KissMeData/083930/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	195700	1244901660	17880	17880	17880	17880	1410
3	20240607	195600	1244901660	17880	17880	17880	17880	0
4	20240607	195500	1244901660	17880	17880	17880	17880	0
5	20240607	195400	1244901660	17880	17880	17880	17880	0
6	20240607	195300	1244901660	17880	17880	17880	17880	0
7	20240607	195200	1244901660	17880	17880	17880	17880	0
8	20240607	195100	1244901660	17880	17880	17880	17880	0
9	20240607	195000	1244901660	17880	17880	17880	17880	0
10	20240607	194900	1244901660	17880	17880	17880	17880	0
11	20240607	194800	1244901660	17880	17880	17880	17880	0
12	20240607	194700	1244901660	17880	17880	17880	17880	0
13	20240607	194600	1244901660	17880	17880	17880	17880	0
14	20240607	194500	1244901660	17880	17880	17880	17880	0
15	20240607	194400	1244901660	17880	17880	17880	17880	0
16	20240607	194300	1244901660	17880	17880	17880	17880	0
17	20240607	194200	1244901660	17880	17880	17880	17880	0
18	20240607	194100	1244901660	17880	17880	17880	17880	0
19	20240607	194000	1244901660	17880	17880	17880	17880	0
20	20240607	193900	1244901660	17880	17880	17880	17880	0
21	20240607	193800	1244901660	17880	17880	17880	17880	0
22	20240607	193700	1244901660	17880	17880	17880	17880	0
23	20240607	193600	1244901660	17880	17880	17880	17880	0
24	20240607	193500	1244901660	17880	17880	17880	17880	0
25	20240607	193400	1244901660	17880	17880	17880	17880	0
26	20240607	193300	1244901660	17880	17880	17880	17880	0
27	20240607	193200	1244901660	17880	17880	17880	17880	0
28	20240607	193100	1244901660	17880	17880	17880	17880	0
29	20240607	193000	1244901660	17880	17880	17880	17880	0
30	20240607	192900	1244901660	17880	17880	17880	17880	0
31	20240607	192800	1244901660	17880	17880	17880	17880	0
32	20240607	192700	1244901660	17880	17880	17880	17880	1410
33	20240607	192600	1244901660	17880	17880	17880	17880	0
34	20240607	192500	1244901660	17880	17880	17880	17880	0
35	20240607	192400	1244901660	17880	17880	17880	17880	0
36	20240607	192300	1244901660	17880	17880	17880	17880	0
37	20240607	192200	1244901660	17880	17880	17880	17880	0
38	20240607	192100	1244901660	17880	17880	17880	17880	0
39	20240607	192000	1244901660	17880	17880	17880	17880	0
40	20240607	191900	1244901660	17880	17880	17880	17880	0
41	20240607	191800	1244901660	17880	17880	17880	17880	0
42	20240607	191700	1244901660	17880	17880	17880	17880	0
43	20240607	191600	1244901660	17880	17880	17880	17880	0
44	20240607	191500	1244901660	17880	17880	17880	17880	0
45	20240607	191400	1244901660	17880	17880	17880	17880	0
46	20240607	191300	1244901660	17880	17880	17880	17880	0
47	20240607	191200	1244901660	17880	17880	17880	17880	0
48	20240607	191100	1244901660	17880	17880	17880	17880	0
49	20240607	191000	1244901660	17880	17880	17880	17880	0
50	20240607	190900	1244901660	17880	17880	17880	17880	0
51	20240607	190800	1244901660	17880	17880	17880	17880	0
52	20240607	190700	1244901660	17880	17880	17880	17880	0
53	20240607	190600	1244901660	17880	17880	17880	17880	0
54	20240607	190500	1244901660	17880	17880	17880	17880	0
55	20240607	190400	1244901660	17880	17880	17880	17880	0
56	20240607	190300	1244901660	17880	17880	17880	17880	0
57	20240607	190200	1244901660	17880	17880	17880	17880	0
58	20240607	190100	1244901660	17880	17880	17880	17880	0
59	20240607	190000	1244901660	17880	17880	17880	17880	0
60	20240607	185900	1244901660	17880	17880	17880	17880	0
61	20240607	185800	1244901660	17880	17880	17880	17880	0
62	20240607	185700	1244901660	17880	17880	17880	17880	1410
63	20240607	185600	1244901660	17880	17880	17880	17880	0
64	20240607	185500	1244901660	17880	17880	17880	17880	0
65	20240607	185400	1244901660	17880	17880	17880	17880	0
66	20240607	185300	1244901660	17880	17880	17880	17880	0
67	20240607	185200	1244901660	17880	17880	17880	17880	0
68	20240607	185100	1244901660	17880	17880	17880	17880	0
69	20240607	185000	1244901660	17880	17880	17880	17880	0
70	20240607	184900	1244901660	17880	17880	17880	17880	0
71	20240607	184800	1244901660	17880	17880	17880	17880	0
72	20240607	184700	1244901660	17880	17880	17880	17880	0
73	20240607	184600	1244901660	17880	17880	17880	17880	0
74	20240607	184500	1244901660	17880	17880	17880	17880	0
75	20240607	184400	1244901660	17880	17880	17880	17880	0
76	20240607	184300	1244901660	17880	17880	17880	17880	0
77	20240607	184200	1244901660	17880	17880	17880	17880	0
78	20240607	184100	1244901660	17880	17880	17880	17880	0
79	20240607	184000	1244901660	17880	17880	17880	17880	0
80	20240607	183900	1244901660	17880	17880	17880	17880	0
81	20240607	183800	1244901660	17880	17880	17880	17880	0
82	20240607	183700	1244901660	17880	17880	17880	17880	0
83	20240607	183600	1244901660	17880	17880	17880	17880	0
84	20240607	183500	1244901660	17880	17880	17880	17880	0
85	20240607	183400	1244901660	17880	17880	17880	17880	0
86	20240607	183300	1244901660	17880	17880	17880	17880	0
87	20240607	183200	1244901660	17880	17880	17880	17880	0
88	20240607	183100	1244901660	17880	17880	17880	17880	0
89	20240607	183000	1244901660	17880	17880	17880	17880	0
90	20240607	182900	1244901660	17880	17880	17880	17880	0
91	20240607	182800	1244901660	17880	17880	17880	17880	0
92	20240607	182700	1244901660	17880	17880	17880	17880	1410
93	20240607	182600	1244901660	17880	17880	17880	17880	0
94	20240607	182500	1244901660	17880	17880	17880	17880	0
95	20240607	182400	1244901660	17880	17880	17880	17880	0
96	20240607	182300	1244901660	17880	17880	17880	17880	0
97	20240607	182200	1244901660	17880	17880	17880	17880	0
98	20240607	182100	1244901660	17880	17880	17880	17880	0
99	20240607	182000	1244901660	17880	17880	17880	17880	0
100	20240607	181900	1244901660	17880	17880	17880	17880	0
101	20240607	181800	1244901660	17880	17880	17880	17880	0
102	20240607	181700	1244901660	17880	17880	17880	17880	0
103	20240607	181600	1244901660	17880	17880	17880	17880	0
104	20240607	181500	1244901660	17880	17880	17880	17880	0
105	20240607	181400	1244901660	17880	17880	17880	17880	0
106	20240607	181300	1244901660	17880	17880	17880	17880	0
107	20240607	181200	1244901660	17880	17880	17880	17880	0
108	20240607	181100	1244901660	17880	17880	17880	17880	0
109	20240607	181000	1244901660	17880	17880	17880	17880	0
110	20240607	180900	1244901660	17880	17880	17880	17880	0
111	20240607	180800	1244901660	17880	17880	17880	17880	0
112	20240607	180700	1244901660	17880	17880	17880	17880	0
113	20240607	180600	1244901660	17880	17880	17880	17880	0
114	20240607	180500	1244901660	17880	17880	17880	17880	0
115	20240607	180400	1244901660	17880	17880	17880	17880	0
116	20240607	180300	1244901660	17880	17880	17880	17880	0
117	20240607	180200	1244901660	17880	17880	17880	17880	0
118	20240607	180100	1244901660	17880	17880	17880	17880	0
119	20240607	180000	1244901660	17880	17880	17880	17880	0
120	20240607	175900	1244901660	17880	17880	17880	17880	0
121	20240607	175800	1244901660	17880	17880	17880	17880	0
122	20240607	175700	1244901660	17880	17880	17880	17880	1410
123	20240607	175600	1244901660	17880	17880	17880	17880	0
124	20240607	175500	1244901660	17880	17880	17880	17880	0
125	20240607	175400	1244901660	17880	17880	17880	17880	0
126	20240607	175300	1244901660	17880	17880	17880	17880	0
127	20240607	175200	1244901660	17880	17880	17880	17880	0
128	20240607	175100	1244901660	17880	17880	17880	17880	0
129	20240607	175000	1244901660	17880	17880	17880	17880	0
130	20240607	174900	1244901660	17880	17880	17880	17880	0
131	20240607	174800	1244901660	17880	17880	17880	17880	0
132	20240607	174700	1244901660	17880	17880	17880	17880	0
133	20240607	174600	1244901660	17880	17880	17880	17880	0
134	20240607	174500	1244901660	17880	17880	17880	17880	0
135	20240607	174400	1244901660	17880	17880	17880	17880	0
136	20240607	174300	1244901660	17880	17880	17880	17880	0
137	20240607	174200	1244901660	17880	17880	17880	17880	0
138	20240607	174100	1244901660	17880	17880	17880	17880	0
139	20240607	174000	1244901660	17880	17880	17880	17880	0
140	20240607	173900	1244901660	17880	17880	17880	17880	0
141	20240607	173800	1244901660	17880	17880	17880	17880	0
142	20240607	173700	1244901660	17880	17880	17880	17880	0
143	20240607	173600	1244901660	17880	17880	17880	17880	0
144	20240607	173500	1244901660	17880	17880	17880	17880	0
145	20240607	173400	1244901660	17880	17880	17880	17880	0
146	20240607	173300	1244901660	17880	17880	17880	17880	0
147	20240607	173200	1244901660	17880	17880	17880	17880	0
148	20240607	173100	1244901660	17880	17880	17880	17880	0
149	20240607	173000	1244901660	17880	17880	17880	17880	0
150	20240607	172900	1244901660	17880	17880	17880	17880	0
151	20240607	172800	1244901660	17880	17880	17880	17880	0
152	20240607	172700	1244901660	17880	17880	17880	17880	1410
153	20240607	172600	1244901660	17880	17880	17880	17880	0
154	20240607	172500	1244901660	17880	17880	17880	17880	0
155	20240607	172400	1244901660	17880	17880	17880	17880	0
156	20240607	172300	1244901660	17880	17880	17880	17880	0
157	20240607	172200	1244901660	17880	17880	17880	17880	0
158	20240607	172100	1244901660	17880	17880	17880	17880	0
159	20240607	172000	1244901660	17880	17880	17880	17880	0
160	20240607	171900	1244901660	17880	17880	17880	17880	0
161	20240607	171800	1244901660	17880	17880	17880	17880	0
162	20240607	171700	1244901660	17880	17880	17880	17880	0
163	20240607	171600	1244901660	17880	17880	17880	17880	0
164	20240607	171500	1244901660	17880	17880	17880	17880	0
165	20240607	171400	1244901660	17880	17880	17880	17880	0
166	20240607	171300	1244901660	17880	17880	17880	17880	0
167	20240607	171200	1244901660	17880	17880	17880	17880	0
168	20240607	171100	1244901660	17880	17880	17880	17880	0
169	20240607	171000	1244901660	17880	17880	17880	17880	0
170	20240607	170900	1244901660	17880	17880	17880	17880	0
171	20240607	170800	1244901660	17880	17880	17880	17880	0
172	20240607	170700	1244901660	17880	17880	17880	17880	0
173	20240607	170600	1244901660	17880	17880	17880	17880	0
174	20240607	170500	1244901660	17880	17880	17880	17880	0
175	20240607	170400	1244901660	17880	17880	17880	17880	0
176	20240607	170300	1244901660	17880	17880	17880	17880	0
177	20240607	170200	1244901660	17880	17880	17880	17880	0
178	20240607	170100	1244901660	17880	17880	17880	17880	0
179	20240607	170000	1244901660	17880	17880	17880	17880	0
180	20240607	165900	1244901660	17880	17880	17880	17880	0
181	20240607	165800	1244901660	17880	17880	17880	17880	0
182	20240607	165700	1244901660	17880	17880	17880	17880	1410
183	20240607	165600	1244901660	17880	17880	17880	17880	0
184	20240607	165500	1244901660	17880	17880	17880	17880	0
185	20240607	165400	1244901660	17880	17880	17880	17880	0
186	20240607	165300	1244901660	17880	17880	17880	17880	0
187	20240607	165200	1244901660	17880	17880	17880	17880	0
188	20240607	165100	1244901660	17880	17880	17880	17880	0
189	20240607	165000	1244901660	17880	17880	17880	17880	0
190	20240607	164900	1244901660	17880	17880	17880	17880	0
191	20240607	164800	1244901660	17880	17880	17880	17880	0
192	20240607	164700	1244901660	17880	17880	17880	17880	0
193	20240607	164600	1244901660	17880	17880	17880	17880	0
194	20240607	164500	1244901660	17880	17880	17880	17880	0
195	20240607	164400	1244901660	17880	17880	17880	17880	0
196	20240607	164300	1244901660	17880	17880	17880	17880	0
197	20240607	164200	1244901660	17880	17880	17880	17880	0
198	20240607	164100	1244901660	17880	17880	17880	17880	0
199	20240607	164000	1244901660	17880	17880	17880	17880	0
200	20240607	163900	1244901660	17880	17880	17880	17880	0
201	20240607	163800	1244901660	17880	17880	17880	17880	0
202	20240607	163700	1244901660	17880	17880	17880	17880	0
203	20240607	163600	1244901660	17880	17880	17880	17880	0
204	20240607	163500	1244901660	17880	17880	17880	17880	0
205	20240607	163400	1244901660	17880	17880	17880	17880	0
206	20240607	163300	1244901660	17880	17880	17880	17880	0
207	20240607	163200	1244901660	17880	17880	17880	17880	0
208	20240607	163100	1244901660	17880	17880	17880	17880	0
209	20240607	163000	1244901660	17880	17880	17880	17880	0
210	20240607	162900	1244901660	17880	17880	17880	17880	0
211	20240607	162800	1244901660	17880	17880	17880	17880	0
212	20240607	162700	1244901660	17880	17880	17880	17880	1410
213	20240607	162600	1244901660	17880	17880	17880	17880	0
214	20240607	162500	1244901660	17880	17880	17880	17880	0
215	20240607	162400	1244901660	17880	17880	17880	17880	0
216	20240607	162300	1244901660	17880	17880	17880	17880	0
217	20240607	162200	1244901660	17880	17880	17880	17880	0
218	20240607	162100	1244901660	17880	17880	17880	17880	0
219	20240607	162000	1244901660	17880	17880	17880	17880	0
220	20240607	161900	1244901660	17880	17880	17880	17880	0
221	20240607	161800	1244901660	17880	17880	17880	17880	0
222	20240607	161700	1244901660	17880	17880	17880	17880	0
223	20240607	161600	1244901660	17880	17880	17880	17880	0
224	20240607	161500	1244901660	17880	17880	17880	17880	0
225	20240607	161400	1244901660	17880	17880	17880	17880	0
226	20240607	161300	1244901660	17880	17880	17880	17880	0
227	20240607	161200	1244901660	17880	17880	17880	17880	0
228	20240607	161100	1244901660	17880	17880	17880	17880	0
229	20240607	161000	1244901660	17880	17880	17880	17880	0
230	20240607	160900	1244901660	17880	17880	17880	17880	0
231	20240607	160800	1244901660	17880	17880	17880	17880	0
232	20240607	160700	1244901660	17880	17880	17880	17880	0
233	20240607	160600	1244901660	17880	17880	17880	17880	0
234	20240607	160500	1244901660	17880	17880	17880	17880	0
235	20240607	160400	1244901660	17880	17880	17880	17880	0
236	20240607	160300	1244901660	17880	17880	17880	17880	0
237	20240607	160200	1244901660	17880	17880	17880	17880	0
238	20240607	160100	1244901660	17880	17880	17880	17880	0
239	20240607	160000	1244901660	17880	17880	17880	17880	0
240	20240607	155900	1244901660	17880	17880	17880	17880	0
241	20240607	155800	1244901660	17880	17880	17880	17880	0
242	20240607	155700	1244901660	17880	17880	17880	17880	1410
243	20240607	155600	1244901660	17880	17880	17880	17880	0
244	20240607	155500	1244901660	17880	17880	17880	17880	0
245	20240607	155400	1244901660	17880	17880	17880	17880	0
246	20240607	155300	1244901660	17880	17880	17880	17880	0
247	20240607	155200	1244901660	17880	17880	17880	17880	0
248	20240607	155100	1244901660	17880	17880	17880	17880	0
249	20240607	155000	1244901660	17880	17880	17880	17880	0
250	20240607	154900	1244901660	17880	17880	17880	17880	0
251	20240607	154800	1244901660	17880	17880	17880	17880	0
252	20240607	154700	1244901660	17880	17880	17880	17880	0
253	20240607	154600	1244901660	17880	17880	17880	17880	0
254	20240607	154500	1244901660	17880	17880	17880	17880	0
255	20240607	154400	1244901660	17880	17880	17880	17880	0
256	20240607	154300	1244901660	17880	17880	17880	17880	0
257	20240607	154200	1244901660	17880	17880	17880	17880	0
258	20240607	154100	1244901660	17880	17880	17880	17880	0
259	20240607	154000	1244901660	17880	17880	17880	17880	0
260	20240607	153900	1244901660	17880	17880	17880	17880	0
261	20240607	153800	1244901660	17880	17880	17880	17880	0
262	20240607	153700	1244901660	17880	17880	17880	17880	0
263	20240607	153600	1244901660	17880	17880	17880	17880	0
264	20240607	153500	1244901660	17880	17880	17880	17880	0
265	20240607	153400	1244901660	17880	17880	17880	17880	0
266	20240607	153300	1244901660	17880	17880	17880	17880	0
267	20240607	153200	1244901660	17880	17880	17880	17880	0
268	20240607	153100	1244901660	17880	17880	17880	17880	0
269	20240607	153000	1244901660	17880	17880	17880	17880	1410
270	20240607	152900	1219690860	17960	17960	17960	17960	0
271	20240607	152800	1219690860	17960	17960	17960	17960	0
272	20240607	152700	1219690860	17960	17960	17960	17960	0
273	20240607	152600	1219690860	17960	17960	17960	17960	0
274	20240607	152500	1219690860	17960	17960	17960	17960	0
275	20240607	152400	1219690860	17960	17960	17960	17960	0
276	20240607	152300	1219690860	17960	17960	17960	17960	0
277	20240607	152200	1219690860	17960	17960	17960	17960	0
278	20240607	152100	1219690860	17960	17960	17960	17960	0
279	20240607	152000	1219690860	17960	17960	17960	17960	0
280	20240607	151900	1219690860	17960	17900	17960	17900	81
281	20240607	151800	1218239010	17930	17930	17930	17930	62
282	20240607	151700	1217127350	17940	17950	17950	17940	50
283	20240607	151600	1216230250	17940	17940	17940	17940	148
284	20240607	151500	1213575130	17940	17950	17950	17940	77
285	20240607	151400	1212193080	17860	17860	17860	17860	0
286	20240607	151300	1212193080	17860	17900	17960	17860	498
287	20240607	151200	1203254100	17850	17850	17900	17850	324
288	20240607	151100	1197470500	17850	17850	17850	17850	296
289	20240607	151000	1192186900	17840	17830	17840	17820	1823
290	20240607	150900	1159688430	17830	17860	17860	17830	767
291	20240607	150800	1146003680	17860	17870	17870	17850	724
292	20240607	150700	1133070410	17880	17860	17880	17860	307
293	20240607	150600	1127587370	17880	17880	17880	17880	6
294	20240607	150500	1127480090	17880	17880	17880	17870	718
295	20240607	150400	1114646090	17880	17880	17880	17880	46
296	20240607	150300	1113823610	17890	17900	17900	17890	922
297	20240607	150200	1097321580	17910	17910	17910	17910	545
298	20240607	150100	1087560630	17910	17910	17910	17910	151
299	20240607	150000	1084856220	17910	17910	17910	17910	0
300	20240607	145900	1084856220	17910	17910	17910	17910	42
301	20240607	145800	1084104000	17910	17910	17910	17910	11
302	20240607	145700	1083906990	17910	17910	17910	17910	0
303	20240607	145600	1083906990	17910	17900	17910	17900	52
304	20240607	145500	1082976170	17910	17910	17910	17910	158
305	20240607	145400	1080146390	17910	17910	17910	17910	28
306	20240607	145300	1079644910	17910	17910	17910	17910	0
307	20240607	145200	1079644910	17910	17910	17910	17910	0
308	20240607	145100	1079644910	17910	17910	17910	17910	4
309	20240607	145000	1079573270	17910	17910	17910	17910	104
310	20240607	144900	1077710630	17900	17920	17920	17900	134
311	20240607	144800	1075311440	17910	17920	17920	17910	228
312	20240607	144700	1071226650	17920	17920	17920	17920	46
313	20240607	144600	1070402330	17920	17930	17930	17920	78
314	20240607	144500	1069003800	17930	17930	17930	17930	0
315	20240607	144400	1069003800	17930	17930	17930	17930	4
316	20240607	144300	1068932080	17930	17930	17930	17930	0
317	20240607	144200	1068932080	17930	17970	17970	17930	1816
318	20240607	144100	1036320580	17970	17970	17970	17970	100
319	20240607	144000	1034523580	17980	17980	17980	17980	1
320	20240607	143900	1034505600	17970	17970	17970	17970	406
321	20240607	143800	1027209780	17960	17960	17960	17960	98
322	20240607	143700	1025449700	17960	17960	17960	17960	0
323	20240607	143600	1025449700	17960	17960	17960	17960	11
324	20240607	143500	1025252140	17970	17970	17970	17970	2
325	20240607	143400	1025216200	17970	17970	17970	17970	5
326	20240607	143300	1025126350	17970	17970	17970	17970	7
327	20240607	143200	1025000560	17970	17970	17970	17970	58
328	20240607	143100	1023958300	17970	17970	17970	17970	0
329	20240607	143000	1023958300	17970	17970	17970	17970	1
330	20240607	142900	1023940330	17970	17970	17970	17970	0
331	20240607	142800	1023940330	17970	17970	17970	17970	0
332	20240607	142700	1023940330	17970	17970	17970	17970	0
333	20240607	142600	1023940330	17970	17970	17970	17970	254
334	20240607	142500	1019375950	17970	17970	17970	17970	0
335	20240607	142400	1019375950	17970	17970	17970	17970	0
336	20240607	142300	1019375950	17970	17990	17990	17970	5
337	20240607	142200	1019286020	17990	17990	17990	17990	10
338	20240607	142100	1019106120	17990	17990	17990	17990	38
339	20240607	142000	1018422500	17970	17970	17970	17970	0
340	20240607	141900	1018422500	17970	17970	17970	17970	0
341	20240607	141800	1018422500	17970	17970	17970	17970	0
342	20240607	141700	1018422500	17970	17970	17970	17970	0
343	20240607	141600	1018422500	17970	17970	17970	17970	114
344	20240607	141500	1016373920	18000	18000	18000	18000	0
345	20240607	141400	1016373920	18000	18000	18000	18000	0
346	20240607	141300	1016373920	18000	18000	18000	18000	0
347	20240607	141200	1016373920	18000	18000	18000	18000	41
348	20240607	141100	1015635920	18000	18000	18000	18000	0
349	20240607	141000	1015635920	18000	18000	18000	18000	2
350	20240607	140900	1015599920	17970	17970	17970	17970	0
351	20240607	140800	1015599920	17970	17970	17970	17970	0
352	20240607	140700	1015599920	17970	17970	17970	17970	0
353	20240607	140600	1015599920	17970	17970	17970	17970	518
354	20240607	140500	1006291460	17970	17990	18010	17970	555
355	20240607	140400	996310910	17990	17990	17990	17990	0
356	20240607	140300	996310910	17990	17990	17990	17980	30
357	20240607	140200	995771440	18000	18000	18000	18000	0
358	20240607	140100	995771440	18000	18000	18000	18000	0
359	20240607	140000	995771440	18000	18000	18000	18000	0
360	20240607	135900	995771440	18000	18000	18000	18000	0
361	20240607	135800	995771440	18000	18000	18000	18000	88
362	20240607	135700	994187440	18000	18000	18000	18000	0
363	20240607	135600	994187440	18000	18000	18000	18000	15
364	20240607	135500	993917440	18000	18000	18000	18000	65
365	20240607	135400	992747440	18020	18020	18020	18020	0
366	20240607	135300	992747440	18020	18020	18020	18020	5
367	20240607	135200	992657340	18020	18020	18020	18020	0
368	20240607	135100	992657340	18020	18020	18020	18020	0
369	20240607	135000	992657340	18020	18020	18020	18020	0
370	20240607	134900	992657340	18020	18020	18020	18020	0
371	20240607	134800	992657340	18020	18020	18020	18020	0
372	20240607	134700	992657340	18020	18020	18020	18020	0
373	20240607	134600	992657340	18020	18020	18020	18020	0
374	20240607	134500	992657340	18020	18020	18020	18020	1
375	20240607	134400	992639320	18020	18020	18020	18020	37
376	20240607	134300	991972580	17980	17980	17980	17980	0
377	20240607	134200	991972580	17980	17980	17980	17980	0
378	20240607	134100	991972580	17980	18030	18030	17980	116
379	20240607	134000	989886100	17990	17990	17990	17990	938
380	20240607	133900	973011480	17990	17990	17990	17990	0
381	20240607	133800	973011480	17990	17990	17990	17990	5
382	20240607	133700	972921530	17990	17990	17990	17990	0
383	20240607	133600	972921530	17990	17990	17990	17990	74
384	20240607	133500	971590270	17990	17990	17990	17990	17
385	20240607	133400	971284440	17990	17990	17990	17990	20
386	20240607	133300	970924640	17990	17990	17990	17990	0
387	20240607	133200	970924640	17990	17990	17990	17990	0
388	20240607	133100	970924640	17990	17990	17990	17990	0
389	20240607	133000	970924640	17990	17990	17990	17990	5
390	20240607	132900	970834690	17980	17980	17980	17980	0
391	20240607	132800	970834690	17980	17980	17980	17980	0
392	20240607	132700	970834690	17980	17980	17980	17980	0
393	20240607	132600	970834690	17980	17980	17980	17980	0
394	20240607	132500	970834690	17980	17980	17980	17980	0
395	20240607	132400	970834690	17980	17980	17980	17980	63
396	20240607	132300	969701950	17980	17980	17980	17980	321
397	20240607	132200	963930370	17960	17960	17960	17960	0
398	20240607	132100	963930370	17960	18000	18000	17960	1733
399	20240607	132000	932748130	18000	18000	18000	18000	0
400	20240607	131900	932748130	18000	18000	18000	18000	0
401	20240607	131800	932748130	18000	18000	18000	18000	0
402	20240607	131700	932748130	18000	18000	18000	18000	20
403	20240607	131600	932388130	18000	18000	18000	18000	0
404	20240607	131500	932388130	18000	18000	18000	18000	0
405	20240607	131400	932388130	18000	18000	18010	18000	181
406	20240607	131300	929130110	18000	18000	18000	18000	0
407	20240607	131200	929130110	18000	18010	18010	18000	1200
408	20240607	131100	907529970	18000	18000	18000	18000	0
409	20240607	131000	907529970	18000	18050	18050	18000	301
410	20240607	130900	902109120	18040	18040	18040	18040	2
411	20240607	130800	902073040	18030	18030	18030	18030	21
412	20240607	130700	901694410	18030	18030	18030	18030	1
413	20240607	130600	901676380	18030	18040	18040	18030	2232
414	20240607	130500	861419580	18050	18050	18050	18050	0
415	20240607	130400	861419580	18050	18050	18050	18050	1
416	20240607	130300	861401530	18050	18050	18050	18050	0
417	20240607	130200	861401530	18050	18050	18050	18050	26
418	20240607	130100	860932230	18050	18050	18050	18050	5
419	20240607	130000	860841980	18050	18050	18050	18050	0
420	20240607	125900	860841980	18050	18050	18050	18050	0
421	20240607	125800	860841980	18050	18050	18050	18050	17
422	20240607	125700	860535130	18050	18050	18050	18050	0
423	20240607	125600	860535130	18050	18050	18050	18050	2
424	20240607	125500	860499030	18050	18050	18050	18050	1
425	20240607	125400	860480980	18030	18030	18030	18030	0
426	20240607	125300	860480980	18030	18030	18030	18030	8
427	20240607	125200	860336740	18030	18030	18030	18030	2
428	20240607	125100	860300680	18020	18060	18060	18020	102
429	20240607	125000	858462560	18070	18070	18080	18070	328
430	20240607	124900	852535100	18070	18040	18090	18040	2893
431	20240607	124800	800280950	18010	18010	18010	18010	0
432	20240607	124700	800280950	18010	18000	18010	18000	514
433	20240607	124600	791028930	18000	18000	18040	18000	89
434	20240607	124500	789425370	18000	18000	18000	18000	54
435	20240607	124400	788453370	18000	17990	18000	17990	792
436	20240607	124300	774198000	17990	17990	17990	17990	0
437	20240607	124200	774198000	17990	17990	17990	17990	0
438	20240607	124100	774198000	17990	17990	17990	17990	0
439	20240607	124000	774198000	17990	17990	17990	17990	10
440	20240607	123900	774018100	17990	17990	17990	17990	103
441	20240607	123800	772165130	17990	17990	17990	17990	9
442	20240607	123700	772003220	17990	17980	17990	17980	400
443	20240607	123600	764807540	17990	17990	17990	17990	0
444	20240607	123500	764807540	17990	17990	17990	17990	9
445	20240607	123400	764645630	17990	17990	17990	17990	100
446	20240607	123300	762846630	17990	17990	17990	17990	1
447	20240607	123200	762828640	17950	17950	17950	17950	160
448	20240607	123100	759956640	17960	17970	17970	17960	592
449	20240607	123000	749324310	17960	17960	17960	17960	0
450	20240607	122900	749324310	17960	17970	17970	17960	71
451	20240607	122800	748049120	17960	17960	17960	17960	0
452	20240607	122700	748049120	17960	17960	17960	17960	0
453	20240607	122600	748049120	17960	17960	17960	17960	55
454	20240607	122500	747061320	18000	18000	18000	18000	0
455	20240607	122400	747061320	18000	18000	18000	18000	0
456	20240607	122300	747061320	18000	18000	18000	18000	5
457	20240607	122200	746971320	17950	17950	17950	17950	2
458	20240607	122100	746935420	18000	18000	18000	18000	0
459	20240607	122000	746935420	18000	18000	18000	18000	10
460	20240607	121900	746755420	17970	17990	18000	17970	141
461	20240607	121800	744218820	17990	17990	17990	17990	10
462	20240607	121700	744038920	17900	17900	17900	17900	0
463	20240607	121600	744038920	17900	17920	17940	17900	7263
464	20240607	121500	613864760	17910	17910	17910	17910	163
465	20240607	121400	610945430	17910	17910	17910	17910	316
466	20240607	121300	605285870	17900	17900	17900	17900	0
467	20240607	121200	605285870	17900	17900	17900	17900	0
468	20240607	121100	605285870	17900	17900	17900	17900	0
469	20240607	121000	605285870	17900	17900	17900	17900	126
470	20240607	120900	603030470	17900	17900	17900	17900	41
471	20240607	120800	602296570	17900	17900	17900	17900	20
472	20240607	120700	601938570	17890	17890	17890	17890	0
473	20240607	120600	601938570	17890	17890	17890	17890	184
474	20240607	120500	598646810	17880	17880	17880	17880	0
475	20240607	120400	598646810	17880	17880	17880	17880	1
476	20240607	120300	598628930	17880	17880	17880	17880	0
477	20240607	120200	598628930	17880	17880	17880	17880	0
478	20240607	120100	598628930	17880	17880	17880	17880	0
479	20240607	120000	598628930	17880	17880	17880	17880	0
480	20240607	115900	598628930	17880	17880	17880	17880	0
481	20240607	115800	598628930	17880	17880	17880	17880	0
482	20240607	115700	598628930	17880	17880	17880	17880	0
483	20240607	115600	598628930	17880	17880	17880	17880	0
484	20240607	115500	598628930	17880	17880	17880	17880	1
485	20240607	115400	598611050	17860	17860	17860	17860	0
486	20240607	115300	598611050	17860	17860	17860	17860	0
487	20240607	115200	598611050	17860	17860	17860	17860	0
488	20240607	115100	598611050	17860	17870	17870	17860	6
489	20240607	115000	598503880	17860	17860	17860	17860	0
490	20240607	114900	598503880	17860	17860	17860	17860	0
491	20240607	114800	598503880	17860	17870	17870	17860	1000
492	20240607	114700	580642900	17910	17910	17910	17910	0
493	20240607	114600	580642900	17910	17910	17910	17910	0
494	20240607	114500	580642900	17910	17870	17910	17870	52
495	20240607	114400	579712350	17870	17880	17880	17870	7
496	20240607	114300	579587250	17880	17880	17880	17880	204
497	20240607	114200	575939730	17880	17880	17880	17880	85
498	20240607	114100	574419930	17880	17880	17880	17880	2
499	20240607	114000	574384170	17850	17850	17850	17850	0
500	20240607	113900	574384170	17850	17910	17910	17850	1104
501	20240607	113800	554661640	17910	17910	17910	17910	121
502	20240607	113700	552494530	17900	17900	17900	17900	0
503	20240607	113600	552494530	17900	17900	17900	17900	15
504	20240607	113500	552226030	17900	17900	17900	17900	5
505	20240607	113400	552136530	17900	17900	17900	17900	0
506	20240607	113300	552136530	17900	17900	17900	17900	0
507	20240607	113200	552136530	17900	17900	17900	17900	1
508	20240607	113100	552118630	17900	17900	17900	17900	13
509	20240607	113000	551885930	17900	17900	17900	17900	984
510	20240607	112900	534272330	17900	17900	17900	17900	0
511	20240607	112800	534272330	17900	17900	17900	17900	0
512	20240607	112700	534272330	17900	17900	17900	17900	1
513	20240607	112600	534254430	17900	17900	17900	17900	7
514	20240607	112500	534129130	17890	17890	17890	17890	0
515	20240607	112400	534129130	17890	17890	17890	17890	0
516	20240607	112300	534129130	17890	17890	17890	17890	0
517	20240607	112200	534129130	17890	17890	17890	17890	27
518	20240607	112100	533646100	17890	17900	17900	17890	146
519	20240607	112000	531034080	17910	17910	17910	17910	0
520	20240607	111900	531034080	17910	17910	17910	17910	36
521	20240607	111800	530389320	17910	17910	17910	17910	5
522	20240607	111700	530299770	17910	17910	17910	17910	3
523	20240607	111600	530246040	17910	17910	17910	17910	80
524	20240607	111500	528813240	17910	17910	17910	17910	0
525	20240607	111400	528813240	17910	17910	17910	17910	0
526	20240607	111300	528813240	17910	17870	17910	17870	33
527	20240607	111200	528223490	17870	17870	17870	17870	12
528	20240607	111100	528009050	17850	17850	17850	17850	0
529	20240607	111000	528009050	17850	17850	17850	17850	1
530	20240607	110900	527991200	17850	17850	17850	17850	1
531	20240607	110800	527973350	17850	17850	17850	17850	21
532	20240607	110700	527598500	17870	17870	17870	17870	100
533	20240607	110600	525811500	17870	17850	17870	17850	8
534	20240607	110500	525668680	17850	17850	17850	17850	50
535	20240607	110400	524776180	17850	17850	17850	17850	127
536	20240607	110300	522509230	17850	17860	17860	17830	1004
537	20240607	110200	504593700	17870	17870	17870	17870	4
538	20240607	110100	504522220	17850	17850	17850	17850	0
539	20240607	110000	504522220	17850	17920	17920	17850	2101
540	20240607	105900	467010410	17860	17920	17920	17860	558
541	20240607	105800	457042470	17920	17920	17920	17920	1
542	20240607	105700	457024550	17860	17910	17920	17860	1767
543	20240607	105600	425428200	17920	17920	17920	17920	2
544	20240607	105500	425392360	17920	17920	17920	17920	0
545	20240607	105400	425392360	17920	17920	17920	17920	1
546	20240607	105300	425374440	17920	17900	17920	17900	767
547	20240607	105200	411645120	17920	17920	17920	17920	64
548	20240607	105100	410498240	17920	17920	17920	17920	3
549	20240607	105000	410444480	17920	17920	17920	17920	3
550	20240607	104900	410390720	17920	17920	17920	17920	1
551	20240607	104800	410372800	17920	17920	17920	17920	5
552	20240607	104700	410283200	17930	17930	17930	17930	1
553	20240607	104600	410265270	17910	17910	17910	17910	0
554	20240607	104500	410265270	17910	17900	17910	17900	269
555	20240607	104400	405450160	17900	17900	17900	17900	0
556	20240607	104300	405450160	17900	17890	17900	17890	1109
557	20240607	104200	385600880	17900	17900	17900	17900	11
558	20240607	104100	385403980	17900	17900	17900	17900	0
559	20240607	104000	385403980	17900	17880	17900	17880	100
560	20240607	103900	383615940	17900	17910	17910	17900	2
561	20240607	103800	383580130	17900	17900	17900	17900	50
562	20240607	103700	382685130	17910	17900	17910	17900	78
563	20240607	103600	381288920	17900	17880	17900	17880	200
564	20240607	103500	377709320	17880	17880	17880	17880	6
565	20240607	103400	377602040	17880	17880	17880	17880	65
566	20240607	103300	376439840	17900	17900	17900	17900	10
567	20240607	103200	376260840	17900	17880	17900	17880	750
568	20240607	103100	362836960	17880	17880	17880	17880	31
569	20240607	103000	362282680	17880	17880	17880	17870	935
570	20240607	102900	345567070	17890	17890	17890	17890	1
571	20240607	102800	345549180	17890	17890	17890	17890	155
572	20240607	102700	342776230	17890	17890	17890	17880	471
573	20240607	102600	334350540	17890	17890	17890	17890	410
574	20240607	102500	327015640	17900	17900	17900	17900	0
575	20240607	102400	327015640	17900	17900	17910	17900	275
576	20240607	102300	322093040	17900	17900	17900	17900	50
577	20240607	102200	321198040	17900	17910	17910	17900	4
578	20240607	102100	321126430	17900	17900	17900	17900	0
579	20240607	102000	321126430	17900	17900	17900	17900	0
580	20240607	101900	321126430	17900	17900	17900	17900	0
581	20240607	101800	321126430	17900	17900	17900	17900	0
582	20240607	101700	321126430	17900	17910	17910	17900	35
583	20240607	101600	320499700	17910	17910	17910	17910	0
584	20240607	101500	320499700	17910	17910	17910	17910	5
585	20240607	101400	320410150	17900	17900	17900	17900	303
586	20240607	101300	314986450	17900	17900	17900	17900	29
587	20240607	101200	314467350	17900	17900	17900	17900	56
588	20240607	101100	313464950	17890	17900	17900	17890	31
589	20240607	101000	312910350	17900	17900	17900	17900	0
590	20240607	100900	312910350	17900	17900	17900	17890	628
591	20240607	100800	301671090	17940	17940	17940	17940	2
592	20240607	100700	301635210	17940	17910	17940	17900	760
593	20240607	100600	288030100	17910	17980	17980	17910	2051
594	20240607	100500	251247320	17950	17950	17950	17950	0
595	20240607	100400	251247320	17950	17980	17980	17950	1475
596	20240607	100300	224754700	17980	17980	17980	17980	1
597	20240607	100200	224736720	17980	17980	17980	17980	5
598	20240607	100100	224646820	17980	17980	17980	17980	3
599	20240607	100000	224592880	17980	17980	17980	17980	42
600	20240607	095900	223837720	17970	17970	17970	17970	321
601	20240607	095800	218069350	17970	17970	17970	17970	0
602	20240607	095700	218069350	17970	17970	17970	17970	226
603	20240607	095600	214008130	17960	17960	17960	17960	0
604	20240607	095500	214008130	17960	17970	17970	17960	81
605	20240607	095400	212553360	17970	17980	17980	17970	866
606	20240607	095300	196990330	17980	17980	17980	17980	0
607	20240607	095200	196990330	17980	17980	17980	17980	0
608	20240607	095100	196990330	17980	17990	17990	17980	1054
609	20240607	095000	178034940	17990	17990	17990	17990	0
610	20240607	094900	178034940	17990	17990	17990	17990	50
611	20240607	094800	177135440	18000	18000	18000	18000	3
612	20240607	094700	177081440	18000	18000	18000	18000	10
613	20240607	094600	176901440	17990	17990	17990	17990	0
614	20240607	094500	176901440	17990	17990	18000	17990	440
615	20240607	094400	168984130	17980	17990	17990	17980	110
616	20240607	094300	167005330	17990	17990	17990	17990	150
617	20240607	094200	164306830	17990	17990	17990	17990	2
618	20240607	094100	164270850	17990	17990	17990	17990	17
619	20240607	094000	163965020	17990	17980	17990	17980	28
620	20240607	093900	163461570	18000	18000	18000	17980	22
621	20240607	093800	163065690	18000	18000	18000	18000	3
622	20240607	093700	163011690	18000	18000	18000	18000	0
623	20240607	093600	163011690	18000	18000	18000	18000	1
624	20240607	093500	162993690	17970	17970	17970	17970	8
625	20240607	093400	162849930	17970	17970	17970	17970	100
626	20240607	093300	161052930	17990	17990	17990	17990	49
627	20240607	093200	160171420	17990	17990	17990	17990	172
628	20240607	093100	157077140	17960	18010	18020	17960	1733
629	20240607	093000	125922850	18000	18000	18000	18000	0
630	20240607	092900	125922850	18000	18000	18000	18000	10
631	20240607	092800	125742850	18060	18010	18060	18010	262
632	20240607	092700	121017870	18010	18010	18010	17980	351
633	20240607	092600	114700120	18010	18020	18020	18010	155
634	20240607	092500	111908330	18020	18040	18040	18020	143
635	20240607	092400	109331260	18050	18050	18050	18050	100
636	20240607	092300	107526260	18040	18040	18040	18040	1
637	20240607	092200	107508220	18050	18050	18050	18050	0
638	20240607	092100	107508220	18050	18050	18050	18050	0
639	20240607	092000	107508220	18050	18050	18050	18050	1
640	20240607	091900	107490170	18060	18060	18060	18060	0
641	20240607	091800	107490170	18060	18060	18060	18060	0
642	20240607	091700	107490170	18060	18060	18060	18060	0
643	20240607	091600	107490170	18060	18060	18060	18060	5
644	20240607	091500	107399870	18060	18100	18100	18060	742
645	20240607	091400	93994070	18110	18110	18110	18100	156
646	20240607	091300	91170070	18100	18130	18130	18100	25
647	20240607	091200	90717270	18130	18130	18130	18130	2
648	20240607	091100	90681010	18130	18110	18140	18110	27
649	20240607	091000	90191990	18140	18120	18140	18120	729
650	20240607	090900	76978610	18120	18070	18120	18070	1855
651	20240607	090800	43428870	18070	18010	18070	18010	11
652	20240607	090700	43230700	18000	18000	18000	18000	205
653	20240607	090600	39540700	17970	18030	18030	17970	564
654	20240607	090500	29385360	18100	18100	18100	18100	4
655	20240607	090400	29312960	18100	18100	18100	18100	0
656	20240607	090300	29312960	18100	18100	18100	18010	44
657	20240607	090200	28520160	18100	18140	18140	18100	502
658	20240607	090100	19413920	18140	17990	18150	17990	130
659	20240607	090000	17063020	17980	17980	17980	17980	949