KissMeData/285490/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	210400	319694040	18790	18790	18790	18790	1035
3	20240607	210300	319694040	18790	18790	18790	18790	0
4	20240607	210200	319694040	18790	18790	18790	18790	0
5	20240607	210100	319694040	18790	18790	18790	18790	0
6	20240607	210000	319694040	18790	18790	18790	18790	0
7	20240607	205900	319694040	18790	18790	18790	18790	0
8	20240607	205800	319694040	18790	18790	18790	18790	0
9	20240607	205700	319694040	18790	18790	18790	18790	0
10	20240607	205600	319694040	18790	18790	18790	18790	0
11	20240607	205500	319694040	18790	18790	18790	18790	0
12	20240607	205400	319694040	18790	18790	18790	18790	0
13	20240607	205300	319694040	18790	18790	18790	18790	0
14	20240607	205200	319694040	18790	18790	18790	18790	0
15	20240607	205100	319694040	18790	18790	18790	18790	0
16	20240607	205000	319694040	18790	18790	18790	18790	0
17	20240607	204900	319694040	18790	18790	18790	18790	0
18	20240607	204800	319694040	18790	18790	18790	18790	0
19	20240607	204700	319694040	18790	18790	18790	18790	0
20	20240607	204600	319694040	18790	18790	18790	18790	0
21	20240607	204500	319694040	18790	18790	18790	18790	0
22	20240607	204400	319694040	18790	18790	18790	18790	0
23	20240607	204300	319694040	18790	18790	18790	18790	0
24	20240607	204200	319694040	18790	18790	18790	18790	0
25	20240607	204100	319694040	18790	18790	18790	18790	0
26	20240607	204000	319694040	18790	18790	18790	18790	0
27	20240607	203900	319694040	18790	18790	18790	18790	0
28	20240607	203800	319694040	18790	18790	18790	18790	0
29	20240607	203700	319694040	18790	18790	18790	18790	0
30	20240607	203600	319694040	18790	18790	18790	18790	0
31	20240607	203500	319694040	18790	18790	18790	18790	0
32	20240607	203400	319694040	18790	18790	18790	18790	1035
33	20240607	203300	319694040	18790	18790	18790	18790	0
34	20240607	203200	319694040	18790	18790	18790	18790	0
35	20240607	203100	319694040	18790	18790	18790	18790	0
36	20240607	203000	319694040	18790	18790	18790	18790	0
37	20240607	202900	319694040	18790	18790	18790	18790	0
38	20240607	202800	319694040	18790	18790	18790	18790	0
39	20240607	202700	319694040	18790	18790	18790	18790	0
40	20240607	202600	319694040	18790	18790	18790	18790	0
41	20240607	202500	319694040	18790	18790	18790	18790	0
42	20240607	202400	319694040	18790	18790	18790	18790	0
43	20240607	202300	319694040	18790	18790	18790	18790	0
44	20240607	202200	319694040	18790	18790	18790	18790	0
45	20240607	202100	319694040	18790	18790	18790	18790	0
46	20240607	202000	319694040	18790	18790	18790	18790	0
47	20240607	201900	319694040	18790	18790	18790	18790	0
48	20240607	201800	319694040	18790	18790	18790	18790	0
49	20240607	201700	319694040	18790	18790	18790	18790	0
50	20240607	201600	319694040	18790	18790	18790	18790	0
51	20240607	201500	319694040	18790	18790	18790	18790	0
52	20240607	201400	319694040	18790	18790	18790	18790	0
53	20240607	201300	319694040	18790	18790	18790	18790	0
54	20240607	201200	319694040	18790	18790	18790	18790	0
55	20240607	201100	319694040	18790	18790	18790	18790	0
56	20240607	201000	319694040	18790	18790	18790	18790	0
57	20240607	200900	319694040	18790	18790	18790	18790	0
58	20240607	200800	319694040	18790	18790	18790	18790	0
59	20240607	200700	319694040	18790	18790	18790	18790	0
60	20240607	200600	319694040	18790	18790	18790	18790	0
61	20240607	200500	319694040	18790	18790	18790	18790	0
62	20240607	200400	319694040	18790	18790	18790	18790	1035
63	20240607	200300	319694040	18790	18790	18790	18790	0
64	20240607	200200	319694040	18790	18790	18790	18790	0
65	20240607	200100	319694040	18790	18790	18790	18790	0
66	20240607	200000	319694040	18790	18790	18790	18790	0
67	20240607	195900	319694040	18790	18790	18790	18790	0
68	20240607	195800	319694040	18790	18790	18790	18790	0
69	20240607	195700	319694040	18790	18790	18790	18790	0
70	20240607	195600	319694040	18790	18790	18790	18790	0
71	20240607	195500	319694040	18790	18790	18790	18790	0
72	20240607	195400	319694040	18790	18790	18790	18790	0
73	20240607	195300	319694040	18790	18790	18790	18790	0
74	20240607	195200	319694040	18790	18790	18790	18790	0
75	20240607	195100	319694040	18790	18790	18790	18790	0
76	20240607	195000	319694040	18790	18790	18790	18790	0
77	20240607	194900	319694040	18790	18790	18790	18790	0
78	20240607	194800	319694040	18790	18790	18790	18790	0
79	20240607	194700	319694040	18790	18790	18790	18790	0
80	20240607	194600	319694040	18790	18790	18790	18790	0
81	20240607	194500	319694040	18790	18790	18790	18790	0
82	20240607	194400	319694040	18790	18790	18790	18790	0
83	20240607	194300	319694040	18790	18790	18790	18790	0
84	20240607	194200	319694040	18790	18790	18790	18790	0
85	20240607	194100	319694040	18790	18790	18790	18790	0
86	20240607	194000	319694040	18790	18790	18790	18790	0
87	20240607	193900	319694040	18790	18790	18790	18790	0
88	20240607	193800	319694040	18790	18790	18790	18790	0
89	20240607	193700	319694040	18790	18790	18790	18790	0
90	20240607	193600	319694040	18790	18790	18790	18790	0
91	20240607	193500	319694040	18790	18790	18790	18790	0
92	20240607	193400	319694040	18790	18790	18790	18790	1035
93	20240607	193300	319694040	18790	18790	18790	18790	0
94	20240607	193200	319694040	18790	18790	18790	18790	0
95	20240607	193100	319694040	18790	18790	18790	18790	0
96	20240607	193000	319694040	18790	18790	18790	18790	0
97	20240607	192900	319694040	18790	18790	18790	18790	0
98	20240607	192800	319694040	18790	18790	18790	18790	0
99	20240607	192700	319694040	18790	18790	18790	18790	0
100	20240607	192600	319694040	18790	18790	18790	18790	0
101	20240607	192500	319694040	18790	18790	18790	18790	0
102	20240607	192400	319694040	18790	18790	18790	18790	0
103	20240607	192300	319694040	18790	18790	18790	18790	0
104	20240607	192200	319694040	18790	18790	18790	18790	0
105	20240607	192100	319694040	18790	18790	18790	18790	0
106	20240607	192000	319694040	18790	18790	18790	18790	0
107	20240607	191900	319694040	18790	18790	18790	18790	0
108	20240607	191800	319694040	18790	18790	18790	18790	0
109	20240607	191700	319694040	18790	18790	18790	18790	0
110	20240607	191600	319694040	18790	18790	18790	18790	0
111	20240607	191500	319694040	18790	18790	18790	18790	0
112	20240607	191400	319694040	18790	18790	18790	18790	0
113	20240607	191300	319694040	18790	18790	18790	18790	0
114	20240607	191200	319694040	18790	18790	18790	18790	0
115	20240607	191100	319694040	18790	18790	18790	18790	0
116	20240607	191000	319694040	18790	18790	18790	18790	0
117	20240607	190900	319694040	18790	18790	18790	18790	0
118	20240607	190800	319694040	18790	18790	18790	18790	0
119	20240607	190700	319694040	18790	18790	18790	18790	0
120	20240607	190600	319694040	18790	18790	18790	18790	0
121	20240607	190500	319694040	18790	18790	18790	18790	0
122	20240607	190400	319694040	18790	18790	18790	18790	1035
123	20240607	190300	319694040	18790	18790	18790	18790	0
124	20240607	190200	319694040	18790	18790	18790	18790	0
125	20240607	190100	319694040	18790	18790	18790	18790	0
126	20240607	190000	319694040	18790	18790	18790	18790	0
127	20240607	185900	319694040	18790	18790	18790	18790	0
128	20240607	185800	319694040	18790	18790	18790	18790	0
129	20240607	185700	319694040	18790	18790	18790	18790	0
130	20240607	185600	319694040	18790	18790	18790	18790	0
131	20240607	185500	319694040	18790	18790	18790	18790	0
132	20240607	185400	319694040	18790	18790	18790	18790	0
133	20240607	185300	319694040	18790	18790	18790	18790	0
134	20240607	185200	319694040	18790	18790	18790	18790	0
135	20240607	185100	319694040	18790	18790	18790	18790	0
136	20240607	185000	319694040	18790	18790	18790	18790	0
137	20240607	184900	319694040	18790	18790	18790	18790	0
138	20240607	184800	319694040	18790	18790	18790	18790	0
139	20240607	184700	319694040	18790	18790	18790	18790	0
140	20240607	184600	319694040	18790	18790	18790	18790	0
141	20240607	184500	319694040	18790	18790	18790	18790	0
142	20240607	184400	319694040	18790	18790	18790	18790	0
143	20240607	184300	319694040	18790	18790	18790	18790	0
144	20240607	184200	319694040	18790	18790	18790	18790	0
145	20240607	184100	319694040	18790	18790	18790	18790	0
146	20240607	184000	319694040	18790	18790	18790	18790	0
147	20240607	183900	319694040	18790	18790	18790	18790	0
148	20240607	183800	319694040	18790	18790	18790	18790	0
149	20240607	183700	319694040	18790	18790	18790	18790	0
150	20240607	183600	319694040	18790	18790	18790	18790	0
151	20240607	183500	319694040	18790	18790	18790	18790	0
152	20240607	183400	319694040	18790	18790	18790	18790	1035
153	20240607	183300	319694040	18790	18790	18790	18790	0
154	20240607	183200	319694040	18790	18790	18790	18790	0
155	20240607	183100	319694040	18790	18790	18790	18790	0
156	20240607	183000	319694040	18790	18790	18790	18790	0
157	20240607	182900	319694040	18790	18790	18790	18790	0
158	20240607	182800	319694040	18790	18790	18790	18790	0
159	20240607	182700	319694040	18790	18790	18790	18790	0
160	20240607	182600	319694040	18790	18790	18790	18790	0
161	20240607	182500	319694040	18790	18790	18790	18790	0
162	20240607	182400	319694040	18790	18790	18790	18790	0
163	20240607	182300	319694040	18790	18790	18790	18790	0
164	20240607	182200	319694040	18790	18790	18790	18790	0
165	20240607	182100	319694040	18790	18790	18790	18790	0
166	20240607	182000	319694040	18790	18790	18790	18790	0
167	20240607	181900	319694040	18790	18790	18790	18790	0
168	20240607	181800	319694040	18790	18790	18790	18790	0
169	20240607	181700	319694040	18790	18790	18790	18790	0
170	20240607	181600	319694040	18790	18790	18790	18790	0
171	20240607	181500	319694040	18790	18790	18790	18790	0
172	20240607	181400	319694040	18790	18790	18790	18790	0
173	20240607	181300	319694040	18790	18790	18790	18790	0
174	20240607	181200	319694040	18790	18790	18790	18790	0
175	20240607	181100	319694040	18790	18790	18790	18790	0
176	20240607	181000	319694040	18790	18790	18790	18790	0
177	20240607	180900	319694040	18790	18790	18790	18790	0
178	20240607	180800	319694040	18790	18790	18790	18790	0
179	20240607	180700	319694040	18790	18790	18790	18790	0
180	20240607	180600	319694040	18790	18790	18790	18790	0
181	20240607	180500	319694040	18790	18790	18790	18790	0
182	20240607	180400	319694040	18790	18790	18790	18790	1035
183	20240607	180300	319694040	18790	18790	18790	18790	0
184	20240607	180200	319694040	18790	18790	18790	18790	0
185	20240607	180100	319694040	18790	18790	18790	18790	0
186	20240607	180000	319694040	18790	18790	18790	18790	0
187	20240607	175900	319694040	18790	18790	18790	18790	0
188	20240607	175800	319694040	18790	18790	18790	18790	0
189	20240607	175700	319694040	18790	18790	18790	18790	0
190	20240607	175600	319694040	18790	18790	18790	18790	0
191	20240607	175500	319694040	18790	18790	18790	18790	0
192	20240607	175400	319694040	18790	18790	18790	18790	0
193	20240607	175300	319694040	18790	18790	18790	18790	0
194	20240607	175200	319694040	18790	18790	18790	18790	0
195	20240607	175100	319694040	18790	18790	18790	18790	0
196	20240607	175000	319694040	18790	18790	18790	18790	0
197	20240607	174900	319694040	18790	18790	18790	18790	0
198	20240607	174800	319694040	18790	18790	18790	18790	0
199	20240607	174700	319694040	18790	18790	18790	18790	0
200	20240607	174600	319694040	18790	18790	18790	18790	0
201	20240607	174500	319694040	18790	18790	18790	18790	0
202	20240607	174400	319694040	18790	18790	18790	18790	0
203	20240607	174300	319694040	18790	18790	18790	18790	0
204	20240607	174200	319694040	18790	18790	18790	18790	0
205	20240607	174100	319694040	18790	18790	18790	18790	0
206	20240607	174000	319694040	18790	18790	18790	18790	0
207	20240607	173900	319694040	18790	18790	18790	18790	0
208	20240607	173800	319694040	18790	18790	18790	18790	0
209	20240607	173700	319694040	18790	18790	18790	18790	0
210	20240607	173600	319694040	18790	18790	18790	18790	0
211	20240607	173500	319694040	18790	18790	18790	18790	0
212	20240607	173400	319694040	18790	18790	18790	18790	1035
213	20240607	173300	319694040	18790	18790	18790	18790	0
214	20240607	173200	319694040	18790	18790	18790	18790	0
215	20240607	173100	319694040	18790	18790	18790	18790	0
216	20240607	173000	319694040	18790	18790	18790	18790	0
217	20240607	172900	319694040	18790	18790	18790	18790	0
218	20240607	172800	319694040	18790	18790	18790	18790	0
219	20240607	172700	319694040	18790	18790	18790	18790	0
220	20240607	172600	319694040	18790	18790	18790	18790	0
221	20240607	172500	319694040	18790	18790	18790	18790	0
222	20240607	172400	319694040	18790	18790	18790	18790	0
223	20240607	172300	319694040	18790	18790	18790	18790	0
224	20240607	172200	319694040	18790	18790	18790	18790	0
225	20240607	172100	319694040	18790	18790	18790	18790	0
226	20240607	172000	319694040	18790	18790	18790	18790	0
227	20240607	171900	319694040	18790	18790	18790	18790	0
228	20240607	171800	319694040	18790	18790	18790	18790	0
229	20240607	171700	319694040	18790	18790	18790	18790	0
230	20240607	171600	319694040	18790	18790	18790	18790	0
231	20240607	171500	319694040	18790	18790	18790	18790	0
232	20240607	171400	319694040	18790	18790	18790	18790	0
233	20240607	171300	319694040	18790	18790	18790	18790	0
234	20240607	171200	319694040	18790	18790	18790	18790	0
235	20240607	171100	319694040	18790	18790	18790	18790	0
236	20240607	171000	319694040	18790	18790	18790	18790	0
237	20240607	170900	319694040	18790	18790	18790	18790	0
238	20240607	170800	319694040	18790	18790	18790	18790	0
239	20240607	170700	319694040	18790	18790	18790	18790	0
240	20240607	170600	319694040	18790	18790	18790	18790	0
241	20240607	170500	319694040	18790	18790	18790	18790	0
242	20240607	170400	319694040	18790	18790	18790	18790	1035
243	20240607	170300	319694040	18790	18790	18790	18790	0
244	20240607	170200	319694040	18790	18790	18790	18790	0
245	20240607	170100	319694040	18790	18790	18790	18790	0
246	20240607	170000	319694040	18790	18790	18790	18790	0
247	20240607	165900	319694040	18790	18790	18790	18790	0
248	20240607	165800	319694040	18790	18790	18790	18790	0
249	20240607	165700	319694040	18790	18790	18790	18790	0
250	20240607	165600	319694040	18790	18790	18790	18790	0
251	20240607	165500	319694040	18790	18790	18790	18790	0
252	20240607	165400	319694040	18790	18790	18790	18790	0
253	20240607	165300	319694040	18790	18790	18790	18790	0
254	20240607	165200	319694040	18790	18790	18790	18790	0
255	20240607	165100	319694040	18790	18790	18790	18790	0
256	20240607	165000	319694040	18790	18790	18790	18790	0
257	20240607	164900	319694040	18790	18790	18790	18790	0
258	20240607	164800	319694040	18790	18790	18790	18790	0
259	20240607	164700	319694040	18790	18790	18790	18790	0
260	20240607	164600	319694040	18790	18790	18790	18790	0
261	20240607	164500	319694040	18790	18790	18790	18790	0
262	20240607	164400	319694040	18790	18790	18790	18790	0
263	20240607	164300	319694040	18790	18790	18790	18790	0
264	20240607	164200	319694040	18790	18790	18790	18790	0
265	20240607	164100	319694040	18790	18790	18790	18790	0
266	20240607	164000	319694040	18790	18790	18790	18790	0
267	20240607	163900	319694040	18790	18790	18790	18790	0
268	20240607	163800	319694040	18790	18790	18790	18790	0
269	20240607	163700	319694040	18790	18790	18790	18790	0
270	20240607	163600	319694040	18790	18790	18790	18790	0
271	20240607	163500	319694040	18790	18790	18790	18790	0
272	20240607	163400	319694040	18790	18790	18790	18790	1035
273	20240607	163300	319694040	18790	18790	18790	18790	0
274	20240607	163200	319694040	18790	18790	18790	18790	0
275	20240607	163100	319694040	18790	18790	18790	18790	0
276	20240607	163000	319694040	18790	18790	18790	18790	0
277	20240607	162900	319694040	18790	18790	18790	18790	0
278	20240607	162800	319694040	18790	18790	18790	18790	0
279	20240607	162700	319694040	18790	18790	18790	18790	0
280	20240607	162600	319694040	18790	18790	18790	18790	0
281	20240607	162500	319694040	18790	18790	18790	18790	0
282	20240607	162400	319694040	18790	18790	18790	18790	0
283	20240607	162300	319694040	18790	18790	18790	18790	0
284	20240607	162200	319694040	18790	18790	18790	18790	0
285	20240607	162100	319694040	18790	18790	18790	18790	0
286	20240607	162000	319694040	18790	18790	18790	18790	0
287	20240607	161900	319694040	18790	18790	18790	18790	0
288	20240607	161800	319694040	18790	18790	18790	18790	0
289	20240607	161700	319694040	18790	18790	18790	18790	0
290	20240607	161600	319694040	18790	18790	18790	18790	0
291	20240607	161500	319694040	18790	18790	18790	18790	0
292	20240607	161400	319694040	18790	18790	18790	18790	0
293	20240607	161300	319694040	18790	18790	18790	18790	0
294	20240607	161200	319694040	18790	18790	18790	18790	0
295	20240607	161100	319694040	18790	18790	18790	18790	0
296	20240607	161000	319694040	18790	18790	18790	18790	0
297	20240607	160900	319694040	18790	18790	18790	18790	0
298	20240607	160800	319694040	18790	18790	18790	18790	0
299	20240607	160700	319694040	18790	18790	18790	18790	0
300	20240607	160600	319694040	18790	18790	18790	18790	0
301	20240607	160500	319694040	18790	18790	18790	18790	0
302	20240607	160400	319694040	18790	18790	18790	18790	1035
303	20240607	160300	319694040	18790	18790	18790	18790	0
304	20240607	160200	319694040	18790	18790	18790	18790	0
305	20240607	160100	319694040	18790	18790	18790	18790	0
306	20240607	160000	319694040	18790	18790	18790	18790	0
307	20240607	155900	319694040	18790	18790	18790	18790	0
308	20240607	155800	319694040	18790	18790	18790	18790	0
309	20240607	155700	319694040	18790	18790	18790	18790	0
310	20240607	155600	319694040	18790	18790	18790	18790	0
311	20240607	155500	319694040	18790	18790	18790	18790	0
312	20240607	155400	319694040	18790	18790	18790	18790	0
313	20240607	155300	319694040	18790	18790	18790	18790	0
314	20240607	155200	319694040	18790	18790	18790	18790	0
315	20240607	155100	319694040	18790	18790	18790	18790	0
316	20240607	155000	319694040	18790	18790	18790	18790	0
317	20240607	154900	319694040	18790	18790	18790	18790	0
318	20240607	154800	319694040	18790	18790	18790	18790	0
319	20240607	154700	319694040	18790	18790	18790	18790	0
320	20240607	154600	319694040	18790	18790	18790	18790	0
321	20240607	154500	319694040	18790	18790	18790	18790	0
322	20240607	154400	319694040	18790	18790	18790	18790	0
323	20240607	154300	319694040	18790	18790	18790	18790	0
324	20240607	154200	319694040	18790	18790	18790	18790	0
325	20240607	154100	319694040	18790	18790	18790	18790	0
326	20240607	154000	319694040	18790	18790	18790	18790	0
327	20240607	153900	319694040	18790	18790	18790	18790	0
328	20240607	153800	319694040	18790	18790	18790	18790	0
329	20240607	153700	319694040	18790	18790	18790	18790	0
330	20240607	153600	319694040	18790	18790	18790	18790	0
331	20240607	153500	319694040	18790	18790	18790	18790	0
332	20240607	153400	319694040	18790	18790	18790	18790	1035
333	20240607	153300	319694040	18790	18790	18790	18790	0
334	20240607	153200	319694040	18790	18790	18790	18790	0
335	20240607	153100	319694040	18790	18790	18790	18790	0
336	20240607	153000	319694040	18790	18790	18790	18790	1035
337	20240607	152900	300246390	18650	18650	18650	18650	0
338	20240607	152800	300246390	18650	18650	18650	18650	0
339	20240607	152700	300246390	18650	18650	18650	18650	0
340	20240607	152600	300246390	18650	18650	18650	18650	0
341	20240607	152500	300246390	18650	18650	18650	18650	0
342	20240607	152400	300246390	18650	18650	18650	18650	0
343	20240607	152300	300246390	18650	18650	18650	18650	0
344	20240607	152200	300246390	18650	18650	18650	18650	0
345	20240607	152100	300246390	18650	18650	18650	18650	0
346	20240607	152000	300246390	18650	18650	18650	18650	0
347	20240607	151900	300246390	18650	18650	18650	18650	20
348	20240607	151800	299873390	18700	18700	18700	18700	15
349	20240607	151700	299592890	18670	18670	18670	18670	354
350	20240607	151600	292983710	18640	18640	18640	18640	49
351	20240607	151500	292070350	18640	18650	18650	18640	141
352	20240607	151400	289440940	18690	18690	18690	18650	5
353	20240607	151300	289347610	18650	18650	18690	18650	41
354	20240607	151200	288582920	18650	18650	18650	18650	18
355	20240607	151100	288247220	18650	18650	18650	18650	24
356	20240607	151000	287799620	18650	18650	18650	18650	13
357	20240607	150900	287557170	18650	18650	18650	18650	47
358	20240607	150800	286680620	18660	18710	18710	18660	92
359	20240607	150700	284963800	18660	18720	18720	18660	17
360	20240607	150600	284646340	18720	18650	18720	18650	13
361	20240607	150500	284403820	18740	18740	18740	18740	0
362	20240607	150400	284403820	18740	18650	18740	18650	21
363	20240607	150300	284011450	18650	18650	18650	18650	12
364	20240607	150200	283787650	18680	18680	18680	18680	23
365	20240607	150100	283358010	18650	18650	18650	18650	12
366	20240607	150000	283134210	18650	18650	18730	18650	144
367	20240607	145900	280448530	18680	18660	18680	18660	114
368	20240607	145800	278320050	18650	18650	18650	18650	12
369	20240607	145700	278096250	18650	18650	18650	18650	12
370	20240607	145600	277872450	18660	18660	18660	18660	0
371	20240607	145500	277872450	18660	18660	18660	18660	10
372	20240607	145400	277685850	18650	18650	18650	18650	13
373	20240607	145300	277443400	18650	18650	18650	18650	0
374	20240607	145200	277443400	18650	18650	18650	18650	12
375	20240607	145100	277219600	18650	18650	18650	18650	12
376	20240607	145000	276995800	18700	18700	18700	18700	1
377	20240607	144900	276977100	18650	18650	18650	18650	12
378	20240607	144800	276753300	18650	18650	18650	18650	13
379	20240607	144700	276510850	18650	18650	18650	18650	0
380	20240607	144600	276510850	18650	18650	18650	18650	23
381	20240607	144500	276081900	18650	18650	18650	18650	12
382	20240607	144400	275858100	18650	18650	18650	18650	0
383	20240607	144300	275858100	18650	18650	18650	18650	12
384	20240607	144200	275634300	18650	18700	18700	18650	300
385	20240607	144100	270038390	18740	18720	18750	18720	30
386	20240607	144000	269476500	18660	18660	18660	18660	12
387	20240607	143900	269252580	18660	18660	18660	18660	12
388	20240607	143800	269028660	18660	18660	18660	18660	0
389	20240607	143700	269028660	18660	18660	18660	18660	12
390	20240607	143600	268804740	18650	18650	18650	18650	13
391	20240607	143500	268562290	18650	18650	18650	18650	0
392	20240607	143400	268562290	18650	18650	18650	18650	12
393	20240607	143300	268338490	18650	18650	18650	18650	212
394	20240607	143200	264384690	18650	18650	18650	18650	0
395	20240607	143100	264384690	18650	18650	18650	18650	12
396	20240607	143000	264160890	18650	18650	18650	18650	13
397	20240607	142900	263918440	18650	18650	18650	18650	0
398	20240607	142800	263918440	18650	18650	18650	18650	12
399	20240607	142700	263694640	18650	18650	18650	18650	12
400	20240607	142600	263470840	18650	18650	18650	18650	200
401	20240607	142500	259740840	18650	18650	18650	18650	12
402	20240607	142400	259517040	18650	18650	18650	18650	13
403	20240607	142300	259274590	18650	18650	18650	18650	0
404	20240607	142200	259274590	18650	18650	18650	18650	27
405	20240607	142100	258771040	18650	18650	18650	18650	12
406	20240607	142000	258547240	18740	18730	18740	18730	20
407	20240607	141900	258172450	18660	18660	18660	18660	13
408	20240607	141800	257929870	18730	18660	18730	18660	17
409	20240607	141700	257612300	18650	18650	18650	18650	0
410	20240607	141600	257612300	18650	18650	18650	18650	12
411	20240607	141500	257388500	18650	18650	18650	18650	12
412	20240607	141400	257164700	18650	18650	18650	18650	69
413	20240607	141300	255877850	18650	18650	18650	18650	92
414	20240607	141200	254162050	18650	18650	18650	18650	12
415	20240607	141100	253938250	18660	18660	18660	18660	0
416	20240607	141000	253938250	18660	18660	18660	18660	12
417	20240607	140900	253714330	18660	18660	18660	18660	13
418	20240607	140800	253471750	18660	18660	18660	18660	300
419	20240607	140700	247873750	18740	18730	18750	18650	98
420	20240607	140600	246042200	18650	18650	18740	18650	73
421	20240607	140500	244678780	18650	18650	18650	18650	0
422	20240607	140400	244678780	18650	18650	18650	18650	12
423	20240607	140300	244454980	18650	18650	18650	18650	12
424	20240607	140200	244231180	18650	18650	18650	18650	0
425	20240607	140100	244231180	18650	18650	18650	18650	13
426	20240607	140000	243988730	18650	18650	18650	18650	12
427	20240607	135900	243764930	18660	18660	18660	18660	0
428	20240607	135800	243764930	18660	18660	18660	18660	12
429	20240607	135700	243541010	18660	18660	18660	18660	12
430	20240607	135600	243317090	18650	18650	18650	18650	0
431	20240607	135500	243317090	18650	18650	18650	18650	13
432	20240607	135400	243074640	18650	18650	18650	18650	12
433	20240607	135300	242850840	18650	18650	18650	18650	0
434	20240607	135200	242850840	18650	18650	18650	18650	12
435	20240607	135100	242627040	18660	18660	18660	18660	12
436	20240607	135000	242403120	18740	18740	18740	18740	1
437	20240607	134900	242384380	18650	18650	18650	18650	13
438	20240607	134800	242141930	18650	18650	18650	18650	12
439	20240607	134700	241918130	18650	18650	18650	18650	0
440	20240607	134600	241918130	18650	18650	18650	18650	12
441	20240607	134500	241694330	18650	18650	18650	18650	12
442	20240607	134400	241470530	18650	18660	18660	18650	225
443	20240607	134300	237273280	18650	18650	18650	18650	13
444	20240607	134200	237030830	18650	18650	18650	18650	12
445	20240607	134100	236807030	18650	18650	18650	18650	0
446	20240607	134000	236807030	18650	18650	18650	18650	12
447	20240607	133900	236583230	18650	18650	18650	18650	12
448	20240607	133800	236359430	18750	18730	18750	18730	30
449	20240607	133700	235797180	18650	18650	18650	18650	13
450	20240607	133600	235554730	18650	18650	18650	18650	12
451	20240607	133500	235330930	18650	18650	18650	18650	0
452	20240607	133400	235330930	18650	18650	18650	18650	12
453	20240607	133300	235107130	18650	18650	18650	18650	12
454	20240607	133200	234883330	18650	18650	18650	18650	0
455	20240607	133100	234883330	18650	18650	18650	18650	13
456	20240607	133000	234640880	18650	18650	18650	18650	12
457	20240607	132900	234417080	18650	18650	18650	18650	0
458	20240607	132800	234417080	18650	18650	18650	18650	12
459	20240607	132700	234193280	18670	18650	18670	18650	54
460	20240607	132600	233185480	18650	18650	18650	18650	0
461	20240607	132500	233185480	18650	18650	18650	18650	12
462	20240607	132400	232961680	18650	18650	18650	18650	12
463	20240607	132300	232737880	18650	18650	18650	18650	0
464	20240607	132200	232737880	18650	18650	18650	18650	12
465	20240607	132100	232514080	18650	18650	18650	18650	13
466	20240607	132000	232271630	18650	18650	18650	18650	0
467	20240607	131900	232271630	18650	18650	18650	18650	12
468	20240607	131800	232047830	18650	18650	18650	18650	12
469	20240607	131700	231824030	18650	18650	18650	18650	0
470	20240607	131600	231824030	18650	18650	18650	18650	12
471	20240607	131500	231600230	18650	18650	18650	18650	13
472	20240607	131400	231357780	18650	18650	18650	18650	0
473	20240607	131300	231357780	18650	18650	18650	18650	12
474	20240607	131200	231133980	18650	18670	18670	18650	13
475	20240607	131100	230891510	18650	18650	18650	18650	12
476	20240607	131000	230667710	18650	18650	18650	18650	0
477	20240607	130900	230667710	18650	18650	18650	18650	19
478	20240607	130800	230313360	18650	18650	18650	18650	6
479	20240607	130700	230201460	18650	18650	18650	18650	0
480	20240607	130600	230201460	18650	18650	18650	18650	12
481	20240607	130500	229977660	18660	18660	18660	18660	12
482	20240607	130400	229753740	18660	18660	18660	18660	0
483	20240607	130300	229753740	18660	18660	18660	18660	13
484	20240607	130200	229511160	18660	18660	18660	18660	12
485	20240607	130100	229287240	18660	18660	18660	18660	0
486	20240607	130000	229287240	18660	18670	18810	18660	288
487	20240607	125900	223881550	18660	18650	18660	18650	14
488	20240607	125800	223620430	18650	18640	18650	18640	112
489	20240607	125700	221532050	18630	18630	18630	18630	13
490	20240607	125600	221289860	18640	18630	18640	18630	15
491	20240607	125500	221010380	18630	18630	18630	18630	10
492	20240607	125400	220824080	18620	18620	18620	18620	12
493	20240607	125300	220600640	18630	18630	18630	18630	2
494	20240607	125200	220563380	18620	18620	18620	18620	4
495	20240607	125100	220488900	18620	18620	18620	18620	13
496	20240607	125000	220246840	18630	18620	18630	18620	23
497	20240607	124900	219818560	18620	18620	18620	18620	1
498	20240607	124800	219799940	18620	18620	18620	18620	12
499	20240607	124700	219576500	18620	18620	18620	18620	13
500	20240607	124600	219334440	18630	18630	18630	18630	10
501	20240607	124500	219148140	18620	18620	18620	18620	12
502	20240607	124400	218924700	18630	18630	18630	18630	3
503	20240607	124300	218868810	18630	18630	18630	18630	7
504	20240607	124200	218738400	18620	18620	18620	18620	12
505	20240607	124100	218514960	18620	18620	18620	18620	13
506	20240607	124000	218272900	18630	18630	18630	18630	1
507	20240607	123900	218254270	18630	18630	18630	18630	4
508	20240607	123800	218179750	18630	18630	18630	18630	30
509	20240607	123700	217620850	18630	18630	18630	18630	0
510	20240607	123600	217620850	18630	18630	18630	18630	12
511	20240607	123500	217397290	18630	18630	18630	18630	13
512	20240607	123400	217155100	18630	18630	18630	18630	0
513	20240607	123300	217155100	18630	18630	18630	18630	12
514	20240607	123200	216931540	18630	18630	18630	18630	24
515	20240607	123100	216484420	18630	18630	18630	18630	0
516	20240607	123000	216484420	18630	18630	18630	18630	12
517	20240607	122900	216260860	18620	18620	18620	18620	13
518	20240607	122800	216018800	18620	18620	18620	18620	0
519	20240607	122700	216018800	18620	18620	18620	18620	12
520	20240607	122600	215795360	18620	18620	18620	18620	14
521	20240607	122500	215534680	18620	18620	18620	18620	12
522	20240607	122400	215311240	18620	18630	18630	18620	100
523	20240607	122300	213449150	18630	18630	18630	18630	13
524	20240607	122200	213206960	18630	18630	18630	18630	12
525	20240607	122100	212983400	18630	18630	18630	18630	0
526	20240607	122000	212983400	18630	18630	18630	18630	23
527	20240607	121900	212554910	18630	18630	18630	18630	1
528	20240607	121800	212536280	18620	18620	18620	18620	0
529	20240607	121700	212536280	18620	18620	18620	18620	13
530	20240607	121600	212294220	18620	18630	18630	18620	112
531	20240607	121500	210208570	18630	18630	18630	18630	0
532	20240607	121400	210208570	18630	18630	18630	18630	12
533	20240607	121300	209985010	18630	18630	18630	18630	12
534	20240607	121200	209761450	18650	18630	18650	18630	59
535	20240607	121100	208661280	18630	18630	18630	18630	40
536	20240607	121000	207916080	18630	18620	18630	18620	14
537	20240607	120900	207655380	18620	18620	18620	18620	0
538	20240607	120800	207655380	18620	18620	18620	18620	12
539	20240607	120700	207431940	18630	18630	18630	18630	1
540	20240607	120600	207413310	18610	18610	18610	18610	0
541	20240607	120500	207413310	18610	18640	18640	18610	13
542	20240607	120400	207171350	18610	18610	18610	18610	12
543	20240607	120300	206948030	18620	18620	18620	18620	11
544	20240607	120200	206743210	18620	18620	18620	18620	21
545	20240607	120100	206352190	18610	18610	18610	18610	13
546	20240607	120000	206110260	18620	18620	18620	18620	1
547	20240607	115900	206091640	18620	18620	18620	18620	14
548	20240607	115800	205830960	18620	18620	18620	18620	12
549	20240607	115700	205607520	18620	18620	18620	18620	0
550	20240607	115600	205607520	18620	18620	18620	18620	12
551	20240607	115500	205384080	18630	18630	18630	18630	16
552	20240607	115400	205086000	18630	18630	18630	18630	0
553	20240607	115300	205086000	18630	18640	18650	18630	22
554	20240607	115200	204675950	18640	18640	18640	18640	13
555	20240607	115100	204433630	18660	18660	18660	18660	0
556	20240607	115000	204433630	18660	18660	18660	18660	2
557	20240607	114900	204396310	18670	18670	18710	18640	154
558	20240607	114800	201522320	18670	18670	18670	18670	0
559	20240607	114700	201522320	18670	18690	18690	18670	129
560	20240607	114600	199113410	18690	18690	18690	18690	107
561	20240607	114500	197113580	18690	18700	18700	18690	3947
562	20240607	114400	123304700	18700	18700	18700	18700	12
563	20240607	114300	123080300	18700	18700	18700	18700	13
564	20240607	114200	122837200	18700	18700	18700	18700	12
565	20240607	114100	122612800	18710	18710	18710	18710	0
566	20240607	114000	122612800	18710	18700	18710	18700	13
567	20240607	113900	122369690	18700	18700	18700	18700	112
568	20240607	113800	120275290	18710	18710	18710	18710	20
569	20240607	113700	119901090	18700	18700	18700	18700	113
570	20240607	113600	117787990	18710	18710	18710	18710	55
571	20240607	113500	116758940	18700	18700	18700	18700	0
572	20240607	113400	116758940	18700	18700	18700	18700	12
573	20240607	113300	116534540	18700	18700	18700	18700	13
574	20240607	113200	116291440	18700	18700	18700	18700	0
575	20240607	113100	116291440	18700	18700	18700	18700	12
576	20240607	113000	116067040	18700	18700	18700	18700	12
577	20240607	112900	115842640	18700	18700	18700	18700	0
578	20240607	112800	115842640	18700	18700	18700	18700	12
579	20240607	112700	115618240	18700	18700	18700	18700	13
580	20240607	112600	115375140	18700	18700	18700	18700	0
581	20240607	112500	115375140	18700	18700	18700	18700	12
582	20240607	112400	115150740	18700	18700	18700	18700	12
583	20240607	112300	114926340	18700	18700	18700	18700	0
584	20240607	112200	114926340	18700	18700	18700	18700	12
585	20240607	112100	114701940	18700	18700	18700	18700	13
586	20240607	112000	114458840	18700	18700	18700	18700	0
587	20240607	111900	114458840	18700	18720	18720	18700	17
588	20240607	111800	114140840	18720	18710	18720	18700	388
589	20240607	111700	106884300	18710	18710	18710	18710	0
590	20240607	111600	106884300	18710	18710	18710	18710	12
591	20240607	111500	106659780	18710	18710	18710	18710	13
592	20240607	111400	106416550	18710	18710	18710	18710	0
593	20240607	111300	106416550	18710	18710	18710	18710	12
594	20240607	111200	106192030	18710	18710	18710	18710	12
595	20240607	111100	105967510	18710	18720	18720	18710	188
596	20240607	111000	102449160	18720	18720	18720	18720	12
597	20240607	110900	102224520	18710	18710	18710	18710	13
598	20240607	110800	101981290	18710	18710	18710	18710	0
599	20240607	110700	101981290	18710	18710	18710	18710	12
600	20240607	110600	101756770	18710	18710	18710	18710	12
601	20240607	110500	101532250	18710	18710	18710	18710	0
602	20240607	110400	101532250	18710	18710	18710	18710	12
603	20240607	110300	101307730	18750	18700	18750	18700	27
604	20240607	110200	100802130	18700	18700	18700	18700	0
605	20240607	110100	100802130	18700	18700	18700	18700	12
606	20240607	110000	100577730	18700	18700	18700	18700	12
607	20240607	105900	100353330	18700	18700	18700	18700	0
608	20240607	105800	100353330	18700	18710	18710	18700	79
609	20240607	105700	98875360	18710	18710	18710	18710	13
610	20240607	105600	98632130	18710	18710	18710	18710	12
611	20240607	105500	98407610	18710	18710	18710	18710	0
612	20240607	105400	98407610	18710	18710	18710	18710	12
613	20240607	105300	98183090	18710	18710	18710	18700	2014
614	20240607	105200	60521080	18720	18720	18720	18720	1
615	20240607	105100	60502360	18700	18700	18700	18700	12
616	20240607	105000	60277960	18700	18700	18700	18700	13
617	20240607	104900	60034860	18700	18700	18700	18700	0
618	20240607	104800	60034860	18700	18710	18710	18700	205
619	20240607	104700	56199710	18710	18720	18720	18710	113
620	20240607	104600	54085350	18720	18720	18720	18720	0
621	20240607	104500	54085350	18720	18720	18720	18720	12
622	20240607	104400	53860710	18730	18840	18840	18730	22
623	20240607	104300	53448420	18850	18850	18850	18850	1
624	20240607	104200	53429570	18740	18750	18750	18740	397
625	20240607	104100	45989270	18750	18750	18750	18750	216
626	20240607	104000	41939270	18760	18760	18760	18760	0
627	20240607	103900	41939270	18760	18760	18760	18760	12
628	20240607	103800	41714150	18760	18760	18760	18760	12
629	20240607	103700	41489030	18770	18770	18770	18770	0
630	20240607	103600	41489030	18770	18800	18800	18770	268
631	20240607	103500	36455430	18790	18790	18790	18790	13
632	20240607	103400	36211160	18790	18790	18790	18790	0
633	20240607	103300	36211160	18790	18790	18790	18790	12
634	20240607	103200	35985680	18880	18790	18880	18790	38
635	20240607	103100	35269430	18790	18790	18790	18790	2
636	20240607	103000	35231850	18790	18790	18790	18790	14
637	20240607	102900	34968790	18790	18790	18790	18790	14
638	20240607	102800	34705730	18790	18790	18790	18790	0
639	20240607	102700	34705730	18790	18790	18790	18790	12
640	20240607	102600	34480250	18790	18790	18790	18790	12
641	20240607	102500	34254770	18790	18790	18790	18790	0
642	20240607	102400	34254770	18790	18790	18790	18790	12
643	20240607	102300	34029290	18790	18790	18790	18790	13
644	20240607	102200	33785020	18790	18790	18790	18790	50
645	20240607	102100	32845520	18790	18790	18790	18790	12
646	20240607	102000	32620040	18880	18790	18880	18790	13
647	20240607	101900	32375680	18790	18790	18790	18790	100
648	20240607	101800	30496680	18790	18790	18790	18790	14
649	20240607	101700	30233620	18790	18790	18790	18790	0
650	20240607	101600	30233620	18790	18790	18790	18790	100
651	20240607	101500	28354620	18880	18880	18880	18880	1
652	20240607	101400	28335740	18830	18830	18830	18830	0
653	20240607	101300	28335740	18830	18830	18830	18830	0
654	20240607	101200	28335740	18830	18830	18830	18830	74
655	20240607	101100	26942320	18830	18830	18830	18830	0
656	20240607	101000	26942320	18830	18830	18830	18830	198
657	20240607	100900	23213980	18830	18830	18830	18830	0
658	20240607	100800	23213980	18830	18830	18830	18830	0
659	20240607	100700	23213980	18830	18830	18830	18830	0
660	20240607	100600	23213980	18830	18830	18830	18830	1
661	20240607	100500	23195150	18830	18830	18830	18830	5
662	20240607	100400	23101000	18830	18830	18830	18830	30
663	20240607	100300	22536100	18830	18830	18830	18830	4
664	20240607	100200	22460780	18890	18890	18890	18890	0
665	20240607	100100	22460780	18890	18890	18890	18890	0
666	20240607	100000	22460780	18890	18890	18890	18890	7
667	20240607	095900	22328550	18890	18830	18890	18830	16
668	20240607	095800	22027210	18830	18830	18830	18830	1
669	20240607	095700	22008380	18830	18830	18830	18830	1
670	20240607	095600	21989550	18800	18820	18820	18800	20
671	20240607	095500	21613490	18790	18790	18790	18790	0
672	20240607	095400	21613490	18790	18790	18790	18790	0
673	20240607	095300	21613490	18790	18790	18790	18790	0
674	20240607	095200	21613490	18790	18790	18790	18790	0
675	20240607	095100	21613490	18790	18790	18790	18790	1
676	20240607	095000	21594700	18890	18890	18890	18890	4
677	20240607	094900	21519140	18800	18800	18800	18800	10
678	20240607	094800	21331140	18790	18790	18790	18790	0
679	20240607	094700	21331140	18790	18790	18790	18790	100
680	20240607	094600	19452140	18790	18790	18790	18790	12
681	20240607	094500	19226660	18800	18800	18800	18800	0
682	20240607	094400	19226660	18800	18870	18870	18800	577
683	20240607	094300	8370110	18890	18890	18890	18890	0
684	20240607	094200	8370110	18890	18890	18890	18890	0
685	20240607	094100	8370110	18890	18890	18890	18890	1
686	20240607	094000	8351220	18890	18890	18890	18890	2
687	20240607	093900	8313440	18870	18870	18870	18870	0
688	20240607	093800	8313440	18870	18870	18870	18870	0
689	20240607	093700	8313440	18870	18870	18870	18870	5
690	20240607	093600	8219090	18890	18890	18890	18890	5
691	20240607	093500	8124640	18890	18890	18890	18890	0
692	20240607	093400	8124640	18890	18890	18890	18890	0
693	20240607	093300	8124640	18890	18890	18890	18890	0
694	20240607	093200	8124640	18890	18890	18890	18890	0
695	20240607	093100	8124640	18890	18890	18890	18890	1
696	20240607	093000	8105750	18900	18900	18900	18900	3
697	20240607	092900	8049050	18890	18890	18890	18890	0
698	20240607	092800	8049050	18890	18890	18890	18890	0
699	20240607	092700	8049050	18890	18890	18890	18890	0
700	20240607	092600	8049050	18890	18910	18910	18890	18
701	20240607	092500	7708930	18910	18910	18910	18910	0
702	20240607	092400	7708930	18910	18910	18910	18910	118
703	20240607	092300	5477550	18910	18910	18910	18910	0
704	20240607	092200	5477550	18910	18910	18910	18910	0
705	20240607	092100	5477550	18910	18910	18910	18910	0
706	20240607	092000	5477550	18910	18910	18910	18910	1
707	20240607	091900	5458640	18920	18920	18920	18920	6
708	20240607	091800	5345120	18920	18920	18920	18920	11
709	20240607	091700	5137000	18920	18920	18920	18920	0
710	20240607	091600	5137000	18920	18920	18920	18920	0
711	20240607	091500	5137000	18920	18920	18920	18920	1
712	20240607	091400	5118080	18920	18920	18920	18920	10
713	20240607	091300	4928880	18920	18920	18920	18920	31
714	20240607	091200	4342360	18930	18930	18930	18930	0
715	20240607	091100	4342360	18930	18930	18930	18930	0
716	20240607	091000	4342360	18930	18930	18930	18930	1
717	20240607	090900	4323430	18920	18920	18920	18920	0
718	20240607	090800	4323430	18920	18920	18920	18920	0
719	20240607	090700	4323430	18920	18920	18920	18920	8
720	20240607	090600	4172070	18930	18930	18930	18930	0
721	20240607	090500	4172070	18930	18930	18930	18930	0
722	20240607	090400	4172070	18930	18930	18930	18930	0
723	20240607	090300	4172070	18930	18930	18930	18930	3
724	20240607	090200	4115280	18750	18750	18750	18750	0
725	20240607	090100	4115280	18750	18750	18750	18750	54
726	20240607	090000	3102780	18940	18890	18940	18890	164