KissMeData/020000/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	190600	293300720	18100	18100	18100	18100	979
3	20240607	190500	293300720	18100	18100	18100	18100	0
4	20240607	190400	293300720	18100	18100	18100	18100	0
5	20240607	190300	293300720	18100	18100	18100	18100	0
6	20240607	190200	293300720	18100	18100	18100	18100	0
7	20240607	190100	293300720	18100	18100	18100	18100	0
8	20240607	190000	293300720	18100	18100	18100	18100	0
9	20240607	185900	293300720	18100	18100	18100	18100	0
10	20240607	185800	293300720	18100	18100	18100	18100	0
11	20240607	185700	293300720	18100	18100	18100	18100	0
12	20240607	185600	293300720	18100	18100	18100	18100	0
13	20240607	185500	293300720	18100	18100	18100	18100	0
14	20240607	185400	293300720	18100	18100	18100	18100	0
15	20240607	185300	293300720	18100	18100	18100	18100	0
16	20240607	185200	293300720	18100	18100	18100	18100	0
17	20240607	185100	293300720	18100	18100	18100	18100	0
18	20240607	185000	293300720	18100	18100	18100	18100	0
19	20240607	184900	293300720	18100	18100	18100	18100	0
20	20240607	184800	293300720	18100	18100	18100	18100	0
21	20240607	184700	293300720	18100	18100	18100	18100	0
22	20240607	184600	293300720	18100	18100	18100	18100	0
23	20240607	184500	293300720	18100	18100	18100	18100	0
24	20240607	184400	293300720	18100	18100	18100	18100	0
25	20240607	184300	293300720	18100	18100	18100	18100	0
26	20240607	184200	293300720	18100	18100	18100	18100	0
27	20240607	184100	293300720	18100	18100	18100	18100	0
28	20240607	184000	293300720	18100	18100	18100	18100	0
29	20240607	183900	293300720	18100	18100	18100	18100	0
30	20240607	183800	293300720	18100	18100	18100	18100	0
31	20240607	183700	293300720	18100	18100	18100	18100	0
32	20240607	183600	293300720	18100	18100	18100	18100	979
33	20240607	183500	293300720	18100	18100	18100	18100	0
34	20240607	183400	293300720	18100	18100	18100	18100	0
35	20240607	183300	293300720	18100	18100	18100	18100	0
36	20240607	183200	293300720	18100	18100	18100	18100	0
37	20240607	183100	293300720	18100	18100	18100	18100	0
38	20240607	183000	293300720	18100	18100	18100	18100	0
39	20240607	182900	293300720	18100	18100	18100	18100	0
40	20240607	182800	293300720	18100	18100	18100	18100	0
41	20240607	182700	293300720	18100	18100	18100	18100	0
42	20240607	182600	293300720	18100	18100	18100	18100	0
43	20240607	182500	293300720	18100	18100	18100	18100	0
44	20240607	182400	293300720	18100	18100	18100	18100	0
45	20240607	182300	293300720	18100	18100	18100	18100	0
46	20240607	182200	293300720	18100	18100	18100	18100	0
47	20240607	182100	293300720	18100	18100	18100	18100	0
48	20240607	182000	293300720	18100	18100	18100	18100	0
49	20240607	181900	293300720	18100	18100	18100	18100	0
50	20240607	181800	293300720	18100	18100	18100	18100	0
51	20240607	181700	293300720	18100	18100	18100	18100	0
52	20240607	181600	293300720	18100	18100	18100	18100	0
53	20240607	181500	293300720	18100	18100	18100	18100	0
54	20240607	181400	293300720	18100	18100	18100	18100	0
55	20240607	181300	293300720	18100	18100	18100	18100	0
56	20240607	181200	293300720	18100	18100	18100	18100	0
57	20240607	181100	293300720	18100	18100	18100	18100	0
58	20240607	181000	293300720	18100	18100	18100	18100	0
59	20240607	180900	293300720	18100	18100	18100	18100	0
60	20240607	180800	293300720	18100	18100	18100	18100	0
61	20240607	180700	293300720	18100	18100	18100	18100	0
62	20240607	180600	293300720	18100	18100	18100	18100	979
63	20240607	180500	293300720	18100	18100	18100	18100	0
64	20240607	180400	293300720	18100	18100	18100	18100	0
65	20240607	180300	293300720	18100	18100	18100	18100	0
66	20240607	180200	293300720	18100	18100	18100	18100	0
67	20240607	180100	293300720	18100	18100	18100	18100	0
68	20240607	180000	293300720	18100	18100	18100	18100	0
69	20240607	175900	293300720	18100	18100	18100	18100	0
70	20240607	175800	293300720	18100	18100	18100	18100	0
71	20240607	175700	293300720	18100	18100	18100	18100	0
72	20240607	175600	293300720	18100	18100	18100	18100	0
73	20240607	175500	293300720	18100	18100	18100	18100	0
74	20240607	175400	293300720	18100	18100	18100	18100	0
75	20240607	175300	293300720	18100	18100	18100	18100	0
76	20240607	175200	293300720	18100	18100	18100	18100	0
77	20240607	175100	293300720	18100	18100	18100	18100	0
78	20240607	175000	293300720	18100	18100	18100	18100	0
79	20240607	174900	293300720	18100	18100	18100	18100	0
80	20240607	174800	293300720	18100	18100	18100	18100	0
81	20240607	174700	293300720	18100	18100	18100	18100	0
82	20240607	174600	293300720	18100	18100	18100	18100	0
83	20240607	174500	293300720	18100	18100	18100	18100	0
84	20240607	174400	293300720	18100	18100	18100	18100	0
85	20240607	174300	293300720	18100	18100	18100	18100	0
86	20240607	174200	293300720	18100	18100	18100	18100	0
87	20240607	174100	293300720	18100	18100	18100	18100	0
88	20240607	174000	293300720	18100	18100	18100	18100	0
89	20240607	173900	293300720	18100	18100	18100	18100	0
90	20240607	173800	293300720	18100	18100	18100	18100	0
91	20240607	173700	293300720	18100	18100	18100	18100	0
92	20240607	173600	293300720	18100	18100	18100	18100	979
93	20240607	173500	293300720	18100	18100	18100	18100	0
94	20240607	173400	293300720	18100	18100	18100	18100	0
95	20240607	173300	293300720	18100	18100	18100	18100	0
96	20240607	173200	293300720	18100	18100	18100	18100	0
97	20240607	173100	293300720	18100	18100	18100	18100	0
98	20240607	173000	293300720	18100	18100	18100	18100	0
99	20240607	172900	293300720	18100	18100	18100	18100	0
100	20240607	172800	293300720	18100	18100	18100	18100	0
101	20240607	172700	293300720	18100	18100	18100	18100	0
102	20240607	172600	293300720	18100	18100	18100	18100	0
103	20240607	172500	293300720	18100	18100	18100	18100	0
104	20240607	172400	293300720	18100	18100	18100	18100	0
105	20240607	172300	293300720	18100	18100	18100	18100	0
106	20240607	172200	293300720	18100	18100	18100	18100	0
107	20240607	172100	293300720	18100	18100	18100	18100	0
108	20240607	172000	293300720	18100	18100	18100	18100	0
109	20240607	171900	293300720	18100	18100	18100	18100	0
110	20240607	171800	293300720	18100	18100	18100	18100	0
111	20240607	171700	293300720	18100	18100	18100	18100	0
112	20240607	171600	293300720	18100	18100	18100	18100	0
113	20240607	171500	293300720	18100	18100	18100	18100	0
114	20240607	171400	293300720	18100	18100	18100	18100	0
115	20240607	171300	293300720	18100	18100	18100	18100	0
116	20240607	171200	293300720	18100	18100	18100	18100	0
117	20240607	171100	293300720	18100	18100	18100	18100	0
118	20240607	171000	293300720	18100	18100	18100	18100	0
119	20240607	170900	293300720	18100	18100	18100	18100	0
120	20240607	170800	293300720	18100	18100	18100	18100	0
121	20240607	170700	293300720	18100	18100	18100	18100	0
122	20240607	170600	293300720	18100	18100	18100	18100	979
123	20240607	170500	293300720	18100	18100	18100	18100	0
124	20240607	170400	293300720	18100	18100	18100	18100	0
125	20240607	170300	293300720	18100	18100	18100	18100	0
126	20240607	170200	293300720	18100	18100	18100	18100	0
127	20240607	170100	293300720	18100	18100	18100	18100	0
128	20240607	170000	293300720	18100	18100	18100	18100	0
129	20240607	165900	293300720	18100	18100	18100	18100	0
130	20240607	165800	293300720	18100	18100	18100	18100	0
131	20240607	165700	293300720	18100	18100	18100	18100	0
132	20240607	165600	293300720	18100	18100	18100	18100	0
133	20240607	165500	293300720	18100	18100	18100	18100	0
134	20240607	165400	293300720	18100	18100	18100	18100	0
135	20240607	165300	293300720	18100	18100	18100	18100	0
136	20240607	165200	293300720	18100	18100	18100	18100	0
137	20240607	165100	293300720	18100	18100	18100	18100	0
138	20240607	165000	293300720	18100	18100	18100	18100	0
139	20240607	164900	293300720	18100	18100	18100	18100	0
140	20240607	164800	293300720	18100	18100	18100	18100	0
141	20240607	164700	293300720	18100	18100	18100	18100	0
142	20240607	164600	293300720	18100	18100	18100	18100	0
143	20240607	164500	293300720	18100	18100	18100	18100	0
144	20240607	164400	293300720	18100	18100	18100	18100	0
145	20240607	164300	293300720	18100	18100	18100	18100	0
146	20240607	164200	293300720	18100	18100	18100	18100	0
147	20240607	164100	293300720	18100	18100	18100	18100	0
148	20240607	164000	293300720	18100	18100	18100	18100	0
149	20240607	163900	293300720	18100	18100	18100	18100	0
150	20240607	163800	293300720	18100	18100	18100	18100	0
151	20240607	163700	293300720	18100	18100	18100	18100	0
152	20240607	163600	293300720	18100	18100	18100	18100	979
153	20240607	163500	293300720	18100	18100	18100	18100	0
154	20240607	163400	293300720	18100	18100	18100	18100	0
155	20240607	163300	293300720	18100	18100	18100	18100	0
156	20240607	163200	293300720	18100	18100	18100	18100	0
157	20240607	163100	293300720	18100	18100	18100	18100	0
158	20240607	163000	293300720	18100	18100	18100	18100	0
159	20240607	162900	293300720	18100	18100	18100	18100	0
160	20240607	162800	293300720	18100	18100	18100	18100	0
161	20240607	162700	293300720	18100	18100	18100	18100	0
162	20240607	162600	293300720	18100	18100	18100	18100	0
163	20240607	162500	293300720	18100	18100	18100	18100	0
164	20240607	162400	293300720	18100	18100	18100	18100	0
165	20240607	162300	293300720	18100	18100	18100	18100	0
166	20240607	162200	293300720	18100	18100	18100	18100	0
167	20240607	162100	293300720	18100	18100	18100	18100	0
168	20240607	162000	293300720	18100	18100	18100	18100	0
169	20240607	161900	293300720	18100	18100	18100	18100	0
170	20240607	161800	293300720	18100	18100	18100	18100	0
171	20240607	161700	293300720	18100	18100	18100	18100	0
172	20240607	161600	293300720	18100	18100	18100	18100	0
173	20240607	161500	293300720	18100	18100	18100	18100	0
174	20240607	161400	293300720	18100	18100	18100	18100	0
175	20240607	161300	293300720	18100	18100	18100	18100	0
176	20240607	161200	293300720	18100	18100	18100	18100	0
177	20240607	161100	293300720	18100	18100	18100	18100	0
178	20240607	161000	293300720	18100	18100	18100	18100	0
179	20240607	160900	293300720	18100	18100	18100	18100	0
180	20240607	160800	293300720	18100	18100	18100	18100	0
181	20240607	160700	293300720	18100	18100	18100	18100	0
182	20240607	160600	293300720	18100	18100	18100	18100	979
183	20240607	160500	293300720	18100	18100	18100	18100	0
184	20240607	160400	293300720	18100	18100	18100	18100	0
185	20240607	160300	293300720	18100	18100	18100	18100	0
186	20240607	160200	293300720	18100	18100	18100	18100	0
187	20240607	160100	293300720	18100	18100	18100	18100	0
188	20240607	160000	293300720	18100	18100	18100	18100	0
189	20240607	155900	293300720	18100	18100	18100	18100	0
190	20240607	155800	293300720	18100	18100	18100	18100	0
191	20240607	155700	293300720	18100	18100	18100	18100	0
192	20240607	155600	293300720	18100	18100	18100	18100	0
193	20240607	155500	293300720	18100	18100	18100	18100	0
194	20240607	155400	293300720	18100	18100	18100	18100	0
195	20240607	155300	293300720	18100	18100	18100	18100	0
196	20240607	155200	293300720	18100	18100	18100	18100	0
197	20240607	155100	293300720	18100	18100	18100	18100	0
198	20240607	155000	293300720	18100	18100	18100	18100	0
199	20240607	154900	293300720	18100	18100	18100	18100	0
200	20240607	154800	293300720	18100	18100	18100	18100	0
201	20240607	154700	293300720	18100	18100	18100	18100	0
202	20240607	154600	293300720	18100	18100	18100	18100	0
203	20240607	154500	293300720	18100	18100	18100	18100	0
204	20240607	154400	293300720	18100	18100	18100	18100	0
205	20240607	154300	293300720	18100	18100	18100	18100	0
206	20240607	154200	293300720	18100	18100	18100	18100	0
207	20240607	154100	293300720	18100	18100	18100	18100	0
208	20240607	154000	293300720	18100	18100	18100	18100	0
209	20240607	153900	293300720	18100	18100	18100	18100	0
210	20240607	153800	293300720	18100	18100	18100	18100	0
211	20240607	153700	293300720	18100	18100	18100	18100	0
212	20240607	153600	293300720	18100	18100	18100	18100	979
213	20240607	153500	293300720	18100	18100	18100	18100	0
214	20240607	153400	293300720	18100	18100	18100	18100	0
215	20240607	153300	293300720	18100	18100	18100	18100	0
216	20240607	153200	293300720	18100	18100	18100	18100	0
217	20240607	153100	293300720	18100	18100	18100	18100	0
218	20240607	153000	293300720	18100	18100	18100	18100	979
219	20240607	152900	275580820	17950	17950	17950	17950	0
220	20240607	152800	275580820	17950	17950	17950	17950	0
221	20240607	152700	275580820	17950	17950	17950	17950	0
222	20240607	152600	275580820	17950	17950	17950	17950	0
223	20240607	152500	275580820	17950	17950	17950	17950	0
224	20240607	152400	275580820	17950	17950	17950	17950	0
225	20240607	152300	275580820	17950	17950	17950	17950	0
226	20240607	152200	275580820	17950	17950	17950	17950	0
227	20240607	152100	275580820	17950	17950	17950	17950	0
228	20240607	152000	275580820	17950	17950	17950	17950	0
229	20240607	151900	275580820	17950	17960	18010	17950	678
230	20240607	151800	263388880	17970	17960	17970	17960	77
231	20240607	151700	262005880	17960	17960	17980	17960	69
232	20240607	151600	260765770	17960	17980	17980	17960	50
233	20240607	151500	259867110	17960	17990	17990	17960	178
234	20240607	151400	256668960	17970	17990	17990	17970	20
235	20240607	151300	256309400	17970	17970	17970	17970	1
236	20240607	151200	256291430	17970	17990	17990	17970	17
237	20240607	151100	255985760	17970	17990	17990	17970	13
238	20240607	151000	255752000	17970	17970	18000	17970	95
239	20240607	150900	254043080	17970	17990	18000	17960	21
240	20240607	150800	253665380	17990	17960	17990	17960	8
241	20240607	150700	253521520	17960	17960	17990	17960	9
242	20240607	150600	253359760	17970	17990	17990	17960	16
243	20240607	150500	253072060	17960	17980	17980	17960	28
244	20240607	150400	252568670	17960	17960	17960	17960	1
245	20240607	150300	252550710	17960	17960	17990	17960	18
246	20240607	150200	252227140	17960	17960	17960	17960	1
247	20240607	150100	252209180	17960	17990	17990	17960	15
248	20240607	150000	251939510	17960	17960	17960	17960	2
249	20240607	145900	251903590	17960	17960	17960	17960	3
250	20240607	145800	251849710	17960	17990	17990	17960	56
251	20240607	145700	250842840	17960	17960	17960	17960	3
252	20240607	145600	250788960	17960	17960	17990	17960	16
253	20240607	145500	250501330	18000	17990	18000	17960	31
254	20240607	145400	249943910	17960	17960	17960	17960	4
255	20240607	145300	249872070	17960	17990	17990	17960	10
256	20240607	145200	249692200	17960	17960	17960	17960	3
257	20240607	145100	249638320	17960	17990	17990	17960	14
258	20240607	145000	249386610	17960	17960	17960	17960	1
259	20240607	144900	249368650	17960	17960	17990	17960	58
260	20240607	144800	248325380	17960	17960	17970	17960	4
261	20240607	144700	248253530	17960	17980	17990	17960	18
262	20240607	144600	247929860	17960	17980	17980	17960	11
263	20240607	144500	247732200	17960	17960	17960	17960	4
264	20240607	144400	247660360	17960	17960	17990	17960	21
265	20240607	144300	247282870	17960	17960	17980	17960	22
266	20240607	144200	246887350	17960	17960	17960	17960	2
267	20240607	144100	246851430	17960	17960	17960	17960	12
268	20240607	144000	246635910	17960	17960	17960	17960	1
269	20240607	143900	246617950	17960	17960	17960	17960	1
270	20240607	143800	246599990	17960	17960	17960	17960	90
271	20240607	143700	244983590	17960	17960	17960	17960	3
272	20240607	143600	244929710	17960	17960	17960	17960	3
273	20240607	143500	244875830	17960	17970	17970	17960	611
274	20240607	143400	233897220	17970	17970	17970	17970	3
275	20240607	143300	233843310	17970	18000	18000	17970	16
276	20240607	143200	233555520	17970	17970	17970	17970	2
277	20240607	143100	233519580	17970	17970	17970	17970	2
278	20240607	143000	233483640	17970	17970	18000	17970	30
279	20240607	142900	232944240	17970	17980	18000	17970	53
280	20240607	142800	231990920	17970	17970	17990	17970	22
281	20240607	142700	231595400	17970	17980	17980	17970	5
282	20240607	142600	231505530	17980	18000	18000	17970	23
283	20240607	142500	231091990	17990	17980	17990	17970	11
284	20240607	142400	230894220	17970	17970	17970	17960	15
285	20240607	142300	230624680	17970	17960	18000	17960	16
286	20240607	142200	230337090	17970	17960	17990	17960	12
287	20240607	142100	230121430	17960	17960	17980	17960	74
288	20240607	142000	228791510	17960	17960	17960	17960	10
289	20240607	141900	228611910	17970	17960	17970	17960	12
290	20240607	141800	228396380	17960	17960	17960	17960	4
291	20240607	141700	228324540	17960	17970	17970	17960	44
292	20240607	141600	227533970	17970	17970	17970	17970	7
293	20240607	141500	227408180	17970	17970	17970	17970	13
294	20240607	141400	227174570	17970	17970	17980	17970	20
295	20240607	141300	226815150	17970	17960	17970	17960	19
296	20240607	141200	226473750	17970	17960	17970	17960	24
297	20240607	141100	226042680	17960	17960	17960	17960	3
298	20240607	141000	225988800	17960	17970	17970	17960	20
299	20240607	140900	225629490	17970	17970	17970	17970	7
300	20240607	140800	225503700	17970	17970	17970	17970	13
301	20240607	140700	225270090	17970	17970	18000	17970	136
302	20240607	140600	222823750	17970	17970	17970	17970	7
303	20240607	140500	222697960	17970	17970	17970	17970	13
304	20240607	140400	222464350	17970	17970	17970	17970	14
305	20240607	140300	222212770	17970	17970	17970	17970	11
306	20240607	140200	222015100	17970	17980	17980	17970	109
307	20240607	140100	220055660	17980	17980	17990	17970	247
308	20240607	140000	215612940	17970	17970	17980	17970	17
309	20240607	135900	215307430	17970	17970	17970	17970	0
310	20240607	135800	215307430	17970	17970	17970	17970	13
311	20240607	135700	215073820	17970	17970	17970	17970	4
312	20240607	135600	215001940	17970	17970	17970	17970	13
313	20240607	135500	214768330	17980	17980	17980	17970	20
314	20240607	135400	214408760	17970	17970	17970	17970	14
315	20240607	135300	214157180	17970	17970	17980	17970	26
316	20240607	135200	213689870	17970	17980	17980	17960	16
317	20240607	135100	213402290	17960	17960	17970	17960	36
318	20240607	135000	212755490	17960	17970	17970	17960	18
319	20240607	134900	212432120	17960	17960	17960	17960	11
320	20240607	134800	212234560	17960	17960	17960	17960	5
321	20240607	134700	212144760	17970	17960	17970	17960	9
322	20240607	134600	211983110	17960	17960	17960	17960	15
323	20240607	134500	211713710	17960	17960	17960	17960	2
324	20240607	134400	211677790	17960	17980	17980	17960	17
325	20240607	134300	211372270	17970	17960	17970	17960	5
326	20240607	134200	211282440	17960	17960	17970	17960	27
327	20240607	134100	210797400	17960	17960	17960	17960	2
328	20240607	134000	210761480	17960	17960	17960	17960	14
329	20240607	133900	210510040	17960	17960	17960	17960	9
330	20240607	133800	210348400	17960	17960	17960	17960	6
331	20240607	133700	210240640	17960	17960	17970	17960	82
332	20240607	133600	208767590	17970	17970	17970	17970	5
333	20240607	133500	208677740	17960	17960	17960	17960	10
334	20240607	133400	208498140	17970	17960	17970	17960	9
335	20240607	133300	208336460	17960	17970	17970	17960	39
336	20240607	133200	207635760	17960	17960	17960	17960	16
337	20240607	133100	207348400	17960	17970	17970	17960	18
338	20240607	133000	207025000	17960	17960	17960	17960	16
339	20240607	132900	206737640	17960	17960	17970	17960	7
340	20240607	132800	206611900	17960	17960	17970	17960	14
341	20240607	132700	206360450	17960	17960	17960	17960	0
342	20240607	132600	206360450	17960	17960	17960	17960	15
343	20240607	132500	206091050	17960	17960	17970	17960	45
344	20240607	132400	205282540	17960	17960	17960	17960	13
345	20240607	132300	205049060	17970	17960	17970	17960	15
346	20240607	132200	204779570	17980	17980	17980	17980	0
347	20240607	132100	204779570	17980	17960	17980	17950	87
348	20240607	132000	203216500	17950	17940	17950	17940	7
349	20240607	131900	203090900	17940	17950	17960	17940	71
350	20240607	131800	201816310	17940	17930	17950	17930	17
351	20240607	131700	201511250	17930	17930	17940	17930	26
352	20240607	131600	201044900	17930	17930	17930	17930	10
353	20240607	131500	200865600	17940	17940	17940	17940	10
354	20240607	131400	200686200	17930	17930	17930	17930	23
355	20240607	131300	200273810	17930	17930	17950	17930	16
356	20240607	131200	199986890	17930	17950	17950	17930	442
357	20240607	131100	192056910	17960	17960	17960	17960	8
358	20240607	131000	191913230	17950	17950	17950	17950	19
359	20240607	130900	191572180	17940	17950	17950	17940	22
360	20240607	130800	191177410	17950	17950	17950	17940	33
361	20240607	130700	190585110	17940	17940	17940	17940	10
362	20240607	130600	190405710	17940	17940	17940	17940	7
363	20240607	130500	190280130	17940	17940	17940	17940	12
364	20240607	130400	190064850	17940	17940	17940	17940	4
365	20240607	130300	189993090	17940	17950	17950	17940	11
366	20240607	130200	189795740	17940	17940	17940	17940	14
367	20240607	130100	189544580	17940	17940	17950	17940	7
368	20240607	130000	189418990	17940	17940	17940	17940	28
369	20240607	125900	188916670	17950	17950	17950	17950	18
370	20240607	125800	188593570	17950	17950	17950	17940	35
371	20240607	125700	187965450	17930	17930	17940	17930	17
372	20240607	125600	187660540	17930	17940	17940	17930	66
373	20240607	125500	186476630	17940	17940	17940	17940	25
374	20240607	125400	186028130	17940	17950	17970	17940	46
375	20240607	125300	185202300	17940	17940	17960	17940	13
376	20240607	125200	184969060	17940	17940	17960	17930	53
377	20240607	125100	184017700	17930	17930	17960	17930	46
378	20240607	125000	183192480	17930	17940	17940	17930	23
379	20240607	124900	182779960	17930	17930	17940	17930	29
380	20240607	124800	182259830	17930	17930	17940	17930	66
381	20240607	124700	181076040	17940	17930	17940	17930	30
382	20240607	124600	180537990	17930	17930	17930	17930	13
383	20240607	124500	180304900	17930	17930	17930	17930	18
384	20240607	124400	179982160	17930	17940	17940	17930	27
385	20240607	124300	179497930	17930	17940	17950	17930	19
386	20240607	124200	179156970	17930	17940	17940	17930	43
387	20240607	124100	178385870	17940	17930	17940	17930	13
388	20240607	124000	178152740	17930	17930	17930	17930	24
389	20240607	123900	177722420	17930	17930	17940	17930	47
390	20240607	123800	176879510	17930	17930	17930	17930	4
391	20240607	123700	176807790	17930	17930	17940	17930	45
392	20240607	123600	176000720	17930	17930	17930	17930	7
393	20240607	123500	175875210	17930	17930	17940	17930	38
394	20240607	123400	175193730	17930	17930	17930	17930	30
395	20240607	123300	174655830	17930	17930	17930	17930	165
396	20240607	123200	171697380	17930	17930	17930	17920	46
397	20240607	123100	170872670	17930	17930	17930	17930	0
398	20240607	123000	170872670	17930	17940	17940	17920	28
399	20240607	122900	170370610	17930	17930	17930	17930	28
400	20240607	122800	169868570	17920	17940	17950	17920	60
401	20240607	122700	168792130	17940	17920	17940	17920	31
402	20240607	122600	168236290	17920	17940	17940	17920	26
403	20240607	122500	167770110	17930	17930	17930	17920	26
404	20240607	122400	167303990	17920	17920	17930	17920	25
405	20240607	122300	166855900	17920	17920	17920	17920	17
406	20240607	122200	166551260	17930	17920	17930	17920	40
407	20240607	122100	165834210	17920	17920	17920	17920	7
408	20240607	122000	165708770	17930	17930	17930	17920	16
409	20240607	121900	165421940	17920	17920	17920	17920	16
410	20240607	121800	165135220	17920	17930	17930	17920	25
411	20240607	121700	164687150	17930	17930	17930	17930	12
412	20240607	121600	164471990	17920	17930	17940	17920	54
413	20240607	121500	163503950	17920	17920	17920	17920	11
414	20240607	121400	163306830	17920	17920	17930	17920	27
415	20240607	121300	162822910	17930	17920	17930	17920	13
416	20240607	121200	162589930	17920	17930	17930	17920	71
417	20240607	121100	161316990	17930	17930	17930	17930	23
418	20240607	121000	160904600	17930	17930	17930	17930	40
419	20240607	120900	160187400	17920	17920	17920	17920	18
420	20240607	120800	159864840	17920	17920	17920	17920	16
421	20240607	120700	159578120	17920	17930	17930	17920	16
422	20240607	120600	159291310	17930	17930	17930	17920	314
423	20240607	120500	153664330	17920	17920	17930	17920	47
424	20240607	120400	152821820	17920	17920	17920	17920	28
425	20240607	120300	152320060	17930	17920	17930	17920	27
426	20240607	120200	151836140	17920	17920	17930	17920	151
427	20240607	120100	149129890	17920	17930	17930	17920	12
428	20240607	120000	148914840	17920	17920	17920	17920	22
429	20240607	115900	148520600	17920	17920	17920	17920	11
430	20240607	115800	148323480	17920	17930	17930	17920	23
431	20240607	115700	147911300	17920	17920	17920	17920	17
432	20240607	115600	147606660	17920	17920	17930	17920	45
433	20240607	115500	146799970	17930	17920	17930	17920	20
434	20240607	115400	146441560	17920	17930	17930	17920	229
435	20240607	115300	142335730	17930	17930	17930	17930	26
436	20240607	115200	141869550	17940	17930	17940	17930	30
437	20240607	115100	141331570	17930	17940	17940	17930	29
438	20240607	115000	140811420	17930	17930	17930	17930	24
439	20240607	114900	140381100	17930	17940	17960	17930	31
440	20240607	114800	139824820	17930	17930	17930	17930	34
441	20240607	114700	139215200	17930	17930	17930	17930	14
442	20240607	114600	138964180	17930	17930	17930	17930	10
443	20240607	114500	138784880	17930	17960	17960	17930	61
444	20240607	114400	137689900	17960	17950	17960	17950	36
445	20240607	114300	137043650	17950	17930	17950	17930	53
446	20240607	114200	136092960	17930	17930	17930	17930	19
447	20240607	114100	135752290	17930	17930	17930	17930	9
448	20240607	114000	135590920	17930	17930	17930	17930	27
449	20240607	113900	135106810	17930	17930	17930	17930	22
450	20240607	113800	134712350	17930	17930	17930	17930	15
451	20240607	113700	134443400	17940	17950	17950	17940	153
452	20240607	113600	131698420	17950	17940	17950	17940	24
453	20240607	113500	131267800	17940	17950	17950	17940	16
454	20240607	113400	130980750	17940	17940	17950	17940	38
455	20240607	113300	130298940	17940	17940	17940	17940	0
456	20240607	113200	130298940	17940	17940	17940	17940	14
457	20240607	113100	130047780	17940	17950	17950	17940	11
458	20240607	113000	129850350	17940	17940	17940	17940	40
459	20240607	112900	129132750	17940	17940	17940	17940	10
460	20240607	112800	128953350	17940	17940	17940	17940	6
461	20240607	112700	128845710	17940	17950	17950	17940	56
462	20240607	112600	127840640	17950	17950	17950	17950	0
463	20240607	112500	127840640	17950	17970	17970	17950	17
464	20240607	112400	127535330	17940	17940	17970	17940	42
465	20240607	112300	126781000	17940	17960	17960	17940	14
466	20240607	112200	126529780	17970	17940	17970	17940	10
467	20240607	112100	126350110	17940	17940	17940	17940	6
468	20240607	112000	126242470	17960	17940	17960	17940	12
469	20240607	111900	126027130	17970	17960	17970	17940	60
470	20240607	111800	124949080	17940	17950	17950	17940	13
471	20240607	111700	124715820	17950	17950	17950	17950	9
472	20240607	111600	124554270	17940	17950	17950	17940	12
473	20240607	111500	124338980	17950	17950	17950	17950	0
474	20240607	111400	124338980	17950	17950	17950	17950	17
475	20240607	111300	124033830	17950	17950	17950	17950	10
476	20240607	111200	123854330	17950	17950	17950	17950	5
477	20240607	111100	123764580	17950	17970	17970	17950	67
478	20240607	111000	122561070	17960	17960	17960	17940	171
479	20240607	110900	119490820	17950	17950	17950	17950	23
480	20240607	110800	119077970	17940	17960	17970	17940	102
481	20240607	110700	117246300	17940	17940	17940	17940	10
482	20240607	110600	117066900	17950	17950	17950	17940	23
483	20240607	110500	116654150	17940	17950	17950	17940	7
484	20240607	110400	116528520	17940	17940	17940	17940	9
485	20240607	110300	116367060	17940	17940	17940	17940	0
486	20240607	110200	116367060	17940	17940	17940	17940	10
487	20240607	110100	116187660	17960	17930	17960	17930	19
488	20240607	110000	115846960	17950	17960	17970	17950	67
489	20240607	105900	114644220	17960	17960	17970	17950	20
490	20240607	105800	114285100	17960	17950	17970	17950	9
491	20240607	105700	114123450	17960	17950	17970	17950	21
492	20240607	105600	113746390	17960	17960	17960	17950	4
493	20240607	105500	113674560	17950	17960	17970	17950	11
494	20240607	105400	113477070	17960	17950	17960	17930	41
495	20240607	105300	112740780	17930	17930	17930	17930	8
496	20240607	105200	112597340	17950	17930	17950	17930	19
497	20240607	105100	112256490	17930	17930	17930	17930	0
498	20240607	105000	112256490	17930	17950	17950	17930	20
499	20240607	104900	111897710	17930	17930	17930	17930	0
500	20240607	104800	111897710	17930	17930	17930	17930	9
501	20240607	104700	111736340	17930	17960	17960	17930	14
502	20240607	104600	111485020	17930	17930	17930	17930	9
503	20240607	104500	111323650	17930	17930	17960	17930	18
504	20240607	104400	111000640	17930	17930	17930	17930	0
505	20240607	104300	111000640	17930	17950	17950	17930	23
506	20240607	104200	110588050	17950	17930	17950	17930	9
507	20240607	104100	110426660	17930	17930	17930	17930	8
508	20240607	104000	110283220	17950	17940	17950	17930	12
509	20240607	103900	110067860	17940	17930	17940	17930	14
510	20240607	103800	109816780	17930	17930	17950	17930	22
511	20240607	103700	109422120	17930	17930	17930	17930	0
512	20240607	103600	109422120	17930	17930	17960	17930	162
513	20240607	103500	106516470	17930	17960	17960	17930	41
514	20240607	103400	105780530	17930	17930	17930	17930	8
515	20240607	103300	105637090	17930	17930	17930	17930	0
516	20240607	103200	105637090	17930	17940	17940	17930	221
517	20240607	103100	101672990	17940	17940	17970	17940	18
518	20240607	103000	101350030	17960	17950	17960	17950	52
519	20240607	102900	100416260	17940	17950	17950	17940	4
520	20240607	102800	100344470	17940	17960	17960	17940	12
521	20240607	102700	100129010	17930	17960	17960	17930	86
522	20240607	102600	98585320	17940	17950	17950	17940	3
523	20240607	102500	98531480	17930	17930	17960	17930	23
524	20240607	102400	98118790	17930	17940	17960	17930	58
525	20240607	102300	97077550	17940	17950	17960	17930	333
526	20240607	102200	91101750	17930	17930	17950	17930	694
527	20240607	102100	78648060	17930	17950	17950	17930	14
528	20240607	102000	78396840	17940	17930	17940	17930	12
529	20240607	101900	78181660	17930	17930	17930	17930	0
530	20240607	101800	78181660	17930	17940	17940	17930	18
531	20240607	101700	77858830	17930	17930	17930	17930	0
532	20240607	101600	77858830	17930	17930	17940	17930	60
533	20240607	101500	76782650	17930	17930	17930	17930	9
534	20240607	101400	76621280	17930	17940	17940	17930	12
535	20240607	101300	76406030	17930	17930	17930	17930	8
536	20240607	101200	76262590	17930	17940	17940	17930	28
537	20240607	101100	75760350	17930	17930	17930	17930	19
538	20240607	101000	75419680	17930	17940	17940	17930	147
539	20240607	100900	72782870	17930	17940	17940	17930	22
540	20240607	100800	72388310	17930	17930	17940	17930	77
541	20240607	100700	71007190	17930	17930	17930	17930	7
542	20240607	100600	70881680	17930	17940	17940	17930	107
543	20240607	100500	68962380	17930	17950	17950	17930	10
544	20240607	100400	68782920	17930	17950	17950	17930	30
545	20240607	100300	68244790	17930	17930	17930	17930	0
546	20240607	100200	68244790	17930	17950	17950	17930	73
547	20240607	100100	66935320	17950	17950	17950	17950	2
548	20240607	100000	66899420	17930	17940	17950	17930	82
549	20240607	095900	65428540	17940	17960	17960	17940	11
550	20240607	095800	65231040	17940	17960	17960	17940	32
551	20240607	095700	64656420	17940	17950	17950	17940	31
552	20240607	095600	64100070	17960	17950	17960	17950	33
553	20240607	095500	63507620	17960	17960	17960	17960	5
554	20240607	095400	63417820	17960	17960	17960	17960	10
555	20240607	095300	63238220	17960	17950	17960	17950	4
556	20240607	095200	63166400	17950	17950	17950	17930	62
557	20240607	095100	62053610	17930	17940	17950	17930	42
558	20240607	095000	61299950	17930	17950	17950	17930	65
559	20240607	094900	60133540	17930	17950	17950	17930	76
560	20240607	094800	58769740	17930	17940	17940	17930	42
561	20240607	094700	58016460	17930	17950	17950	17930	50
562	20240607	094600	57119220	17940	17950	17950	17930	5
563	20240607	094500	57029520	17950	17950	17950	17950	3
564	20240607	094400	56975670	17950	17950	17950	17930	122
565	20240607	094300	54786090	17930	17950	17950	17930	654
566	20240607	094200	43049870	17930	17930	17930	17930	0
567	20240607	094100	43049870	17930	17930	17950	17930	324
568	20240607	094000	37234620	17930	17930	17930	17930	0
569	20240607	093900	37234620	17930	17930	17930	17930	19
570	20240607	093800	36893950	17950	17950	17950	17950	1
571	20240607	093700	36876000	17930	17930	17950	17930	300
572	20240607	093600	31496640	17930	17930	17930	17930	0
573	20240607	093500	31496640	17930	17940	17940	17930	10
574	20240607	093400	31317260	17930	17930	17930	17930	4
575	20240607	093300	31245540	17930	17930	17930	17930	14
576	20240607	093200	30994520	17930	17950	17950	17930	54
577	20240607	093100	30025340	17930	17930	17940	17930	7
578	20240607	093000	29899820	17930	17930	17930	17930	2
579	20240607	092900	29863960	17930	17940	17940	17930	69
580	20240607	092800	28626300	17930	17940	17940	17930	69
581	20240607	092700	27388540	17930	17930	17930	17930	166
582	20240607	092600	24412160	17930	17930	17930	17930	2
583	20240607	092500	24376300	17930	17930	17930	17930	5
584	20240607	092400	24286650	17930	17930	17930	17930	0
585	20240607	092300	24286650	17930	17930	17930	17930	6
586	20240607	092200	24179070	17930	17930	17940	17930	44
587	20240607	092100	23389850	17950	17940	17950	17930	10
588	20240607	092000	23210440	17930	17940	17950	17930	81
589	20240607	091900	21757420	17940	17940	17940	17940	0
590	20240607	091800	21757420	17940	17960	17960	17940	3
591	20240607	091700	21703570	17960	17940	17960	17940	26
592	20240607	091600	21236960	17930	17930	17930	17930	0
593	20240607	091500	21236960	17930	17930	17930	17930	0
594	20240607	091400	21236960	17930	17940	17950	17930	22
595	20240607	091300	20842180	17940	17950	17950	17940	6
596	20240607	091200	20734490	17930	17940	17950	17920	222
597	20240607	091100	16753940	17930	17930	17930	17930	0
598	20240607	091000	16753940	17930	17930	17930	17930	3
599	20240607	090900	16700150	17920	17920	17920	17920	7
600	20240607	090800	16574710	17920	17940	17950	17920	13
601	20240607	090700	16341470	17930	17930	17930	17920	514
602	20240607	090600	7130450	17930	17930	17940	17920	64
603	20240607	090500	5982920	17930	17920	17930	17920	217
604	20240607	090400	2094110	17930	17870	17930	17870	59
605	20240607	090300	1037400	17880	17870	17880	17870	16
606	20240607	090200	751330	17880	17880	17880	17880	5
607	20240607	090100	661930	17890	17890	17890	17890	1
608	20240607	090000	644040	17890	17890	17890	17890	36