KissMeData/020000/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	190500	444182650	17730	17730	17730	17730	2386
3	20240617	190400	444182650	17730	17730	17730	17730	0
4	20240617	190300	444182650	17730	17730	17730	17730	0
5	20240617	190200	444182650	17730	17730	17730	17730	0
6	20240617	190100	444182650	17730	17730	17730	17730	0
7	20240617	190000	444182650	17730	17730	17730	17730	0
8	20240617	185900	444182650	17730	17730	17730	17730	0
9	20240617	185800	444182650	17730	17730	17730	17730	0
10	20240617	185700	444182650	17730	17730	17730	17730	0
11	20240617	185600	444182650	17730	17730	17730	17730	0
12	20240617	185500	444182650	17730	17730	17730	17730	0
13	20240617	185400	444182650	17730	17730	17730	17730	0
14	20240617	185300	444182650	17730	17730	17730	17730	0
15	20240617	185200	444182650	17730	17730	17730	17730	0
16	20240617	185100	444182650	17730	17730	17730	17730	0
17	20240617	185000	444182650	17730	17730	17730	17730	0
18	20240617	184900	444182650	17730	17730	17730	17730	0
19	20240617	184800	444182650	17730	17730	17730	17730	0
20	20240617	184700	444182650	17730	17730	17730	17730	0
21	20240617	184600	444182650	17730	17730	17730	17730	0
22	20240617	184500	444182650	17730	17730	17730	17730	0
23	20240617	184400	444182650	17730	17730	17730	17730	0
24	20240617	184300	444182650	17730	17730	17730	17730	0
25	20240617	184200	444182650	17730	17730	17730	17730	0
26	20240617	184100	444182650	17730	17730	17730	17730	0
27	20240617	184000	444182650	17730	17730	17730	17730	0
28	20240617	183900	444182650	17730	17730	17730	17730	0
29	20240617	183800	444182650	17730	17730	17730	17730	0
30	20240617	183700	444182650	17730	17730	17730	17730	0
31	20240617	183600	444182650	17730	17730	17730	17730	0
32	20240617	183500	444182650	17730	17730	17730	17730	2386
33	20240617	183400	444182650	17730	17730	17730	17730	0
34	20240617	183300	444182650	17730	17730	17730	17730	0
35	20240617	183200	444182650	17730	17730	17730	17730	0
36	20240617	183100	444182650	17730	17730	17730	17730	0
37	20240617	183000	444182650	17730	17730	17730	17730	0
38	20240617	182900	444182650	17730	17730	17730	17730	0
39	20240617	182800	444182650	17730	17730	17730	17730	0
40	20240617	182700	444182650	17730	17730	17730	17730	0
41	20240617	182600	444182650	17730	17730	17730	17730	0
42	20240617	182500	444182650	17730	17730	17730	17730	0
43	20240617	182400	444182650	17730	17730	17730	17730	0
44	20240617	182300	444182650	17730	17730	17730	17730	0
45	20240617	182200	444182650	17730	17730	17730	17730	0
46	20240617	182100	444182650	17730	17730	17730	17730	0
47	20240617	182000	444182650	17730	17730	17730	17730	0
48	20240617	181900	444182650	17730	17730	17730	17730	0
49	20240617	181800	444182650	17730	17730	17730	17730	0
50	20240617	181700	444182650	17730	17730	17730	17730	0
51	20240617	181600	444182650	17730	17730	17730	17730	0
52	20240617	181500	444182650	17730	17730	17730	17730	0
53	20240617	181400	444182650	17730	17730	17730	17730	0
54	20240617	181300	444182650	17730	17730	17730	17730	0
55	20240617	181200	444182650	17730	17730	17730	17730	0
56	20240617	181100	444182650	17730	17730	17730	17730	0
57	20240617	181000	444182650	17730	17730	17730	17730	0
58	20240617	180900	444182650	17730	17730	17730	17730	0
59	20240617	180800	444182650	17730	17730	17730	17730	0
60	20240617	180700	444182650	17730	17730	17730	17730	0
61	20240617	180600	444182650	17730	17730	17730	17730	0
62	20240617	180500	444182650	17730	17730	17730	17730	2386
63	20240617	180400	444182650	17730	17730	17730	17730	0
64	20240617	180300	444182650	17730	17730	17730	17730	0
65	20240617	180200	444182650	17730	17730	17730	17730	0
66	20240617	180100	444182650	17730	17730	17730	17730	0
67	20240617	180000	444182650	17730	17730	17730	17730	0
68	20240617	175900	444182650	17730	17730	17730	17730	0
69	20240617	175800	444182650	17730	17730	17730	17730	0
70	20240617	175700	444182650	17730	17730	17730	17730	0
71	20240617	175600	444182650	17730	17730	17730	17730	0
72	20240617	175500	444182650	17730	17730	17730	17730	0
73	20240617	175400	444182650	17730	17730	17730	17730	0
74	20240617	175300	444182650	17730	17730	17730	17730	0
75	20240617	175200	444182650	17730	17730	17730	17730	0
76	20240617	175100	444182650	17730	17730	17730	17730	0
77	20240617	175000	444182650	17730	17730	17730	17730	0
78	20240617	174900	444182650	17730	17730	17730	17730	0
79	20240617	174800	444182650	17730	17730	17730	17730	0
80	20240617	174700	444182650	17730	17730	17730	17730	0
81	20240617	174600	444182650	17730	17730	17730	17730	0
82	20240617	174500	444182650	17730	17730	17730	17730	0
83	20240617	174400	444182650	17730	17730	17730	17730	0
84	20240617	174300	444182650	17730	17730	17730	17730	0
85	20240617	174200	444182650	17730	17730	17730	17730	0
86	20240617	174100	444182650	17730	17730	17730	17730	0
87	20240617	174000	444182650	17730	17730	17730	17730	0
88	20240617	173900	444182650	17730	17730	17730	17730	0
89	20240617	173800	444182650	17730	17730	17730	17730	0
90	20240617	173700	444182650	17730	17730	17730	17730	0
91	20240617	173600	444182650	17730	17730	17730	17730	0
92	20240617	173500	444182650	17730	17730	17730	17730	2386
93	20240617	173400	444182650	17730	17730	17730	17730	0
94	20240617	173300	444182650	17730	17730	17730	17730	0
95	20240617	173200	444182650	17730	17730	17730	17730	0
96	20240617	173100	444182650	17730	17730	17730	17730	0
97	20240617	173000	444182650	17730	17730	17730	17730	0
98	20240617	172900	444182650	17730	17730	17730	17730	0
99	20240617	172800	444182650	17730	17730	17730	17730	0
100	20240617	172700	444182650	17730	17730	17730	17730	0
101	20240617	172600	444182650	17730	17730	17730	17730	0
102	20240617	172500	444182650	17730	17730	17730	17730	0
103	20240617	172400	444182650	17730	17730	17730	17730	0
104	20240617	172300	444182650	17730	17730	17730	17730	0
105	20240617	172200	444182650	17730	17730	17730	17730	0
106	20240617	172100	444182650	17730	17730	17730	17730	0
107	20240617	172000	444182650	17730	17730	17730	17730	0
108	20240617	171900	444182650	17730	17730	17730	17730	0
109	20240617	171800	444182650	17730	17730	17730	17730	0
110	20240617	171700	444182650	17730	17730	17730	17730	0
111	20240617	171600	444182650	17730	17730	17730	17730	0
112	20240617	171500	444182650	17730	17730	17730	17730	0
113	20240617	171400	444182650	17730	17730	17730	17730	0
114	20240617	171300	444182650	17730	17730	17730	17730	0
115	20240617	171200	444182650	17730	17730	17730	17730	0
116	20240617	171100	444182650	17730	17730	17730	17730	0
117	20240617	171000	444182650	17730	17730	17730	17730	0
118	20240617	170900	444182650	17730	17730	17730	17730	0
119	20240617	170800	444182650	17730	17730	17730	17730	0
120	20240617	170700	444182650	17730	17730	17730	17730	0
121	20240617	170600	444182650	17730	17730	17730	17730	0
122	20240617	170500	444182650	17730	17730	17730	17730	2386
123	20240617	170400	444182650	17730	17730	17730	17730	0
124	20240617	170300	444182650	17730	17730	17730	17730	0
125	20240617	170200	444182650	17730	17730	17730	17730	0
126	20240617	170100	444182650	17730	17730	17730	17730	0
127	20240617	170000	444182650	17730	17730	17730	17730	0
128	20240617	165900	444182650	17730	17730	17730	17730	0
129	20240617	165800	444182650	17730	17730	17730	17730	0
130	20240617	165700	444182650	17730	17730	17730	17730	0
131	20240617	165600	444182650	17730	17730	17730	17730	0
132	20240617	165500	444182650	17730	17730	17730	17730	0
133	20240617	165400	444182650	17730	17730	17730	17730	0
134	20240617	165300	444182650	17730	17730	17730	17730	0
135	20240617	165200	444182650	17730	17730	17730	17730	0
136	20240617	165100	444182650	17730	17730	17730	17730	0
137	20240617	165000	444182650	17730	17730	17730	17730	0
138	20240617	164900	444182650	17730	17730	17730	17730	0
139	20240617	164800	444182650	17730	17730	17730	17730	0
140	20240617	164700	444182650	17730	17730	17730	17730	0
141	20240617	164600	444182650	17730	17730	17730	17730	0
142	20240617	164500	444182650	17730	17730	17730	17730	0
143	20240617	164400	444182650	17730	17730	17730	17730	0
144	20240617	164300	444182650	17730	17730	17730	17730	0
145	20240617	164200	444182650	17730	17730	17730	17730	0
146	20240617	164100	444182650	17730	17730	17730	17730	0
147	20240617	164000	444182650	17730	17730	17730	17730	0
148	20240617	163900	444182650	17730	17730	17730	17730	0
149	20240617	163800	444182650	17730	17730	17730	17730	0
150	20240617	163700	444182650	17730	17730	17730	17730	0
151	20240617	163600	444182650	17730	17730	17730	17730	0
152	20240617	163500	444182650	17730	17730	17730	17730	2386
153	20240617	163400	444182650	17730	17730	17730	17730	0
154	20240617	163300	444182650	17730	17730	17730	17730	0
155	20240617	163200	444182650	17730	17730	17730	17730	0
156	20240617	163100	444182650	17730	17730	17730	17730	0
157	20240617	163000	444182650	17730	17730	17730	17730	0
158	20240617	162900	444182650	17730	17730	17730	17730	0
159	20240617	162800	444182650	17730	17730	17730	17730	0
160	20240617	162700	444182650	17730	17730	17730	17730	0
161	20240617	162600	444182650	17730	17730	17730	17730	0
162	20240617	162500	444182650	17730	17730	17730	17730	0
163	20240617	162400	444182650	17730	17730	17730	17730	0
164	20240617	162300	444182650	17730	17730	17730	17730	0
165	20240617	162200	444182650	17730	17730	17730	17730	0
166	20240617	162100	444182650	17730	17730	17730	17730	0
167	20240617	162000	444182650	17730	17730	17730	17730	0
168	20240617	161900	444182650	17730	17730	17730	17730	0
169	20240617	161800	444182650	17730	17730	17730	17730	0
170	20240617	161700	444182650	17730	17730	17730	17730	0
171	20240617	161600	444182650	17730	17730	17730	17730	0
172	20240617	161500	444182650	17730	17730	17730	17730	0
173	20240617	161400	444182650	17730	17730	17730	17730	0
174	20240617	161300	444182650	17730	17730	17730	17730	0
175	20240617	161200	444182650	17730	17730	17730	17730	0
176	20240617	161100	444182650	17730	17730	17730	17730	0
177	20240617	161000	444182650	17730	17730	17730	17730	0
178	20240617	160900	444182650	17730	17730	17730	17730	0
179	20240617	160800	444182650	17730	17730	17730	17730	0
180	20240617	160700	444182650	17730	17730	17730	17730	0
181	20240617	160600	444182650	17730	17730	17730	17730	0
182	20240617	160500	444182650	17730	17730	17730	17730	2386
183	20240617	160400	444182650	17730	17730	17730	17730	0
184	20240617	160300	444182650	17730	17730	17730	17730	0
185	20240617	160200	444182650	17730	17730	17730	17730	0
186	20240617	160100	444182650	17730	17730	17730	17730	0
187	20240617	160000	444182650	17730	17730	17730	17730	0
188	20240617	155900	444182650	17730	17730	17730	17730	0
189	20240617	155800	444182650	17730	17730	17730	17730	0
190	20240617	155700	444182650	17730	17730	17730	17730	0
191	20240617	155600	444182650	17730	17730	17730	17730	0
192	20240617	155500	444182650	17730	17730	17730	17730	0
193	20240617	155400	444182650	17730	17730	17730	17730	0
194	20240617	155300	444182650	17730	17730	17730	17730	0
195	20240617	155200	444182650	17730	17730	17730	17730	0
196	20240617	155100	444182650	17730	17730	17730	17730	0
197	20240617	155000	444182650	17730	17730	17730	17730	0
198	20240617	154900	444182650	17730	17730	17730	17730	0
199	20240617	154800	444182650	17730	17730	17730	17730	0
200	20240617	154700	444182650	17730	17730	17730	17730	0
201	20240617	154600	444182650	17730	17730	17730	17730	0
202	20240617	154500	444182650	17730	17730	17730	17730	0
203	20240617	154400	444182650	17730	17730	17730	17730	0
204	20240617	154300	444182650	17730	17730	17730	17730	0
205	20240617	154200	444182650	17730	17730	17730	17730	0
206	20240617	154100	444182650	17730	17730	17730	17730	0
207	20240617	154000	444182650	17730	17730	17730	17730	0
208	20240617	153900	444182650	17730	17730	17730	17730	0
209	20240617	153800	444182650	17730	17730	17730	17730	0
210	20240617	153700	444182650	17730	17730	17730	17730	0
211	20240617	153600	444182650	17730	17730	17730	17730	0
212	20240617	153500	444182650	17730	17730	17730	17730	2386
213	20240617	153400	444182650	17730	17730	17730	17730	0
214	20240617	153300	444182650	17730	17730	17730	17730	0
215	20240617	153200	444182650	17730	17730	17730	17730	0
216	20240617	153100	444182650	17730	17730	17730	17730	0
217	20240617	153000	444182650	17730	17730	17730	17730	2386
218	20240617	152900	401878870	17670	17670	17670	17670	0
219	20240617	152800	401878870	17670	17670	17670	17670	0
220	20240617	152700	401878870	17670	17670	17670	17670	0
221	20240617	152600	401878870	17670	17670	17670	17670	0
222	20240617	152500	401878870	17670	17670	17670	17670	0
223	20240617	152400	401878870	17670	17670	17670	17670	0
224	20240617	152300	401878870	17670	17670	17670	17670	0
225	20240617	152200	401878870	17670	17670	17670	17670	0
226	20240617	152100	401878870	17670	17670	17670	17670	0
227	20240617	152000	401878870	17670	17670	17670	17670	0
228	20240617	151900	401878870	17670	17700	17730	17670	225
229	20240617	151800	397896870	17710	17670	17710	17670	14
230	20240617	151700	397649220	17670	17670	17690	17670	46
231	20240617	151600	396835860	17670	17690	17690	17670	156
232	20240617	151500	394076740	17690	17670	17730	17670	144
233	20240617	151400	391529620	17730	17670	17730	17670	222
234	20240617	151300	387603100	17670	17660	17670	17660	15
235	20240617	151200	387338180	17660	17660	17660	17660	8
236	20240617	151100	387196900	17660	17660	17660	17660	10
237	20240617	151000	387020300	17660	17750	17750	17660	473
238	20240617	150900	378631120	17660	17680	17680	17660	685
239	20240617	150800	366527510	17670	17680	17750	17670	16
240	20240617	150700	366244580	17680	17690	17760	17680	28
241	20240617	150600	365749200	17690	17670	17690	17670	20
242	20240617	150500	365395630	17680	17670	17680	17670	21
243	20240617	150400	365024530	17670	17660	17670	17650	392
244	20240617	150300	358101690	17660	17650	17660	17650	41
245	20240617	150200	357378020	17650	17650	17660	17650	41
246	20240617	150100	356654140	17650	17650	17650	17650	11
247	20240617	150000	356459990	17650	17660	17670	17650	81
248	20240617	145900	355029520	17670	17670	17670	17650	25
249	20240617	145800	354587970	17650	17690	17700	17650	2108
250	20240617	145700	317342620	17690	17690	17690	17690	19
251	20240617	145600	317006510	17700	17670	17700	17670	131
252	20240617	145500	314689470	17670	17670	17680	17670	32
253	20240617	145400	314123860	17670	17670	17670	17670	13
254	20240617	145300	313894150	17670	17670	17670	17670	11
255	20240617	145200	313699780	17670	17670	17670	17670	2
256	20240617	145100	313664440	17670	17670	17690	17670	51
257	20240617	145000	312763060	17660	17660	17660	17660	14
258	20240617	144900	312515820	17660	17660	17670	17660	178
259	20240617	144800	309370770	17660	17670	17670	17660	8
260	20240617	144700	309229450	17670	17670	17670	17670	9
261	20240617	144600	309070420	17690	17670	17690	17670	22
262	20240617	144500	308681530	17670	17670	17670	17670	13
263	20240617	144400	308451820	17670	17670	17670	17670	18
264	20240617	144300	308133760	17670	17670	17670	17670	20
265	20240617	144200	307780360	17670	17670	17680	17670	29
266	20240617	144100	307267800	17670	17670	17670	17670	18
267	20240617	144000	306949740	17670	17670	17670	17670	93
268	20240617	143900	305306430	17670	17660	17680	17660	72
269	20240617	143800	304033970	17660	17660	17670	17660	62
270	20240617	143700	302938550	17660	17660	17670	17660	27
271	20240617	143600	302461610	17660	17660	17670	17660	145
272	20240617	143500	299900510	17660	17670	17670	17660	67
273	20240617	143400	298716790	17660	17660	17660	17660	45
274	20240617	143300	297922090	17660	17670	17670	17660	53
275	20240617	143200	296985970	17660	17670	17670	17660	295
276	20240617	143100	291773910	17670	17670	17670	17670	9
277	20240617	143000	291614880	17670	17670	17670	17670	32
278	20240617	142900	291049440	17670	17670	17670	17670	8
279	20240617	142800	290908080	17670	17670	17680	17670	25
280	20240617	142700	290466210	17670	17670	17670	17670	14
281	20240617	142600	290218830	17670	17670	17670	17670	30
282	20240617	142500	289688730	17670	17670	17670	17670	15
283	20240617	142400	289423680	17670	17670	17680	17670	29
284	20240617	142300	288911120	17670	17680	17680	17670	66
285	20240617	142200	287744550	17670	17680	17680	17670	25
286	20240617	142100	287302610	17680	17680	17680	17680	23
287	20240617	142000	286895970	17680	17680	17680	17680	27
288	20240617	141900	286418610	17680	17680	17690	17680	27
289	20240617	141800	285941130	17680	17680	17680	17680	17
290	20240617	141700	285640570	17680	17680	17680	17680	46
291	20240617	141600	284827290	17670	17670	17670	17670	142
292	20240617	141500	282318150	17670	17670	17690	17670	147
293	20240617	141400	279719250	17670	17670	17670	17670	9
294	20240617	141300	279560220	17670	17670	17670	17670	19
295	20240617	141200	279224490	17670	17670	17670	17670	16
296	20240617	141100	278941770	17670	17670	17670	17670	10
297	20240617	141000	278765070	17690	17670	17690	17670	81
298	20240617	140900	277333240	17670	17670	17680	17670	50
299	20240617	140800	276449450	17670	17670	17670	17670	18
300	20240617	140700	276131390	17670	17680	17680	17670	51
301	20240617	140600	275229750	17680	17680	17680	17670	374
302	20240617	140500	268618150	17680	17680	17680	17680	10
303	20240617	140400	268441350	17680	17690	17690	17680	15
304	20240617	140300	268176130	17680	17680	17680	17680	12
305	20240617	140200	267963970	17680	17680	17680	17680	24
306	20240617	140100	267539650	17690	17680	17690	17680	26
307	20240617	140000	267079830	17680	17680	17680	17680	28
308	20240617	135900	266584790	17680	17680	17690	17680	13
309	20240617	135800	266354910	17680	17680	17680	17680	12
310	20240617	135700	266142750	17680	17680	17690	17680	28
311	20240617	135600	265647570	17680	17680	17680	17680	38
312	20240617	135500	264975730	17680	17680	17680	17680	5
313	20240617	135400	264887330	17680	17680	17690	17680	26
314	20240617	135300	264427620	17680	17680	17690	17680	26
315	20240617	135200	263967760	17680	17680	17680	17680	16
316	20240617	135100	263684880	17690	17680	17690	17680	20
317	20240617	135000	263331200	17690	17690	17690	17680	52
318	20240617	134900	262411440	17690	17690	17690	17690	7
319	20240617	134800	262287610	17690	17680	17700	17680	52
320	20240617	134700	261367830	17680	17690	17690	17680	4
321	20240617	134600	261297090	17680	17680	17690	17680	31
322	20240617	134500	260748990	17680	17680	17680	17680	9
323	20240617	134400	260589870	17680	17690	17690	17680	41
324	20240617	134300	259864850	17680	17680	17680	17680	32
325	20240617	134200	259299090	17680	17680	17680	17680	21
326	20240617	134100	258927810	17680	17680	17690	17680	28
327	20240617	134000	258432580	17680	17680	17680	17680	28
328	20240617	133900	257937540	17690	17690	17690	17690	30
329	20240617	133800	257406840	17680	17680	17680	17680	26
330	20240617	133700	256947160	17690	17690	17690	17680	21
331	20240617	133600	256575720	17680	17680	17680	17680	39
332	20240617	133500	255886200	17680	17680	17680	17680	6
333	20240617	133400	255780120	17670	17670	17670	17670	14
334	20240617	133300	255532740	17670	17680	17680	17670	24
335	20240617	133200	255108550	17670	17670	17670	17670	25
336	20240617	133100	254666800	17690	17670	17690	17670	37
337	20240617	133000	254012770	17670	17700	17700	17670	48
338	20240617	132900	253164150	17700	17690	17700	17660	481
339	20240617	132800	244664040	17690	17720	17720	17690	213
340	20240617	132700	240893280	17730	17740	17740	17730	223
341	20240617	132600	236937640	17740	17740	17750	17740	48
342	20240617	132500	236086000	17740	17740	17740	17740	8
343	20240617	132400	235944080	17740	17740	17740	17740	19
344	20240617	132300	235607020	17740	17740	17740	17740	20
345	20240617	132200	235252220	17740	17740	17740	17740	15
346	20240617	132100	234986120	17740	17740	17750	17740	28
347	20240617	132000	234489270	17740	17740	17740	17740	33
348	20240617	131900	233903850	17740	17740	17740	17740	11
349	20240617	131800	233708710	17740	17740	17740	17740	18
350	20240617	131700	233389390	17740	17740	17750	17740	22
351	20240617	131600	232998960	17740	17740	17750	17740	28
352	20240617	131500	232502210	17740	17740	17740	17740	14
353	20240617	131400	232253850	17740	17740	17740	17740	26
354	20240617	131300	231792610	17740	17750	17750	17740	10
355	20240617	131200	231615130	17750	17740	17750	17740	43
356	20240617	131100	230852200	17740	17740	17740	17740	8
357	20240617	131000	230710280	17740	17750	17750	17740	40
358	20240617	130900	230000400	17740	17740	17740	17740	17
359	20240617	130800	229698820	17740	17750	17750	17740	33
360	20240617	130700	229113210	17750	17750	17750	17750	8
361	20240617	130600	228971210	17750	17750	17750	17750	22
362	20240617	130500	228580710	17750	17750	17750	17750	14
363	20240617	130400	228332210	17750	17760	17760	17750	5
364	20240617	130300	228243420	17760	17750	17760	17750	47
365	20240617	130200	227409070	17750	17750	17750	17750	12
366	20240617	130100	227196070	17750	17760	17770	17750	46
367	20240617	130000	226378990	17750	17750	17750	17750	22
368	20240617	125900	225988490	17750	17740	17760	17740	35
369	20240617	125800	225367200	17740	17740	17740	17740	9
370	20240617	125700	225207540	17740	17740	17750	17740	54
371	20240617	125600	224249210	17750	17760	17760	17750	38
372	20240617	125500	223574340	17770	17760	17770	17760	15
373	20240617	125400	223307800	17760	17740	17760	17740	60
374	20240617	125300	222242420	17760	17760	17760	17760	21
375	20240617	125200	221869460	17760	17750	17760	17750	16
376	20240617	125100	221585380	17750	17750	17750	17750	16
377	20240617	125000	221301380	17750	17750	17760	17750	47
378	20240617	124900	220467010	17750	17750	17750	17750	8
379	20240617	124800	220325010	17750	17750	17750	17750	18
380	20240617	124700	220005510	17750	17750	17750	17750	9
381	20240617	124600	219845760	17750	17750	17760	17750	33
382	20240617	124500	219259870	17750	17750	17750	17750	16
383	20240617	124400	218975870	17750	17760	17760	17750	39
384	20240617	124300	218283610	17750	17760	17760	17750	37
385	20240617	124200	217626760	17750	17750	17750	17750	18
386	20240617	124100	217307260	17750	17750	17760	17750	23
387	20240617	124000	216898890	17750	17750	17750	17750	12
388	20240617	123900	216685890	17750	17750	17760	17750	22
389	20240617	123800	216295340	17750	17750	17750	17750	16
390	20240617	123700	216011340	17750	17760	17760	17750	21
391	20240617	123600	215638450	17750	17750	17750	17750	25
392	20240617	123500	215194700	17750	17750	17750	17750	12
393	20240617	123400	214981700	17750	17750	17750	17750	9
394	20240617	123300	214821950	17760	17760	17760	17760	33
395	20240617	123200	214235870	17760	17760	17770	17760	32
396	20240617	123100	213667430	17760	17760	17760	17760	13
397	20240617	123000	213436550	17760	17760	17770	17760	25
398	20240617	122900	212992540	17760	17770	17770	17760	20
399	20240617	122800	212637210	17770	17770	17770	17760	89
400	20240617	122700	211055770	17770	17760	17770	17760	27
401	20240617	122600	210576240	17760	17760	17760	17760	22
402	20240617	122500	210185520	17760	17760	17760	17760	14
403	20240617	122400	209936880	17770	17760	17770	17760	21
404	20240617	122300	209563880	17770	17760	17770	17760	97
405	20240617	122200	207840480	17760	17760	17760	17760	12
406	20240617	122100	207627360	17760	17760	17760	17760	21
407	20240617	122000	207254400	17760	17770	17770	17760	10
408	20240617	121900	207076790	17770	17770	17780	17770	92
409	20240617	121800	205441810	17770	17770	17770	17770	8
410	20240617	121700	205299650	17770	17770	17780	17770	40
411	20240617	121600	204588840	17770	17770	17770	17770	20
412	20240617	121500	204233440	17770	17780	17780	17770	14
413	20240617	121400	203984600	17780	17780	17780	17770	31
414	20240617	121300	203433450	17770	17780	17780	17770	30
415	20240617	121200	202900310	17780	17770	17780	17770	23
416	20240617	121100	202491450	17770	17780	17780	17770	19
417	20240617	121000	202153790	17780	17780	17780	17770	50
418	20240617	120900	201265000	17770	17770	17780	17770	39
419	20240617	120800	200571840	17770	17770	17770	17770	13
420	20240617	120700	200340830	17770	17770	17770	17770	10
421	20240617	120600	200163130	17770	17780	17780	17770	30
422	20240617	120500	199629970	17780	17770	17780	17770	23
423	20240617	120400	199221190	17770	17770	17770	17770	9
424	20240617	120300	199061260	17770	17770	17770	17770	33
425	20240617	120200	198474850	17770	17760	17770	17760	167
426	20240617	120100	195507520	17760	17770	17770	17760	27
427	20240617	120000	195027850	17770	17760	17770	17760	33
428	20240617	115900	194441760	17760	17760	17760	17760	0
429	20240617	115800	194441760	17760	17760	17760	17760	3
430	20240617	115700	194388480	17770	17760	17770	17760	17
431	20240617	115600	194086430	17770	17770	17770	17770	0
432	20240617	115500	194086430	17770	17770	17770	17770	4
433	20240617	115400	194015350	17770	17770	17770	17770	0
434	20240617	115300	194015350	17770	17780	17780	17770	4
435	20240617	115200	193944260	17790	17760	17790	17760	14
436	20240617	115100	193695480	17760	17760	17760	17760	12
437	20240617	115000	193482360	17770	17770	17770	17770	6
438	20240617	114900	193375740	17780	17780	17780	17780	0
439	20240617	114800	193375740	17780	17770	17780	17770	35
440	20240617	114700	192753530	17770	17770	17770	17760	194
441	20240617	114600	189306350	17770	17770	17770	17770	1
442	20240617	114500	189288580	17760	17760	17760	17760	0
443	20240617	114400	189288580	17760	17760	17760	17760	1
444	20240617	114300	189270820	17770	17780	17780	17760	537
445	20240617	114200	179724080	17790	17790	17790	17790	0
446	20240617	114100	179724080	17790	17790	17790	17790	0
447	20240617	114000	179724080	17790	17790	17790	17790	0
448	20240617	113900	179724080	17790	17790	17790	17790	12
449	20240617	113800	179510600	17780	17780	17780	17780	0
450	20240617	113700	179510600	17780	17790	17790	17780	71
451	20240617	113600	178247610	17780	17780	17780	17780	0
452	20240617	113500	178247610	17780	17780	17780	17780	0
453	20240617	113400	178247610	17780	17780	17790	17780	27
454	20240617	113300	177767420	17780	17780	17780	17780	26
455	20240617	113200	177305140	17800	17800	17800	17800	0
456	20240617	113100	177305140	17800	17800	17800	17780	375
457	20240617	113000	170635450	17800	17810	17810	17800	16
458	20240617	112900	170350530	17800	17800	17800	17800	131
459	20240617	112800	168018730	17800	17800	17800	17790	32
460	20240617	112700	167449190	17810	17800	17810	17800	66
461	20240617	112600	166274370	17790	17790	17790	17790	4
462	20240617	112500	166203210	17800	17800	17800	17800	13
463	20240617	112400	165971810	17800	17800	17800	17800	1
464	20240617	112300	165954010	17790	17790	17790	17790	0
465	20240617	112200	165954010	17790	17800	17810	17790	69
466	20240617	112100	164725880	17800	17800	17800	17800	2
467	20240617	112000	164690280	17790	17800	17800	17790	56
468	20240617	111900	163693530	17790	17790	17790	17790	0
469	20240617	111800	163693530	17790	17790	17790	17790	0
470	20240617	111700	163693530	17790	17790	17790	17790	0
471	20240617	111600	163693530	17790	17790	17820	17790	19
472	20240617	111500	163355290	17780	17780	17780	17780	0
473	20240617	111400	163355290	17780	17770	17780	17770	62
474	20240617	111300	162252940	17770	17770	17770	17770	12
475	20240617	111200	162039700	17770	17770	17770	17770	7
476	20240617	111100	161915310	17770	17770	17770	17760	64
477	20240617	111000	160778100	17780	17770	17780	17770	18
478	20240617	110900	160458230	17760	17760	17760	17760	0
479	20240617	110800	160458230	17760	17760	17760	17760	7
480	20240617	110700	160333910	17770	17770	17770	17770	45
481	20240617	110600	159534260	17760	17760	17760	17760	0
482	20240617	110500	159534260	17760	17760	17760	17760	4
483	20240617	110400	159463220	17760	17760	17760	17760	0
484	20240617	110300	159463220	17760	17770	17770	17760	219
485	20240617	110200	155571910	17760	17770	17770	17760	32
486	20240617	110100	155003280	17770	17770	17770	17770	0
487	20240617	110000	155003280	17770	17770	17770	17760	19
488	20240617	105900	154665690	17770	17770	17770	17770	13
489	20240617	105800	154434680	17760	17760	17760	17760	31
490	20240617	105700	153884120	17760	17760	17760	17760	92
491	20240617	105600	152250200	17760	17760	17760	17760	1
492	20240617	105500	152232440	17750	17750	17750	17750	0
493	20240617	105400	152232440	17750	17750	17750	17750	3
494	20240617	105300	152179190	17740	17740	17740	17740	3
495	20240617	105200	152125970	17740	17740	17740	17740	1
496	20240617	105100	152108230	17740	17740	17740	17740	0
497	20240617	105000	152108230	17740	17740	17740	17730	33
498	20240617	104900	151522850	17740	17740	17740	17740	5
499	20240617	104800	151434150	17740	17720	17740	17720	9
500	20240617	104700	151274560	17710	17700	17730	17700	41
501	20240617	104600	150548560	17700	17700	17700	17700	0
502	20240617	104500	150548560	17700	17700	17700	17700	14
503	20240617	104400	150300760	17690	17690	17690	17690	0
504	20240617	104300	150300760	17690	17690	17690	17690	2
505	20240617	104200	150265380	17690	17690	17690	17690	0
506	20240617	104100	150265380	17690	17700	17700	17690	21
507	20240617	104000	149893760	17690	17690	17690	17690	0
508	20240617	103900	149893760	17690	17700	17700	17690	63
509	20240617	103800	148778990	17700	17700	17700	17700	0
510	20240617	103700	148778990	17700	17700	17700	17700	20
511	20240617	103600	148424990	17690	17700	17700	17690	18
512	20240617	103500	148106450	17690	17680	17690	17680	14
513	20240617	103400	147858890	17690	17690	17690	17690	5
514	20240617	103300	147770440	17680	17690	17690	17680	274
515	20240617	103200	142923860	17690	17700	17700	17690	24
516	20240617	103100	142499170	17690	17690	17690	17690	0
517	20240617	103000	142499170	17690	17690	17690	17690	0
518	20240617	102900	142499170	17690	17710	17720	17690	96
519	20240617	102800	140798360	17690	17690	17690	17690	0
520	20240617	102700	140798360	17690	17690	17690	17690	4
521	20240617	102600	140727600	17690	17690	17690	17690	3
522	20240617	102500	140674530	17690	17680	17690	17680	26
523	20240617	102400	140214700	17680	17680	17680	17680	13
524	20240617	102300	139984860	17680	17680	17690	17680	32
525	20240617	102200	139418970	17680	17680	17690	17680	29
526	20240617	102100	138906150	17680	17680	17680	17680	10
527	20240617	102000	138729350	17690	17690	17690	17690	0
528	20240617	101900	138729350	17690	17690	17690	17690	6
529	20240617	101800	138623210	17690	17690	17690	17690	12
530	20240617	101700	138410930	17690	17690	17690	17690	0
531	20240617	101600	138410930	17690	17690	17690	17690	27
532	20240617	101500	137933300	17690	17730	17730	17690	157
533	20240617	101400	135150960	17740	17740	17740	17740	13
534	20240617	101300	134920340	17770	17760	17770	17760	205
535	20240617	101200	131279500	17780	17760	17780	17760	200
536	20240617	101100	127726470	17770	17710	17780	17710	201
537	20240617	101000	124163350	17700	17710	17710	17700	20
538	20240617	100900	123809190	17710	17670	17710	17670	155
539	20240617	100800	121066650	17670	17680	17680	17670	16
540	20240617	100700	120783910	17670	17670	17670	17670	23
541	20240617	100600	120377500	17670	17670	17670	17670	31
542	20240617	100500	119829730	17670	17680	17680	17670	17
543	20240617	100400	119529210	17670	17670	17670	17670	21
544	20240617	100300	119158140	17670	17670	17670	17670	1
545	20240617	100200	119140470	17670	17660	17670	17660	74
546	20240617	100100	117833460	17660	17640	17660	17640	88
547	20240617	100000	116280380	17650	17640	17650	17640	87
548	20240617	095900	114745650	17640	17630	17650	17630	225
549	20240617	095800	110777360	17640	17650	17660	17640	286
550	20240617	095700	105729990	17650	17660	17660	17650	566
551	20240617	095600	95737450	17660	17670	17670	17660	184
552	20240617	095500	92487840	17670	17670	17680	17660	317
553	20240617	095400	86887780	17670	17690	17690	17670	182
554	20240617	095300	83670570	17690	17700	17700	17690	127
555	20240617	095200	81423080	17700	17700	17710	17700	187
556	20240617	095100	78113010	17700	17720	17720	17700	393
557	20240617	095000	71155230	17720	17740	17740	17710	754
558	20240617	094900	57785140	17740	17760	17760	17740	323
559	20240617	094800	52049660	17760	17760	17770	17760	154
560	20240617	094700	49314580	17760	17770	17780	17760	233
561	20240617	094600	45175100	17770	17770	17780	17770	58
562	20240617	094500	44144430	17770	17770	17780	17770	27
563	20240617	094400	43664440	17780	17780	17780	17780	0
564	20240617	094300	43664440	17780	17780	17780	17770	19
565	20240617	094200	43326670	17780	17780	17780	17770	25
566	20240617	094100	42882190	17790	17790	17790	17790	1
567	20240617	094000	42864400	17790	17790	17790	17790	1
568	20240617	093900	42846610	17790	17780	17790	17780	10
569	20240617	093800	42668800	17790	17790	17790	17790	13
570	20240617	093700	42437530	17790	17790	17790	17790	0
571	20240617	093600	42437530	17790	17790	17790	17790	1
572	20240617	093500	42419740	17790	17780	17790	17780	89
573	20240617	093400	40836940	17770	17790	17790	17770	112
574	20240617	093300	38845500	17790	17790	17790	17790	0
575	20240617	093200	38845500	17790	17790	17790	17790	1
576	20240617	093100	38827710	17790	17800	17800	17790	45
577	20240617	093000	38026790	17810	17810	17810	17810	11
578	20240617	092900	37830880	17800	17790	17800	17790	35
579	20240617	092800	37207940	17790	17790	17790	17790	5
580	20240617	092700	37118990	17790	17790	17790	17790	16
581	20240617	092600	36834350	17780	17780	17780	17770	14
582	20240617	092500	36585480	17780	17780	17780	17780	12
583	20240617	092400	36372120	17770	17770	17770	17770	0
584	20240617	092300	36372120	17770	17770	17770	17770	0
585	20240617	092200	36372120	17770	17770	17770	17770	5
586	20240617	092100	36283270	17790	17790	17790	17780	78
587	20240617	092000	34896210	17790	17770	17790	17770	21
588	20240617	091900	34522880	17770	17760	17780	17760	262
589	20240617	091800	29869140	17760	17760	17760	17750	16
590	20240617	091700	29585120	17760	17760	17760	17760	0
591	20240617	091600	29585120	17760	17760	17760	17750	117
592	20240617	091500	27507280	17750	17750	17750	17750	0
593	20240617	091400	27507280	17750	17740	17750	17740	26
594	20240617	091300	27045880	17740	17750	17750	17740	48
595	20240617	091200	26194010	17750	17760	17760	17750	32
596	20240617	091100	25625840	17760	17750	17760	17750	24
597	20240617	091000	25199630	17760	17760	17770	17760	21
598	20240617	090900	24826650	17760	17760	17760	17760	53
599	20240617	090800	23885370	17760	17760	17760	17740	32
600	20240617	090700	23317200	17740	17740	17760	17740	100
601	20240617	090600	21542690	17740	17740	17740	17730	31
602	20240617	090500	20993010	17740	17730	17740	17710	52
603	20240617	090400	20071780	17730	17790	17790	17710	378
604	20240617	090300	13370590	17790	17800	17800	17790	3
605	20240617	090200	13317200	17810	17810	17810	17740	40
606	20240617	090100	12605010	17820	17770	17820	17740	599
607	20240617	090000	1960010	17820	17820	17820	17770	110