KissMeData/068290/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	194800	317931250	18710	18710	18710	18710	1435
3	20240607	194700	317931250	18710	18710	18710	18710	0
4	20240607	194600	317931250	18710	18710	18710	18710	0
5	20240607	194500	317931250	18710	18710	18710	18710	0
6	20240607	194400	317931250	18710	18710	18710	18710	0
7	20240607	194300	317931250	18710	18710	18710	18710	0
8	20240607	194200	317931250	18710	18710	18710	18710	0
9	20240607	194100	317931250	18710	18710	18710	18710	0
10	20240607	194000	317931250	18710	18710	18710	18710	0
11	20240607	193900	317931250	18710	18710	18710	18710	0
12	20240607	193800	317931250	18710	18710	18710	18710	0
13	20240607	193700	317931250	18710	18710	18710	18710	0
14	20240607	193600	317931250	18710	18710	18710	18710	0
15	20240607	193500	317931250	18710	18710	18710	18710	0
16	20240607	193400	317931250	18710	18710	18710	18710	0
17	20240607	193300	317931250	18710	18710	18710	18710	0
18	20240607	193200	317931250	18710	18710	18710	18710	0
19	20240607	193100	317931250	18710	18710	18710	18710	0
20	20240607	193000	317931250	18710	18710	18710	18710	0
21	20240607	192900	317931250	18710	18710	18710	18710	0
22	20240607	192800	317931250	18710	18710	18710	18710	0
23	20240607	192700	317931250	18710	18710	18710	18710	0
24	20240607	192600	317931250	18710	18710	18710	18710	0
25	20240607	192500	317931250	18710	18710	18710	18710	0
26	20240607	192400	317931250	18710	18710	18710	18710	0
27	20240607	192300	317931250	18710	18710	18710	18710	0
28	20240607	192200	317931250	18710	18710	18710	18710	0
29	20240607	192100	317931250	18710	18710	18710	18710	0
30	20240607	192000	317931250	18710	18710	18710	18710	0
31	20240607	191900	317931250	18710	18710	18710	18710	0
32	20240607	191800	317931250	18710	18710	18710	18710	1435
33	20240607	191700	317931250	18710	18710	18710	18710	0
34	20240607	191600	317931250	18710	18710	18710	18710	0
35	20240607	191500	317931250	18710	18710	18710	18710	0
36	20240607	191400	317931250	18710	18710	18710	18710	0
37	20240607	191300	317931250	18710	18710	18710	18710	0
38	20240607	191200	317931250	18710	18710	18710	18710	0
39	20240607	191100	317931250	18710	18710	18710	18710	0
40	20240607	191000	317931250	18710	18710	18710	18710	0
41	20240607	190900	317931250	18710	18710	18710	18710	0
42	20240607	190800	317931250	18710	18710	18710	18710	0
43	20240607	190700	317931250	18710	18710	18710	18710	0
44	20240607	190600	317931250	18710	18710	18710	18710	0
45	20240607	190500	317931250	18710	18710	18710	18710	0
46	20240607	190400	317931250	18710	18710	18710	18710	0
47	20240607	190300	317931250	18710	18710	18710	18710	0
48	20240607	190200	317931250	18710	18710	18710	18710	0
49	20240607	190100	317931250	18710	18710	18710	18710	0
50	20240607	190000	317931250	18710	18710	18710	18710	0
51	20240607	185900	317931250	18710	18710	18710	18710	0
52	20240607	185800	317931250	18710	18710	18710	18710	0
53	20240607	185700	317931250	18710	18710	18710	18710	0
54	20240607	185600	317931250	18710	18710	18710	18710	0
55	20240607	185500	317931250	18710	18710	18710	18710	0
56	20240607	185400	317931250	18710	18710	18710	18710	0
57	20240607	185300	317931250	18710	18710	18710	18710	0
58	20240607	185200	317931250	18710	18710	18710	18710	0
59	20240607	185100	317931250	18710	18710	18710	18710	0
60	20240607	185000	317931250	18710	18710	18710	18710	0
61	20240607	184900	317931250	18710	18710	18710	18710	0
62	20240607	184800	317931250	18710	18710	18710	18710	1435
63	20240607	184700	317931250	18710	18710	18710	18710	0
64	20240607	184600	317931250	18710	18710	18710	18710	0
65	20240607	184500	317931250	18710	18710	18710	18710	0
66	20240607	184400	317931250	18710	18710	18710	18710	0
67	20240607	184300	317931250	18710	18710	18710	18710	0
68	20240607	184200	317931250	18710	18710	18710	18710	0
69	20240607	184100	317931250	18710	18710	18710	18710	0
70	20240607	184000	317931250	18710	18710	18710	18710	0
71	20240607	183900	317931250	18710	18710	18710	18710	0
72	20240607	183800	317931250	18710	18710	18710	18710	0
73	20240607	183700	317931250	18710	18710	18710	18710	0
74	20240607	183600	317931250	18710	18710	18710	18710	0
75	20240607	183500	317931250	18710	18710	18710	18710	0
76	20240607	183400	317931250	18710	18710	18710	18710	0
77	20240607	183300	317931250	18710	18710	18710	18710	0
78	20240607	183200	317931250	18710	18710	18710	18710	0
79	20240607	183100	317931250	18710	18710	18710	18710	0
80	20240607	183000	317931250	18710	18710	18710	18710	0
81	20240607	182900	317931250	18710	18710	18710	18710	0
82	20240607	182800	317931250	18710	18710	18710	18710	0
83	20240607	182700	317931250	18710	18710	18710	18710	0
84	20240607	182600	317931250	18710	18710	18710	18710	0
85	20240607	182500	317931250	18710	18710	18710	18710	0
86	20240607	182400	317931250	18710	18710	18710	18710	0
87	20240607	182300	317931250	18710	18710	18710	18710	0
88	20240607	182200	317931250	18710	18710	18710	18710	0
89	20240607	182100	317931250	18710	18710	18710	18710	0
90	20240607	182000	317931250	18710	18710	18710	18710	0
91	20240607	181900	317931250	18710	18710	18710	18710	0
92	20240607	181800	317931250	18710	18710	18710	18710	1435
93	20240607	181700	317931250	18710	18710	18710	18710	0
94	20240607	181600	317931250	18710	18710	18710	18710	0
95	20240607	181500	317931250	18710	18710	18710	18710	0
96	20240607	181400	317931250	18710	18710	18710	18710	0
97	20240607	181300	317931250	18710	18710	18710	18710	0
98	20240607	181200	317931250	18710	18710	18710	18710	0
99	20240607	181100	317931250	18710	18710	18710	18710	0
100	20240607	181000	317931250	18710	18710	18710	18710	0
101	20240607	180900	317931250	18710	18710	18710	18710	0
102	20240607	180800	317931250	18710	18710	18710	18710	0
103	20240607	180700	317931250	18710	18710	18710	18710	0
104	20240607	180600	317931250	18710	18710	18710	18710	0
105	20240607	180500	317931250	18710	18710	18710	18710	0
106	20240607	180400	317931250	18710	18710	18710	18710	0
107	20240607	180300	317931250	18710	18710	18710	18710	0
108	20240607	180200	317931250	18710	18710	18710	18710	0
109	20240607	180100	317931250	18710	18710	18710	18710	0
110	20240607	180000	317931250	18710	18710	18710	18710	0
111	20240607	175900	317931250	18710	18710	18710	18710	0
112	20240607	175800	317931250	18710	18710	18710	18710	0
113	20240607	175700	317931250	18710	18710	18710	18710	0
114	20240607	175600	317931250	18710	18710	18710	18710	0
115	20240607	175500	317931250	18710	18710	18710	18710	0
116	20240607	175400	317931250	18710	18710	18710	18710	0
117	20240607	175300	317931250	18710	18710	18710	18710	0
118	20240607	175200	317931250	18710	18710	18710	18710	0
119	20240607	175100	317931250	18710	18710	18710	18710	0
120	20240607	175000	317931250	18710	18710	18710	18710	0
121	20240607	174900	317931250	18710	18710	18710	18710	0
122	20240607	174800	317931250	18710	18710	18710	18710	1435
123	20240607	174700	317931250	18710	18710	18710	18710	0
124	20240607	174600	317931250	18710	18710	18710	18710	0
125	20240607	174500	317931250	18710	18710	18710	18710	0
126	20240607	174400	317931250	18710	18710	18710	18710	0
127	20240607	174300	317931250	18710	18710	18710	18710	0
128	20240607	174200	317931250	18710	18710	18710	18710	0
129	20240607	174100	317931250	18710	18710	18710	18710	0
130	20240607	174000	317931250	18710	18710	18710	18710	0
131	20240607	173900	317931250	18710	18710	18710	18710	0
132	20240607	173800	317931250	18710	18710	18710	18710	0
133	20240607	173700	317931250	18710	18710	18710	18710	0
134	20240607	173600	317931250	18710	18710	18710	18710	0
135	20240607	173500	317931250	18710	18710	18710	18710	0
136	20240607	173400	317931250	18710	18710	18710	18710	0
137	20240607	173300	317931250	18710	18710	18710	18710	0
138	20240607	173200	317931250	18710	18710	18710	18710	0
139	20240607	173100	317931250	18710	18710	18710	18710	0
140	20240607	173000	317931250	18710	18710	18710	18710	0
141	20240607	172900	317931250	18710	18710	18710	18710	0
142	20240607	172800	317931250	18710	18710	18710	18710	0
143	20240607	172700	317931250	18710	18710	18710	18710	0
144	20240607	172600	317931250	18710	18710	18710	18710	0
145	20240607	172500	317931250	18710	18710	18710	18710	0
146	20240607	172400	317931250	18710	18710	18710	18710	0
147	20240607	172300	317931250	18710	18710	18710	18710	0
148	20240607	172200	317931250	18710	18710	18710	18710	0
149	20240607	172100	317931250	18710	18710	18710	18710	0
150	20240607	172000	317931250	18710	18710	18710	18710	0
151	20240607	171900	317931250	18710	18710	18710	18710	0
152	20240607	171800	317931250	18710	18710	18710	18710	1435
153	20240607	171700	317931250	18710	18710	18710	18710	0
154	20240607	171600	317931250	18710	18710	18710	18710	0
155	20240607	171500	317931250	18710	18710	18710	18710	0
156	20240607	171400	317931250	18710	18710	18710	18710	0
157	20240607	171300	317931250	18710	18710	18710	18710	0
158	20240607	171200	317931250	18710	18710	18710	18710	0
159	20240607	171100	317931250	18710	18710	18710	18710	0
160	20240607	171000	317931250	18710	18710	18710	18710	0
161	20240607	170900	317931250	18710	18710	18710	18710	0
162	20240607	170800	317931250	18710	18710	18710	18710	0
163	20240607	170700	317931250	18710	18710	18710	18710	0
164	20240607	170600	317931250	18710	18710	18710	18710	0
165	20240607	170500	317931250	18710	18710	18710	18710	0
166	20240607	170400	317931250	18710	18710	18710	18710	0
167	20240607	170300	317931250	18710	18710	18710	18710	0
168	20240607	170200	317931250	18710	18710	18710	18710	0
169	20240607	170100	317931250	18710	18710	18710	18710	0
170	20240607	170000	317931250	18710	18710	18710	18710	0
171	20240607	165900	317931250	18710	18710	18710	18710	0
172	20240607	165800	317931250	18710	18710	18710	18710	0
173	20240607	165700	317931250	18710	18710	18710	18710	0
174	20240607	165600	317931250	18710	18710	18710	18710	0
175	20240607	165500	317931250	18710	18710	18710	18710	0
176	20240607	165400	317931250	18710	18710	18710	18710	0
177	20240607	165300	317931250	18710	18710	18710	18710	0
178	20240607	165200	317931250	18710	18710	18710	18710	0
179	20240607	165100	317931250	18710	18710	18710	18710	0
180	20240607	165000	317931250	18710	18710	18710	18710	0
181	20240607	164900	317931250	18710	18710	18710	18710	0
182	20240607	164800	317931250	18710	18710	18710	18710	1435
183	20240607	164700	317931250	18710	18710	18710	18710	0
184	20240607	164600	317931250	18710	18710	18710	18710	0
185	20240607	164500	317931250	18710	18710	18710	18710	0
186	20240607	164400	317931250	18710	18710	18710	18710	0
187	20240607	164300	317931250	18710	18710	18710	18710	0
188	20240607	164200	317931250	18710	18710	18710	18710	0
189	20240607	164100	317931250	18710	18710	18710	18710	0
190	20240607	164000	317931250	18710	18710	18710	18710	0
191	20240607	163900	317931250	18710	18710	18710	18710	0
192	20240607	163800	317931250	18710	18710	18710	18710	0
193	20240607	163700	317931250	18710	18710	18710	18710	0
194	20240607	163600	317931250	18710	18710	18710	18710	0
195	20240607	163500	317931250	18710	18710	18710	18710	0
196	20240607	163400	317931250	18710	18710	18710	18710	0
197	20240607	163300	317931250	18710	18710	18710	18710	0
198	20240607	163200	317931250	18710	18710	18710	18710	0
199	20240607	163100	317931250	18710	18710	18710	18710	0
200	20240607	163000	317931250	18710	18710	18710	18710	0
201	20240607	162900	317931250	18710	18710	18710	18710	0
202	20240607	162800	317931250	18710	18710	18710	18710	0
203	20240607	162700	317931250	18710	18710	18710	18710	0
204	20240607	162600	317931250	18710	18710	18710	18710	0
205	20240607	162500	317931250	18710	18710	18710	18710	0
206	20240607	162400	317931250	18710	18710	18710	18710	0
207	20240607	162300	317931250	18710	18710	18710	18710	0
208	20240607	162200	317931250	18710	18710	18710	18710	0
209	20240607	162100	317931250	18710	18710	18710	18710	0
210	20240607	162000	317931250	18710	18710	18710	18710	0
211	20240607	161900	317931250	18710	18710	18710	18710	0
212	20240607	161800	317931250	18710	18710	18710	18710	1435
213	20240607	161700	317931250	18710	18710	18710	18710	0
214	20240607	161600	317931250	18710	18710	18710	18710	0
215	20240607	161500	317931250	18710	18710	18710	18710	0
216	20240607	161400	317931250	18710	18710	18710	18710	0
217	20240607	161300	317931250	18710	18710	18710	18710	0
218	20240607	161200	317931250	18710	18710	18710	18710	0
219	20240607	161100	317931250	18710	18710	18710	18710	0
220	20240607	161000	317931250	18710	18710	18710	18710	0
221	20240607	160900	317931250	18710	18710	18710	18710	0
222	20240607	160800	317931250	18710	18710	18710	18710	0
223	20240607	160700	317931250	18710	18710	18710	18710	0
224	20240607	160600	317931250	18710	18710	18710	18710	0
225	20240607	160500	317931250	18710	18710	18710	18710	0
226	20240607	160400	317931250	18710	18710	18710	18710	0
227	20240607	160300	317931250	18710	18710	18710	18710	0
228	20240607	160200	317931250	18710	18710	18710	18710	0
229	20240607	160100	317931250	18710	18710	18710	18710	0
230	20240607	160000	317931250	18710	18710	18710	18710	0
231	20240607	155900	317931250	18710	18710	18710	18710	0
232	20240607	155800	317931250	18710	18710	18710	18710	0
233	20240607	155700	317931250	18710	18710	18710	18710	0
234	20240607	155600	317931250	18710	18710	18710	18710	0
235	20240607	155500	317931250	18710	18710	18710	18710	0
236	20240607	155400	317931250	18710	18710	18710	18710	0
237	20240607	155300	317931250	18710	18710	18710	18710	0
238	20240607	155200	317931250	18710	18710	18710	18710	0
239	20240607	155100	317931250	18710	18710	18710	18710	0
240	20240607	155000	317931250	18710	18710	18710	18710	0
241	20240607	154900	317931250	18710	18710	18710	18710	0
242	20240607	154800	317931250	18710	18710	18710	18710	1435
243	20240607	154700	317931250	18710	18710	18710	18710	0
244	20240607	154600	317931250	18710	18710	18710	18710	0
245	20240607	154500	317931250	18710	18710	18710	18710	0
246	20240607	154400	317931250	18710	18710	18710	18710	0
247	20240607	154300	317931250	18710	18710	18710	18710	0
248	20240607	154200	317931250	18710	18710	18710	18710	0
249	20240607	154100	317931250	18710	18710	18710	18710	0
250	20240607	154000	317931250	18710	18710	18710	18710	0
251	20240607	153900	317931250	18710	18710	18710	18710	0
252	20240607	153800	317931250	18710	18710	18710	18710	0
253	20240607	153700	317931250	18710	18710	18710	18710	0
254	20240607	153600	317931250	18710	18710	18710	18710	0
255	20240607	153500	317931250	18710	18710	18710	18710	0
256	20240607	153400	317931250	18710	18710	18710	18710	0
257	20240607	153300	317931250	18710	18710	18710	18710	0
258	20240607	153200	317931250	18710	18710	18710	18710	0
259	20240607	153100	317931250	18710	18710	18710	18710	0
260	20240607	153000	317931250	18710	18710	18710	18710	1435
261	20240607	152900	291082400	18730	18730	18730	18730	0
262	20240607	152800	291082400	18730	18730	18730	18730	0
263	20240607	152700	291082400	18730	18730	18730	18730	0
264	20240607	152600	291082400	18730	18730	18730	18730	0
265	20240607	152500	291082400	18730	18730	18730	18730	0
266	20240607	152400	291082400	18730	18730	18730	18730	0
267	20240607	152300	291082400	18730	18730	18730	18730	0
268	20240607	152200	291082400	18730	18730	18730	18730	0
269	20240607	152100	291082400	18730	18730	18730	18730	0
270	20240607	152000	291082400	18730	18730	18730	18730	0
271	20240607	151900	291082400	18730	18710	18730	18710	32
272	20240607	151800	290483310	18730	18730	18730	18730	0
273	20240607	151700	290483310	18730	18720	18730	18720	14
274	20240607	151600	290221220	18720	18730	18730	18720	547
275	20240607	151500	279978800	18730	18730	18730	18730	33
276	20240607	151400	279360710	18740	18740	18740	18740	100
277	20240607	151300	277486710	18780	18780	18780	18780	4
278	20240607	151200	277411590	18740	18740	18740	18740	100
279	20240607	151100	275537590	18780	18740	18780	18740	35
280	20240607	151000	274881650	18740	18740	18740	18740	1
281	20240607	150900	274862910	18780	18780	18780	18780	0
282	20240607	150800	274862910	18780	18780	18780	18780	0
283	20240607	150700	274862910	18780	18740	18780	18740	40
284	20240607	150600	274113230	18760	18760	18760	18760	3
285	20240607	150500	274056950	18750	18750	18750	18750	67
286	20240607	150400	272800700	18750	18780	18780	18750	95
287	20240607	150300	271019360	18780	18750	18780	18750	2
288	20240607	150200	270981830	18750	18790	18790	18750	259
289	20240607	150100	266124400	18790	18790	18790	18790	0
290	20240607	150000	266124400	18790	18790	18790	18790	2
291	20240607	145900	266086820	18750	18760	18760	18750	399
292	20240607	145800	258605240	18790	18790	18790	18790	2
293	20240607	145700	258567660	18760	18760	18760	18760	29
294	20240607	145600	258023620	18750	18740	18750	18740	347
295	20240607	145500	251517390	18740	18740	18740	18740	2
296	20240607	145400	251479910	18740	18740	18740	18740	5
297	20240607	145300	251386210	18750	18750	18750	18750	115
298	20240607	145200	249229960	18750	18770	18790	18750	77
299	20240607	145100	247785080	18770	18770	18770	18770	573
300	20240607	145000	237029870	18800	18800	18800	18800	0
301	20240607	144900	237029870	18800	18770	18800	18770	107
302	20240607	144800	235021360	18800	18800	18800	18800	15
303	20240607	144700	234739360	18780	18780	18780	18780	0
304	20240607	144600	234739360	18780	18780	18780	18780	105
305	20240607	144500	232767460	18780	18790	18790	18780	90
306	20240607	144400	231077210	18860	18790	18860	18790	31
307	20240607	144300	230494650	18860	18790	18860	18790	210
308	20240607	144200	226546180	18800	18800	18800	18800	6
309	20240607	144100	226433380	18800	18800	18800	18800	13
310	20240607	144000	226188980	18800	18800	18800	18800	0
311	20240607	143900	226188980	18800	18800	18800	18800	0
312	20240607	143800	226188980	18800	18800	18800	18800	8
313	20240607	143700	226038580	18850	18850	18850	18850	1
314	20240607	143600	226019730	18800	18800	18800	18800	7
315	20240607	143500	225888130	18800	18820	18820	18800	41
316	20240607	143400	225117290	18800	18800	18800	18800	12
317	20240607	143300	224891690	18800	18800	18800	18800	68
318	20240607	143200	223613290	18810	18810	18810	18810	0
319	20240607	143100	223613290	18810	18810	18810	18810	0
320	20240607	143000	223613290	18810	18830	18830	18810	35
321	20240607	142900	222954760	18830	18830	18830	18830	0
322	20240607	142800	222954760	18830	18830	18830	18830	0
323	20240607	142700	222954760	18830	18830	18830	18830	30
324	20240607	142600	222389860	18880	18880	18880	18880	0
325	20240607	142500	222389860	18880	18880	18880	18880	0
326	20240607	142400	222389860	18880	18880	18880	18880	0
327	20240607	142300	222389860	18880	18880	18880	18880	0
328	20240607	142200	222389860	18880	18880	18880	18880	0
329	20240607	142100	222389860	18880	18880	18880	18880	0
330	20240607	142000	222389860	18880	18880	18880	18880	0
331	20240607	141900	222389860	18880	18880	18880	18880	0
332	20240607	141800	222389860	18880	18880	18880	18880	0
333	20240607	141700	222389860	18880	18880	18880	18880	0
334	20240607	141600	222389860	18880	18830	18880	18830	6
335	20240607	141500	222276750	18830	18870	18870	18830	3
336	20240607	141400	222220220	18870	18870	18870	18870	0
337	20240607	141300	222220220	18870	18870	18870	18870	0
338	20240607	141200	222220220	18870	18870	18870	18870	0
339	20240607	141100	222220220	18870	18870	18870	18870	81
340	20240607	141000	220691750	18880	18880	18880	18880	0
341	20240607	140900	220691750	18880	18880	18880	18880	0
342	20240607	140800	220691750	18880	18880	18880	18880	0
343	20240607	140700	220691750	18880	18880	18880	18880	0
344	20240607	140600	220691750	18880	18880	18880	18880	0
345	20240607	140500	220691750	18880	18880	18880	18880	100
346	20240607	140400	218803750	18880	18880	18880	18880	0
347	20240607	140300	218803750	18880	18880	18880	18880	0
348	20240607	140200	218803750	18880	18880	18880	18880	0
349	20240607	140100	218803750	18880	18880	18880	18830	22
350	20240607	140000	218388790	18880	18880	18880	18880	0
351	20240607	135900	218388790	18880	18880	18880	18880	0
352	20240607	135800	218388790	18880	18830	18880	18830	5
353	20240607	135700	218294590	18830	18830	18830	18830	0
354	20240607	135600	218294590	18830	18830	18830	18830	1
355	20240607	135500	218275760	18890	18890	18890	18890	0
356	20240607	135400	218275760	18890	18890	18890	18890	0
357	20240607	135300	218275760	18890	18890	18890	18890	0
358	20240607	135200	218275760	18890	18890	18890	18890	0
359	20240607	135100	218275760	18890	18890	18890	18890	0
360	20240607	135000	218275760	18890	18880	18890	18880	15
361	20240607	134900	217992480	18890	18890	18890	18890	0
362	20240607	134800	217992480	18890	18890	18890	18890	2
363	20240607	134700	217954700	18820	18820	18820	18820	1
364	20240607	134600	217935880	18890	18890	18890	18890	0
365	20240607	134500	217935880	18890	18890	18890	18890	0
366	20240607	134400	217935880	18890	18820	18890	18820	708
367	20240607	134300	204595330	18820	18820	18820	18820	1
368	20240607	134200	204576510	18830	18800	18830	18800	4
369	20240607	134100	204501280	18830	18830	18830	18830	50
370	20240607	134000	203559780	18830	18800	18830	18800	10
371	20240607	133900	203371750	18830	18830	18830	18830	0
372	20240607	133800	203371750	18830	18820	18830	18820	53
373	20240607	133700	202373860	18830	18830	18830	18830	0
374	20240607	133600	202373860	18830	18830	18830	18830	0
375	20240607	133500	202373860	18830	18830	18830	18830	0
376	20240607	133400	202373860	18830	18830	18830	18830	0
377	20240607	133300	202373860	18830	18830	18830	18830	0
378	20240607	133200	202373860	18830	18830	18830	18830	0
379	20240607	133100	202373860	18830	18830	18830	18830	0
380	20240607	133000	202373860	18830	18830	18830	18830	0
381	20240607	132900	202373860	18830	18830	18830	18830	0
382	20240607	132800	202373860	18830	18830	18830	18830	0
383	20240607	132700	202373860	18830	18830	18830	18830	1
384	20240607	132600	202355030	18800	18800	18800	18800	35
385	20240607	132500	201697030	18830	18830	18830	18830	0
386	20240607	132400	201697030	18830	18830	18830	18830	10
387	20240607	132300	201508730	18830	18830	18830	18830	2
388	20240607	132200	201471070	18800	18800	18800	18800	21
389	20240607	132100	201076270	18840	18840	18840	18840	0
390	20240607	132000	201076270	18840	18840	18840	18840	0
391	20240607	131900	201076270	18840	18840	18840	18840	1
392	20240607	131800	201057430	18800	18800	18800	18800	20
393	20240607	131700	200681430	18840	18790	18840	18790	58
394	20240607	131600	199591560	18800	18800	18800	18800	23
395	20240607	131500	199159160	18840	18840	18840	18840	0
396	20240607	131400	199159160	18840	18840	18840	18840	1
397	20240607	131300	199140320	18790	18790	18790	18790	2
398	20240607	131200	199102740	18840	18790	18840	18790	4
399	20240607	131100	199027530	18840	18840	18840	18840	8
400	20240607	131000	198876810	18850	18850	18850	18850	0
401	20240607	130900	198876810	18850	18850	18850	18850	0
402	20240607	130800	198876810	18850	18850	18850	18850	0
403	20240607	130700	198876810	18850	18850	18850	18850	0
404	20240607	130600	198876810	18850	18850	18850	18850	0
405	20240607	130500	198876810	18850	18850	18850	18850	0
406	20240607	130400	198876810	18850	18850	18850	18850	0
407	20240607	130300	198876810	18850	18850	18850	18850	1
408	20240607	130200	198857960	18790	18840	18840	18790	30
409	20240607	130100	198293740	18830	18840	18840	18830	97
410	20240607	130000	196466310	18850	18850	18850	18850	0
411	20240607	125900	196466310	18850	18850	18850	18850	0
412	20240607	125800	196466310	18850	18850	18850	18850	0
413	20240607	125700	196466310	18850	18850	18850	18850	0
414	20240607	125600	196466310	18850	18840	18850	18840	10
415	20240607	125500	196277890	18840	18840	18840	18840	103
416	20240607	125400	194337370	18840	18840	18840	18840	1
417	20240607	125300	194318530	18840	18840	18840	18840	1
418	20240607	125200	194299690	18830	18840	18840	18830	2
419	20240607	125100	194262020	18840	18840	18840	18840	0
420	20240607	125000	194262020	18840	18840	18840	18840	0
421	20240607	124900	194262020	18840	18840	18840	18840	0
422	20240607	124800	194262020	18840	18840	18840	18830	11
423	20240607	124700	194054830	18840	18820	18840	18820	19
424	20240607	124600	193697190	18820	18820	18820	18820	10
425	20240607	124500	193508990	18820	18820	18820	18820	74
426	20240607	124400	192116310	18820	18820	18820	18820	0
427	20240607	124300	192116310	18820	18820	18820	18820	10
428	20240607	124200	191928110	18820	18820	18820	18820	0
429	20240607	124100	191928110	18820	18750	18820	18750	12
430	20240607	124000	191702970	18800	18800	18800	18800	200
431	20240607	123900	187942970	18790	18780	18790	18780	161
432	20240607	123800	184919290	18780	18780	18780	18780	0
433	20240607	123700	184919290	18780	18780	18780	18780	0
434	20240607	123600	184919290	18780	18780	18780	18780	0
435	20240607	123500	184919290	18780	18780	18780	18780	0
436	20240607	123400	184919290	18780	18780	18780	18780	1
437	20240607	123300	184900510	18780	18770	18780	18770	2
438	20240607	123200	184862960	18770	18770	18770	18770	40
439	20240607	123100	184112160	18770	18770	18770	18770	0
440	20240607	123000	184112160	18770	18770	18770	18770	0
441	20240607	122900	184112160	18770	18770	18770	18770	0
442	20240607	122800	184112160	18770	18770	18770	18770	0
443	20240607	122700	184112160	18770	18730	18770	18730	4
444	20240607	122600	184037200	18770	18770	18770	18770	0
445	20240607	122500	184037200	18770	18770	18770	18770	1
446	20240607	122400	184018430	18770	18770	18770	18770	266
447	20240607	122300	179025610	18770	18770	18770	18770	0
448	20240607	122200	179025610	18770	18770	18770	18770	0
449	20240607	122100	179025610	18770	18770	18770	18770	0
450	20240607	122000	179025610	18770	18770	18770	18770	0
451	20240607	121900	179025610	18770	18730	18770	18730	642
452	20240607	121800	167000890	18730	18730	18730	18730	0
453	20240607	121700	167000890	18730	18740	18740	18730	10
454	20240607	121600	166813540	18750	18750	18750	18750	0
455	20240607	121500	166813540	18750	18750	18750	18750	0
456	20240607	121400	166813540	18750	18750	18750	18750	1
457	20240607	121300	166794790	18750	18750	18750	18750	0
458	20240607	121200	166794790	18750	18750	18750	18750	5
459	20240607	121100	166701040	18730	18730	18730	18730	0
460	20240607	121000	166701040	18730	18730	18730	18730	0
461	20240607	120900	166701040	18730	18730	18730	18730	124
462	20240607	120800	164378520	18730	18730	18730	18730	1
463	20240607	120700	164359790	18750	18750	18750	18750	0
464	20240607	120600	164359790	18750	18750	18750	18750	1
465	20240607	120500	164341040	18720	18750	18750	18720	229
466	20240607	120400	160052560	18750	18750	18750	18750	0
467	20240607	120300	160052560	18750	18750	18750	18750	0
468	20240607	120200	160052560	18750	18750	18750	18750	0
469	20240607	120100	160052560	18750	18750	18750	18750	0
470	20240607	120000	160052560	18750	18750	18750	18750	0
471	20240607	115900	160052560	18750	18750	18750	18750	0
472	20240607	115800	160052560	18750	18750	18750	18750	0
473	20240607	115700	160052560	18750	18750	18750	18750	0
474	20240607	115600	160052560	18750	18750	18750	18750	0
475	20240607	115500	160052560	18750	18730	18750	18730	64
476	20240607	115400	158852580	18750	18750	18750	18750	10
477	20240607	115300	158665080	18750	18750	18750	18750	0
478	20240607	115200	158665080	18750	18730	18750	18730	5
479	20240607	115100	158571390	18730	18730	18730	18730	6
480	20240607	115000	158459010	18750	18750	18750	18750	20
481	20240607	114900	158084010	18750	18750	18750	18750	0
482	20240607	114800	158084010	18750	18750	18750	18750	0
483	20240607	114700	158084010	18750	18750	18750	18750	0
484	20240607	114600	158084010	18750	18730	18750	18730	3
485	20240607	114500	158027780	18730	18730	18730	18730	41
486	20240607	114400	157259850	18730	18730	18730	18730	0
487	20240607	114300	157259850	18730	18730	18730	18730	1
488	20240607	114200	157241120	18720	18720	18720	18720	157
489	20240607	114100	154302080	18720	18720	18720	18720	0
490	20240607	114000	154302080	18720	18730	18730	18720	43
491	20240607	113900	153497100	18720	18720	18720	18720	28
492	20240607	113800	152972940	18720	18730	18730	18720	9
493	20240607	113700	152804440	18720	18720	18720	18720	7
494	20240607	113600	152673400	18720	18720	18720	18720	0
495	20240607	113500	152673400	18720	18720	18720	18720	0
496	20240607	113400	152673400	18720	18720	18720	18720	0
497	20240607	113300	152673400	18720	18720	18720	18720	0
498	20240607	113200	152673400	18720	18720	18720	18720	1
499	20240607	113100	152654680	18720	18720	18720	18720	0
500	20240607	113000	152654680	18720	18710	18720	18710	3
501	20240607	112900	152598530	18710	18710	18710	18710	0
502	20240607	112800	152598530	18710	18710	18710	18710	0
503	20240607	112700	152598530	18710	18710	18710	18710	1
504	20240607	112600	152579820	18720	18720	18720	18720	10
505	20240607	112500	152392620	18720	18720	18720	18720	0
506	20240607	112400	152392620	18720	18720	18720	18720	0
507	20240607	112300	152392620	18720	18720	18720	18720	0
508	20240607	112200	152392620	18720	18720	18720	18720	1
509	20240607	112100	152373900	18720	18720	18720	18720	5
510	20240607	112000	152280300	18720	18720	18720	18720	1
511	20240607	111900	152261580	18720	18720	18720	18720	0
512	20240607	111800	152261580	18720	18720	18720	18720	10
513	20240607	111700	152074380	18720	18720	18720	18720	0
514	20240607	111600	152074380	18720	18720	18720	18720	2
515	20240607	111500	152036940	18670	18720	18720	18670	14
516	20240607	111400	151775360	18730	18730	18730	18730	0
517	20240607	111300	151775360	18730	18730	18730	18730	0
518	20240607	111200	151775360	18730	18730	18730	18730	0
519	20240607	111100	151775360	18730	18670	18730	18670	604
520	20240607	111000	140498620	18750	18750	18750	18750	0
521	20240607	110900	140498620	18750	18750	18750	18750	0
522	20240607	110800	140498620	18750	18750	18750	18750	0
523	20240607	110700	140498620	18750	18750	18750	18750	0
524	20240607	110600	140498620	18750	18750	18750	18750	0
525	20240607	110500	140498620	18750	18670	18750	18670	56
526	20240607	110400	139453020	18670	18750	18750	18670	119
527	20240607	110300	137229210	18750	18730	18750	18730	22
528	20240607	110200	136817130	18730	18730	18730	18730	0
529	20240607	110100	136817130	18730	18730	18730	18730	0
530	20240607	110000	136817130	18730	18730	18730	18730	0
531	20240607	105900	136817130	18730	18730	18730	18730	0
532	20240607	105800	136817130	18730	18730	18730	18730	0
533	20240607	105700	136817130	18730	18730	18730	18730	0
534	20240607	105600	136817130	18730	18730	18730	18730	0
535	20240607	105500	136817130	18730	18730	18730	18730	0
536	20240607	105400	136817130	18730	18730	18730	18730	0
537	20240607	105300	136817130	18730	18730	18730	18730	2
538	20240607	105200	136779670	18750	18750	18750	18750	0
539	20240607	105100	136779670	18750	18750	18750	18750	0
540	20240607	105000	136779670	18750	18750	18750	18750	1
541	20240607	104900	136760920	18680	18670	18680	18670	95
542	20240607	104800	134986330	18680	18680	18680	18680	122
543	20240607	104700	132707370	18700	18750	18750	18700	284
544	20240607	104600	127394070	18750	18750	18750	18750	0
545	20240607	104500	127394070	18750	18740	18750	18740	13
546	20240607	104400	127150400	18740	18740	18740	18740	0
547	20240607	104300	127150400	18740	18700	18740	18700	111
548	20240607	104200	125070740	18730	18730	18730	18730	0
549	20240607	104100	125070740	18730	18730	18730	18730	0
550	20240607	104000	125070740	18730	18730	18730	18730	0
551	20240607	103900	125070740	18730	18700	18730	18700	6
552	20240607	103800	124958510	18700	18700	18700	18700	9
553	20240607	103700	124790210	18700	18700	18700	18680	67
554	20240607	103600	123537410	18730	18730	18730	18730	1
555	20240607	103500	123518680	18740	18740	18740	18740	7
556	20240607	103400	123387500	18740	18680	18750	18680	6
557	20240607	103300	123275290	18690	18700	18700	18690	171
558	20240607	103200	120078880	18750	18750	18750	18750	1
559	20240607	103100	120060130	18700	18700	18700	18700	0
560	20240607	103000	120060130	18700	18720	18720	18700	12
561	20240607	102900	119835690	18750	18770	18770	18750	7
562	20240607	102800	119704420	18770	18770	18770	18770	0
563	20240607	102700	119704420	18770	18770	18770	18770	0
564	20240607	102600	119704420	18770	18700	18770	18680	351
565	20240607	102500	113147590	18680	18680	18680	18680	0
566	20240607	102400	113147590	18680	18680	18680	18680	1
567	20240607	102300	113128910	18770	18770	18770	18770	1
568	20240607	102200	113110140	18680	18680	18680	18680	10
569	20240607	102100	112923340	18680	18680	18680	18680	3
570	20240607	102000	112867300	18680	18680	18680	18680	150
571	20240607	101900	110065300	18690	18720	18720	18690	206
572	20240607	101800	106215070	18690	18690	18690	18690	0
573	20240607	101700	106215070	18690	18690	18690	18690	0
574	20240607	101600	106215070	18690	18730	18730	18690	97
575	20240607	101500	104402020	18770	18720	18770	18680	51
576	20240607	101400	103448950	18770	18770	18770	18770	0
577	20240607	101300	103448950	18770	18770	18770	18770	1
578	20240607	101200	103430180	18680	18720	18720	18680	100
579	20240607	101100	101560760	18780	18780	18780	18780	28
580	20240607	101000	101034920	18780	18780	18780	18780	0
581	20240607	100900	101034920	18780	18780	18780	18780	0
582	20240607	100800	101034920	18780	18780	18780	18780	2
583	20240607	100700	100997360	18780	18780	18780	18780	0
584	20240607	100600	100997360	18780	18780	18780	18780	50
585	20240607	100500	100058360	18780	18780	18780	18780	0
586	20240607	100400	100058360	18780	18780	18780	18780	19
587	20240607	100300	99701540	18780	18780	18780	18780	0
588	20240607	100200	99701540	18780	18780	18780	18780	0
589	20240607	100100	99701540	18780	18780	18780	18780	0
590	20240607	100000	99701540	18780	18780	18780	18780	1
591	20240607	095900	99682760	18790	18790	18790	18790	0
592	20240607	095800	99682760	18790	18790	18790	18790	0
593	20240607	095700	99682760	18790	18790	18790	18790	0
594	20240607	095600	99682760	18790	18790	18790	18790	0
595	20240607	095500	99682760	18790	18790	18790	18790	0
596	20240607	095400	99682760	18790	18790	18790	18790	1
597	20240607	095300	99663970	18690	18750	18750	18690	11
598	20240607	095200	99458260	18800	18800	18800	18800	3
599	20240607	095100	99401860	18800	18800	18800	18800	1
600	20240607	095000	99383060	18790	18790	18790	18790	80
601	20240607	094900	97879860	18790	18790	18790	18790	1
602	20240607	094800	97861070	18670	18700	18800	18670	400
603	20240607	094700	90375880	18690	18790	18790	18690	33
604	20240607	094600	89758610	18790	18800	18800	18790	280
605	20240607	094500	84497230	18800	18790	18800	18790	3
606	20240607	094400	84440850	18800	18800	18800	18800	1
607	20240607	094300	84422050	18800	18800	18800	18800	56
608	20240607	094200	83369250	18820	18850	18850	18820	4
609	20240607	094100	83293940	18850	18820	18850	18820	68
610	20240607	094000	82014150	18820	18790	18820	18790	290
611	20240607	093900	76562470	18790	18790	18790	18790	61
612	20240607	093800	75416280	18790	18790	18790	18690	164
613	20240607	093700	72350710	18690	18690	18690	18690	5
614	20240607	093600	72257260	18690	18700	18700	18690	1013
615	20240607	093500	53322990	18700	18770	18800	18700	25
616	20240607	093400	52854670	18700	18700	18700	18700	0
617	20240607	093300	52854670	18700	18700	18700	18700	73
618	20240607	093200	51489570	18700	18760	18760	18700	28
619	20240607	093100	50964950	18770	18770	18770	18770	5
620	20240607	093000	50871100	18770	18770	18770	18770	23
621	20240607	092900	50439390	18780	18790	18790	18780	461
622	20240607	092800	41778070	18800	18800	18800	18800	0
623	20240607	092700	41778070	18800	18800	18800	18800	0
624	20240607	092600	41778070	18800	18800	18800	18800	0
625	20240607	092500	41778070	18800	18800	18800	18800	391
626	20240607	092400	34427270	18800	18820	18820	18800	5
627	20240607	092300	34333190	18800	18800	18800	18800	8
628	20240607	092200	34182790	18800	18820	18820	18800	136
629	20240607	092100	31625460	18830	18830	18830	18830	0
630	20240607	092000	31625460	18830	18810	18830	18810	3
631	20240607	091900	31569010	18810	18830	18830	18800	411
632	20240607	091800	23841790	18830	18830	18830	18830	5
633	20240607	091700	23747640	18810	18810	18810	18810	12
634	20240607	091600	23521920	18830	18820	18830	18820	211
635	20240607	091500	19549110	18820	18820	18820	18820	33
636	20240607	091400	18928050	18830	18850	18850	18830	4
637	20240607	091300	18852710	18850	18850	18850	18850	1
638	20240607	091200	18833860	18870	18830	18870	18820	111
639	20240607	091100	16740160	18830	18830	18830	18830	0
640	20240607	091000	16740160	18830	18870	18870	18830	60
641	20240607	090900	15609960	18830	18830	18830	18830	0
642	20240607	090800	15609960	18830	18830	18830	18830	0
643	20240607	090700	15609960	18830	18860	18860	18830	5
644	20240607	090600	15515760	18860	18860	18860	18860	0
645	20240607	090500	15515760	18860	18860	18860	18860	0
646	20240607	090400	15515760	18860	18940	18950	18860	36
647	20240607	090300	14833750	18950	18940	18950	18940	125
648	20240607	090200	12465110	18950	18950	18950	18950	109
649	20240607	090100	10399560	18830	18780	18830	18780	67
650	20240607	090000	9141200	18660	18780	18780	18660	487