KissMeData/020000/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	190500	499575350	17880	17880	17880	17880	1457
3	20240613	190400	499575350	17880	17880	17880	17880	0
4	20240613	190300	499575350	17880	17880	17880	17880	0
5	20240613	190200	499575350	17880	17880	17880	17880	0
6	20240613	190100	499575350	17880	17880	17880	17880	0
7	20240613	190000	499575350	17880	17880	17880	17880	0
8	20240613	185900	499575350	17880	17880	17880	17880	0
9	20240613	185800	499575350	17880	17880	17880	17880	0
10	20240613	185700	499575350	17880	17880	17880	17880	0
11	20240613	185600	499575350	17880	17880	17880	17880	0
12	20240613	185500	499575350	17880	17880	17880	17880	0
13	20240613	185400	499575350	17880	17880	17880	17880	0
14	20240613	185300	499575350	17880	17880	17880	17880	0
15	20240613	185200	499575350	17880	17880	17880	17880	0
16	20240613	185100	499575350	17880	17880	17880	17880	0
17	20240613	185000	499575350	17880	17880	17880	17880	0
18	20240613	184900	499575350	17880	17880	17880	17880	0
19	20240613	184800	499575350	17880	17880	17880	17880	0
20	20240613	184700	499575350	17880	17880	17880	17880	0
21	20240613	184600	499575350	17880	17880	17880	17880	0
22	20240613	184500	499575350	17880	17880	17880	17880	0
23	20240613	184400	499575350	17880	17880	17880	17880	0
24	20240613	184300	499575350	17880	17880	17880	17880	0
25	20240613	184200	499575350	17880	17880	17880	17880	0
26	20240613	184100	499575350	17880	17880	17880	17880	0
27	20240613	184000	499575350	17880	17880	17880	17880	0
28	20240613	183900	499575350	17880	17880	17880	17880	0
29	20240613	183800	499575350	17880	17880	17880	17880	0
30	20240613	183700	499575350	17880	17880	17880	17880	0
31	20240613	183600	499575350	17880	17880	17880	17880	0
32	20240613	183500	499575350	17880	17880	17880	17880	1457
33	20240613	183400	499575350	17880	17880	17880	17880	0
34	20240613	183300	499575350	17880	17880	17880	17880	0
35	20240613	183200	499575350	17880	17880	17880	17880	0
36	20240613	183100	499575350	17880	17880	17880	17880	0
37	20240613	183000	499575350	17880	17880	17880	17880	0
38	20240613	182900	499575350	17880	17880	17880	17880	0
39	20240613	182800	499575350	17880	17880	17880	17880	0
40	20240613	182700	499575350	17880	17880	17880	17880	0
41	20240613	182600	499575350	17880	17880	17880	17880	0
42	20240613	182500	499575350	17880	17880	17880	17880	0
43	20240613	182400	499575350	17880	17880	17880	17880	0
44	20240613	182300	499575350	17880	17880	17880	17880	0
45	20240613	182200	499575350	17880	17880	17880	17880	0
46	20240613	182100	499575350	17880	17880	17880	17880	0
47	20240613	182000	499575350	17880	17880	17880	17880	0
48	20240613	181900	499575350	17880	17880	17880	17880	0
49	20240613	181800	499575350	17880	17880	17880	17880	0
50	20240613	181700	499575350	17880	17880	17880	17880	0
51	20240613	181600	499575350	17880	17880	17880	17880	0
52	20240613	181500	499575350	17880	17880	17880	17880	0
53	20240613	181400	499575350	17880	17880	17880	17880	0
54	20240613	181300	499575350	17880	17880	17880	17880	0
55	20240613	181200	499575350	17880	17880	17880	17880	0
56	20240613	181100	499575350	17880	17880	17880	17880	0
57	20240613	181000	499575350	17880	17880	17880	17880	0
58	20240613	180900	499575350	17880	17880	17880	17880	0
59	20240613	180800	499575350	17880	17880	17880	17880	0
60	20240613	180700	499575350	17880	17880	17880	17880	0
61	20240613	180600	499575350	17880	17880	17880	17880	0
62	20240613	180500	499575350	17880	17880	17880	17880	1457
63	20240613	180400	499575350	17880	17880	17880	17880	0
64	20240613	180300	499575350	17880	17880	17880	17880	0
65	20240613	180200	499575350	17880	17880	17880	17880	0
66	20240613	180100	499575350	17880	17880	17880	17880	0
67	20240613	180000	499575350	17880	17880	17880	17880	0
68	20240613	175900	499575350	17880	17880	17880	17880	0
69	20240613	175800	499575350	17880	17880	17880	17880	0
70	20240613	175700	499575350	17880	17880	17880	17880	0
71	20240613	175600	499575350	17880	17880	17880	17880	0
72	20240613	175500	499575350	17880	17880	17880	17880	0
73	20240613	175400	499575350	17880	17880	17880	17880	0
74	20240613	175300	499575350	17880	17880	17880	17880	0
75	20240613	175200	499575350	17880	17880	17880	17880	0
76	20240613	175100	499575350	17880	17880	17880	17880	0
77	20240613	175000	499575350	17880	17880	17880	17880	0
78	20240613	174900	499575350	17880	17880	17880	17880	0
79	20240613	174800	499575350	17880	17880	17880	17880	0
80	20240613	174700	499575350	17880	17880	17880	17880	0
81	20240613	174600	499575350	17880	17880	17880	17880	0
82	20240613	174500	499575350	17880	17880	17880	17880	0
83	20240613	174400	499575350	17880	17880	17880	17880	0
84	20240613	174300	499575350	17880	17880	17880	17880	0
85	20240613	174200	499575350	17880	17880	17880	17880	0
86	20240613	174100	499575350	17880	17880	17880	17880	0
87	20240613	174000	499575350	17880	17880	17880	17880	0
88	20240613	173900	499575350	17880	17880	17880	17880	0
89	20240613	173800	499575350	17880	17880	17880	17880	0
90	20240613	173700	499575350	17880	17880	17880	17880	0
91	20240613	173600	499575350	17880	17880	17880	17880	0
92	20240613	173500	499575350	17880	17880	17880	17880	1457
93	20240613	173400	499575350	17880	17880	17880	17880	0
94	20240613	173300	499575350	17880	17880	17880	17880	0
95	20240613	173200	499575350	17880	17880	17880	17880	0
96	20240613	173100	499575350	17880	17880	17880	17880	0
97	20240613	173000	499575350	17880	17880	17880	17880	0
98	20240613	172900	499575350	17880	17880	17880	17880	0
99	20240613	172800	499575350	17880	17880	17880	17880	0
100	20240613	172700	499575350	17880	17880	17880	17880	0
101	20240613	172600	499575350	17880	17880	17880	17880	0
102	20240613	172500	499575350	17880	17880	17880	17880	0
103	20240613	172400	499575350	17880	17880	17880	17880	0
104	20240613	172300	499575350	17880	17880	17880	17880	0
105	20240613	172200	499575350	17880	17880	17880	17880	0
106	20240613	172100	499575350	17880	17880	17880	17880	0
107	20240613	172000	499575350	17880	17880	17880	17880	0
108	20240613	171900	499575350	17880	17880	17880	17880	0
109	20240613	171800	499575350	17880	17880	17880	17880	0
110	20240613	171700	499575350	17880	17880	17880	17880	0
111	20240613	171600	499575350	17880	17880	17880	17880	0
112	20240613	171500	499575350	17880	17880	17880	17880	0
113	20240613	171400	499575350	17880	17880	17880	17880	0
114	20240613	171300	499575350	17880	17880	17880	17880	0
115	20240613	171200	499575350	17880	17880	17880	17880	0
116	20240613	171100	499575350	17880	17880	17880	17880	0
117	20240613	171000	499575350	17880	17880	17880	17880	0
118	20240613	170900	499575350	17880	17880	17880	17880	0
119	20240613	170800	499575350	17880	17880	17880	17880	0
120	20240613	170700	499575350	17880	17880	17880	17880	0
121	20240613	170600	499575350	17880	17880	17880	17880	0
122	20240613	170500	499575350	17880	17880	17880	17880	1457
123	20240613	170400	499575350	17880	17880	17880	17880	0
124	20240613	170300	499575350	17880	17880	17880	17880	0
125	20240613	170200	499575350	17880	17880	17880	17880	0
126	20240613	170100	499575350	17880	17880	17880	17880	0
127	20240613	170000	499575350	17880	17880	17880	17880	0
128	20240613	165900	499575350	17880	17880	17880	17880	0
129	20240613	165800	499575350	17880	17880	17880	17880	0
130	20240613	165700	499575350	17880	17880	17880	17880	0
131	20240613	165600	499575350	17880	17880	17880	17880	0
132	20240613	165500	499575350	17880	17880	17880	17880	0
133	20240613	165400	499575350	17880	17880	17880	17880	0
134	20240613	165300	499575350	17880	17880	17880	17880	0
135	20240613	165200	499575350	17880	17880	17880	17880	0
136	20240613	165100	499575350	17880	17880	17880	17880	0
137	20240613	165000	499575350	17880	17880	17880	17880	0
138	20240613	164900	499575350	17880	17880	17880	17880	0
139	20240613	164800	499575350	17880	17880	17880	17880	0
140	20240613	164700	499575350	17880	17880	17880	17880	0
141	20240613	164600	499575350	17880	17880	17880	17880	0
142	20240613	164500	499575350	17880	17880	17880	17880	0
143	20240613	164400	499575350	17880	17880	17880	17880	0
144	20240613	164300	499575350	17880	17880	17880	17880	0
145	20240613	164200	499575350	17880	17880	17880	17880	0
146	20240613	164100	499575350	17880	17880	17880	17880	0
147	20240613	164000	499575350	17880	17880	17880	17880	0
148	20240613	163900	499575350	17880	17880	17880	17880	0
149	20240613	163800	499575350	17880	17880	17880	17880	0
150	20240613	163700	499575350	17880	17880	17880	17880	0
151	20240613	163600	499575350	17880	17880	17880	17880	0
152	20240613	163500	499575350	17880	17880	17880	17880	1457
153	20240613	163400	499575350	17880	17880	17880	17880	0
154	20240613	163300	499575350	17880	17880	17880	17880	0
155	20240613	163200	499575350	17880	17880	17880	17880	0
156	20240613	163100	499575350	17880	17880	17880	17880	0
157	20240613	163000	499575350	17880	17880	17880	17880	0
158	20240613	162900	499575350	17880	17880	17880	17880	0
159	20240613	162800	499575350	17880	17880	17880	17880	0
160	20240613	162700	499575350	17880	17880	17880	17880	0
161	20240613	162600	499575350	17880	17880	17880	17880	0
162	20240613	162500	499575350	17880	17880	17880	17880	0
163	20240613	162400	499575350	17880	17880	17880	17880	0
164	20240613	162300	499575350	17880	17880	17880	17880	0
165	20240613	162200	499575350	17880	17880	17880	17880	0
166	20240613	162100	499575350	17880	17880	17880	17880	0
167	20240613	162000	499575350	17880	17880	17880	17880	0
168	20240613	161900	499575350	17880	17880	17880	17880	0
169	20240613	161800	499575350	17880	17880	17880	17880	0
170	20240613	161700	499575350	17880	17880	17880	17880	0
171	20240613	161600	499575350	17880	17880	17880	17880	0
172	20240613	161500	499575350	17880	17880	17880	17880	0
173	20240613	161400	499575350	17880	17880	17880	17880	0
174	20240613	161300	499575350	17880	17880	17880	17880	0
175	20240613	161200	499575350	17880	17880	17880	17880	0
176	20240613	161100	499575350	17880	17880	17880	17880	0
177	20240613	161000	499575350	17880	17880	17880	17880	0
178	20240613	160900	499575350	17880	17880	17880	17880	0
179	20240613	160800	499575350	17880	17880	17880	17880	0
180	20240613	160700	499575350	17880	17880	17880	17880	0
181	20240613	160600	499575350	17880	17880	17880	17880	0
182	20240613	160500	499575350	17880	17880	17880	17880	1457
183	20240613	160400	499575350	17880	17880	17880	17880	0
184	20240613	160300	499575350	17880	17880	17880	17880	0
185	20240613	160200	499575350	17880	17880	17880	17880	0
186	20240613	160100	499575350	17880	17880	17880	17880	0
187	20240613	160000	499575350	17880	17880	17880	17880	0
188	20240613	155900	499575350	17880	17880	17880	17880	0
189	20240613	155800	499575350	17880	17880	17880	17880	0
190	20240613	155700	499575350	17880	17880	17880	17880	0
191	20240613	155600	499575350	17880	17880	17880	17880	0
192	20240613	155500	499575350	17880	17880	17880	17880	0
193	20240613	155400	499575350	17880	17880	17880	17880	0
194	20240613	155300	499575350	17880	17880	17880	17880	0
195	20240613	155200	499575350	17880	17880	17880	17880	0
196	20240613	155100	499575350	17880	17880	17880	17880	0
197	20240613	155000	499575350	17880	17880	17880	17880	0
198	20240613	154900	499575350	17880	17880	17880	17880	0
199	20240613	154800	499575350	17880	17880	17880	17880	0
200	20240613	154700	499575350	17880	17880	17880	17880	0
201	20240613	154600	499575350	17880	17880	17880	17880	0
202	20240613	154500	499575350	17880	17880	17880	17880	0
203	20240613	154400	499575350	17880	17880	17880	17880	0
204	20240613	154300	499575350	17880	17880	17880	17880	0
205	20240613	154200	499575350	17880	17880	17880	17880	0
206	20240613	154100	499575350	17880	17880	17880	17880	0
207	20240613	154000	499575350	17880	17880	17880	17880	0
208	20240613	153900	499575350	17880	17880	17880	17880	0
209	20240613	153800	499575350	17880	17880	17880	17880	0
210	20240613	153700	499575350	17880	17880	17880	17880	0
211	20240613	153600	499575350	17880	17880	17880	17880	0
212	20240613	153500	499575350	17880	17880	17880	17880	1457
213	20240613	153400	499575350	17880	17880	17880	17880	0
214	20240613	153300	499575350	17880	17880	17880	17880	0
215	20240613	153200	499575350	17880	17880	17880	17880	0
216	20240613	153100	499575350	17880	17880	17880	17880	0
217	20240613	153000	499575350	17880	17880	17880	17880	1457
218	20240613	152900	473524190	17900	17900	17900	17900	0
219	20240613	152800	473524190	17900	17900	17900	17900	0
220	20240613	152700	473524190	17900	17900	17900	17900	0
221	20240613	152600	473524190	17900	17900	17900	17900	0
222	20240613	152500	473524190	17900	17900	17900	17900	0
223	20240613	152400	473524190	17900	17900	17900	17900	0
224	20240613	152300	473524190	17900	17900	17900	17900	0
225	20240613	152200	473524190	17900	17900	17900	17900	0
226	20240613	152100	473524190	17900	17900	17900	17900	0
227	20240613	152000	473524190	17900	17900	17900	17900	0
228	20240613	151900	473524190	17900	17950	17950	17900	51
229	20240613	151800	472608790	17950	17910	17950	17900	109
230	20240613	151700	470655570	17920	17910	17920	17910	195
231	20240613	151600	467162120	17900	17890	17900	17890	194
232	20240613	151500	463690090	17890	17900	17900	17890	62
233	20240613	151400	462580570	17900	17900	17900	17900	61
234	20240613	151300	461488670	17900	17890	17900	17890	69
235	20240613	151200	460253650	17890	17900	17900	17890	61
236	20240613	151100	459161760	17890	17890	17890	17890	97
237	20240613	151000	457426430	17880	17910	17910	17880	37
238	20240613	150900	456763790	17900	17880	17900	17880	132
239	20240613	150800	454403380	17900	17900	17900	17900	0
240	20240613	150700	454403380	17900	17880	17900	17880	130
241	20240613	150600	452078200	17890	17890	17890	17890	50
242	20240613	150500	451183700	17890	17890	17890	17880	104
243	20240613	150400	449323720	17880	17880	17880	17880	59
244	20240613	150300	448268800	17880	17880	17880	17880	59
245	20240613	150200	447213880	17880	17880	17880	17880	58
246	20240613	150100	446176840	17880	17880	17880	17880	116
247	20240613	150000	444102760	17880	17880	17880	17880	60
248	20240613	145900	443029960	17880	17880	17880	17880	59
249	20240613	145800	441975040	17880	17890	17890	17880	101
250	20240613	145700	440169150	17890	17890	17890	17890	15
251	20240613	145600	439900800	17890	17890	17890	17880	61
252	20240613	145500	438810090	17890	17890	17890	17880	63
253	20240613	145400	437683140	17880	17880	17890	17880	98
254	20240613	145300	435930890	17890	17880	17900	17880	103
255	20240613	145200	434088610	17890	17880	17890	17880	69
256	20240613	145100	432854780	17880	17900	17900	17880	62
257	20240613	145000	431745820	17900	17880	17900	17880	72
258	20240613	144900	430458280	17880	17880	17880	17880	83
259	20240613	144800	428974240	17890	17890	17890	17890	33
260	20240613	144700	428383870	17890	17900	17900	17890	59
261	20240613	144600	427328350	17890	17890	17890	17890	59
262	20240613	144500	426272840	17890	17880	17890	17880	124
263	20240613	144400	424055050	17880	17880	17880	17880	50
264	20240613	144300	423161050	17890	17890	17890	17880	233
265	20240613	144200	418994770	17880	17880	17880	17880	57
266	20240613	144100	417975610	17890	17880	17890	17880	58
267	20240613	144000	416938560	17880	17880	17880	17880	59
268	20240613	143900	415883640	17890	17890	17890	17880	63
269	20240613	143800	414757130	17880	17880	17890	17880	118
270	20240613	143700	412647280	17880	17890	17890	17880	57
271	20240613	143600	411627770	17890	17900	17900	17890	10
272	20240613	143500	411448860	17900	17900	17900	17900	203
273	20240613	143400	407815160	17890	17890	17890	17880	125
274	20240613	143300	405579500	17890	17890	17890	17880	61
275	20240613	143200	404488800	17880	17890	17890	17880	78
276	20240613	143100	403093900	17890	17890	17900	17890	1002
277	20240613	143000	385168110	17900	17890	17900	17890	69
278	20240613	142900	383933690	17890	17890	17890	17890	59
279	20240613	142800	382878180	17900	17890	17900	17890	60
280	20240613	142700	381804770	17890	17890	17900	17890	71
281	20240613	142600	380534570	17890	17890	17900	17890	64
282	20240613	142500	379389560	17890	17890	17900	17890	64
283	20240613	142400	378244590	17900	17880	17900	17880	179
284	20240613	142300	375042910	17890	17880	17890	17880	90
285	20240613	142200	373433420	17880	17880	17890	17880	75
286	20240613	142100	372092370	17890	17880	17890	17880	61
287	20240613	142000	371001680	17880	17890	17890	17880	59
288	20240613	141900	369946750	17890	17890	17890	17880	143
289	20240613	141800	367389890	17880	17880	17890	17880	120
290	20240613	141700	365244270	17880	17880	17880	17880	75
291	20240613	141600	363903270	17880	17890	17890	17880	3
292	20240613	141500	363849610	17900	17880	17900	17880	130
293	20240613	141400	361524470	17890	17890	17890	17880	84
294	20240613	141300	360022330	17880	17880	17880	17880	92
295	20240613	141200	358377370	17890	17890	17900	17890	86
296	20240613	141100	356838820	17890	17880	17900	17880	176
297	20240613	141000	353689770	17890	17880	17890	17880	61
298	20240613	140900	352599080	17890	17890	17890	17880	85
299	20240613	140800	351079250	17880	17880	17880	17880	63
300	20240613	140700	349952810	17890	17880	17890	17880	71
301	20240613	140600	348683310	17880	17890	17890	17880	64
302	20240613	140500	347538970	17880	17890	17890	17880	172
303	20240613	140400	344463570	17880	17900	17900	17880	331
304	20240613	140300	338544740	17900	17880	17900	17880	40
305	20240613	140200	337829040	17890	17890	17900	17880	107
306	20240613	140100	335914770	17890	17880	17900	17880	66
307	20240613	140000	334734020	17880	17880	17880	17880	61
308	20240613	135900	333643340	17890	17880	17900	17870	77
309	20240613	135800	332266620	17880	17880	17890	17880	62
310	20240613	135700	331157550	17870	17860	17870	17860	111
311	20240613	135600	329174500	17860	17870	17870	17860	85
312	20240613	135500	327656170	17860	17860	17860	17860	64
313	20240613	135400	326513130	17870	17870	17880	17860	79
314	20240613	135300	325101410	17870	17860	17870	17860	298
315	20240613	135200	319777010	17860	17860	17870	17860	131
316	20240613	135100	317437330	17870	17920	17920	17850	6193
317	20240613	135000	206673200	17910	17910	17910	17910	0
318	20240613	134900	206673200	17910	17920	17920	17910	15
319	20240613	134800	206404540	17910	17910	17910	17910	0
320	20240613	134700	206404540	17910	17910	17910	17910	12
321	20240613	134600	206189620	17910	17910	17910	17910	0
322	20240613	134500	206189620	17910	17910	17920	17910	17
323	20240613	134400	205885140	17910	17910	17910	17910	10
324	20240613	134300	205706040	17910	17920	17920	17910	2
325	20240613	134200	205670210	17910	17910	17910	17910	15
326	20240613	134100	205401560	17910	17920	17920	17910	6
327	20240613	134000	205294090	17910	17920	17920	17910	3
328	20240613	133900	205240350	17910	17910	17910	17910	10
329	20240613	133800	205061250	17920	17910	17920	17910	6
330	20240613	133700	204953780	17910	17910	17910	17910	10
331	20240613	133600	204774680	17920	17910	17920	17910	2
332	20240613	133500	204738850	17910	17910	17910	17910	1
333	20240613	133400	204720940	17920	17910	17920	17910	17
334	20240613	133300	204416450	17910	17910	17910	17910	0
335	20240613	133200	204416450	17910	17920	17920	17910	13
336	20240613	133100	204183590	17920	17920	17920	17920	0
337	20240613	133000	204183590	17920	17910	17920	17910	7
338	20240613	132900	204058210	17910	17920	17920	17910	11
339	20240613	132800	203861190	17920	17920	17920	17920	2
340	20240613	132700	203825350	17920	17910	17920	17910	12
341	20240613	132600	203610410	17910	17910	17910	17910	1
342	20240613	132500	203592500	17920	17910	17920	17910	10
343	20240613	132400	203413370	17900	17910	17910	17900	1126
344	20240613	132300	183246900	17920	17920	17920	17920	13
345	20240613	132200	183013940	17920	17910	17920	17910	13
346	20240613	132100	182781090	17920	17920	17930	17910	461
347	20240613	132000	174520150	17920	17930	17930	17920	4
348	20240613	131900	174448460	17920	17920	17920	17920	15
349	20240613	131800	174179660	17920	17930	17930	17920	3
350	20240613	131700	174125890	17930	17930	17930	17930	36
351	20240613	131600	173480410	17930	17930	17930	17930	22
352	20240613	131500	173085950	17920	17920	17920	17920	4
353	20240613	131400	173014270	17930	17920	17930	17920	11
354	20240613	131300	172817140	17920	17920	17920	17920	4
355	20240613	131200	172745460	17930	17920	17930	17920	11
356	20240613	131100	172548330	17920	17920	17930	17920	7
357	20240613	131000	172422880	17930	17920	17930	17920	7
358	20240613	130900	172297430	17920	17930	17930	17920	17
359	20240613	130800	171992780	17930	17930	17930	17930	0
360	20240613	130700	171992780	17930	17930	17930	17930	28
361	20240613	130600	171490740	17950	17950	17950	17950	0
362	20240613	130500	171490740	17950	17920	17950	17920	3
363	20240613	130400	171436940	17920	17920	17930	17920	24
364	20240613	130300	171006750	17920	17930	17930	17920	9
365	20240613	130200	170845400	17920	17920	17920	17920	13
366	20240613	130100	170612440	17930	17930	17930	17920	3
367	20240613	130000	170558660	17920	17930	17930	17920	4
368	20240613	125900	170486960	17920	17920	17920	17920	11
369	20240613	125800	170289840	17930	17930	17930	17920	23
370	20240613	125700	169877480	17920	17920	17930	17920	189
371	20240613	125600	166489220	17930	17930	17940	17930	24
372	20240613	125500	166058880	17930	17930	17940	17930	6
373	20240613	125400	165951290	17920	17920	17920	17920	16
374	20240613	125300	165664570	17920	17930	17930	17920	151
375	20240613	125200	162958080	17960	17930	17960	17930	34
376	20240613	125100	162348040	17930	17920	17930	17920	235
377	20240613	125000	158134520	17920	17920	17920	17920	4
378	20240613	124900	158062840	17920	17920	17920	17920	11
379	20240613	124800	157865720	17920	17920	17920	17920	8
380	20240613	124700	157722360	17930	17920	17930	17920	47
381	20240613	124600	156879780	17920	17920	17920	17920	1
382	20240613	124500	156861860	17920	17920	17920	17920	5
383	20240613	124400	156772260	17920	17920	17920	17920	11
384	20240613	124300	156575140	17920	17920	17920	17920	3
385	20240613	124200	156521380	17920	17920	17920	17920	11
386	20240613	124100	156324260	17920	17920	17920	17920	3
387	20240613	124000	156270500	17920	17920	17920	17920	1
388	20240613	123900	156252580	17920	17920	17920	17920	13
389	20240613	123800	156019620	17920	17920	17920	17920	1
390	20240613	123700	156001700	17920	17920	17920	17920	12
391	20240613	123600	155786660	17920	17920	17920	17920	1
392	20240613	123500	155768740	17920	17930	17930	17920	11
393	20240613	123400	155571540	17920	17920	17920	17920	12
394	20240613	123300	155356500	17920	17920	17920	17920	3
395	20240613	123200	155302740	17920	17920	17920	17920	11
396	20240613	123100	155105620	17920	17920	17920	17920	3
397	20240613	123000	155051860	17920	17920	17920	17920	4
398	20240613	122900	154980180	17920	17920	17920	17920	10
399	20240613	122800	154800980	17920	17930	17930	17920	6
400	20240613	122700	154693440	17930	17930	17930	17930	178
401	20240613	122600	151501900	17930	17930	17930	17930	23
402	20240613	122500	151089510	17930	17930	17940	17930	103
403	20240613	122400	149242700	17920	17930	17930	17920	13
404	20240613	122300	149009710	17940	17920	17940	17920	4
405	20240613	122200	148937990	17930	17920	17930	17920	19
406	20240613	122100	148597450	17930	17920	17930	17920	33
407	20240613	122000	148005770	17930	17920	17930	17920	213
408	20240613	121900	144186730	17920	17920	17920	17920	11
409	20240613	121800	143989610	17920	17920	17920	17920	3
410	20240613	121700	143935850	17920	17920	17930	17920	29
411	20240613	121600	143415990	17920	17920	17920	17920	3
412	20240613	121500	143362230	17920	17920	17920	17920	2
413	20240613	121400	143326390	17920	17920	17920	17920	12
414	20240613	121300	143111350	17920	17920	17920	17920	3
415	20240613	121200	143057590	17930	17930	17940	17930	25
416	20240613	121100	142609330	17930	17940	17940	17930	5
417	20240613	121000	142519670	17930	17930	17930	17930	12
418	20240613	120900	142304510	17930	17930	17930	17930	14
419	20240613	120800	142053490	17930	17930	17930	17930	0
420	20240613	120700	142053490	17930	17920	17930	17920	14
421	20240613	120600	141802570	17920	17930	17930	17920	289
422	20240613	120500	136620930	17930	17930	17930	17930	4
423	20240613	120400	136549210	17930	17930	17930	17930	10
424	20240613	120300	136369910	17930	17930	17930	17930	3
425	20240613	120200	136316120	17930	17930	17930	17930	10
426	20240613	120100	136136820	17930	17940	17940	17930	4
427	20240613	120000	136065090	17930	17930	17930	17930	1
428	20240613	115900	136047160	17930	17940	17940	17930	15
429	20240613	115800	135778190	17940	17930	17940	17930	33
430	20240613	115700	135186180	17930	17930	17930	17930	17
431	20240613	115600	134881370	17930	17930	17930	17930	4
432	20240613	115500	134809650	17930	17930	17930	17930	1
433	20240613	115400	134791720	17930	17930	17930	17930	14
434	20240613	115300	134540700	17930	17930	17930	17930	0
435	20240613	115200	134540700	17930	17930	17930	17930	32
436	20240613	115100	133966940	17930	17930	17930	17930	20
437	20240613	115000	133608340	17930	17930	17930	17930	3
438	20240613	114900	133554550	17930	17930	17930	17930	10
439	20240613	114800	133375250	17930	17930	17930	17930	4
440	20240613	114700	133303530	17940	17930	17940	17930	18
441	20240613	114600	132980710	17930	17930	17930	17930	4
442	20240613	114500	132908990	17930	17930	17930	17930	0
443	20240613	114400	132908990	17930	17930	17930	17930	15
444	20240613	114300	132640040	17930	17930	17930	17930	0
445	20240613	114200	132640040	17930	17930	17930	17930	16
446	20240613	114100	132353160	17930	17930	17930	17930	0
447	20240613	114000	132353160	17930	17930	17930	17930	1
448	20240613	113900	132335230	17940	17930	17940	17930	17
449	20240613	113800	132030400	17930	17930	17930	17930	1
450	20240613	113700	132012470	17930	17930	17930	17930	17
451	20240613	113600	131707660	17950	17940	17950	17940	44
452	20240613	113500	130917970	17930	17930	17930	17930	4
453	20240613	113400	130846250	17930	17930	17930	17930	10
454	20240613	113300	130666950	17930	17930	17930	17930	4
455	20240613	113200	130595230	17940	17940	17940	17940	15
456	20240613	113100	130326130	17940	17940	17940	17940	3
457	20240613	113000	130272310	17940	17940	17940	17940	0
458	20240613	112900	130272310	17940	17940	17940	17930	27
459	20240613	112800	129787960	17940	17940	17940	17940	0
460	20240613	112700	129787960	17940	17940	17940	17940	13
461	20240613	112600	129554740	17940	17940	17940	17940	77
462	20240613	112500	128173360	17930	17930	17930	17930	4
463	20240613	112400	128101640	17920	17930	17930	17920	20
464	20240613	112300	127743140	17920	17930	17930	17920	34
465	20240613	112200	127133530	17930	17930	17930	17920	24
466	20240613	112100	126703260	17920	17920	17920	17920	0
467	20240613	112000	126703260	17920	17920	17920	17920	0
468	20240613	111900	126703260	17920	17920	17930	17920	30
469	20240613	111800	126165470	17920	17920	17920	17920	41
470	20240613	111700	125430750	17920	17920	17920	17920	10
471	20240613	111600	125251550	17930	17930	17930	17930	110
472	20240613	111500	123279250	17930	17930	17930	17930	0
473	20240613	111400	123279250	17930	17930	17930	17930	10
474	20240613	111300	123099950	17930	17930	17930	17930	0
475	20240613	111200	123099950	17930	17930	17930	17930	10
476	20240613	111100	122920650	17930	17930	17930	17930	0
477	20240613	111000	122920650	17930	17930	17940	17930	59
478	20240613	110900	121862770	17920	17920	17920	17920	10
479	20240613	110800	121683570	17920	17920	17920	17920	0
480	20240613	110700	121683570	17920	17920	17920	17920	10
481	20240613	110600	121504370	17920	17920	17920	17920	0
482	20240613	110500	121504370	17920	17920	17920	17920	0
483	20240613	110400	121504370	17920	17920	17920	17920	10
484	20240613	110300	121325170	17920	17920	17920	17920	184
485	20240613	110200	118027890	17930	17920	17930	17920	11
486	20240613	110100	117830760	17920	17940	17940	17920	299
487	20240613	110000	112471290	17930	17930	17930	17930	0
488	20240613	105900	112471290	17930	17940	17940	17930	30
489	20240613	105800	111933190	17940	17940	17940	17940	9
490	20240613	105700	111771730	17930	17930	17930	17930	10
491	20240613	105600	111592430	17930	17930	17930	17930	0
492	20240613	105500	111592430	17930	17930	17930	17930	0
493	20240613	105400	111592430	17930	17930	17930	17930	15
494	20240613	105300	111323480	17930	17930	17930	17930	1
495	20240613	105200	111305550	17930	17930	17930	17930	10
496	20240613	105100	111126250	17930	17930	17930	17930	8
497	20240613	105000	110982810	17930	17930	17930	17930	11
498	20240613	104900	110785580	17930	17930	17930	17930	162
499	20240613	104800	107880920	17930	17930	17930	17930	0
500	20240613	104700	107880920	17930	17930	17930	17930	10
501	20240613	104600	107701620	17930	17940	17940	17930	191
502	20240613	104500	104275270	17940	17940	17940	17940	0
503	20240613	104400	104275270	17940	17940	17940	17940	10
504	20240613	104300	104095870	17940	17940	17940	17940	0
505	20240613	104200	104095870	17940	17940	17940	17940	10
506	20240613	104100	103916470	17950	17950	17950	17950	0
507	20240613	104000	103916470	17950	17950	17950	17950	53
508	20240613	103900	102965120	17950	17950	17950	17950	20
509	20240613	103800	102606120	17950	17950	17950	17950	0
510	20240613	103700	102606120	17950	17950	17950	17950	11
511	20240613	103600	102408670	17950	17950	17950	17950	137
512	20240613	103500	99949520	17950	17950	17950	17950	140
513	20240613	103400	97436520	17950	17940	17950	17940	15
514	20240613	103300	97167370	17950	17950	17950	17950	63
515	20240613	103200	96036520	17950	17950	17950	17950	10
516	20240613	103100	95857020	17950	17950	17950	17950	0
517	20240613	103000	95857020	17950	17950	17950	17950	0
518	20240613	102900	95857020	17950	17950	17950	17950	11
519	20240613	102800	95659570	17950	17950	17950	17950	59
520	20240613	102700	94600520	17950	17950	17950	17940	111
521	20240613	102600	92608170	17960	17960	17970	17960	22
522	20240613	102500	92213040	17960	17950	17960	17950	58
523	20240613	102400	91171400	17940	17940	17940	17940	10
524	20240613	102300	90992000	17940	17940	17940	17940	0
525	20240613	102200	90992000	17940	17930	17940	17930	37
526	20240613	102100	90328320	17940	17940	17940	17940	12
527	20240613	102000	90113040	17930	17930	17930	17930	0
528	20240613	101900	90113040	17930	17950	17950	17930	255
529	20240613	101800	85538580	17950	17950	17950	17950	10
530	20240613	101700	85359080	17950	17950	17950	17950	0
531	20240613	101600	85359080	17950	17950	17950	17950	0
532	20240613	101500	85359080	17950	17950	17950	17950	0
533	20240613	101400	85359080	17950	17950	17950	17950	0
534	20240613	101300	85359080	17950	17950	17950	17950	20
535	20240613	101200	85000080	17950	17950	17950	17950	0
536	20240613	101100	85000080	17950	17950	17950	17950	0
537	20240613	101000	85000080	17950	17950	17950	17950	8
538	20240613	100900	84856480	17960	17950	17960	17950	51
539	20240613	100800	83940620	17950	17950	17950	17950	11
540	20240613	100700	83743170	17960	17960	17960	17960	10
541	20240613	100600	83563570	17960	17960	17960	17960	0
542	20240613	100500	83563570	17960	17950	17960	17950	2
543	20240613	100400	83527660	17950	17950	17950	17950	5
544	20240613	100300	83437910	17960	17960	17970	17940	70
545	20240613	100200	82181200	17990	17930	17990	17930	36
546	20240613	100100	81535660	17930	17930	17930	17930	1
547	20240613	100000	81517730	17930	17930	17930	17930	0
548	20240613	095900	81517730	17930	17930	17930	17930	0
549	20240613	095800	81517730	17930	17930	17930	17930	0
550	20240613	095700	81517730	17930	17930	17930	17930	30
551	20240613	095600	80979830	17930	17930	17930	17930	0
552	20240613	095500	80979830	17930	17930	17930	17930	0
553	20240613	095400	80979830	17930	17930	17930	17930	22
554	20240613	095300	80585370	17920	17920	17920	17920	0
555	20240613	095200	80585370	17920	17920	17920	17920	86
556	20240613	095100	79044250	17930	17930	17930	17930	0
557	20240613	095000	79044250	17930	17930	17930	17930	4
558	20240613	094900	78972530	17920	17930	17930	17920	102
559	20240613	094800	77144670	17930	17930	17930	17930	0
560	20240613	094700	77144670	17930	17920	17930	17920	16
561	20240613	094600	76857850	17920	17930	17930	17920	522
562	20240613	094500	67503590	17930	17940	17950	17930	593
563	20240613	094400	56869430	17940	17940	17940	17940	1
564	20240613	094300	56851490	17950	17950	17950	17950	94
565	20240613	094200	55164190	17960	17940	17980	17940	14
566	20240613	094100	54912770	17950	17960	17960	17950	3
567	20240613	094000	54858910	17950	17950	17950	17950	3
568	20240613	093900	54805060	17960	17960	17980	17960	3
569	20240613	093800	54751160	17960	17960	17960	17960	1
570	20240613	093700	54733200	17980	17960	17990	17960	20
571	20240613	093600	54373620	17940	17940	17940	17940	1
572	20240613	093500	54355680	17960	17960	17960	17960	50
573	20240613	093400	53457680	17960	17960	17960	17960	0
574	20240613	093300	53457680	17960	17960	17960	17960	1
575	20240613	093200	53439720	17970	17950	17970	17940	413
576	20240613	093100	46028260	17970	17970	17970	17970	7
577	20240613	093000	45902470	17990	17980	18020	17960	2362
578	20240613	092900	3430500	17980	17970	17980	17970	5
579	20240613	092800	3340620	17970	17970	17970	17970	5
580	20240613	092700	3250770	17960	17960	17960	17960	22
581	20240613	092600	2855650	17970	17970	17970	17970	0
582	20240613	092500	2855650	17970	17960	17970	17960	7
583	20240613	092400	2729880	17960	17960	17960	17960	1
584	20240613	092300	2711920	17960	17960	17960	17960	5
585	20240613	092200	2622120	17960	17950	17960	17950	31
586	20240613	092100	2065480	17950	17950	17950	17950	0
587	20240613	092000	2065480	17950	17950	17950	17950	10
588	20240613	091900	1885980	17960	17960	17960	17960	1
589	20240613	091800	1868020	17960	17960	17960	17960	0
590	20240613	091700	1868020	17960	17960	17960	17960	0
591	20240613	091600	1868020	17960	17960	17960	17960	0
592	20240613	091500	1868020	17960	17960	17960	17960	0
593	20240613	091400	1868020	17960	17940	17960	17940	3
594	20240613	091300	1814180	17940	17940	17940	17940	0
595	20240613	091200	1814180	17940	17940	17940	17940	0
596	20240613	091100	1814180	17940	17950	17950	17940	29
597	20240613	091000	1293750	17960	17960	17960	17960	1
598	20240613	090900	1275790	17970	17970	17970	17970	3
599	20240613	090800	1221880	17970	17970	17970	17970	35
600	20240613	090700	592930	17940	17940	17940	17940	0
601	20240613	090600	592930	17940	17940	17940	17940	0
602	20240613	090500	592930	17940	17940	17940	17940	1
603	20240613	090400	574990	17940	17940	17940	17940	8
604	20240613	090300	431470	17930	17930	17930	17930	0
605	20240613	090200	431470	17930	17980	17980	17930	4
606	20240613	090100	359600	17980	17980	17980	17980	0
607	20240613	090000	359600	17980	17980	17980	17980	20