KissMeData/045660/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	192900	2376762170	16640	16640	16640	16640	5548
3	20240607	192800	2376762170	16640	16640	16640	16640	0
4	20240607	192700	2376762170	16640	16640	16640	16640	0
5	20240607	192600	2376762170	16640	16640	16640	16640	0
6	20240607	192500	2376762170	16640	16640	16640	16640	0
7	20240607	192400	2376762170	16640	16640	16640	16640	0
8	20240607	192300	2376762170	16640	16640	16640	16640	0
9	20240607	192200	2376762170	16640	16640	16640	16640	0
10	20240607	192100	2376762170	16640	16640	16640	16640	0
11	20240607	192000	2376762170	16640	16640	16640	16640	0
12	20240607	191900	2376762170	16640	16640	16640	16640	0
13	20240607	191800	2376762170	16640	16640	16640	16640	0
14	20240607	191700	2376762170	16640	16640	16640	16640	0
15	20240607	191600	2376762170	16640	16640	16640	16640	0
16	20240607	191500	2376762170	16640	16640	16640	16640	0
17	20240607	191400	2376762170	16640	16640	16640	16640	0
18	20240607	191300	2376762170	16640	16640	16640	16640	0
19	20240607	191200	2376762170	16640	16640	16640	16640	0
20	20240607	191100	2376762170	16640	16640	16640	16640	0
21	20240607	191000	2376762170	16640	16640	16640	16640	0
22	20240607	190900	2376762170	16640	16640	16640	16640	0
23	20240607	190800	2376762170	16640	16640	16640	16640	0
24	20240607	190700	2376762170	16640	16640	16640	16640	0
25	20240607	190600	2376762170	16640	16640	16640	16640	0
26	20240607	190500	2376762170	16640	16640	16640	16640	0
27	20240607	190400	2376762170	16640	16640	16640	16640	0
28	20240607	190300	2376762170	16640	16640	16640	16640	0
29	20240607	190200	2376762170	16640	16640	16640	16640	0
30	20240607	190100	2376762170	16640	16640	16640	16640	0
31	20240607	190000	2376762170	16640	16640	16640	16640	0
32	20240607	185900	2376762170	16640	16640	16640	16640	5548
33	20240607	185800	2376762170	16640	16640	16640	16640	0
34	20240607	185700	2376762170	16640	16640	16640	16640	0
35	20240607	185600	2376762170	16640	16640	16640	16640	0
36	20240607	185500	2376762170	16640	16640	16640	16640	0
37	20240607	185400	2376762170	16640	16640	16640	16640	0
38	20240607	185300	2376762170	16640	16640	16640	16640	0
39	20240607	185200	2376762170	16640	16640	16640	16640	0
40	20240607	185100	2376762170	16640	16640	16640	16640	0
41	20240607	185000	2376762170	16640	16640	16640	16640	0
42	20240607	184900	2376762170	16640	16640	16640	16640	0
43	20240607	184800	2376762170	16640	16640	16640	16640	0
44	20240607	184700	2376762170	16640	16640	16640	16640	0
45	20240607	184600	2376762170	16640	16640	16640	16640	0
46	20240607	184500	2376762170	16640	16640	16640	16640	0
47	20240607	184400	2376762170	16640	16640	16640	16640	0
48	20240607	184300	2376762170	16640	16640	16640	16640	0
49	20240607	184200	2376762170	16640	16640	16640	16640	0
50	20240607	184100	2376762170	16640	16640	16640	16640	0
51	20240607	184000	2376762170	16640	16640	16640	16640	0
52	20240607	183900	2376762170	16640	16640	16640	16640	0
53	20240607	183800	2376762170	16640	16640	16640	16640	0
54	20240607	183700	2376762170	16640	16640	16640	16640	0
55	20240607	183600	2376762170	16640	16640	16640	16640	0
56	20240607	183500	2376762170	16640	16640	16640	16640	0
57	20240607	183400	2376762170	16640	16640	16640	16640	0
58	20240607	183300	2376762170	16640	16640	16640	16640	0
59	20240607	183200	2376762170	16640	16640	16640	16640	0
60	20240607	183100	2376762170	16640	16640	16640	16640	0
61	20240607	183000	2376762170	16640	16640	16640	16640	0
62	20240607	182900	2376762170	16640	16640	16640	16640	5548
63	20240607	182800	2376762170	16640	16640	16640	16640	0
64	20240607	182700	2376762170	16640	16640	16640	16640	0
65	20240607	182600	2376762170	16640	16640	16640	16640	0
66	20240607	182500	2376762170	16640	16640	16640	16640	0
67	20240607	182400	2376762170	16640	16640	16640	16640	0
68	20240607	182300	2376762170	16640	16640	16640	16640	0
69	20240607	182200	2376762170	16640	16640	16640	16640	0
70	20240607	182100	2376762170	16640	16640	16640	16640	0
71	20240607	182000	2376762170	16640	16640	16640	16640	0
72	20240607	181900	2376762170	16640	16640	16640	16640	0
73	20240607	181800	2376762170	16640	16640	16640	16640	0
74	20240607	181700	2376762170	16640	16640	16640	16640	0
75	20240607	181600	2376762170	16640	16640	16640	16640	0
76	20240607	181500	2376762170	16640	16640	16640	16640	0
77	20240607	181400	2376762170	16640	16640	16640	16640	0
78	20240607	181300	2376762170	16640	16640	16640	16640	0
79	20240607	181200	2376762170	16640	16640	16640	16640	0
80	20240607	181100	2376762170	16640	16640	16640	16640	0
81	20240607	181000	2376762170	16640	16640	16640	16640	0
82	20240607	180900	2376762170	16640	16640	16640	16640	0
83	20240607	180800	2376762170	16640	16640	16640	16640	0
84	20240607	180700	2376762170	16640	16640	16640	16640	0
85	20240607	180600	2376762170	16640	16640	16640	16640	0
86	20240607	180500	2376762170	16640	16640	16640	16640	0
87	20240607	180400	2376762170	16640	16640	16640	16640	0
88	20240607	180300	2376762170	16640	16640	16640	16640	0
89	20240607	180200	2376762170	16640	16640	16640	16640	0
90	20240607	180100	2376762170	16640	16640	16640	16640	0
91	20240607	180000	2376762170	16640	16640	16640	16640	0
92	20240607	175900	2376762170	16640	16640	16640	16640	5548
93	20240607	175800	2376762170	16640	16640	16640	16640	0
94	20240607	175700	2376762170	16640	16640	16640	16640	0
95	20240607	175600	2376762170	16640	16640	16640	16640	0
96	20240607	175500	2376762170	16640	16640	16640	16640	0
97	20240607	175400	2376762170	16640	16640	16640	16640	0
98	20240607	175300	2376762170	16640	16640	16640	16640	0
99	20240607	175200	2376762170	16640	16640	16640	16640	0
100	20240607	175100	2376762170	16640	16640	16640	16640	0
101	20240607	175000	2376762170	16640	16640	16640	16640	0
102	20240607	174900	2376762170	16640	16640	16640	16640	0
103	20240607	174800	2376762170	16640	16640	16640	16640	0
104	20240607	174700	2376762170	16640	16640	16640	16640	0
105	20240607	174600	2376762170	16640	16640	16640	16640	0
106	20240607	174500	2376762170	16640	16640	16640	16640	0
107	20240607	174400	2376762170	16640	16640	16640	16640	0
108	20240607	174300	2376762170	16640	16640	16640	16640	0
109	20240607	174200	2376762170	16640	16640	16640	16640	0
110	20240607	174100	2376762170	16640	16640	16640	16640	0
111	20240607	174000	2376762170	16640	16640	16640	16640	0
112	20240607	173900	2376762170	16640	16640	16640	16640	0
113	20240607	173800	2376762170	16640	16640	16640	16640	0
114	20240607	173700	2376762170	16640	16640	16640	16640	0
115	20240607	173600	2376762170	16640	16640	16640	16640	0
116	20240607	173500	2376762170	16640	16640	16640	16640	0
117	20240607	173400	2376762170	16640	16640	16640	16640	0
118	20240607	173300	2376762170	16640	16640	16640	16640	0
119	20240607	173200	2376762170	16640	16640	16640	16640	0
120	20240607	173100	2376762170	16640	16640	16640	16640	0
121	20240607	173000	2376762170	16640	16640	16640	16640	0
122	20240607	172900	2376762170	16640	16640	16640	16640	5548
123	20240607	172800	2376762170	16640	16640	16640	16640	0
124	20240607	172700	2376762170	16640	16640	16640	16640	0
125	20240607	172600	2376762170	16640	16640	16640	16640	0
126	20240607	172500	2376762170	16640	16640	16640	16640	0
127	20240607	172400	2376762170	16640	16640	16640	16640	0
128	20240607	172300	2376762170	16640	16640	16640	16640	0
129	20240607	172200	2376762170	16640	16640	16640	16640	0
130	20240607	172100	2376762170	16640	16640	16640	16640	0
131	20240607	172000	2376762170	16640	16640	16640	16640	0
132	20240607	171900	2376762170	16640	16640	16640	16640	0
133	20240607	171800	2376762170	16640	16640	16640	16640	0
134	20240607	171700	2376762170	16640	16640	16640	16640	0
135	20240607	171600	2376762170	16640	16640	16640	16640	0
136	20240607	171500	2376762170	16640	16640	16640	16640	0
137	20240607	171400	2376762170	16640	16640	16640	16640	0
138	20240607	171300	2376762170	16640	16640	16640	16640	0
139	20240607	171200	2376762170	16640	16640	16640	16640	0
140	20240607	171100	2376762170	16640	16640	16640	16640	0
141	20240607	171000	2376762170	16640	16640	16640	16640	0
142	20240607	170900	2376762170	16640	16640	16640	16640	0
143	20240607	170800	2376762170	16640	16640	16640	16640	0
144	20240607	170700	2376762170	16640	16640	16640	16640	0
145	20240607	170600	2376762170	16640	16640	16640	16640	0
146	20240607	170500	2376762170	16640	16640	16640	16640	0
147	20240607	170400	2376762170	16640	16640	16640	16640	0
148	20240607	170300	2376762170	16640	16640	16640	16640	0
149	20240607	170200	2376762170	16640	16640	16640	16640	0
150	20240607	170100	2376762170	16640	16640	16640	16640	0
151	20240607	170000	2376762170	16640	16640	16640	16640	0
152	20240607	165900	2376762170	16640	16640	16640	16640	5548
153	20240607	165800	2376762170	16640	16640	16640	16640	0
154	20240607	165700	2376762170	16640	16640	16640	16640	0
155	20240607	165600	2376762170	16640	16640	16640	16640	0
156	20240607	165500	2376762170	16640	16640	16640	16640	0
157	20240607	165400	2376762170	16640	16640	16640	16640	0
158	20240607	165300	2376762170	16640	16640	16640	16640	0
159	20240607	165200	2376762170	16640	16640	16640	16640	0
160	20240607	165100	2376762170	16640	16640	16640	16640	0
161	20240607	165000	2376762170	16640	16640	16640	16640	0
162	20240607	164900	2376762170	16640	16640	16640	16640	0
163	20240607	164800	2376762170	16640	16640	16640	16640	0
164	20240607	164700	2376762170	16640	16640	16640	16640	0
165	20240607	164600	2376762170	16640	16640	16640	16640	0
166	20240607	164500	2376762170	16640	16640	16640	16640	0
167	20240607	164400	2376762170	16640	16640	16640	16640	0
168	20240607	164300	2376762170	16640	16640	16640	16640	0
169	20240607	164200	2376762170	16640	16640	16640	16640	0
170	20240607	164100	2376762170	16640	16640	16640	16640	0
171	20240607	164000	2376762170	16640	16640	16640	16640	0
172	20240607	163900	2376762170	16640	16640	16640	16640	0
173	20240607	163800	2376762170	16640	16640	16640	16640	0
174	20240607	163700	2376762170	16640	16640	16640	16640	0
175	20240607	163600	2376762170	16640	16640	16640	16640	0
176	20240607	163500	2376762170	16640	16640	16640	16640	0
177	20240607	163400	2376762170	16640	16640	16640	16640	0
178	20240607	163300	2376762170	16640	16640	16640	16640	0
179	20240607	163200	2376762170	16640	16640	16640	16640	0
180	20240607	163100	2376762170	16640	16640	16640	16640	0
181	20240607	163000	2376762170	16640	16640	16640	16640	0
182	20240607	162900	2376762170	16640	16640	16640	16640	5548
183	20240607	162800	2376762170	16640	16640	16640	16640	0
184	20240607	162700	2376762170	16640	16640	16640	16640	0
185	20240607	162600	2376762170	16640	16640	16640	16640	0
186	20240607	162500	2376762170	16640	16640	16640	16640	0
187	20240607	162400	2376762170	16640	16640	16640	16640	0
188	20240607	162300	2376762170	16640	16640	16640	16640	0
189	20240607	162200	2376762170	16640	16640	16640	16640	0
190	20240607	162100	2376762170	16640	16640	16640	16640	0
191	20240607	162000	2376762170	16640	16640	16640	16640	0
192	20240607	161900	2376762170	16640	16640	16640	16640	0
193	20240607	161800	2376762170	16640	16640	16640	16640	0
194	20240607	161700	2376762170	16640	16640	16640	16640	0
195	20240607	161600	2376762170	16640	16640	16640	16640	0
196	20240607	161500	2376762170	16640	16640	16640	16640	0
197	20240607	161400	2376762170	16640	16640	16640	16640	0
198	20240607	161300	2376762170	16640	16640	16640	16640	0
199	20240607	161200	2376762170	16640	16640	16640	16640	0
200	20240607	161100	2376762170	16640	16640	16640	16640	0
201	20240607	161000	2376762170	16640	16640	16640	16640	0
202	20240607	160900	2376762170	16640	16640	16640	16640	0
203	20240607	160800	2376762170	16640	16640	16640	16640	0
204	20240607	160700	2376762170	16640	16640	16640	16640	0
205	20240607	160600	2376762170	16640	16640	16640	16640	0
206	20240607	160500	2376762170	16640	16640	16640	16640	0
207	20240607	160400	2376762170	16640	16640	16640	16640	0
208	20240607	160300	2376762170	16640	16640	16640	16640	0
209	20240607	160200	2376762170	16640	16640	16640	16640	0
210	20240607	160100	2376762170	16640	16640	16640	16640	0
211	20240607	160000	2376762170	16640	16640	16640	16640	0
212	20240607	155900	2376762170	16640	16640	16640	16640	5548
213	20240607	155800	2376762170	16640	16640	16640	16640	0
214	20240607	155700	2376762170	16640	16640	16640	16640	0
215	20240607	155600	2376762170	16640	16640	16640	16640	0
216	20240607	155500	2376762170	16640	16640	16640	16640	0
217	20240607	155400	2376762170	16640	16640	16640	16640	0
218	20240607	155300	2376762170	16640	16640	16640	16640	0
219	20240607	155200	2376762170	16640	16640	16640	16640	0
220	20240607	155100	2376762170	16640	16640	16640	16640	0
221	20240607	155000	2376762170	16640	16640	16640	16640	0
222	20240607	154900	2376762170	16640	16640	16640	16640	0
223	20240607	154800	2376762170	16640	16640	16640	16640	0
224	20240607	154700	2376762170	16640	16640	16640	16640	0
225	20240607	154600	2376762170	16640	16640	16640	16640	0
226	20240607	154500	2376762170	16640	16640	16640	16640	0
227	20240607	154400	2376762170	16640	16640	16640	16640	0
228	20240607	154300	2376762170	16640	16640	16640	16640	0
229	20240607	154200	2376762170	16640	16640	16640	16640	0
230	20240607	154100	2376762170	16640	16640	16640	16640	0
231	20240607	154000	2376762170	16640	16640	16640	16640	0
232	20240607	153900	2376762170	16640	16640	16640	16640	0
233	20240607	153800	2376762170	16640	16640	16640	16640	0
234	20240607	153700	2376762170	16640	16640	16640	16640	0
235	20240607	153600	2376762170	16640	16640	16640	16640	0
236	20240607	153500	2376762170	16640	16640	16640	16640	0
237	20240607	153400	2376762170	16640	16640	16640	16640	0
238	20240607	153300	2376762170	16640	16640	16640	16640	0
239	20240607	153200	2376762170	16640	16640	16640	16640	0
240	20240607	153100	2376762170	16640	16640	16640	16640	0
241	20240607	153000	2376762170	16640	16640	16640	16640	5548
242	20240607	152900	2284443450	16880	16880	16880	16880	0
243	20240607	152800	2284443450	16880	16880	16880	16880	0
244	20240607	152700	2284443450	16880	16880	16880	16880	0
245	20240607	152600	2284443450	16880	16880	16880	16880	0
246	20240607	152500	2284443450	16880	16880	16880	16880	0
247	20240607	152400	2284443450	16880	16880	16880	16880	0
248	20240607	152300	2284443450	16880	16880	16880	16880	0
249	20240607	152200	2284443450	16880	16880	16880	16880	0
250	20240607	152100	2284443450	16880	16880	16880	16880	0
251	20240607	152000	2284443450	16880	16880	16880	16880	0
252	20240607	151900	2284443450	16880	16590	16880	16590	1512
253	20240607	151800	2259098500	16540	16590	16590	16540	41
254	20240607	151700	2258419900	16560	16560	16630	16560	598
255	20240607	151600	2248516950	16560	16570	16590	16560	1080
256	20240607	151500	2230614550	16580	16530	16580	16530	227
257	20240607	151400	2226855360	16550	16550	16550	16550	345
258	20240607	151300	2221145610	16550	16520	16550	16510	1572
259	20240607	151200	2195150010	16510	16510	16510	16500	770
260	20240607	151100	2182440400	16520	16520	16520	16520	29
261	20240607	151000	2181961320	16520	16520	16530	16510	2591
262	20240607	150900	2139158000	16510	16510	16540	16490	2828
263	20240607	150800	2092485940	16500	16500	16510	16500	1440
264	20240607	150700	2068725690	16500	16500	16500	16500	760
265	20240607	150600	2056185690	16500	16510	16510	16500	700
266	20240607	150500	2044635160	16540	16500	16540	16490	1309
267	20240607	150400	2023027200	16490	16510	16510	16490	2000
268	20240607	150300	1990030650	16530	16530	16530	16510	773
269	20240607	150200	1977261190	16510	16510	16510	16510	350
270	20240607	150100	1971482690	16510	16550	16550	16510	1024
271	20240607	150000	1954558360	16560	16560	16560	16550	501
272	20240607	145900	1946264800	16540	16540	16540	16540	0
273	20240607	145800	1946264800	16540	16540	16540	16540	80
274	20240607	145700	1944941600	16550	16540	16570	16540	644
275	20240607	145600	1934276580	16570	16540	16570	16540	169
276	20240607	145500	1931478520	16530	16560	16560	16530	462
277	20240607	145400	1923835630	16630	16630	16630	16630	10
278	20240607	145300	1923669330	16530	16580	16580	16530	667
279	20240607	145200	1912618320	16580	16560	16700	16560	110
280	20240607	145100	1910795440	16570	16570	16570	16570	598
281	20240607	145000	1900886580	16520	16560	16560	16520	909
282	20240607	144900	1885857190	16570	16570	16570	16570	0
283	20240607	144800	1885857190	16570	16560	16570	16560	51
284	20240607	144700	1885012620	16520	16520	16520	16520	0
285	20240607	144600	1885012620	16520	16500	16560	16500	556
286	20240607	144500	1875805560	16570	16570	16570	16570	10
287	20240607	144400	1875639860	16460	16450	16510	16450	60
288	20240607	144300	1874652340	16450	16450	16450	16450	3
289	20240607	144200	1874602990	16410	16530	16530	16410	7130
290	20240607	144100	1757026970	16540	16580	16610	16540	497
291	20240607	144000	1748792190	16590	16590	16590	16590	342
292	20240607	143900	1743118410	16580	16590	16590	16580	65
293	20240607	143800	1742040070	16560	16550	16560	16550	377
294	20240607	143700	1735798930	16550	16550	16550	16550	5
295	20240607	143600	1735716180	16540	16540	16540	16540	51
296	20240607	143500	1734872640	16530	16530	16540	16520	265
297	20240607	143400	1730492450	16530	16520	16530	16520	27
298	20240607	143300	1730046400	16520	16550	16550	16510	574
299	20240607	143200	1720569210	16560	16540	16590	16540	26
300	20240607	143100	1720138560	16510	16520	16520	16510	500
301	20240607	143000	1711883460	16520	16550	16550	16520	694
302	20240607	142900	1700412760	16560	16560	16560	16560	1
303	20240607	142800	1700396200	16550	16570	16580	16550	1156
304	20240607	142700	1681250370	16560	16560	16560	16560	0
305	20240607	142600	1681250370	16560	16560	16560	16560	0
306	20240607	142500	1681250370	16560	16560	16560	16560	801
307	20240607	142400	1667985810	16580	16580	16580	16580	0
308	20240607	142300	1667985810	16580	16580	16580	16580	168
309	20240607	142200	1665200370	16580	16620	16620	16580	432
310	20240607	142100	1658034560	16690	16610	16690	16610	603
311	20240607	142000	1648018650	16580	16580	16580	16580	155
312	20240607	141900	1645448750	16580	16560	16580	16560	577
313	20240607	141800	1635885410	16510	16510	16510	16510	0
314	20240607	141700	1635885410	16510	16510	16510	16510	0
315	20240607	141600	1635885410	16510	16510	16510	16510	0
316	20240607	141500	1635885410	16510	16520	16520	16510	50
317	20240607	141400	1635059600	16510	16510	16510	16510	0
318	20240607	141300	1635059600	16510	16510	16510	16510	50
319	20240607	141200	1634234100	16510	16580	16580	16510	245
320	20240607	141100	1630185630	16580	16580	16580	16580	186
321	20240607	141000	1627101750	16580	16580	16580	16580	7
322	20240607	140900	1626985690	16580	16580	16580	16580	49
323	20240607	140800	1626173270	16580	16500	16580	16500	109
324	20240607	140700	1624374290	16500	16510	16510	16500	310
325	20240607	140600	1619256250	16510	16550	16550	16510	4201
326	20240607	140500	1549857310	16540	16580	16580	16540	1298
327	20240607	140400	1528371400	16570	16570	16570	16570	200
328	20240607	140300	1525057400	16610	16570	16610	16570	369
329	20240607	140200	1518928350	16570	16570	16570	16570	192
330	20240607	140100	1515746910	16570	16590	16590	16570	533
331	20240607	140000	1506912570	16590	16590	16590	16590	360
332	20240607	135900	1500940170	16590	16590	16590	16580	271
333	20240607	135800	1496445980	16590	16590	16590	16590	37
334	20240607	135700	1495832150	16590	16590	16590	16590	0
335	20240607	135600	1495832150	16590	16590	16590	16590	63
336	20240607	135500	1494786980	16590	16600	16600	16590	2516
337	20240607	135400	1453024400	16610	16610	16610	16610	31
338	20240607	135300	1452509490	16610	16610	16610	16610	100
339	20240607	135200	1450848490	16610	16610	16610	16610	230
340	20240607	135100	1447028190	16610	16610	16610	16610	290
341	20240607	135000	1442211290	16660	16660	16660	16660	0
342	20240607	134900	1442211290	16660	16660	16660	16660	0
343	20240607	134800	1442211290	16660	16660	16660	16660	0
344	20240607	134700	1442211290	16660	16660	16660	16660	8
345	20240607	134600	1442078010	16600	16600	16600	16600	25
346	20240607	134500	1441663010	16600	16610	16610	16600	2600
347	20240607	134400	1398499630	16610	16610	16610	16610	0
348	20240607	134300	1398499630	16610	16610	16610	16610	1976
349	20240607	134200	1365678270	16620	16630	16630	16620	396
350	20240607	134100	1359094220	16630	16630	16640	16630	888
351	20240607	134000	1344326680	16630	16630	16630	16630	0
352	20240607	133900	1344326680	16630	16660	16660	16630	183
353	20240607	133800	1341282180	16660	16660	16660	16660	77
354	20240607	133700	1339999360	16660	16680	16680	16660	241
355	20240607	133600	1335981960	16680	16690	16700	16680	344
356	20240607	133500	1330241740	16700	16700	16700	16700	10
357	20240607	133400	1330074740	16700	16700	16700	16700	318
358	20240607	133300	1324764140	16700	16720	16720	16700	917
359	20240607	133200	1309441820	16720	16720	16720	16720	24
360	20240607	133100	1309040540	16730	16730	16730	16730	0
361	20240607	133000	1309040540	16730	16730	16730	16730	344
362	20240607	132900	1303285420	16800	16800	16800	16800	23
363	20240607	132800	1302899020	16800	16800	16800	16800	2
364	20240607	132700	1302865420	16730	16800	16800	16730	181
365	20240607	132600	1299837000	16730	16740	16740	16730	266
366	20240607	132500	1295385820	16730	16740	16740	16730	135
367	20240607	132400	1293127220	16730	16750	16750	16730	1053
368	20240607	132300	1275493280	16810	16810	16810	16810	0
369	20240607	132200	1275493280	16810	16810	16810	16810	7
370	20240607	132100	1275375610	16820	16820	16820	16820	1
371	20240607	132000	1275358790	16820	16740	16820	16720	323
372	20240607	131900	1269957000	16750	16750	16750	16750	62
373	20240607	131800	1268918500	16750	16750	16750	16750	2
374	20240607	131700	1268885000	16830	16830	16830	16830	1
375	20240607	131600	1268868170	16830	16770	16830	16750	136
376	20240607	131500	1266589290	16770	16790	16790	16770	90
377	20240607	131400	1265079830	16830	16810	16830	16800	159
378	20240607	131300	1262408590	16840	16800	16850	16800	10
379	20240607	131200	1262240340	16850	16810	16850	16800	317
380	20240607	131100	1256911560	16850	16810	16850	16810	137
381	20240607	131000	1254608510	16820	16820	16820	16820	30
382	20240607	130900	1254103910	16850	16830	16850	16830	1630
383	20240607	130800	1226645870	16830	16830	16830	16830	1
384	20240607	130700	1226629040	16830	16830	16830	16830	0
385	20240607	130600	1226629040	16830	16810	16830	16810	328
386	20240607	130500	1221115340	16830	16830	16830	16830	79
387	20240607	130400	1219785770	16830	16810	16830	16810	6
388	20240607	130300	1219684890	16830	16830	16830	16830	297
389	20240607	130200	1214686380	16830	16830	16830	16830	0
390	20240607	130100	1214686380	16830	16830	16830	16830	101
391	20240607	130000	1212986550	16830	16830	16830	16830	0
392	20240607	125900	1212986550	16830	16830	16830	16830	0
393	20240607	125800	1212986550	16830	16800	16830	16800	172
394	20240607	125700	1210096920	16810	16800	16810	16800	250
395	20240607	125600	1205896770	16810	16810	16810	16810	0
396	20240607	125500	1205896770	16810	16810	16810	16810	0
397	20240607	125400	1205896770	16810	16810	16810	16810	1
398	20240607	125300	1205879960	16790	16790	16790	16790	0
399	20240607	125200	1205879960	16790	16790	16790	16790	64
400	20240607	125100	1204805400	16790	16790	16790	16790	36
401	20240607	125000	1204200960	16800	16800	16800	16800	275
402	20240607	124900	1199580960	16800	16800	16800	16800	101
403	20240607	124800	1197884160	16800	16800	16800	16800	1
404	20240607	124700	1197867360	16770	16750	16770	16750	424
405	20240607	124600	1190764320	16740	16740	16740	16740	0
406	20240607	124500	1190764320	16740	16740	16740	16740	21
407	20240607	124400	1190412780	16750	16750	16750	16750	534
408	20240607	124300	1181468280	16750	16750	16750	16750	100
409	20240607	124200	1179793280	16730	16750	16750	16730	252
410	20240607	124100	1175574280	16750	16750	16750	16750	850
411	20240607	124000	1161336780	16750	16750	16750	16750	100
412	20240607	123900	1159661780	16750	16760	16770	16750	228
413	20240607	123800	1155840550	16800	16800	16800	16800	200
414	20240607	123700	1152480550	16800	16790	16800	16790	100
415	20240607	123600	1150801110	16790	16790	16790	16790	100
416	20240607	123500	1149122110	16800	16800	16800	16730	50
417	20240607	123400	1148283430	16800	16800	16800	16800	1
418	20240607	123300	1148266630	16800	16800	16800	16800	0
419	20240607	123200	1148266630	16800	16780	16800	16780	650
420	20240607	123100	1137353390	16780	16780	16780	16780	402
421	20240607	123000	1130607830	16780	16770	16780	16770	624
422	20240607	122900	1120141910	16760	16760	16760	16760	100
423	20240607	122800	1118465910	16760	16760	16760	16760	0
424	20240607	122700	1118465910	16760	16760	16760	16760	4
425	20240607	122600	1118398870	16730	16730	16730	16730	70
426	20240607	122500	1117227770	16740	16740	16740	16740	1
427	20240607	122400	1117211030	16730	16730	16730	16730	50
428	20240607	122300	1116374530	16720	16720	16720	16720	15
429	20240607	122200	1116123730	16760	16760	16760	16760	3
430	20240607	122100	1116073450	16760	16760	16760	16760	0
431	20240607	122000	1116073450	16760	16760	16760	16760	0
432	20240607	121900	1116073450	16760	16760	16760	16760	1
433	20240607	121800	1116056690	16710	16710	16710	16710	6
434	20240607	121700	1115956430	16710	16710	16710	16710	0
435	20240607	121600	1115956430	16710	16710	16710	16710	0
436	20240607	121500	1115956430	16710	16710	16710	16710	86
437	20240607	121400	1114519370	16710	16770	16770	16710	101
438	20240607	121300	1112831600	16710	16710	16710	16710	0
439	20240607	121200	1112831600	16710	16710	16710	16710	0
440	20240607	121100	1112831600	16710	16720	16720	16710	103
441	20240607	121000	1111109470	16780	16780	16780	16780	0
442	20240607	120900	1111109470	16780	16780	16780	16780	0
443	20240607	120800	1111109470	16780	16780	16780	16780	0
444	20240607	120700	1111109470	16780	16780	16780	16780	0
445	20240607	120600	1111109470	16780	16780	16780	16780	0
446	20240607	120500	1111109470	16780	16780	16780	16780	200
447	20240607	120400	1107753470	16780	16780	16780	16780	0
448	20240607	120300	1107753470	16780	16780	16780	16780	0
449	20240607	120200	1107753470	16780	16720	16780	16700	160
450	20240607	120100	1105073510	16720	16720	16720	16720	0
451	20240607	120000	1105073510	16720	16760	16760	16720	9
452	20240607	115900	1104922750	16760	16740	16760	16740	28
453	20240607	115800	1104454010	16710	16710	16710	16710	0
454	20240607	115700	1104454010	16710	16710	16710	16710	4
455	20240607	115600	1104387170	16710	16710	16710	16710	10
456	20240607	115500	1104220070	16710	16710	16710	16710	1
457	20240607	115400	1104203360	16740	16740	16740	16740	0
458	20240607	115300	1104203360	16740	16740	16740	16740	1
459	20240607	115200	1104186620	16700	16730	16740	16700	1643
460	20240607	115100	1076722470	16730	16730	16730	16730	2
461	20240607	115000	1076689010	16720	16720	16720	16720	0
462	20240607	114900	1076689010	16720	16720	16720	16720	19
463	20240607	114800	1076371330	16770	16770	16770	16770	0
464	20240607	114700	1076371330	16770	16770	16770	16770	0
465	20240607	114600	1076371330	16770	16770	16770	16770	0
466	20240607	114500	1076371330	16770	16770	16770	16770	0
467	20240607	114400	1076371330	16770	16770	16770	16770	1
468	20240607	114300	1076354560	16700	16700	16700	16700	0
469	20240607	114200	1076354560	16700	16770	16770	16700	3
470	20240607	114100	1076304390	16700	16700	16700	16700	0
471	20240607	114000	1076304390	16700	16700	16700	16700	0
472	20240607	113900	1076304390	16700	16700	16700	16700	6
473	20240607	113800	1076204190	16760	16760	16760	16760	205
474	20240607	113700	1072768390	16700	16700	16700	16700	4
475	20240607	113600	1072701590	16700	16700	16700	16700	0
476	20240607	113500	1072701590	16700	16700	16700	16700	0
477	20240607	113400	1072701590	16700	16710	16710	16700	65
478	20240607	113300	1071616040	16700	16700	16700	16700	0
479	20240607	113200	1071616040	16700	16700	16700	16700	55
480	20240607	113100	1070697540	16700	16700	16700	16700	3
481	20240607	113000	1070647440	16770	16770	16770	16770	1
482	20240607	112900	1070630670	16770	16770	16770	16770	60
483	20240607	112800	1069624470	16770	16750	16770	16750	100
484	20240607	112700	1067948430	16770	16770	16770	16770	0
485	20240607	112600	1067948430	16770	16770	16770	16770	100
486	20240607	112500	1066271430	16780	16780	16780	16720	19
487	20240607	112400	1065952730	16780	16780	16780	16780	201
488	20240607	112300	1062579950	16790	16710	16790	16710	32
489	20240607	112200	1062045150	16710	16780	16790	16710	1415
490	20240607	112100	1038303530	16740	16710	16790	16710	297
491	20240607	112000	1033337580	16700	16700	16700	16700	0
492	20240607	111900	1033337580	16700	16700	16700	16700	0
493	20240607	111800	1033337580	16700	16740	16740	16700	1313
494	20240607	111700	1011383800	16790	16790	16790	16790	0
495	20240607	111600	1011383800	16790	16790	16790	16790	5
496	20240607	111500	1011299850	16790	16790	16790	16790	0
497	20240607	111400	1011299850	16790	16780	16790	16780	110
498	20240607	111300	1009453980	16730	16790	16790	16730	141
499	20240607	111200	1007094870	16800	16750	16800	16750	700
500	20240607	111100	995350810	16750	16700	16750	16700	200
501	20240607	111000	992006140	16680	16680	16680	16680	1
502	20240607	110900	991989460	16710	16670	16710	16670	38
503	20240607	110800	991355670	16660	16660	16660	16660	243
504	20240607	110700	987307290	16630	16630	16630	16630	1
505	20240607	110600	987290660	16620	16630	16630	16620	230
506	20240607	110500	983466870	16630	16620	16630	16620	23
507	20240607	110400	983084480	16620	16620	16620	16620	0
508	20240607	110300	983084480	16620	16620	16620	16620	0
509	20240607	110200	983084480	16620	16620	16620	16620	98
510	20240607	110100	981455720	16620	16620	16620	16620	0
511	20240607	110000	981455720	16620	16620	16620	16620	0
512	20240607	105900	981455720	16620	16620	16620	16620	29
513	20240607	105800	980973740	16620	16620	16620	16620	0
514	20240607	105700	980973740	16620	16620	16620	16620	500
515	20240607	105600	972663740	16620	16620	16620	16620	0
516	20240607	105500	972663740	16620	16620	16620	16620	59
517	20240607	105400	971683160	16660	16630	16660	16620	298
518	20240607	105300	966726310	16620	16650	16650	16620	183
519	20240607	105200	963682560	16660	16660	16660	16660	0
520	20240607	105100	963682560	16660	16660	16660	16660	0
521	20240607	105000	963682560	16660	16660	16660	16660	58
522	20240607	104900	962716280	16630	16630	16630	16630	0
523	20240607	104800	962716280	16630	16630	16630	16630	5
524	20240607	104700	962633130	16630	16630	16630	16630	20
525	20240607	104600	962300530	16680	16680	16680	16680	0
526	20240607	104500	962300530	16680	16680	16680	16680	1
527	20240607	104400	962283850	16680	16670	16680	16670	811
528	20240607	104300	948756470	16620	16630	16630	16620	28
529	20240607	104200	948290910	16620	16630	16630	16620	260
530	20240607	104100	943967440	16650	16650	16650	16640	248
531	20240607	104000	939840080	16670	16680	16690	16670	152
532	20240607	103900	937305210	16680	16680	16680	16680	2
533	20240607	103800	937271850	16660	16690	16700	16660	803
534	20240607	103700	923866700	16690	16690	16690	16690	0
535	20240607	103600	923866700	16690	16650	16690	16640	187
536	20240607	103500	920753760	16650	16650	16650	16650	4
537	20240607	103400	920687160	16650	16660	16690	16650	702
538	20240607	103300	908989430	16690	16710	16710	16670	478
539	20240607	103200	901010750	16720	16720	16720	16710	16
540	20240607	103100	900743250	16710	16710	16710	16710	9
541	20240607	103000	900592860	16700	16690	16710	16690	1558
542	20240607	102900	874574540	16700	16700	16700	16700	6
543	20240607	102800	874474340	16700	16700	16700	16700	1
544	20240607	102700	874457640	16700	16700	16700	16700	5
545	20240607	102600	874374140	16700	16700	16700	16700	0
546	20240607	102500	874374140	16700	16700	16700	16700	45
547	20240607	102400	873622640	16660	16660	16660	16650	25
548	20240607	102300	873206170	16700	16700	16700	16700	0
549	20240607	102200	873206170	16700	16700	16700	16700	11
550	20240607	102100	873022470	16700	16700	16700	16700	2
551	20240607	102000	872989070	16650	16700	16700	16650	6
552	20240607	101900	872889120	16700	16700	16700	16700	74
553	20240607	101800	871653320	16690	16650	16700	16630	559
554	20240607	101700	862344490	16610	16650	16650	16610	103
555	20240607	101600	860630140	16620	16620	16620	16620	63
556	20240607	101500	859583080	16620	16620	16620	16620	137
557	20240607	101400	857306140	16620	16650	16650	16610	580
558	20240607	101300	847666530	16650	16650	16650	16650	100
559	20240607	101200	846001530	16650	16650	16650	16650	2
560	20240607	101100	845968230	16600	16600	16600	16600	233
561	20240607	101000	842100430	16590	16570	16590	16570	326
562	20240607	100900	836697610	16560	16610	16610	16560	530
563	20240607	100800	827907800	16600	16610	16610	16600	8
564	20240607	100700	827774950	16600	16620	16650	16600	240
565	20240607	100600	823789680	16620	16620	16620	16620	37
566	20240607	100500	823174740	16620	16620	16620	16620	3
567	20240607	100400	823124880	16610	16650	16650	16610	315
568	20240607	100300	817880410	16650	16650	16650	16610	235
569	20240607	100200	813974500	16650	16600	16650	16600	51
570	20240607	100100	813127520	16550	16560	16560	16540	941
571	20240607	100000	797547480	16540	16600	16600	16540	1776
572	20240607	095900	768133740	16600	16600	16600	16590	359
573	20240607	095800	762175450	16610	16610	16650	16600	256
574	20240607	095700	757924240	16660	16650	16660	16650	262
575	20240607	095600	753559920	16660	16590	16660	16590	728
576	20240607	095500	741478510	16590	16670	16670	16590	3193
577	20240607	095400	688415700	16750	16690	16750	16660	327
578	20240607	095300	682963750	16690	16770	16770	16690	3
579	20240607	095200	682913600	16680	16680	16680	16680	22
580	20240607	095100	682546640	16770	16770	16770	16770	1
581	20240607	095000	682529870	16770	16770	16770	16770	1
582	20240607	094900	682513100	16750	16670	16750	16670	12
583	20240607	094800	682312580	16750	16750	16750	16670	1532
584	20240607	094700	656761950	16750	16750	16750	16750	61
585	20240607	094600	655740200	16680	16720	16790	16680	1324
586	20240607	094500	633642570	16790	16770	16790	16720	1185
587	20240607	094400	613819780	16760	16740	16760	16720	223
588	20240607	094300	610087380	16750	16740	16750	16740	28
589	20240607	094200	609618650	16710	16710	16710	16710	597
590	20240607	094100	599642780	16710	16670	16710	16670	223
591	20240607	094000	595925290	16670	16760	16760	16670	3261
592	20240607	093900	541390910	16780	16790	16790	16780	62
593	20240607	093800	540349960	16790	16790	16790	16790	0
594	20240607	093700	540349960	16790	16750	16800	16720	1399
595	20240607	093600	516951860	16810	16850	16870	16800	711
596	20240607	093500	505003460	16850	16880	16880	16850	471
597	20240607	093400	497064040	16880	16950	16950	16880	7
598	20240607	093300	496945460	16870	16940	16950	16870	105
599	20240607	093200	495170010	16950	16950	16950	16950	10
600	20240607	093100	495000510	16950	16860	16950	16860	106
601	20240607	093000	493212830	16960	16810	16960	16800	2832
602	20240607	092900	445370740	16800	16740	16800	16710	1494
603	20240607	092800	420366730	16800	16720	16800	16720	344
604	20240607	092700	414587610	16720	16780	16800	16720	493
605	20240607	092600	406307960	16700	16690	16750	16690	215
606	20240607	092500	402713870	16710	16730	16730	16690	1406
607	20240607	092400	379220350	16750	16760	16760	16710	1691
608	20240607	092300	350947470	16750	16780	16780	16750	1260
609	20240607	092200	329817110	16780	16830	16830	16780	1975
610	20240607	092100	296630690	16840	16830	16840	16810	116
611	20240607	092000	294679520	16830	16840	16840	16830	206
612	20240607	091900	291211480	16840	16780	16840	16780	2154
613	20240607	091800	255023750	16780	16940	16940	16780	3183
614	20240607	091700	201352090	16930	16930	16940	16930	263
615	20240607	091600	196899400	16930	16950	16960	16930	151
616	20240607	091500	194341540	16950	16970	16970	16950	1031
617	20240607	091400	176862930	16970	17000	17000	16970	67
618	20240607	091300	175725090	16970	16970	16970	16970	85
619	20240607	091200	174282640	16950	16980	16980	16950	406
620	20240607	091100	167399430	17000	17000	17000	16980	630
621	20240607	091000	156689810	16990	16990	17000	16990	130
622	20240607	090900	154480110	16990	16970	16990	16950	478
623	20240607	090800	146377580	16950	16950	16950	16950	119
624	20240607	090700	144360530	16950	16950	17000	16950	286
625	20240607	090600	139512020	16950	16960	16960	16950	1197
626	20240607	090500	119216200	16960	17000	17000	16960	565
627	20240607	090400	109617320	17000	17030	17030	17000	132
628	20240607	090300	107372720	17030	17030	17050	16960	1117
629	20240607	090200	88365840	17020	16940	17120	16900	2407
630	20240607	090100	47549360	16950	17190	17190	16950	1686
631	20240607	090000	18864180	17110	17100	17290	17100	1103