720	17720	0
144	20240628	165400	272901480	17720	17720	17720	17720	0
145	20240628	165300	272901480	17720	17720	17720	17720	0
146	20240628	165200	272901480	17720	17720	17720	17720	0
147	20240628	165100	272901480	17720	17720	17720	17720	0
148	20240628	165000	272901480	17720	17720	17720	17720	0
149	20240628	164900	272901480	17720	17720	17720	17720	0
150	20240628	164800	272901480	17720	17720	17720	17720	0
151	20240628	164700	272901480	17720	17720	17720	17720	0
152	20240628	164600	272901480	17720	17720	17720	17720	1204
153	20240628	164500	272901480	17720	17720	17720	17720	0
154	20240628	164400	272901480	17720	17720	17720	17720	0
155	20240628	164300	272901480	17720	17720	17720	17720	0
156	20240628	164200	272901480	17720	17720	17720	17720	0
157	20240628	164100	272901480	17720	17720	17720	17720	0
158	20240628	164000	272901480	17720	17720	17720	17720	0
159	20240628	163900	272901480	17720	17720	17720	17720	0
160	20240628	163800	272901480	17720	17720	17720	17720	0
161	20240628	163700	272901480	17720	17720	17720	17720	0
162	20240628	163600	272901480	17720	17720	17720	17720	0
163	20240628	163500	272901480	17720	17720	17720	17720	0
164	20240628	163400	272901480	17720	17720	17720	17720	0
165	20240628	163300	272901480	17720	17720	17720	17720	0
166	20240628	163200	272901480	17720	17720	17720	17720	0
167	20240628	163100	272901480	17720	17720	17720	17720	0
168	20240628	163000	272901480	17720	17720	17720	17720	0
169	20240628	162900	272901480	17720	17720	17720	17720	0
170	20240628	162800	272901480	17720	17720	17720	17720	0
171	20240628	162700	272901480	17720	17720	17720	17720	0
172	20240628	162600	272901480	17720	17720	17720	17720	0
173	20240628	162500	272901480	17720	17720	17720	17720	0
174	20240628	162400	272901480	17720	17720	17720	17720	0
175	20240628	162300	272901480	17720	17720	17720	17720	0
176	20240628	162200	272901480	17720	17720	17720	17720	0
177	20240628	162100	272901480	17720	17720	17720	17720	0
178	20240628	162000	272901480	17720	17720	17720	17720	0
179	20240628	161900	272901480	17720	17720	17720	17720	0
180	20240628	161800	272901480	17720	17720	17720	17720	0
181	20240628	161700	272901480	17720	17720	17720	17720	0
182	20240628	161600	272901480	17720	17720	17720	17720	1204
183	20240628	161500	272901480	17720	17720	17720	17720	0
184	20240628	161400	272901480	17720	17720	17720	17720	0
185	20240628	161300	272901480	17720	17720	17720	17720	0
186	20240628	161200	272901480	17720	17720	17720	17720	0
187	20240628	161100	272901480	17720	17720	17720	17720	0
188	20240628	161000	272901480	17720	17720	17720	17720	0
189	20240628	160900	272901480	17720	17720	17720	17720	0
190	20240628	160800	272901480	17720	17720	17720	17720	0
191	20240628	160700	272901480	17720	17720	17720	17720	0
192	20240628	160600	272901480	17720	17720	17720	17720	0
193	20240628	160500	272901480	17720	17720	17720	17720	0
194	20240628	160400	272901480	17720	17720	17720	17720	0
195	20240628	160300	272901480	17720	17720	17720	17720	0
196	20240628	160200	272901480	17720	17720	17720	17720	0
197	20240628	160100	272901480	17720	17720	17720	17720	0
198	20240628	160000	272901480	17720	17720	17720	17720	0
199	20240628	155900	272901480	17720	17720	17720	17720	0
200	20240628	155800	272901480	17720	17720	17720	17720	0
201	20240628	155700	272901480	17720	17720	17720	17720	0
202	20240628	155600	272901480	17720	17720	17720	17720	0
203	20240628	155500	272901480	17720	17720	17720	17720	0
204	20240628	155400	272901480	17720	17720	17720	17720	0
205	20240628	155300	272901480	17720	17720	17720	17720	0
206	20240628	155200	272901480	17720	17720	17720	17720	0
207	20240628	155100	272901480	17720	17720	17720	17720	0
208	20240628	155000	272901480	17720	17720	17720	17720	0
209	20240628	154900	272901480	17720	17720	17720	17720	0
210	20240628	154800	272901480	17720	17720	17720	17720	0
211	20240628	154700	272901480	17720	17720	17720	17720	0
212	20240628	154600	272901480	17720	17720	17720	17720	1204
213	20240628	154500	272901480	17720	17720	17720	17720	0
214	20240628	154400	272901480	17720	17720	17720	17720	0
215	20240628	154300	272901480	17720	17720	17720	17720	0
216	20240628	154200	272901480	17720	17720	17720	17720	0
217	20240628	154100	272901480	17720	17720	17720	17720	0
218	20240628	154000	272901480	17720	17720	17720	17720	0
219	20240628	153900	272901480	17720	17720	17720	17720	0
220	20240628	153800	272901480	17720	17720	17720	17720	0
221	20240628	153700	272901480	17720	17720	17720	17720	0
222	20240628	153600	272901480	17720	17720	17720	17720	0
223	20240628	153500	272901480	17720	17720	17720	17720	0
224	20240628	153400	272901480	17720	17720	17720	17720	0
225	20240628	153300	272901480	17720	17720	17720	17720	0
226	20240628	153200	272901480	17720	17720	17720	17720	0
227	20240628	153100	272901480	17720	17720	17720	17720	0
228	20240628	153000	272901480	17720	17720	17720	17720	1204
229	20240628	152900	251566600	17760	17760	17760	17760	0
230	20240628	152800	251566600	17760	17760	17760	17760	0
231	20240628	152700	251566600	17760	17760	17760	17760	0
232	20240628	152600	251566600	17760	17760	17760	17760	0
233	20240628	152500	251566600	17760	17760	17760	17760	0
234	20240628	152400	251566600	17760	17760	17760	17760	0
235	20240628	152300	251566600	17760	17760	17760	17760	0
236	20240628	152200	251566600	17760	17760	17760	17760	0
237	20240628	152100	251566600	17760	17760	17760	17760	0
238	20240628	152000	251566600	17760	17760	17760	17760	0
239	20240628	151900	251566600	17760	17790	17880	17760	37
240	20240628	151800	250909180	17790	17790	17790	17780	50
241	20240628	151700	250019720	17790	17790	17790	17790	85
242	20240628	151600	248507570	17800	17820	17820	17800	362
243	20240628	151500	242060070	17820	17820	17820	17820	28
244	20240628	151400	241561110	17820	17820	17820	17820	0
245	20240628	151300	241561110	17820	17820	17820	17820	0
246	20240628	151200	241561110	17820	17820	17820	17820	0
247	20240628	151100	241561110	17820	17830	17830	17820	232
248	20240628	151000	237426850	17820	17830	17830	17820	74
249	20240628	150900	236107510	17840	17840	17840	17830	104
250	20240628	150800	234253150	17840	17840	17840	17840	22
251	20240628	150700	233860670	17840	17840	17840	17840	66
252	20240628	150600	232683230	17840	17830	17840	17830	2
253	20240628	150500	232647560	17830	17830	17830	17830	0
254	20240628	150400	232647560	17830	17840	17840	17830	77
255	20240628	150300	231274580	17840	17870	17870	17840	515
256	20240628	150200	222080750	17870	17870	17870	17870	0
257	20240628	150100	222080750	17870	17870	17870	17870	50
258	20240628	150000	221187250	17870	17880	17880	17870	61
259	20240628	145900	220096580	17880	17880	17880	17880	8
260	20240628	145800	219953540	17880	17880	17880	17880	0
261	20240628	145700	219953540	17880	17880	17880	17880	1809
262	20240628	145600	187608620	17880	17880	17880	17880	0
263	20240628	145500	187608620	17880	17880	17880	17880	9
264	20240628	145400	187447700	17890	17900	17900	17890	11
265	20240628	145300	187250810	17880	17880	17880	17880	0
266	20240628	145200	187250810	17880	17880	17880	17880	73
267	20240628	145100	185945570	17880	17880	17880	17880	0
268	20240628	145000	185945570	17880	17880	17880	17880	0
269	20240628	144900	185945570	17880	17890	17890	17880	200
270	20240628	144800	182369540	17880	17880	17880	17880	0
271	20240628	144700	182369540	17880	17890	17890	17880	276
272	20240628	144600	177433430	17900	17900	17900	17900	0
273	20240628	144500	177433430	17900	17900	17900	17900	0
274	20240628	144400	177433430	17900	17900	17900	17900	24
275	20240628	144300	177003830	17900	17900	17900	17900	1
276	20240628	144200	176985930	17900	17900	17900	17900	3
277	20240628	144100	176932230	17900	17900	17900	17900	0
278	20240628	144000	176932230	17900	17900	17900	17900	5
279	20240628	143900	176842730	17900	17900	17900	17900	82
280	20240628	143800	175374930	17900	17900	17900	17900	6
281	20240628	143700	175267530	17900	17900	17900	17900	82
282	20240628	143600	173799730	17920	17920	17920	17920	0
283	20240628	143500	173799730	17920	17920	17920	17920	0
284	20240628	143400	173799730	17920	17920	17920	17920	0
285	20240628	143300	173799730	17920	17920	17920	17920	46
286	20240628	143200	172975410	17920	17920	17920	17920	0
287	20240628	143100	172975410	17920	17920	17920	17920	1789
288	20240628	143000	140916530	17920	17920	17920	17920	0
289	20240628	142900	140916530	17920	17920	17920	17920	0
290	20240628	142800	140916530	17920	17920	17920	17920	50
291	20240628	142700	140020530	17920	17920	17920	17920	4
292	20240628	142600	139948850	17940	17940	17940	17940	0
293	20240628	142500	139948850	17940	17940	17940	17940	6
294	20240628	142400	139841210	17940	17940	17940	17940	0
295	20240628	142300	139841210	17940	17950	17950	17940	7
296	20240628	142200	139715610	17950	17950	17950	17950	0
297	20240628	142100	139715610	17950	17950	17950	17950	3
298	20240628	142000	139661760	17950	17950	17950	17950	0
299	20240628	141900	139661760	17950	17950	17950	17950	0
300	20240628	141800	139661760	17950	17950	17950	17950	0
301	20240628	141700	139661760	17950	17950	17950	17950	0
302	20240628	141600	139661760	17950	17950	17950	17950	0
303	20240628	141500	139661760	17950	17950	17950	17950	0
304	20240628	141400	139661760	17950	17950	17950	17950	0
305	20240628	141300	139661760	17950	17950	17950	17950	0
306	20240628	141200	139661760	17950	17950	17950	17950	0
307	20240628	141100	139661760	17950	17950	17950	17950	0
308	20240628	141000	139661760	17950	17950	17950	17950	0
309	20240628	140900	139661760	17950	17950	17950	17950	0
310	20240628	140800	139661760	17950	17950	17950	17950	0
311	20240628	140700	139661760	17950	17950	17950	17950	0
312	20240628	140600	139661760	17950	17950	17950	17950	0
313	20240628	140500	139661760	17950	17950	17950	17950	1
314	20240628	140400	139643810	17960	17960	17960	17960	0
315	20240628	140300	139643810	17960	17960	17960	17960	1
316	20240628	140200	139625850	17920	17920	17920	17920	0
317	20240628	140100	139625850	17920	17920	17920	17920	3
318	20240628	140000	139572090	17920	17920	17920	17920	0
319	20240628	135900	139572090	17920	17920	17920	17920	13
320	20240628	135800	139339130	17920	17920	17920	17920	0
321	20240628	135700	139339130	17920	17920	17920	17920	2
322	20240628	135600	139303290	17920	17920	17920	17920	1
323	20240628	135500	139285370	17920	17920	17920	17920	1
324	20240628	135400	139267450	17920	17920	17920	17920	0
325	20240628	135300	139267450	17920	17910	17920	17910	148
326	20240628	135200	136616720	17920	17920	17920	17920	18
327	20240628	135100	136294160	17910	17920	17920	17910	181
328	20240628	135000	133052130	17920	17920	17920	17920	0
329	20240628	134900	133052130	17920	17920	17920	17920	0
330	20240628	134800	133052130	17920	17920	17920	17920	50
331	20240628	134700	132156130	17920	17920	17920	17920	5
332	20240628	134600	132066530	17920	17920	17920	17920	0
333	20240628	134500	132066530	17920	17920	17920	17920	0
334	20240628	134400	132066530	17920	17920	17920	17920	10
335	20240628	134300	131887330	17920	17920	17920	17920	10
336	20240628	134200	131708130	17960	17960	17960	17960	0
337	20240628	134100	131708130	17960	17960	17960	17960	0
338	20240628	134000	131708130	17960	17960	17960	17960	0
339	20240628	133900	131708130	17960	17960	17960	17960	0
340	20240628	133800	131708130	17960	17960	17960	17960	0
341	20240628	133700	131708130	17960	17960	17960	17960	1
342	20240628	133600	131690170	17920	17920	17920	17920	0
343	20240628	133500	131690170	17920	17920	17920	17920	58
344	20240628	133400	130650810	17930	17930	17930	17920	192
345	20240628	133300	127210020	17930	17930	17930	17930	1
346	20240628	133200	127192090	17940	17940	17940	17940	1
347	20240628	133100	127174150	17950	17950	17950	17950	2
348	20240628	133000	127138250	17960	17960	17960	17960	0
349	20240628	132900	127138250	17960	17960	17960	17960	0
350	20240628	132800	127138250	17960	17960	17960	17960	0
351	20240628	132700	127138250	17960	17960	17960	17960	0
352	20240628	132600	127138250	17960	17960	17960	17960	0
353	20240628	132500	127138250	17960	17960	17960	17960	0
354	20240628	132400	127138250	17960	17960	17960	17960	0
355	20240628	132300	127138250	17960	17960	17960	17960	0
356	20240628	132200	127138250	17960	17960	17960	17960	0
357	20240628	132100	127138250	17960	17960	17960	17960	0
358	20240628	132000	127138250	17960	17960	17960	17960	0
359	20240628	131900	127138250	17960	17960	17960	17960	0
360	20240628	131800	127138250	17960	17960	17960	17960	0
361	20240628	131700	127138250	17960	17960	17960	17960	0
362	20240628	131600	127138250	17960	17960	17960	17960	0
363	20240628	131500	127138250	17960	17960	17960	17960	0
364	20240628	131400	127138250	17960	17960	17960	17960	0
365	20240628	131300	127138250	17960	17960	17960	17960	5
366	20240628	131200	127048450	17960	17960	17960	17960	0
367	20240628	131100	127048450	17960	17960	17960	17960	0
368	20240628	131000	127048450	17960	17960	17960	17960	0
369	20240628	130900	127048450	17960	17960	17960	17960	0
370	20240628	130800	127048450	17960	17960	17960	17960	0
371	20240628	130700	127048450	17960	17960	17960	17960	0
372	20240628	130600	127048450	17960	17960	17960	17960	0
373	20240628	130500	127048450	17960	17960	17960	17960	0
374	20240628	130400	127048450	17960	17960	17960	17960	0
375	20240628	130300	127048450	17960	17960	17960	17960	0
376	20240628	130200	127048450	17960	17960	17960	17960	0
377	20240628	130100	127048450	17960	17960	17960	17960	7
378	20240628	130000	126922730	17960	17960	17960	17960	0
379	20240628	125900	126922730	17960	17960	17960	17960	0
380	20240628	125800	126922730	17960	17960	17960	17960	27
381	20240628	125700	126437810	17970	17970	17970	17970	0
382	20240628	125600	126437810	17970	17970	17970	17970	17
383	20240628	125500	126132320	17970	18000	18000	17970	111
384	20240628	125400	124136630	18000	18000	18000	18000	0
385	20240628	125300	124136630	18000	18000	18000	18000	0
386	20240628	125200	124136630	18000	18000	18000	18000	0
387	20240628	125100	124136630	18000	18000	18000	18000	0
388	20240628	125000	124136630	18000	18000	18000	18000	0
389	20240628	124900	124136630	18000	18000	18000	18000	0
390	20240628	124800	124136630	18000	18000	18000	18000	0
391	20240628	124700	124136630	18000	18000	18000	18000	5
392	20240628	124600	124046630	18000	18000	18000	18000	11
393	20240628	124500	123848630	18000	18000	18000	18000	137
394	20240628	124400	121382630	17980	17980	17980	17980	1
395	20240628	124300	121364650	18000	18000	18000	18000	0
396	20240628	124200	121364650	18000	18000	18000	18000	10
397	20240628	124100	121184650	18000	18000	18000	18000	0
398	20240628	124000	121184650	18000	18000	18000	18000	0
399	20240628	123900	121184650	18000	18000	18000	18000	0
400	20240628	123800	121184650	18000	18000	18000	18000	0
401	20240628	123700	121184650	18000	18000	18000	18000	0
402	20240628	123600	121184650	18000	18000	18000	18000	0
403	20240628	123500	121184650	18000	18000	18000	18000	1
404	20240628	123400	121166650	17970	17970	17970	17970	7
405	20240628	123300	121040860	17970	17970	17970	17970	45
406	20240628	123200	120232210	17970	17970	17970	17970	0
407	20240628	123100	120232210	17970	17970	17970	17970	0
408	20240628	123000	120232210	17970	17970	17970	17970	0
409	20240628	122900	120232210	17970	17970	17970	17970	0
410	20240628	122800	120232210	17970	17970	17970	17970	0
411	20240628	122700	120232210	17970	17960	17970	17960	2
412	20240628	122600	120196280	17960	17960	17960	17960	0
413	20240628	122500	120196280	17960	17960	17960	17960	0
414	20240628	122400	120196280	17960	17960	17960	17960	92
415	20240628	122300	118543960	17960	17960	17960	17960	0
416	20240628	122200	118543960	17960	17960	17960	17960	0
417	20240628	122100	118543960	17960	17960	17960	17960	49
418	20240628	122000	117663920	17960	17960	17960	17960	0
419	20240628	121900	117663920	17960	17960	17960	17960	0
420	20240628	121800	117663920	17960	17960	17960	17960	0
421	20240628	121700	117663920	17960	17960	17960	17960	51
422	20240628	121600	116747960	17960	17960	17960	17960	0
423	20240628	121500	116747960	17960	17960	17960	17960	0
424	20240628	121400	116747960	17960	17960	17960	17960	0
425	20240628	121300	116747960	17960	17960	17960	17960	0
426	20240628	121200	116747960	17960	17960	17960	17960	0
427	20240628	121100	116747960	17960	17960	17960	17960	0
428	20240628	121000	116747960	17960	17960	17960	17960	1
429	20240628	120900	116730000	17960	17960	17960	17960	0
430	20240628	120800	116730000	17960	17960	17960	17960	1
431	20240628	120700	116712040	17920	17920	17920	17920	0
432	20240628	120600	116712040	17920	17920	17920	17920	0
433	20240628	120500	116712040	17920	17920	17920	17920	0
434	20240628	120400	116712040	17920	17930	17930	17920	16
435	20240628	120300	116425290	17930	17930	17930	17930	0
436	20240628	120200	116425290	17930	17930	17930	17930	0
437	20240628	120100	116425290	17930	17930	17930	17930	0
438	20240628	120000	116425290	17930	17930	17930	17930	0
439	20240628	115900	116425290	17930	17930	17930	17930	0
440	20240628	115800	116425290	17930	17930	17930	17930	0
441	20240628	115700	116425290	17930	17930	17930	17930	0
442	20240628	115600	116425290	17930	17930	17930	17930	1
443	20240628	115500	116407360	17920	17920	17920	17920	2
444	20240628	115400	116371520	17920	17920	17920	17920	1
445	20240628	115300	116353600	17920	17920	17920	17920	1
446	20240628	115200	116335680	17960	17960	17960	17960	1
447	20240628	115100	116317720	17920	17920	17920	17920	0
448	20240628	115000	116317720	17920	17920	17920	17920	2
449	20240628	114900	116281880	17920	17920	17920	17920	0
450	20240628	114800	116281880	17920	17920	17920	17920	0
451	20240628	114700	116281880	17920	17920	17920	17920	0
452	20240628	114600	116281880	17920	17920	17920	17920	53
453	20240628	114500	115332120	17970	17970	17970	17970	0
454	20240628	114400	115332120	17970	17920	17970	17920	57
455	20240628	114300	114310630	17970	17970	17970	17970	1
456	20240628	114200	114292660	17970	17970	17970	17970	0
457	20240628	114100	114292660	17970	17970	17970	17970	0
458	20240628	114000	114292660	17970	17970	17970	17970	0
459	20240628	113900	114292660	17970	17970	17970	17970	0
460	20240628	113800	114292660	17970	17970	17970	17970	0
461	20240628	113700	114292660	17970	17970	17970	17970	0
462	20240628	113600	114292660	17970	17970	17970	17970	1
463	20240628	113500	114274690	17920	17920	17920	17920	0
464	20240628	113400	114274690	17920	17920	17920	17920	0
465	20240628	113300	114274690	17920	17920	17920	17920	31
466	20240628	113200	113719170	17890	17890	17890	17890	0
467	20240628	113100	113719170	17890	17890	17890	17890	0
468	20240628	113000	113719170	17890	17890	17890	17890	0
469	20240628	112900	113719170	17890	17890	17890	17890	0
470	20240628	112800	113719170	17890	17890	17890	17890	10
471	20240628	112700	113540270	17920	17920	17920	17920	0
472	20240628	112600	113540270	17920	17920	17920	17920	19
473	20240628	112500	113199790	17920	17920	17920	17920	0
474	20240628	112400	113199790	17920	17930	17930	17920	50
475	20240628	112300	112303750	17970	17970	17970	17970	0
476	20240628	112200	112303750	17970	17970	17970	17970	0
477	20240628	112100	112303750	17970	17970	17970	17970	0
478	20240628	112000	112303750	17970	17970	17970	17970	0
479	20240628	111900	112303750	17970	17970	17970	17970	0
480	20240628	111800	112303750	17970	17970	17970	17970	0
481	20240628	111700	112303750	17970	17970	17970	17970	0
482	20240628	111600	112303750	17970	17970	17970	17970	0
483	20240628	111500	112303750	17970	17970	17970	17970	111
484	20240628	111400	110309080	17970	17970	17970	17970	0
485	20240628	111300	110309080	17970	17970	17970	17970	0
486	20240628	111200	110309080	17970	17970	17970	17970	1
487	20240628	111100	110291110	17940	17940	17940	17940	0
488	20240628	111000	110291110	17940	17940	17940	17940	2
489	20240628	110900	110255230	17940	17940	17940	17940	0
490	20240628	110800	110255230	17940	17940	17940	17940	0
491	20240628	110700	110255230	17940	17940	17940	17940	0
492	20240628	110600	110255230	17940	17970	17970	17940	4
493	20240628	110500	110183440	17920	17920	17920	17920	0
494	20240628	110400	110183440	17920	17920	17920	17920	0
495	20240628	110300	110183440	17920	17920	17920	17920	0
496	20240628	110200	110183440	17920	17920	17920	17920	0
497	20240628	110100	110183440	17920	17920	17920	17920	0
498	20240628	110000	110183440	17920	17920	17920	17920	20
499	20240628	105900	109825040	17920	17900	17920	17900	12
500	20240628	105800	109610170	17900	17920	17920	17900	38
501	20240628	105700	108929890	17910	17910	17910	17900	121
502	20240628	105600	106763730	17970	17970	17970	17970	0
503	20240628	105500	106763730	17970	17970	17970	17970	2
504	20240628	105400	106727790	17970	17970	17970	17970	0
505	20240628	105300	106727790	17970	17970	17970	17970	18
506	20240628	105200	106404330	17980	17980	17980	17980	0
507	20240628	105100	106404330	17980	17980	17980	17980	4
508	20240628	105000	106332410	17990	17990	17990	17990	0
509	20240628	104900	106332410	17990	17990	17990	17990	11
510	20240628	104800	106134520	18000	18000	18000	18000	10
511	20240628	104700	105954520	18000	18000	18000	18000	0
512	20240628	104600	105954520	18000	18000	18000	18000	0
513	20240628	104500	105954520	18000	18000	18000	18000	0
514	20240628	104400	105954520	18000	18000	18000	18000	131
515	20240628	104300	103596520	18000	18000	18000	18000	0
516	20240628	104200	103596520	18000	18000	18000	18000	0
517	20240628	104100	103596520	18000	18000	18000	18000	0
518	20240628	104000	103596520	18000	18000	18000	18000	0
519	20240628	103900	103596520	18000	18000	18000	18000	138
520	20240628	103800	101112520	18020	18010	18020	18010	208
521	20240628	103700	97364960	18010	18010	18010	18010	7
522	20240628	103600	97238890	18010	18000	18010	18000	11
523	20240628	103500	97040870	17880	17880	17880	17880	0
524	20240628	103400	97040870	17880	17890	17890	17880	110
525	20240628	103300	95073990	17880	17880	17880	17880	0
526	20240628	103200	95073990	17880	18000	18000	17880	198
527	20240628	103100	91519450	18000	17890	18000	17890	51
528	20240628	103000	90606950	17990	17990	17990	17990	0
529	20240628	102900	90606950	17990	17990	17990	17990	72
530	20240628	102800	89311670	17990	17990	17990	17990	0
531	20240628	102700	89311670	17990	17990	17990	17990	80
532	20240628	102600	87872470	17960	17950	17960	17950	152
533	20240628	102500	85143350	17940	17940	17940	17940	71
534	20240628	102400	83869610	17950	17950	17950	17950	0
535	20240628	102300	83869610	17950	17950	17950	17950	0
536	20240628	102200	83869610	17950	17950	17950	17950	12
537	20240628	102100	83654210	17930	17930	17930	17930	0
538	20240628	102000	83654210	17930	17930	17930	17930	20
539	20240628	101900	83295610	17960	17960	17960	17960	0
540	20240628	101800	83295610	17960	17960	17960	17960	13
541	20240628	101700	83062130	17960	17960	17960	17960	0
542	20240628	101600	83062130	17960	17960	17960	17960	0
543	20240628	101500	83062130	17960	17890	17960	17890	47
544	20240628	101400	82221210	17890	17920	17920	17890	179
545	20240628	101300	79018440	17930	17930	17930	17930	28
546	20240628	101200	78516400	17930	17930	17930	17930	10
547	20240628	101100	78337100	17930	17930	17930	17930	0
548	20240628	101000	78337100	17930	17930	17930	17930	0
549	20240628	100900	78337100	17930	17930	17930	17930	6
550	20240628	100800	78229520	17960	17960	17960	17960	0
551	20240628	100700	78229520	17960	17960	17960	17960	0
552	20240628	100600	78229520	17960	17960	17960	17960	10
553	20240628	100500	78049920	17940	17960	17960	17940	3
554	20240628	100400	77996060	17940	17940	17940	17940	0
555	20240628	100300	77996060	17940	17940	17940	17940	0
556	20240628	100200	77996060	17940	17940	17940	17940	1
557	20240628	100100	77978120	17960	17960	17960	17960	101
558	20240628	100000	76164160	17970	17970	17970	17970	1
559	20240628	095900	76146190	18000	18000	18000	18000	1
560	20240628	095800	76128190	17980	17980	17980	17980	0
561	20240628	095700	76128190	17980	17980	17980	17980	0
562	20240628	095600	76128190	17980	17980	17980	17980	1
563	20240628	095500	76110210	17960	17960	17960	17960	94
564	20240628	095400	74421970	17940	17940	17940	17940	100
565	20240628	095300	72627970	18000	18000	18000	18000	0
566	20240628	095200	72627970	18000	18000	18000	18000	15
567	20240628	095100	72357970	17990	18000	18000	17990	116
568	20240628	095000	70270970	18020	18020	18020	18020	1
569	20240628	094900	70252950	18010	17960	18010	17960	786
570	20240628	094800	56112070	17950	17950	17950	17950	181
571	20240628	094700	52863120	17950	17950	17950	17950	127
572	20240628	094600	50583470	17950	17950	17950	17950	1
573	20240628	094500	50565520	17950	17950	17950	17950	0
574	20240628	094400	50565520	17950	17950	17950	17950	30
575	20240628	094300	50027020	17950	17950	17950	17950	92
576	20240628	094200	48375620	17950	17950	17950	17950	1
577	20240628	094100	48357670	17950	17950	17950	17900	4
578	20240628	094000	48285970	17950	17950	17950	17950	2
579	20240628	093900	48250070	17950	17950	17950	17950	1
580	20240628	093800	48232120	17890	17890	17890	17890	3
581	20240628	093700	48178450	17880	17880	17880	17880	0
582	20240628	093600	48178450	17880	17950	17950	17880	4
583	20240628	093500	48106830	17950	17950	17950	17950	9
584	20240628	093400	47945280	17950	17950	17950	17950	0
585	20240628	093300	47945280	17950	17950	17950	17950	1
586	20240628	093200	47927330	17970	17970	17970	17970	0
587	20240628	093100	47927330	17970	17970	17970	17970	0
588	20240628	093000	47927330	17970	17970	17970	17970	0
589	20240628	092900	47927330	17970	17970	17970	17970	0
590	20240628	092800	47927330	17970	17970	17970	17970	0
591	20240628	092700	47927330	17970	17900	17970	17850	96
592	20240628	092600	46211500	17970	17950	17970	17950	82
593	20240628	092500	44738760	17950	17950	17950	17950	1
594	20240628	092400	44720810	17950	17950	17950	17950	2
595	20240628	092300	44684910	17950	17950	17950	17950	1
596	20240628	092200	44666960	17950	17950	17950	17950	0
597	20240628	092100	44666960	17950	17950	17950	17950	1
598	20240628	092000	44649010	17960	17960	17960	17960	0
599	20240628	091900	44649010	17960	17960	17960	17960	0
600	20240628	091800	44649010	17960	17960	17960	17960	20
601	20240628	091700	44289810	17960	17960	17960	17960	0
602	20240628	091600	44289810	17960	17960	17960	17960	0
603	20240628	091500	44289810	17960	17960	17960	17960	3
604	20240628	091400	44235930	17960	17950	17960	17950	386
605	20240628	091300	37305190	17950	17950	17950	17950	0
606	20240628	091200	37305190	17950	17950	17950	17950	7
607	20240628	091100	37179540	17950	17950	17950	17950	1
608	20240628	091000	37161590	17850	17850	17850	17850	24
609	20240628	090900	36733190	17850	17850	17850	17850	267
610	20240628	090800	31967240	17850	17900	17900	17850	154
611	20240628	090700	29217500	17900	17910	17910	17900	111
612	20240628	090600	27230500	17970	17970	17970	17970	1
613	20240628	090500	27212530	17900	17900	17900	17900	0
614	20240628	090400	27212530	17900	17890	17900	17890	8
615	20240628	090300	27069400	17880	17880	17880	17880	12
616	20240628	090200	26854840	17920	17920	17920	17920	0
617	20240628	090100	26854840	17920	17920	17920	17920	0
618	20240628	090000	26854840	17920	17820	17920	17820	1507