KissMeData/004430/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	184200	481967440	13090	13090	13090	13090	1107
3	20240617	184100	481967440	13090	13090	13090	13090	0
4	20240617	184000	481967440	13090	13090	13090	13090	0
5	20240617	183900	481967440	13090	13090	13090	13090	0
6	20240617	183800	481967440	13090	13090	13090	13090	0
7	20240617	183700	481967440	13090	13090	13090	13090	0
8	20240617	183600	481967440	13090	13090	13090	13090	0
9	20240617	183500	481967440	13090	13090	13090	13090	0
10	20240617	183400	481967440	13090	13090	13090	13090	0
11	20240617	183300	481967440	13090	13090	13090	13090	0
12	20240617	183200	481967440	13090	13090	13090	13090	0
13	20240617	183100	481967440	13090	13090	13090	13090	0
14	20240617	183000	481967440	13090	13090	13090	13090	0
15	20240617	182900	481967440	13090	13090	13090	13090	0
16	20240617	182800	481967440	13090	13090	13090	13090	0
17	20240617	182700	481967440	13090	13090	13090	13090	0
18	20240617	182600	481967440	13090	13090	13090	13090	0
19	20240617	182500	481967440	13090	13090	13090	13090	0
20	20240617	182400	481967440	13090	13090	13090	13090	0
21	20240617	182300	481967440	13090	13090	13090	13090	0
22	20240617	182200	481967440	13090	13090	13090	13090	0
23	20240617	182100	481967440	13090	13090	13090	13090	0
24	20240617	182000	481967440	13090	13090	13090	13090	0
25	20240617	181900	481967440	13090	13090	13090	13090	0
26	20240617	181800	481967440	13090	13090	13090	13090	0
27	20240617	181700	481967440	13090	13090	13090	13090	0
28	20240617	181600	481967440	13090	13090	13090	13090	0
29	20240617	181500	481967440	13090	13090	13090	13090	0
30	20240617	181400	481967440	13090	13090	13090	13090	0
31	20240617	181300	481967440	13090	13090	13090	13090	0
32	20240617	181200	481967440	13090	13090	13090	13090	1107
33	20240617	181100	481967440	13090	13090	13090	13090	0
34	20240617	181000	481967440	13090	13090	13090	13090	0
35	20240617	180900	481967440	13090	13090	13090	13090	0
36	20240617	180800	481967440	13090	13090	13090	13090	0
37	20240617	180700	481967440	13090	13090	13090	13090	0
38	20240617	180600	481967440	13090	13090	13090	13090	0
39	20240617	180500	481967440	13090	13090	13090	13090	0
40	20240617	180400	481967440	13090	13090	13090	13090	0
41	20240617	180300	481967440	13090	13090	13090	13090	0
42	20240617	180200	481967440	13090	13090	13090	13090	0
43	20240617	180100	481967440	13090	13090	13090	13090	0
44	20240617	180000	481967440	13090	13090	13090	13090	0
45	20240617	175900	481967440	13090	13090	13090	13090	0
46	20240617	175800	481967440	13090	13090	13090	13090	0
47	20240617	175700	481967440	13090	13090	13090	13090	0
48	20240617	175600	481967440	13090	13090	13090	13090	0
49	20240617	175500	481967440	13090	13090	13090	13090	0
50	20240617	175400	481967440	13090	13090	13090	13090	0
51	20240617	175300	481967440	13090	13090	13090	13090	0
52	20240617	175200	481967440	13090	13090	13090	13090	0
53	20240617	175100	481967440	13090	13090	13090	13090	0
54	20240617	175000	481967440	13090	13090	13090	13090	0
55	20240617	174900	481967440	13090	13090	13090	13090	0
56	20240617	174800	481967440	13090	13090	13090	13090	0
57	20240617	174700	481967440	13090	13090	13090	13090	0
58	20240617	174600	481967440	13090	13090	13090	13090	0
59	20240617	174500	481967440	13090	13090	13090	13090	0
60	20240617	174400	481967440	13090	13090	13090	13090	0
61	20240617	174300	481967440	13090	13090	13090	13090	0
62	20240617	174200	481967440	13090	13090	13090	13090	1107
63	20240617	174100	481967440	13090	13090	13090	13090	0
64	20240617	174000	481967440	13090	13090	13090	13090	0
65	20240617	173900	481967440	13090	13090	13090	13090	0
66	20240617	173800	481967440	13090	13090	13090	13090	0
67	20240617	173700	481967440	13090	13090	13090	13090	0
68	20240617	173600	481967440	13090	13090	13090	13090	0
69	20240617	173500	481967440	13090	13090	13090	13090	0
70	20240617	173400	481967440	13090	13090	13090	13090	0
71	20240617	173300	481967440	13090	13090	13090	13090	0
72	20240617	173200	481967440	13090	13090	13090	13090	0
73	20240617	173100	481967440	13090	13090	13090	13090	0
74	20240617	173000	481967440	13090	13090	13090	13090	0
75	20240617	172900	481967440	13090	13090	13090	13090	0
76	20240617	172800	481967440	13090	13090	13090	13090	0
77	20240617	172700	481967440	13090	13090	13090	13090	0
78	20240617	172600	481967440	13090	13090	13090	13090	0
79	20240617	172500	481967440	13090	13090	13090	13090	0
80	20240617	172400	481967440	13090	13090	13090	13090	0
81	20240617	172300	481967440	13090	13090	13090	13090	0
82	20240617	172200	481967440	13090	13090	13090	13090	0
83	20240617	172100	481967440	13090	13090	13090	13090	0
84	20240617	172000	481967440	13090	13090	13090	13090	0
85	20240617	171900	481967440	13090	13090	13090	13090	0
86	20240617	171800	481967440	13090	13090	13090	13090	0
87	20240617	171700	481967440	13090	13090	13090	13090	0
88	20240617	171600	481967440	13090	13090	13090	13090	0
89	20240617	171500	481967440	13090	13090	13090	13090	0
90	20240617	171400	481967440	13090	13090	13090	13090	0
91	20240617	171300	481967440	13090	13090	13090	13090	0
92	20240617	171200	481967440	13090	13090	13090	13090	1107
93	20240617	171100	481967440	13090	13090	13090	13090	0
94	20240617	171000	481967440	13090	13090	13090	13090	0
95	20240617	170900	481967440	13090	13090	13090	13090	0
96	20240617	170800	481967440	13090	13090	13090	13090	0
97	20240617	170700	481967440	13090	13090	13090	13090	0
98	20240617	170600	481967440	13090	13090	13090	13090	0
99	20240617	170500	481967440	13090	13090	13090	13090	0
100	20240617	170400	481967440	13090	13090	13090	13090	0
101	20240617	170300	481967440	13090	13090	13090	13090	0
102	20240617	170200	481967440	13090	13090	13090	13090	0
103	20240617	170100	481967440	13090	13090	13090	13090	0
104	20240617	170000	481967440	13090	13090	13090	13090	0
105	20240617	165900	481967440	13090	13090	13090	13090	0
106	20240617	165800	481967440	13090	13090	13090	13090	0
107	20240617	165700	481967440	13090	13090	13090	13090	0
108	20240617	165600	481967440	13090	13090	13090	13090	0
109	20240617	165500	481967440	13090	13090	13090	13090	0
110	20240617	165400	481967440	13090	13090	13090	13090	0
111	20240617	165300	481967440	13090	13090	13090	13090	0
112	20240617	165200	481967440	13090	13090	13090	13090	0
113	20240617	165100	481967440	13090	13090	13090	13090	0
114	20240617	165000	481967440	13090	13090	13090	13090	0
115	20240617	164900	481967440	13090	13090	13090	13090	0
116	20240617	164800	481967440	13090	13090	13090	13090	0
117	20240617	164700	481967440	13090	13090	13090	13090	0
118	20240617	164600	481967440	13090	13090	13090	13090	0
119	20240617	164500	481967440	13090	13090	13090	13090	0
120	20240617	164400	481967440	13090	13090	13090	13090	0
121	20240617	164300	481967440	13090	13090	13090	13090	0
122	20240617	164200	481967440	13090	13090	13090	13090	1107
123	20240617	164100	481967440	13090	13090	13090	13090	0
124	20240617	164000	481967440	13090	13090	13090	13090	0
125	20240617	163900	481967440	13090	13090	13090	13090	0
126	20240617	163800	481967440	13090	13090	13090	13090	0
127	20240617	163700	481967440	13090	13090	13090	13090	0
128	20240617	163600	481967440	13090	13090	13090	13090	0
129	20240617	163500	481967440	13090	13090	13090	13090	0
130	20240617	163400	481967440	13090	13090	13090	13090	0
131	20240617	163300	481967440	13090	13090	13090	13090	0
132	20240617	163200	481967440	13090	13090	13090	13090	0
133	20240617	163100	481967440	13090	13090	13090	13090	0
134	20240617	163000	481967440	13090	13090	13090	13090	0
135	20240617	162900	481967440	13090	13090	13090	13090	0
136	20240617	162800	481967440	13090	13090	13090	13090	0
137	20240617	162700	481967440	13090	13090	13090	13090	0
138	20240617	162600	481967440	13090	13090	13090	13090	0
139	20240617	162500	481967440	13090	13090	13090	13090	0
140	20240617	162400	481967440	13090	13090	13090	13090	0
141	20240617	162300	481967440	13090	13090	13090	13090	0
142	20240617	162200	481967440	13090	13090	13090	13090	0
143	20240617	162100	481967440	13090	13090	13090	13090	0
144	20240617	162000	481967440	13090	13090	13090	13090	0
145	20240617	161900	481967440	13090	13090	13090	13090	0
146	20240617	161800	481967440	13090	13090	13090	13090	0
147	20240617	161700	481967440	13090	13090	13090	13090	0
148	20240617	161600	481967440	13090	13090	13090	13090	0
149	20240617	161500	481967440	13090	13090	13090	13090	0
150	20240617	161400	481967440	13090	13090	13090	13090	0
151	20240617	161300	481967440	13090	13090	13090	13090	0
152	20240617	161200	481967440	13090	13090	13090	13090	1107
153	20240617	161100	481967440	13090	13090	13090	13090	0
154	20240617	161000	481967440	13090	13090	13090	13090	0
155	20240617	160900	481967440	13090	13090	13090	13090	0
156	20240617	160800	481967440	13090	13090	13090	13090	0
157	20240617	160700	481967440	13090	13090	13090	13090	0
158	20240617	160600	481967440	13090	13090	13090	13090	0
159	20240617	160500	481967440	13090	13090	13090	13090	0
160	20240617	160400	481967440	13090	13090	13090	13090	0
161	20240617	160300	481967440	13090	13090	13090	13090	0
162	20240617	160200	481967440	13090	13090	13090	13090	0
163	20240617	160100	481967440	13090	13090	13090	13090	0
164	20240617	160000	481967440	13090	13090	13090	13090	0
165	20240617	155900	481967440	13090	13090	13090	13090	0
166	20240617	155800	481967440	13090	13090	13090	13090	0
167	20240617	155700	481967440	13090	13090	13090	13090	0
168	20240617	155600	481967440	13090	13090	13090	13090	0
169	20240617	155500	481967440	13090	13090	13090	13090	0
170	20240617	155400	481967440	13090	13090	13090	13090	0
171	20240617	155300	481967440	13090	13090	13090	13090	0
172	20240617	155200	481967440	13090	13090	13090	13090	0
173	20240617	155100	481967440	13090	13090	13090	13090	0
174	20240617	155000	481967440	13090	13090	13090	13090	0
175	20240617	154900	481967440	13090	13090	13090	13090	0
176	20240617	154800	481967440	13090	13090	13090	13090	0
177	20240617	154700	481967440	13090	13090	13090	13090	0
178	20240617	154600	481967440	13090	13090	13090	13090	0
179	20240617	154500	481967440	13090	13090	13090	13090	0
180	20240617	154400	481967440	13090	13090	13090	13090	0
181	20240617	154300	481967440	13090	13090	13090	13090	0
182	20240617	154200	481967440	13090	13090	13090	13090	1107
183	20240617	154100	481967440	13090	13090	13090	13090	0
184	20240617	154000	481967440	13090	13090	13090	13090	0
185	20240617	153900	481967440	13090	13090	13090	13090	0
186	20240617	153800	481967440	13090	13090	13090	13090	0
187	20240617	153700	481967440	13090	13090	13090	13090	0
188	20240617	153600	481967440	13090	13090	13090	13090	0
189	20240617	153500	481967440	13090	13090	13090	13090	0
190	20240617	153400	481967440	13090	13090	13090	13090	0
191	20240617	153300	481967440	13090	13090	13090	13090	0
192	20240617	153200	481967440	13090	13090	13090	13090	0
193	20240617	153100	481967440	13090	13090	13090	13090	0
194	20240617	153000	481967440	13090	13090	13090	13090	1107
195	20240617	152900	467476810	13090	13090	13090	13090	0
196	20240617	152800	467476810	13090	13090	13090	13090	0
197	20240617	152700	467476810	13090	13090	13090	13090	0
198	20240617	152600	467476810	13090	13090	13090	13090	0
199	20240617	152500	467476810	13090	13090	13090	13090	0
200	20240617	152400	467476810	13090	13090	13090	13090	0
201	20240617	152300	467476810	13090	13090	13090	13090	0
202	20240617	152200	467476810	13090	13090	13090	13090	0
203	20240617	152100	467476810	13090	13090	13090	13090	0
204	20240617	152000	467476810	13090	13090	13090	13090	0
205	20240617	151900	467476810	13090	13060	13090	13060	25
206	20240617	151800	467149890	13090	13070	13090	13060	464
207	20240617	151700	461083100	13070	13060	13070	13060	112
208	20240617	151600	459619270	13070	13060	13080	13060	489
209	20240617	151500	453228670	13080	13090	13090	13070	182
210	20240617	151400	450848790	13090	13090	13090	13090	523
211	20240617	151300	444002720	13090	13050	13090	13040	1117
212	20240617	151200	429411910	13050	13050	13050	13050	353
213	20240617	151100	424805260	13060	13030	13060	13030	385
214	20240617	151000	419787210	13020	13040	13040	13020	419
215	20240617	150900	414327490	13040	13040	13050	13030	509
216	20240617	150800	407691260	13040	13030	13040	13030	191
217	20240617	150700	405202370	13030	13020	13030	13010	581
218	20240617	150600	397636580	13010	13020	13020	13010	213
219	20240617	150500	394864450	13040	13040	13040	13040	309
220	20240617	150400	390835090	13050	13000	13050	13000	499
221	20240617	150300	384340260	13000	13050	13050	13000	449
222	20240617	150200	378496030	13050	13090	13090	13050	1057
223	20240617	150100	364682970	13080	13040	13090	13040	440
224	20240617	150000	358936070	13040	13030	13040	13030	535
225	20240617	145900	351961220	13020	12950	13020	12950	2306
226	20240617	145800	321991580	12930	12930	12930	12920	519
227	20240617	145700	315282150	12930	12930	12930	12930	103
228	20240617	145600	313950360	12970	12950	12970	12950	508
229	20240617	145500	307366280	12940	12900	12940	12900	1556
230	20240617	145400	287247270	12910	12900	12910	12900	704
231	20240617	145300	278159870	12900	12880	12900	12880	1017
232	20240617	145200	265042380	12880	12850	12880	12850	401
233	20240617	145100	259877530	12870	12870	12870	12870	0
234	20240617	145000	259877530	12870	12850	12870	12840	449
235	20240617	144900	254109800	12840	12840	12840	12840	1
236	20240617	144800	254096960	12830	12830	12830	12830	0
237	20240617	144700	254096960	12830	12830	12830	12830	0
238	20240617	144600	254096960	12830	12850	12850	12830	311
239	20240617	144500	250104550	12850	12870	12870	12850	145
240	20240617	144400	248240760	12870	12870	12870	12870	20
241	20240617	144300	247983360	12870	12870	12870	12870	0
242	20240617	144200	247983360	12870	12870	12870	12870	10
243	20240617	144100	247854660	12870	12870	12870	12870	0
244	20240617	144000	247854660	12870	12870	12870	12870	0
245	20240617	143900	247854660	12870	12870	12870	12870	0
246	20240617	143800	247854660	12870	12870	12870	12870	0
247	20240617	143700	247854660	12870	12870	12870	12870	0
248	20240617	143600	247854660	12870	12870	12870	12870	0
249	20240617	143500	247854660	12870	12870	12870	12870	0
250	20240617	143400	247854660	12870	12870	12870	12870	0
251	20240617	143300	247854660	12870	12870	12870	12870	0
252	20240617	143200	247854660	12870	12870	12870	12870	0
253	20240617	143100	247854660	12870	12870	12870	12870	0
254	20240617	143000	247854660	12870	12870	12870	12870	0
255	20240617	142900	247854660	12870	12870	12870	12870	0
256	20240617	142800	247854660	12870	12870	12870	12870	6
257	20240617	142700	247777440	12870	12870	12870	12870	5
258	20240617	142600	247713090	12870	12870	12870	12870	1
259	20240617	142500	247700220	12840	12840	12840	12840	1
260	20240617	142400	247687380	12830	12830	12830	12830	0
261	20240617	142300	247687380	12830	12830	12830	12830	0
262	20240617	142200	247687380	12830	12830	12830	12830	1
263	20240617	142100	247674550	12830	12850	12850	12830	2965
264	20240617	142000	209610400	12850	12860	12860	12850	771
265	20240617	141900	199699700	12860	12860	12860	12860	0
266	20240617	141800	199699700	12860	12860	12860	12860	190
267	20240617	141700	197256300	12870	12870	12870	12870	22
268	20240617	141600	196973160	12870	12870	12870	12870	0
269	20240617	141500	196973160	12870	12870	12870	12870	5
270	20240617	141400	196908810	12870	12870	12870	12870	0
271	20240617	141300	196908810	12870	12870	12870	12870	0
272	20240617	141200	196908810	12870	12870	12870	12870	17
273	20240617	141100	196690020	12870	12870	12870	12870	0
274	20240617	141000	196690020	12870	12870	12870	12870	0
275	20240617	140900	196690020	12870	12870	12870	12870	1
276	20240617	140800	196677150	12870	12870	12870	12870	36
277	20240617	140700	196213830	12870	12870	12870	12870	4
278	20240617	140600	196162350	12860	12860	12860	12860	0
279	20240617	140500	196162350	12860	12860	12860	12860	0
280	20240617	140400	196162350	12860	12860	12860	12860	0
281	20240617	140300	196162350	12860	12860	12860	12860	0
282	20240617	140200	196162350	12860	12860	12860	12860	0
283	20240617	140100	196162350	12860	12860	12860	12860	0
284	20240617	140000	196162350	12860	12860	12860	12860	0
285	20240617	135900	196162350	12860	12860	12860	12860	423
286	20240617	135800	190722570	12860	12860	12860	12860	0
287	20240617	135700	190722570	12860	12860	12860	12860	1
288	20240617	135600	190709710	12860	12860	12860	12860	40
289	20240617	135500	190195310	12860	12860	12860	12860	1
290	20240617	135400	190182450	12860	12860	12860	12860	1
291	20240617	135300	190169590	12870	12870	12870	12870	1
292	20240617	135200	190156720	12870	12870	12870	12870	10
293	20240617	135100	190028020	12860	12860	12860	12860	0
294	20240617	135000	190028020	12860	12860	12860	12860	0
295	20240617	134900	190028020	12860	12860	12860	12860	0
296	20240617	134800	190028020	12860	12860	12860	12860	0
297	20240617	134700	190028020	12860	12860	12860	12860	0
298	20240617	134600	190028020	12860	12860	12860	12860	0
299	20240617	134500	190028020	12860	12860	12860	12860	0
300	20240617	134400	190028020	12860	12870	12870	12860	62
301	20240617	134300	189230170	12870	12870	12870	12870	60
302	20240617	134200	188457970	12870	12870	12870	12870	0
303	20240617	134100	188457970	12870	12870	12870	12870	0
304	20240617	134000	188457970	12870	12870	12870	12870	0
305	20240617	133900	188457970	12870	12870	12870	12870	0
306	20240617	133800	188457970	12870	12870	12870	12870	0
307	20240617	133700	188457970	12870	12870	12870	12870	0
308	20240617	133600	188457970	12870	12870	12870	12870	0
309	20240617	133500	188457970	12870	12870	12870	12870	0
310	20240617	133400	188457970	12870	12870	12870	12870	20
311	20240617	133300	188200570	12870	12870	12870	12870	0
312	20240617	133200	188200570	12870	12880	12880	12870	588
313	20240617	133100	180630540	12880	12880	12880	12880	0
314	20240617	133000	180630540	12880	12880	12880	12880	0
315	20240617	132900	180630540	12880	12880	12880	12880	0
316	20240617	132800	180630540	12880	12880	12880	12880	0
317	20240617	132700	180630540	12880	12880	12890	12880	25
318	20240617	132600	180308340	12890	12890	12890	12890	21
319	20240617	132500	180037650	12890	12890	12890	12890	6
320	20240617	132400	179960310	12890	12890	12890	12880	84
321	20240617	132300	178878050	12890	12890	12890	12890	31
322	20240617	132200	178478460	12890	12890	12890	12890	50
323	20240617	132100	177833960	12880	12880	12880	12880	0
324	20240617	132000	177833960	12880	12880	12880	12880	0
325	20240617	131900	177833960	12880	12890	12890	12880	40
326	20240617	131800	177318520	12880	12890	12890	12880	98
327	20240617	131700	176056200	12890	12890	12890	12890	0
328	20240617	131600	176056200	12890	12890	12890	12890	50
329	20240617	131500	175411700	12880	12880	12880	12880	70
330	20240617	131400	174510100	12890	12890	12890	12890	0
331	20240617	131300	174510100	12890	12890	12890	12890	100
332	20240617	131200	173221100	12880	12880	12880	12880	300
333	20240617	131100	169357100	12880	12880	12880	12880	0
334	20240617	131000	169357100	12880	12890	12890	12880	35
335	20240617	130900	168906110	12890	12890	12890	12890	0
336	20240617	130800	168906110	12890	12890	12890	12890	0
337	20240617	130700	168906110	12890	12890	12890	12890	0
338	20240617	130600	168906110	12890	12890	12890	12890	29
339	20240617	130500	168532300	12890	12890	12890	12890	0
340	20240617	130400	168532300	12890	12890	12890	12890	0
341	20240617	130300	168532300	12890	12890	12890	12890	0
342	20240617	130200	168532300	12890	12890	12890	12890	0
343	20240617	130100	168532300	12890	12890	12890	12890	0
344	20240617	130000	168532300	12890	12890	12890	12890	0
345	20240617	125900	168532300	12890	12890	12890	12890	42
346	20240617	125800	167990920	12900	12900	12900	12900	0
347	20240617	125700	167990920	12900	12900	12900	12900	0
348	20240617	125600	167990920	12900	12900	12900	12900	1
349	20240617	125500	167978020	12890	12890	12890	12890	1
350	20240617	125400	167965130	12900	12900	12900	12900	11
351	20240617	125300	167823230	12900	12900	12900	12900	0
352	20240617	125200	167823230	12900	12900	12900	12890	54
353	20240617	125100	167126660	12900	12900	12900	12900	0
354	20240617	125000	167126660	12900	12900	12900	12900	0
355	20240617	124900	167126660	12900	12900	12900	12900	0
356	20240617	124800	167126660	12900	12900	12900	12900	0
357	20240617	124700	167126660	12900	12900	12900	12900	1
358	20240617	124600	167113760	12900	12900	12900	12900	31
359	20240617	124500	166713860	12900	12900	12900	12900	0
360	20240617	124400	166713860	12900	12890	12900	12890	20
361	20240617	124300	166456040	12890	12890	12890	12890	0
362	20240617	124200	166456040	12890	12890	12890	12890	0
363	20240617	124100	166456040	12890	12890	12890	12890	53
364	20240617	124000	165772870	12890	12890	12890	12890	1
365	20240617	123900	165759980	12890	12890	12890	12890	34
366	20240617	123800	165321720	12890	12890	12890	12890	20
367	20240617	123700	165063920	12890	12890	12890	12890	143
368	20240617	123600	163220650	12890	12890	12890	12890	0
369	20240617	123500	163220650	12890	12890	12890	12890	20
370	20240617	123400	162962850	12890	12900	12900	12890	8
371	20240617	123300	162859710	12900	12900	12900	12900	12
372	20240617	123200	162704910	12900	12890	12900	12890	2
373	20240617	123100	162679120	12900	12900	12900	12900	0
374	20240617	123000	162679120	12900	12900	12900	12900	0
375	20240617	122900	162679120	12900	12900	12900	12900	0
376	20240617	122800	162679120	12900	12900	12900	12900	0
377	20240617	122700	162679120	12900	12900	12900	12900	0
378	20240617	122600	162679120	12900	12900	12900	12900	100
379	20240617	122500	161389120	12900	12900	12900	12900	3
380	20240617	122400	161350420	12890	12890	12890	12890	0
381	20240617	122300	161350420	12890	12890	12890	12890	20
382	20240617	122200	161092620	12890	12900	12900	12890	101
383	20240617	122100	159790720	12890	12890	12890	12890	69
384	20240617	122000	158901310	12890	12890	12890	12890	0
385	20240617	121900	158901310	12890	12890	12890	12890	0
386	20240617	121800	158901310	12890	12890	12890	12890	0
387	20240617	121700	158901310	12890	12890	12890	12890	0
388	20240617	121600	158901310	12890	12890	12890	12890	0
389	20240617	121500	158901310	12890	12890	12890	12890	0
390	20240617	121400	158901310	12890	12890	12890	12890	0
391	20240617	121300	158901310	12890	12890	12890	12890	0
392	20240617	121200	158901310	12890	12890	12890	12890	2
393	20240617	121100	158875530	12890	12890	12890	12890	50
394	20240617	121000	158231030	12890	12900	12900	12890	25
395	20240617	120900	157908600	12890	12890	12890	12890	0
396	20240617	120800	157908600	12890	12890	12890	12890	0
397	20240617	120700	157908600	12890	12890	12890	12890	0
398	20240617	120600	157908600	12890	12890	12890	12890	0
399	20240617	120500	157908600	12890	12890	12890	12890	2
400	20240617	120400	157882820	12890	12890	12890	12890	1
401	20240617	120300	157869930	12900	12900	12900	12900	300
402	20240617	120200	153999930	12890	12890	12890	12890	0
403	20240617	120100	153999930	12890	12890	12890	12890	0
404	20240617	120000	153999930	12890	12890	12890	12890	0
405	20240617	115900	153999930	12890	12890	12890	12890	0
406	20240617	115800	153999930	12890	12890	12890	12890	0
407	20240617	115700	153999930	12890	12890	12890	12890	0
408	20240617	115600	153999930	12890	12890	12890	12890	0
409	20240617	115500	153999930	12890	12890	12890	12890	1
410	20240617	115400	153987040	12890	12890	12890	12890	0
411	20240617	115300	153987040	12890	12890	12890	12890	18
412	20240617	115200	153755020	12900	12900	12900	12900	0
413	20240617	115100	153755020	12900	12900	12900	12900	0
414	20240617	115000	153755020	12900	12890	12900	12890	21
415	20240617	114900	153484320	12890	12890	12890	12890	100
416	20240617	114800	152195320	12890	12890	12890	12890	0
417	20240617	114700	152195320	12890	12890	12890	12890	0
418	20240617	114600	152195320	12890	12890	12890	12890	31
419	20240617	114500	151795730	12890	12890	12890	12890	170
420	20240617	114400	149604430	12890	12890	12890	12890	103
421	20240617	114300	148276760	12890	12880	12890	12880	31
422	20240617	114200	147877470	12890	12890	12890	12890	0
423	20240617	114100	147877470	12890	12890	12890	12890	200
424	20240617	114000	145299470	12890	12890	12890	12890	100
425	20240617	113900	144010470	12880	12880	12880	12880	0
426	20240617	113800	144010470	12880	12890	12890	12880	4
427	20240617	113700	143958940	12880	12890	12890	12880	14
428	20240617	113600	143778510	12890	12890	12890	12890	89
429	20240617	113500	142631300	12890	12890	12890	12890	12
430	20240617	113400	142476620	12890	12890	12890	12890	1
431	20240617	113300	142463730	12850	12850	12850	12850	0
432	20240617	113200	142463730	12850	12850	12850	12850	0
433	20240617	113100	142463730	12850	12850	12850	12850	0
434	20240617	113000	142463730	12850	12850	12850	12850	0
435	20240617	112900	142463730	12850	12850	12850	12850	1
436	20240617	112800	142450880	12840	12840	12840	12840	0
437	20240617	112700	142450880	12840	12840	12840	12840	0
438	20240617	112600	142450880	12840	12840	12840	12840	0
439	20240617	112500	142450880	12840	12840	12840	12840	30
440	20240617	112400	142065680	12840	12840	12840	12840	0
441	20240617	112300	142065680	12840	12840	12840	12840	0
442	20240617	112200	142065680	12840	12840	12840	12840	0
443	20240617	112100	142065680	12840	12890	12890	12840	565
444	20240617	112000	134804520	12860	12860	12860	12860	0
445	20240617	111900	134804520	12860	12860	12860	12860	0
446	20240617	111800	134804520	12860	12860	12860	12860	0
447	20240617	111700	134804520	12860	12860	12860	12860	0
448	20240617	111600	134804520	12860	12860	12860	12860	20
449	20240617	111500	134547320	12860	12860	12860	12860	0
450	20240617	111400	134547320	12860	12860	12860	12860	0
451	20240617	111300	134547320	12860	12860	12860	12860	400
452	20240617	111200	129403320	12860	12860	12860	12860	2
453	20240617	111100	129377600	12860	12860	12860	12860	5
454	20240617	111000	129313300	12860	12860	12870	12860	77
455	20240617	110900	128322890	12860	12860	12860	12860	56
456	20240617	110800	127602730	12860	12860	12870	12860	78
457	20240617	110700	126599150	12860	12860	12860	12860	41
458	20240617	110600	126071890	12870	12870	12870	12870	69
459	20240617	110500	125183860	12870	12870	12880	12870	69
460	20240617	110400	124295820	12880	12880	12890	12880	152
461	20240617	110300	122336970	12880	12870	12880	12870	148
462	20240617	110200	120431140	12870	12870	12880	12870	103
463	20240617	110100	119105050	12870	12870	12880	12870	70
464	20240617	110000	118204140	12870	12880	12880	12870	36
465	20240617	105900	117740730	12880	12880	12880	12880	12
466	20240617	105800	117586170	12880	12880	12880	12880	400
467	20240617	105700	112434170	12890	12890	12890	12890	3
468	20240617	105600	112395500	12890	12890	12890	12890	0
469	20240617	105500	112395500	12890	12890	12890	12890	1
470	20240617	105400	112382610	12890	12890	12890	12890	0
471	20240617	105300	112382610	12890	12890	12890	12890	8
472	20240617	105200	112279490	12880	12880	12880	12880	59
473	20240617	105100	111519570	12880	12880	12880	12880	2
474	20240617	105000	111493810	12870	12870	12870	12870	0
475	20240617	104900	111493810	12870	12880	12880	12870	36
476	20240617	104800	111030430	12880	12880	12880	12880	0
477	20240617	104700	111030430	12880	12880	12880	12880	55
478	20240617	104600	110322030	12880	12880	12880	12880	8
479	20240617	104500	110218990	12870	12880	12880	12870	594
480	20240617	104400	102572310	12880	12880	12880	12880	0
481	20240617	104300	102572310	12880	12880	12880	12880	51
482	20240617	104200	101915430	12880	12880	12880	12880	1
483	20240617	104100	101902550	12890	12890	12890	12890	101
484	20240617	104000	100600660	12890	12880	12890	12870	46
485	20240617	103900	100008420	12890	12880	12890	12880	60
486	20240617	103800	99235610	12880	12880	12880	12880	0
487	20240617	103700	99235610	12880	12880	12880	12880	0
488	20240617	103600	99235610	12880	12880	12880	12880	19
489	20240617	103500	98990890	12880	12880	12880	12880	1
490	20240617	103400	98978010	12870	12870	12870	12870	0
491	20240617	103300	98978010	12870	12870	12870	12870	0
492	20240617	103200	98978010	12870	12870	12870	12870	0
493	20240617	103100	98978010	12870	12870	12870	12870	0
494	20240617	103000	98978010	12870	12870	12870	12870	60
495	20240617	102900	98205810	12890	12890	12890	12890	0
496	20240617	102800	98205810	12890	12890	12890	12890	0
497	20240617	102700	98205810	12890	12870	12890	12870	2
498	20240617	102600	98180050	12890	12890	12890	12890	2
499	20240617	102500	98154270	12880	12880	12880	12880	0
500	20240617	102400	98154270	12880	12880	12880	12880	0
501	20240617	102300	98154270	12880	12880	12880	12880	0
502	20240617	102200	98154270	12880	12880	12880	12880	30
503	20240617	102100	97767870	12880	12880	12880	12880	34
504	20240617	102000	97329950	12880	12880	12880	12880	100
505	20240617	101900	96041950	12880	12880	12880	12880	62
506	20240617	101800	95243390	12880	12880	12880	12880	23
507	20240617	101700	94947150	12880	12880	12880	12880	0
508	20240617	101600	94947150	12880	12880	12880	12880	0
509	20240617	101500	94947150	12880	12890	12890	12880	2
510	20240617	101400	94921380	12890	12890	12890	12890	1
511	20240617	101300	94908490	12870	12870	12870	12870	0
512	20240617	101200	94908490	12870	12870	12870	12870	0
513	20240617	101100	94908490	12870	12870	12870	12870	16
514	20240617	101000	94702570	12860	12860	12860	12860	7
515	20240617	100900	94612550	12850	12850	12850	12850	0
516	20240617	100800	94612550	12850	12850	12850	12850	100
517	20240617	100700	93327550	12850	12850	12850	12850	1
518	20240617	100600	93314700	12830	12830	12830	12830	0
519	20240617	100500	93314700	12830	12830	12830	12830	0
520	20240617	100400	93314700	12830	12830	12830	12830	0
521	20240617	100300	93314700	12830	12840	12850	12830	115
522	20240617	100200	91838650	12840	12860	12870	12840	565
523	20240617	100100	84574110	12860	12860	12870	12860	83
524	20240617	100000	83506700	12870	12870	12880	12860	282
525	20240617	095900	79877550	12870	12880	12900	12870	555
526	20240617	095800	72720140	12900	12900	12900	12900	0
527	20240617	095700	72720140	12900	12900	12900	12900	1
528	20240617	095600	72707240	12900	12900	12900	12900	1
529	20240617	095500	72694340	12900	12900	12900	12900	0
530	20240617	095400	72694340	12900	12900	12900	12900	2
531	20240617	095300	72668540	12900	12890	12900	12870	65
532	20240617	095200	71831290	12900	12900	12900	12900	4
533	20240617	095100	71779690	12880	12890	12890	12880	100
534	20240617	095000	70491320	12890	12890	12890	12890	3
535	20240617	094900	70452650	12890	12890	12890	12890	0
536	20240617	094800	70452650	12890	12900	12900	12890	297
537	20240617	094700	66621530	12900	12900	12900	12900	131
538	20240617	094600	64931630	12910	12910	12910	12910	0
539	20240617	094500	64931630	12910	12910	12910	12910	1
540	20240617	094400	64918720	12910	12900	12910	12900	80
541	20240617	094300	63886700	12910	12910	12910	12910	58
542	20240617	094200	63137920	12910	12920	12920	12910	249
543	20240617	094100	59921680	12920	12920	12920	12920	80
544	20240617	094000	58888080	12920	12920	12920	12920	503
545	20240617	093900	52389320	12940	12940	12940	12940	1
546	20240617	093800	52376380	12940	12920	12940	12920	101
547	20240617	093700	51070660	12920	12920	12920	12920	80
548	20240617	093600	50037060	12930	12930	12930	12930	0
549	20240617	093500	50037060	12930	12930	12930	12930	2
550	20240617	093400	50011200	12930	12930	12930	12930	0
551	20240617	093300	50011200	12930	12930	12940	12930	2162
552	20240617	093200	22056530	12940	12940	12940	12940	0
553	20240617	093100	22056530	12940	12940	12940	12940	0
554	20240617	093000	22056530	12940	12940	12940	12940	4
555	20240617	092900	22004770	12930	12930	12930	12930	136
556	20240617	092800	20246290	12930	12930	12930	12930	41
557	20240617	092700	19716160	12920	12920	12920	12920	12
558	20240617	092600	19561120	12920	12940	12940	12920	89
559	20240617	092500	18411200	12910	12910	12910	12910	0
560	20240617	092400	18411200	12910	12910	12910	12910	0
561	20240617	092300	18411200	12910	12910	12910	12910	1
562	20240617	092200	18398290	12910	12910	12910	12910	0
563	20240617	092100	18398290	12910	12920	12920	12910	60
564	20240617	092000	17623650	12910	12910	12910	12910	0
565	20240617	091900	17623650	12910	12910	12910	12910	0
566	20240617	091800	17623650	12910	12910	12910	12910	0
567	20240617	091700	17623650	12910	12940	12940	12910	102
568	20240617	091600	16306800	12950	12950	12950	12950	0
569	20240617	091500	16306800	12950	12950	12950	12950	1
570	20240617	091400	16293850	12910	12910	12910	12910	100
571	20240617	091300	15002850	12920	12920	12920	12920	0
572	20240617	091200	15002850	12920	12930	12930	12920	151
573	20240617	091100	13051630	12930	12930	12930	12930	0
574	20240617	091000	13051630	12930	12960	12960	12930	774
575	20240617	090900	3043200	12960	12960	12960	12960	2
576	20240617	090800	3017280	13000	13000	13000	13000	0
577	20240617	090700	3017280	13000	13000	13000	13000	0
578	20240617	090600	3017280	13000	13000	13000	13000	20
579	20240617	090500	2757280	13000	13000	13000	13000	0
580	20240617	090400	2757280	13000	13000	13000	13000	26
581	20240617	090300	2419280	13010	13010	13010	13010	0
582	20240617	090200	2419280	13010	13010	13010	13010	0
583	20240617	090100	2419280	13010	13010	13010	13010	0
584	20240617	090000	2419280	13010	12910	13020	12910	187