KissMeData/294570/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	210200	362338040	15730	15730	15730	15730	1327
3	20240617	210100	362338040	15730	15730	15730	15730	0
4	20240617	210000	362338040	15730	15730	15730	15730	0
5	20240617	205900	362338040	15730	15730	15730	15730	0
6	20240617	205800	362338040	15730	15730	15730	15730	0
7	20240617	205700	362338040	15730	15730	15730	15730	0
8	20240617	205600	362338040	15730	15730	15730	15730	0
9	20240617	205500	362338040	15730	15730	15730	15730	0
10	20240617	205400	362338040	15730	15730	15730	15730	0
11	20240617	205300	362338040	15730	15730	15730	15730	0
12	20240617	205200	362338040	15730	15730	15730	15730	0
13	20240617	205100	362338040	15730	15730	15730	15730	0
14	20240617	205000	362338040	15730	15730	15730	15730	0
15	20240617	204900	362338040	15730	15730	15730	15730	0
16	20240617	204800	362338040	15730	15730	15730	15730	0
17	20240617	204700	362338040	15730	15730	15730	15730	0
18	20240617	204600	362338040	15730	15730	15730	15730	0
19	20240617	204500	362338040	15730	15730	15730	15730	0
20	20240617	204400	362338040	15730	15730	15730	15730	0
21	20240617	204300	362338040	15730	15730	15730	15730	0
22	20240617	204200	362338040	15730	15730	15730	15730	0
23	20240617	204100	362338040	15730	15730	15730	15730	0
24	20240617	204000	362338040	15730	15730	15730	15730	0
25	20240617	203900	362338040	15730	15730	15730	15730	0
26	20240617	203800	362338040	15730	15730	15730	15730	0
27	20240617	203700	362338040	15730	15730	15730	15730	0
28	20240617	203600	362338040	15730	15730	15730	15730	0
29	20240617	203500	362338040	15730	15730	15730	15730	0
30	20240617	203400	362338040	15730	15730	15730	15730	0
31	20240617	203300	362338040	15730	15730	15730	15730	0
32	20240617	203200	362338040	15730	15730	15730	15730	1327
33	20240617	203100	362338040	15730	15730	15730	15730	0
34	20240617	203000	362338040	15730	15730	15730	15730	0
35	20240617	202900	362338040	15730	15730	15730	15730	0
36	20240617	202800	362338040	15730	15730	15730	15730	0
37	20240617	202700	362338040	15730	15730	15730	15730	0
38	20240617	202600	362338040	15730	15730	15730	15730	0
39	20240617	202500	362338040	15730	15730	15730	15730	0
40	20240617	202400	362338040	15730	15730	15730	15730	0
41	20240617	202300	362338040	15730	15730	15730	15730	0
42	20240617	202200	362338040	15730	15730	15730	15730	0
43	20240617	202100	362338040	15730	15730	15730	15730	0
44	20240617	202000	362338040	15730	15730	15730	15730	0
45	20240617	201900	362338040	15730	15730	15730	15730	0
46	20240617	201800	362338040	15730	15730	15730	15730	0
47	20240617	201700	362338040	15730	15730	15730	15730	0
48	20240617	201600	362338040	15730	15730	15730	15730	0
49	20240617	201500	362338040	15730	15730	15730	15730	0
50	20240617	201400	362338040	15730	15730	15730	15730	0
51	20240617	201300	362338040	15730	15730	15730	15730	0
52	20240617	201200	362338040	15730	15730	15730	15730	0
53	20240617	201100	362338040	15730	15730	15730	15730	0
54	20240617	201000	362338040	15730	15730	15730	15730	0
55	20240617	200900	362338040	15730	15730	15730	15730	0
56	20240617	200800	362338040	15730	15730	15730	15730	0
57	20240617	200700	362338040	15730	15730	15730	15730	0
58	20240617	200600	362338040	15730	15730	15730	15730	0
59	20240617	200500	362338040	15730	15730	15730	15730	0
60	20240617	200400	362338040	15730	15730	15730	15730	0
61	20240617	200300	362338040	15730	15730	15730	15730	0
62	20240617	200200	362338040	15730	15730	15730	15730	1327
63	20240617	200100	362338040	15730	15730	15730	15730	0
64	20240617	200000	362338040	15730	15730	15730	15730	0
65	20240617	195900	362338040	15730	15730	15730	15730	0
66	20240617	195800	362338040	15730	15730	15730	15730	0
67	20240617	195700	362338040	15730	15730	15730	15730	0
68	20240617	195600	362338040	15730	15730	15730	15730	0
69	20240617	195500	362338040	15730	15730	15730	15730	0
70	20240617	195400	362338040	15730	15730	15730	15730	0
71	20240617	195300	362338040	15730	15730	15730	15730	0
72	20240617	195200	362338040	15730	15730	15730	15730	0
73	20240617	195100	362338040	15730	15730	15730	15730	0
74	20240617	195000	362338040	15730	15730	15730	15730	0
75	20240617	194900	362338040	15730	15730	15730	15730	0
76	20240617	194800	362338040	15730	15730	15730	15730	0
77	20240617	194700	362338040	15730	15730	15730	15730	0
78	20240617	194600	362338040	15730	15730	15730	15730	0
79	20240617	194500	362338040	15730	15730	15730	15730	0
80	20240617	194400	362338040	15730	15730	15730	15730	0
81	20240617	194300	362338040	15730	15730	15730	15730	0
82	20240617	194200	362338040	15730	15730	15730	15730	0
83	20240617	194100	362338040	15730	15730	15730	15730	0
84	20240617	194000	362338040	15730	15730	15730	15730	0
85	20240617	193900	362338040	15730	15730	15730	15730	0
86	20240617	193800	362338040	15730	15730	15730	15730	0
87	20240617	193700	362338040	15730	15730	15730	15730	0
88	20240617	193600	362338040	15730	15730	15730	15730	0
89	20240617	193500	362338040	15730	15730	15730	15730	0
90	20240617	193400	362338040	15730	15730	15730	15730	0
91	20240617	193300	362338040	15730	15730	15730	15730	0
92	20240617	193200	362338040	15730	15730	15730	15730	1327
93	20240617	193100	362338040	15730	15730	15730	15730	0
94	20240617	193000	362338040	15730	15730	15730	15730	0
95	20240617	192900	362338040	15730	15730	15730	15730	0
96	20240617	192800	362338040	15730	15730	15730	15730	0
97	20240617	192700	362338040	15730	15730	15730	15730	0
98	20240617	192600	362338040	15730	15730	15730	15730	0
99	20240617	192500	362338040	15730	15730	15730	15730	0
100	20240617	192400	362338040	15730	15730	15730	15730	0
101	20240617	192300	362338040	15730	15730	15730	15730	0
102	20240617	192200	362338040	15730	15730	15730	15730	0
103	20240617	192100	362338040	15730	15730	15730	15730	0
104	20240617	192000	362338040	15730	15730	15730	15730	0
105	20240617	191900	362338040	15730	15730	15730	15730	0
106	20240617	191800	362338040	15730	15730	15730	15730	0
107	20240617	191700	362338040	15730	15730	15730	15730	0
108	20240617	191600	362338040	15730	15730	15730	15730	0
109	20240617	191500	362338040	15730	15730	15730	15730	0
110	20240617	191400	362338040	15730	15730	15730	15730	0
111	20240617	191300	362338040	15730	15730	15730	15730	0
112	20240617	191200	362338040	15730	15730	15730	15730	0
113	20240617	191100	362338040	15730	15730	15730	15730	0
114	20240617	191000	362338040	15730	15730	15730	15730	0
115	20240617	190900	362338040	15730	15730	15730	15730	0
116	20240617	190800	362338040	15730	15730	15730	15730	0
117	20240617	190700	362338040	15730	15730	15730	15730	0
118	20240617	190600	362338040	15730	15730	15730	15730	0
119	20240617	190500	362338040	15730	15730	15730	15730	0
120	20240617	190400	362338040	15730	15730	15730	15730	0
121	20240617	190300	362338040	15730	15730	15730	15730	0
122	20240617	190200	362338040	15730	15730	15730	15730	1327
123	20240617	190100	362338040	15730	15730	15730	15730	0
124	20240617	190000	362338040	15730	15730	15730	15730	0
125	20240617	185900	362338040	15730	15730	15730	15730	0
126	20240617	185800	362338040	15730	15730	15730	15730	0
127	20240617	185700	362338040	15730	15730	15730	15730	0
128	20240617	185600	362338040	15730	15730	15730	15730	0
129	20240617	185500	362338040	15730	15730	15730	15730	0
130	20240617	185400	362338040	15730	15730	15730	15730	0
131	20240617	185300	362338040	15730	15730	15730	15730	0
132	20240617	185200	362338040	15730	15730	15730	15730	0
133	20240617	185100	362338040	15730	15730	15730	15730	0
134	20240617	185000	362338040	15730	15730	15730	15730	0
135	20240617	184900	362338040	15730	15730	15730	15730	0
136	20240617	184800	362338040	15730	15730	15730	15730	0
137	20240617	184700	362338040	15730	15730	15730	15730	0
138	20240617	184600	362338040	15730	15730	15730	15730	0
139	20240617	184500	362338040	15730	15730	15730	15730	0
140	20240617	184400	362338040	15730	15730	15730	15730	0
141	20240617	184300	362338040	15730	15730	15730	15730	0
142	20240617	184200	362338040	15730	15730	15730	15730	0
143	20240617	184100	362338040	15730	15730	15730	15730	0
144	20240617	184000	362338040	15730	15730	15730	15730	0
145	20240617	183900	362338040	15730	15730	15730	15730	0
146	20240617	183800	362338040	15730	15730	15730	15730	0
147	20240617	183700	362338040	15730	15730	15730	15730	0
148	20240617	183600	362338040	15730	15730	15730	15730	0
149	20240617	183500	362338040	15730	15730	15730	15730	0
150	20240617	183400	362338040	15730	15730	15730	15730	0
151	20240617	183300	362338040	15730	15730	15730	15730	0
152	20240617	183200	362338040	15730	15730	15730	15730	1327
153	20240617	183100	362338040	15730	15730	15730	15730	0
154	20240617	183000	362338040	15730	15730	15730	15730	0
155	20240617	182900	362338040	15730	15730	15730	15730	0
156	20240617	182800	362338040	15730	15730	15730	15730	0
157	20240617	182700	362338040	15730	15730	15730	15730	0
158	20240617	182600	362338040	15730	15730	15730	15730	0
159	20240617	182500	362338040	15730	15730	15730	15730	0
160	20240617	182400	362338040	15730	15730	15730	15730	0
161	20240617	182300	362338040	15730	15730	15730	15730	0
162	20240617	182200	362338040	15730	15730	15730	15730	0
163	20240617	182100	362338040	15730	15730	15730	15730	0
164	20240617	182000	362338040	15730	15730	15730	15730	0
165	20240617	181900	362338040	15730	15730	15730	15730	0
166	20240617	181800	362338040	15730	15730	15730	15730	0
167	20240617	181700	362338040	15730	15730	15730	15730	0
168	20240617	181600	362338040	15730	15730	15730	15730	0
169	20240617	181500	362338040	15730	15730	15730	15730	0
170	20240617	181400	362338040	15730	15730	15730	15730	0
171	20240617	181300	362338040	15730	15730	15730	15730	0
172	20240617	181200	362338040	15730	15730	15730	15730	0
173	20240617	181100	362338040	15730	15730	15730	15730	0
174	20240617	181000	362338040	15730	15730	15730	15730	0
175	20240617	180900	362338040	15730	15730	15730	15730	0
176	20240617	180800	362338040	15730	15730	15730	15730	0
177	20240617	180700	362338040	15730	15730	15730	15730	0
178	20240617	180600	362338040	15730	15730	15730	15730	0
179	20240617	180500	362338040	15730	15730	15730	15730	0
180	20240617	180400	362338040	15730	15730	15730	15730	0
181	20240617	180300	362338040	15730	15730	15730	15730	0
182	20240617	180200	362338040	15730	15730	15730	15730	1327
183	20240617	180100	362338040	15730	15730	15730	15730	0
184	20240617	180000	362338040	15730	15730	15730	15730	0
185	20240617	175900	362338040	15730	15730	15730	15730	0
186	20240617	175800	362338040	15730	15730	15730	15730	0
187	20240617	175700	362338040	15730	15730	15730	15730	0
188	20240617	175600	362338040	15730	15730	15730	15730	0
189	20240617	175500	362338040	15730	15730	15730	15730	0
190	20240617	175400	362338040	15730	15730	15730	15730	0
191	20240617	175300	362338040	15730	15730	15730	15730	0
192	20240617	175200	362338040	15730	15730	15730	15730	0
193	20240617	175100	362338040	15730	15730	15730	15730	0
194	20240617	175000	362338040	15730	15730	15730	15730	0
195	20240617	174900	362338040	15730	15730	15730	15730	0
196	20240617	174800	362338040	15730	15730	15730	15730	0
197	20240617	174700	362338040	15730	15730	15730	15730	0
198	20240617	174600	362338040	15730	15730	15730	15730	0
199	20240617	174500	362338040	15730	15730	15730	15730	0
200	20240617	174400	362338040	15730	15730	15730	15730	0
201	20240617	174300	362338040	15730	15730	15730	15730	0
202	20240617	174200	362338040	15730	15730	15730	15730	0
203	20240617	174100	362338040	15730	15730	15730	15730	0
204	20240617	174000	362338040	15730	15730	15730	15730	0
205	20240617	173900	362338040	15730	15730	15730	15730	0
206	20240617	173800	362338040	15730	15730	15730	15730	0
207	20240617	173700	362338040	15730	15730	15730	15730	0
208	20240617	173600	362338040	15730	15730	15730	15730	0
209	20240617	173500	362338040	15730	15730	15730	15730	0
210	20240617	173400	362338040	15730	15730	15730	15730	0
211	20240617	173300	362338040	15730	15730	15730	15730	0
212	20240617	173200	362338040	15730	15730	15730	15730	1327
213	20240617	173100	362338040	15730	15730	15730	15730	0
214	20240617	173000	362338040	15730	15730	15730	15730	0
215	20240617	172900	362338040	15730	15730	15730	15730	0
216	20240617	172800	362338040	15730	15730	15730	15730	0
217	20240617	172700	362338040	15730	15730	15730	15730	0
218	20240617	172600	362338040	15730	15730	15730	15730	0
219	20240617	172500	362338040	15730	15730	15730	15730	0
220	20240617	172400	362338040	15730	15730	15730	15730	0
221	20240617	172300	362338040	15730	15730	15730	15730	0
222	20240617	172200	362338040	15730	15730	15730	15730	0
223	20240617	172100	362338040	15730	15730	15730	15730	0
224	20240617	172000	362338040	15730	15730	15730	15730	0
225	20240617	171900	362338040	15730	15730	15730	15730	0
226	20240617	171800	362338040	15730	15730	15730	15730	0
227	20240617	171700	362338040	15730	15730	15730	15730	0
228	20240617	171600	362338040	15730	15730	15730	15730	0
229	20240617	171500	362338040	15730	15730	15730	15730	0
230	20240617	171400	362338040	15730	15730	15730	15730	0
231	20240617	171300	362338040	15730	15730	15730	15730	0
232	20240617	171200	362338040	15730	15730	15730	15730	0
233	20240617	171100	362338040	15730	15730	15730	15730	0
234	20240617	171000	362338040	15730	15730	15730	15730	0
235	20240617	170900	362338040	15730	15730	15730	15730	0
236	20240617	170800	362338040	15730	15730	15730	15730	0
237	20240617	170700	362338040	15730	15730	15730	15730	0
238	20240617	170600	362338040	15730	15730	15730	15730	0
239	20240617	170500	362338040	15730	15730	15730	15730	0
240	20240617	170400	362338040	15730	15730	15730	15730	0
241	20240617	170300	362338040	15730	15730	15730	15730	0
242	20240617	170200	362338040	15730	15730	15730	15730	1327
243	20240617	170100	362338040	15730	15730	15730	15730	0
244	20240617	170000	362338040	15730	15730	15730	15730	0
245	20240617	165900	362338040	15730	15730	15730	15730	0
246	20240617	165800	362338040	15730	15730	15730	15730	0
247	20240617	165700	362338040	15730	15730	15730	15730	0
248	20240617	165600	362338040	15730	15730	15730	15730	0
249	20240617	165500	362338040	15730	15730	15730	15730	0
250	20240617	165400	362338040	15730	15730	15730	15730	0
251	20240617	165300	362338040	15730	15730	15730	15730	0
252	20240617	165200	362338040	15730	15730	15730	15730	0
253	20240617	165100	362338040	15730	15730	15730	15730	0
254	20240617	165000	362338040	15730	15730	15730	15730	0
255	20240617	164900	362338040	15730	15730	15730	15730	0
256	20240617	164800	362338040	15730	15730	15730	15730	0
257	20240617	164700	362338040	15730	15730	15730	15730	0
258	20240617	164600	362338040	15730	15730	15730	15730	0
259	20240617	164500	362338040	15730	15730	15730	15730	0
260	20240617	164400	362338040	15730	15730	15730	15730	0
261	20240617	164300	362338040	15730	15730	15730	15730	0
262	20240617	164200	362338040	15730	15730	15730	15730	0
263	20240617	164100	362338040	15730	15730	15730	15730	0
264	20240617	164000	362338040	15730	15730	15730	15730	0
265	20240617	163900	362338040	15730	15730	15730	15730	0
266	20240617	163800	362338040	15730	15730	15730	15730	0
267	20240617	163700	362338040	15730	15730	15730	15730	0
268	20240617	163600	362338040	15730	15730	15730	15730	0
269	20240617	163500	362338040	15730	15730	15730	15730	0
270	20240617	163400	362338040	15730	15730	15730	15730	0
271	20240617	163300	362338040	15730	15730	15730	15730	0
272	20240617	163200	362338040	15730	15730	15730	15730	1327
273	20240617	163100	362338040	15730	15730	15730	15730	0
274	20240617	163000	362338040	15730	15730	15730	15730	0
275	20240617	162900	362338040	15730	15730	15730	15730	0
276	20240617	162800	362338040	15730	15730	15730	15730	0
277	20240617	162700	362338040	15730	15730	15730	15730	0
278	20240617	162600	362338040	15730	15730	15730	15730	0
279	20240617	162500	362338040	15730	15730	15730	15730	0
280	20240617	162400	362338040	15730	15730	15730	15730	0
281	20240617	162300	362338040	15730	15730	15730	15730	0
282	20240617	162200	362338040	15730	15730	15730	15730	0
283	20240617	162100	362338040	15730	15730	15730	15730	0
284	20240617	162000	362338040	15730	15730	15730	15730	0
285	20240617	161900	362338040	15730	15730	15730	15730	0
286	20240617	161800	362338040	15730	15730	15730	15730	0
287	20240617	161700	362338040	15730	15730	15730	15730	0
288	20240617	161600	362338040	15730	15730	15730	15730	0
289	20240617	161500	362338040	15730	15730	15730	15730	0
290	20240617	161400	362338040	15730	15730	15730	15730	0
291	20240617	161300	362338040	15730	15730	15730	15730	0
292	20240617	161200	362338040	15730	15730	15730	15730	0
293	20240617	161100	362338040	15730	15730	15730	15730	0
294	20240617	161000	362338040	15730	15730	15730	15730	0
295	20240617	160900	362338040	15730	15730	15730	15730	0
296	20240617	160800	362338040	15730	15730	15730	15730	0
297	20240617	160700	362338040	15730	15730	15730	15730	0
298	20240617	160600	362338040	15730	15730	15730	15730	0
299	20240617	160500	362338040	15730	15730	15730	15730	0
300	20240617	160400	362338040	15730	15730	15730	15730	0
301	20240617	160300	362338040	15730	15730	15730	15730	0
302	20240617	160200	362338040	15730	15730	15730	15730	1327
303	20240617	160100	362338040	15730	15730	15730	15730	0
304	20240617	160000	362338040	15730	15730	15730	15730	0
305	20240617	155900	362338040	15730	15730	15730	15730	0
306	20240617	155800	362338040	15730	15730	15730	15730	0
307	20240617	155700	362338040	15730	15730	15730	15730	0
308	20240617	155600	362338040	15730	15730	15730	15730	0
309	20240617	155500	362338040	15730	15730	15730	15730	0
310	20240617	155400	362338040	15730	15730	15730	15730	0
311	20240617	155300	362338040	15730	15730	15730	15730	0
312	20240617	155200	362338040	15730	15730	15730	15730	0
313	20240617	155100	362338040	15730	15730	15730	15730	0
314	20240617	155000	362338040	15730	15730	15730	15730	0
315	20240617	154900	362338040	15730	15730	15730	15730	0
316	20240617	154800	362338040	15730	15730	15730	15730	0
317	20240617	154700	362338040	15730	15730	15730	15730	0
318	20240617	154600	362338040	15730	15730	15730	15730	0
319	20240617	154500	362338040	15730	15730	15730	15730	0
320	20240617	154400	362338040	15730	15730	15730	15730	0
321	20240617	154300	362338040	15730	15730	15730	15730	0
322	20240617	154200	362338040	15730	15730	15730	15730	0
323	20240617	154100	362338040	15730	15730	15730	15730	0
324	20240617	154000	362338040	15730	15730	15730	15730	0
325	20240617	153900	362338040	15730	15730	15730	15730	0
326	20240617	153800	362338040	15730	15730	15730	15730	0
327	20240617	153700	362338040	15730	15730	15730	15730	0
328	20240617	153600	362338040	15730	15730	15730	15730	0
329	20240617	153500	362338040	15730	15730	15730	15730	0
330	20240617	153400	362338040	15730	15730	15730	15730	0
331	20240617	153300	362338040	15730	15730	15730	15730	0
332	20240617	153200	362338040	15730	15730	15730	15730	1327
333	20240617	153100	362338040	15730	15730	15730	15730	0
334	20240617	153000	362338040	15730	15730	15730	15730	1327
335	20240617	152900	341464330	15720	15720	15720	15720	0
336	20240617	152800	341464330	15720	15720	15720	15720	0
337	20240617	152700	341464330	15720	15720	15720	15720	0
338	20240617	152600	341464330	15720	15720	15720	15720	0
339	20240617	152500	341464330	15720	15720	15720	15720	0
340	20240617	152400	341464330	15720	15720	15720	15720	0
341	20240617	152300	341464330	15720	15720	15720	15720	0
342	20240617	152200	341464330	15720	15720	15720	15720	0
343	20240617	152100	341464330	15720	15720	15720	15720	0
344	20240617	152000	341464330	15720	15720	15720	15720	0
345	20240617	151900	341464330	15720	15700	15720	15700	292
346	20240617	151800	336879910	15700	15670	15700	15670	197
347	20240617	151700	333792590	15670	15670	15670	15670	35
348	20240617	151600	333244140	15670	15670	15670	15670	25
349	20240617	151500	332852390	15670	15670	15670	15670	29
350	20240617	151400	332397960	15670	15650	15670	15650	66
351	20240617	151300	331364860	15640	15650	15650	15640	57
352	20240617	151200	330473120	15650	15650	15650	15640	204
353	20240617	151100	327282340	15650	15650	15650	15650	25
354	20240617	151000	326891090	15650	15640	15650	15640	34
355	20240617	150900	326359060	15650	15650	15650	15640	1164
356	20240617	150800	308142490	15640	15640	15640	15640	1
357	20240617	150700	308126850	15640	15650	15650	15640	108
358	20240617	150600	306436680	15650	15660	15660	15650	2
359	20240617	150500	306405370	15650	15680	15680	15650	236
360	20240617	150400	302709450	15670	15670	15670	15670	1
361	20240617	150300	302693780	15700	15690	15700	15670	258
362	20240617	150200	298649130	15700	15720	15720	15700	2
363	20240617	150100	298617710	15720	15720	15720	15720	0
364	20240617	150000	298617710	15720	15720	15720	15720	9
365	20240617	145900	298476230	15680	15710	15710	15680	534
366	20240617	145800	290102170	15720	15720	15720	15720	0
367	20240617	145700	290102170	15720	15720	15720	15720	0
368	20240617	145600	290102170	15720	15700	15720	15700	75
369	20240617	145500	288924650	15720	15700	15720	15690	136
370	20240617	145400	286790770	15720	15700	15720	15700	3
371	20240617	145300	286743650	15720	15700	15720	15690	58
372	20240617	145200	285833580	15720	15720	15720	15720	0
373	20240617	145100	285833580	15720	15720	15720	15720	1
374	20240617	145000	285817860	15690	15720	15720	15690	187
375	20240617	144900	282883750	15690	15690	15690	15690	0
376	20240617	144800	282883750	15690	15720	15720	15690	569
377	20240617	144700	273950070	15720	15720	15720	15720	0
378	20240617	144600	273950070	15720	15720	15720	15720	3
379	20240617	144500	273902910	15720	15720	15720	15720	0
380	20240617	144400	273902910	15720	15720	15720	15720	1
381	20240617	144300	273887190	15720	15720	15720	15720	2
382	20240617	144200	273855750	15720	15720	15720	15720	11
383	20240617	144100	273682830	15720	15720	15720	15720	5
384	20240617	144000	273604230	15720	15720	15720	15720	0
385	20240617	143900	273604230	15720	15720	15720	15720	12
386	20240617	143800	273415590	15720	15720	15720	15720	1
387	20240617	143700	273399870	15720	15720	15720	15720	1
388	20240617	143600	273384150	15720	15720	15720	15720	1
389	20240617	143500	273368430	15700	15700	15700	15700	15
390	20240617	143400	273132930	15710	15720	15720	15710	32
391	20240617	143300	272630200	15720	15720	15720	15720	0
392	20240617	143200	272630200	15720	15720	15720	15720	2
393	20240617	143100	272598760	15730	15720	15730	15720	2
394	20240617	143000	272567310	15730	15730	15730	15730	2
395	20240617	142900	272535850	15730	15710	15730	15710	6
396	20240617	142800	272441510	15730	15700	15730	15700	191
397	20240617	142700	269442780	15690	15700	15700	15690	5
398	20240617	142600	269364310	15700	15690	15700	15690	2
399	20240617	142500	269332920	15700	15700	15700	15700	2
400	20240617	142400	269301520	15690	15700	15700	15690	418
401	20240617	142300	262742210	15700	15700	15700	15700	31
402	20240617	142200	262255510	15700	15700	15700	15700	32
403	20240617	142100	261753110	15700	15700	15700	15700	23
404	20240617	142000	261392010	15700	15730	15730	15700	109
405	20240617	141900	259680530	15730	15730	15730	15730	0
406	20240617	141800	259680530	15730	15730	15730	15730	2
407	20240617	141700	259649070	15730	15730	15730	15730	0
408	20240617	141600	259649070	15730	15730	15730	15730	1
409	20240617	141500	259633340	15720	15720	15720	15720	1
410	20240617	141400	259617620	15730	15730	15730	15730	2
411	20240617	141300	259586160	15730	15730	15730	15730	1
412	20240617	141200	259570430	15700	15720	15720	15700	3
413	20240617	141100	259523300	15730	15730	15730	15730	2
414	20240617	141000	259491840	15730	15730	15730	15730	0
415	20240617	140900	259491840	15730	15720	15730	15700	10
416	20240617	140800	259334660	15730	15730	15730	15730	3
417	20240617	140700	259287470	15730	15730	15730	15700	6
418	20240617	140600	259193150	15720	15740	15740	15720	5
419	20240617	140500	259114510	15740	15760	15760	15740	3
420	20240617	140400	259067250	15800	15800	15800	15800	0
421	20240617	140300	259067250	15800	15800	15800	15800	0
422	20240617	140200	259067250	15800	15800	15800	15800	0
423	20240617	140100	259067250	15800	15700	15800	15700	73
424	20240617	140000	257920420	15690	15690	15700	15690	103
425	20240617	135900	256304330	15690	15720	15720	15690	1486
426	20240617	135800	232966930	15730	15750	15750	15730	365
427	20240617	135700	227223950	15760	15760	15760	15760	2
428	20240617	135600	227192430	15800	15800	15800	15800	0
429	20240617	135500	227192430	15800	15800	15800	15800	3
430	20240617	135400	227145030	15800	15800	15800	15800	0
431	20240617	135300	227145030	15800	15800	15800	15800	3
432	20240617	135200	227097630	15800	15800	15800	15800	3
433	20240617	135100	227050230	15800	15800	15800	15800	0
434	20240617	135000	227050230	15800	15800	15800	15800	1
435	20240617	134900	227034430	15800	15800	15800	15800	0
436	20240617	134800	227034430	15800	15800	15800	15800	0
437	20240617	134700	227034430	15800	15800	15800	15800	20
438	20240617	134600	226718430	15800	15800	15800	15800	0
439	20240617	134500	226718430	15800	15800	15800	15800	2
440	20240617	134400	226686830	15800	15800	15800	15800	1
441	20240617	134300	226671030	15800	15760	15800	15750	39
442	20240617	134200	226056360	15760	15760	15760	15760	0
443	20240617	134100	226056360	15760	15750	15760	15750	4
444	20240617	134000	225993330	15760	15760	15760	15760	1
445	20240617	133900	225977570	15760	15750	15760	15740	70
446	20240617	133800	224875540	15760	15760	15760	15760	1
447	20240617	133700	224859780	15760	15760	15760	15760	3
448	20240617	133600	224812500	15760	15750	15760	15750	416
449	20240617	133500	218260480	15750	15750	15750	15750	0
450	20240617	133400	218260480	15750	15750	15750	15750	1
451	20240617	133300	218244730	15740	15750	15750	15740	249
452	20240617	133200	214325460	15750	15750	15750	15750	34
453	20240617	133100	213789960	15740	15750	15750	15740	256
454	20240617	133000	209759360	15760	15790	15790	15760	300
455	20240617	132900	205030440	15800	15800	15800	15800	3
456	20240617	132800	204983040	15800	15800	15800	15800	0
457	20240617	132700	204983040	15800	15800	15800	15800	1
458	20240617	132600	204967240	15800	15800	15800	15800	0
459	20240617	132500	204967240	15800	15800	15800	15800	1
460	20240617	132400	204951440	15800	15800	15800	15800	1
461	20240617	132300	204935640	15770	15780	15780	15770	23
462	20240617	132200	204572910	15770	15770	15770	15770	0
463	20240617	132100	204572910	15770	15770	15770	15770	0
464	20240617	132000	204572910	15770	15800	15800	15770	260
465	20240617	131900	200472620	15800	15800	15800	15800	0
466	20240617	131800	200472620	15800	15800	15800	15800	3
467	20240617	131700	200425220	15800	15800	15800	15800	0
468	20240617	131600	200425220	15800	15800	15800	15800	1
469	20240617	131500	200409420	15800	15800	15800	15800	1
470	20240617	131400	200393620	15770	15770	15770	15770	0
471	20240617	131300	200393620	15770	15770	15770	15770	0
472	20240617	131200	200393620	15770	15790	15790	15770	28
473	20240617	131100	199951990	15800	15800	15800	15800	0
474	20240617	131000	199951990	15800	15800	15800	15800	3
475	20240617	130900	199904590	15810	15810	15810	15810	1
476	20240617	130800	199888780	15810	15810	15810	15810	2
477	20240617	130700	199857160	15810	15810	15810	15810	0
478	20240617	130600	199857160	15810	15810	15810	15810	1
479	20240617	130500	199841350	15810	15810	15810	15810	0
480	20240617	130400	199841350	15810	15810	15810	15810	7
481	20240617	130300	199730680	15810	15810	15810	15810	0
482	20240617	130200	199730680	15810	15810	15810	15810	3
483	20240617	130100	199683250	15810	15810	15810	15810	4
484	20240617	130000	199620010	15810	15810	15810	15810	2
485	20240617	125900	199588390	15810	15810	15810	15810	0
486	20240617	125800	199588390	15810	15810	15810	15810	0
487	20240617	125700	199588390	15810	15810	15810	15810	6
488	20240617	125600	199493530	15810	15810	15810	15810	7
489	20240617	125500	199382860	15810	15800	15810	15800	2
490	20240617	125400	199351250	15810	15810	15810	15810	2
491	20240617	125300	199319630	15810	15810	15810	15810	0
492	20240617	125200	199319630	15810	15810	15810	15810	1
493	20240617	125100	199303820	15810	15810	15810	15810	0
494	20240617	125000	199303820	15810	15810	15810	15810	9
495	20240617	124900	199161530	15820	15820	15820	15820	0
496	20240617	124800	199161530	15820	15820	15820	15820	1
497	20240617	124700	199145710	15820	15820	15820	15820	7
498	20240617	124600	199034970	15820	15820	15820	15820	0
499	20240617	124500	199034970	15820	15820	15820	15820	2
500	20240617	124400	199003330	15820	15820	15820	15820	0
501	20240617	124300	199003330	15820	15820	15820	15820	3
502	20240617	124200	198955870	15820	15820	15820	15820	0
503	20240617	124100	198955870	15820	15820	15820	15820	3
504	20240617	124000	198908410	15820	15820	15820	15820	3
505	20240617	123900	198860950	15820	15820	15820	15820	0
506	20240617	123800	198860950	15820	15820	15820	15820	2
507	20240617	123700	198829310	15820	15820	15820	15820	0
508	20240617	123600	198829310	15820	15820	15820	15820	0
509	20240617	123500	198829310	15820	15820	15820	15820	0
510	20240617	123400	198829310	15820	15820	15820	15820	1
511	20240617	123300	198813490	15820	15820	15820	15820	1
512	20240617	123200	198797670	15770	15810	15810	15770	20
513	20240617	123100	198481990	15820	15820	15820	15820	1
514	20240617	123000	198466170	15820	15820	15820	15820	0
515	20240617	122900	198466170	15820	15820	15820	15820	3
516	20240617	122800	198418710	15820	15820	15820	15820	75
517	20240617	122700	197232210	15820	15820	15820	15820	1
518	20240617	122600	197216390	15820	15820	15820	15820	2
519	20240617	122500	197184750	15820	15820	15820	15820	0
520	20240617	122400	197184750	15820	15820	15820	15820	3
521	20240617	122300	197137290	15820	15820	15820	15820	0
522	20240617	122200	197137290	15820	15820	15820	15820	52
523	20240617	122100	196314650	15820	15820	15820	15820	0
524	20240617	122000	196314650	15820	15820	15820	15820	11
525	20240617	121900	196140630	15820	15820	15820	15820	1
526	20240617	121800	196124810	15820	15810	15820	15810	2
527	20240617	121700	196093180	15800	15820	15820	15800	7
528	20240617	121600	195982550	15820	15810	15820	15810	106
529	20240617	121500	194306680	15810	15810	15810	15810	2
530	20240617	121400	194275060	15810	15810	15810	15810	0
531	20240617	121300	194275060	15810	15810	15810	15810	3
532	20240617	121200	194227630	15800	15800	15800	15800	298
533	20240617	121100	189519230	15810	15810	15810	15810	104
534	20240617	121000	187874990	15810	15810	15810	15810	2
535	20240617	120900	187843370	15810	15810	15810	15810	1
536	20240617	120800	187827560	15800	15810	15810	15800	101
537	20240617	120700	186231750	15810	15810	15810	15810	200
538	20240617	120600	183069750	15810	15810	15810	15810	2
539	20240617	120500	183038130	15810	15810	15810	15810	0
540	20240617	120400	183038130	15810	15810	15810	15810	1
541	20240617	120300	183022320	15760	15760	15760	15760	45
542	20240617	120200	182313120	15760	15760	15760	15760	0
543	20240617	120100	182313120	15760	15730	15760	15720	39
544	20240617	120000	181699450	15730	15740	15740	15730	3
545	20240617	115900	181652240	15740	15730	15740	15730	3
546	20240617	115800	181605040	15740	15740	15740	15740	21
547	20240617	115700	181274500	15740	15730	15740	15730	206
548	20240617	115600	178034080	15740	15740	15740	15740	2
549	20240617	115500	178002600	15730	15790	15790	15730	503
550	20240617	115400	170079830	15790	15790	15790	15790	0
551	20240617	115300	170079830	15790	15800	15800	15790	264
552	20240617	115200	165911260	15820	15820	15820	15820	1
553	20240617	115100	165895440	15780	15780	15780	15780	0
554	20240617	115000	165895440	15780	15790	15790	15780	10
555	20240617	114900	165737620	15780	15780	15780	15780	0
556	20240617	114800	165737620	15780	15780	15780	15780	0
557	20240617	114700	165737620	15780	15790	15790	15780	211
558	20240617	114600	162408020	15800	15800	15800	15800	0
559	20240617	114500	162408020	15800	15800	15800	15800	1
560	20240617	114400	162392220	15800	15800	15800	15800	0
561	20240617	114300	162392220	15800	15800	15800	15800	0
562	20240617	114200	162392220	15800	15800	15800	15800	1
563	20240617	114100	162376420	15770	15800	15800	15770	21
564	20240617	114000	162045080	15800	15800	15800	15800	0
565	20240617	113900	162045080	15800	15810	15810	15800	211
566	20240617	113800	158711150	15820	15840	15840	15820	275
567	20240617	113700	154360510	15840	15840	15840	15840	0
568	20240617	113600	154360510	15840	15840	15840	15840	0
569	20240617	113500	154360510	15840	15840	15840	15840	0
570	20240617	113400	154360510	15840	15840	15840	15820	69
571	20240617	113300	153268680	15840	15840	15840	15840	2
572	20240617	113200	153237000	15830	15830	15830	15830	2
573	20240617	113100	153205340	15840	15840	15840	15840	304
574	20240617	113000	148389980	15840	15840	15840	15840	0
575	20240617	112900	148389980	15840	15840	15840	15840	3
576	20240617	112800	148342460	15840	15840	15840	15840	0
577	20240617	112700	148342460	15840	15840	15840	15840	13
578	20240617	112600	148136540	15840	15840	15840	15840	4
579	20240617	112500	148073180	15840	15840	15840	15840	23
580	20240617	112400	147708860	15840	15840	15840	15840	2
581	20240617	112300	147677180	15830	15830	15830	15830	101
582	20240617	112200	146078350	15800	15800	15800	15800	0
583	20240617	112100	146078350	15800	15800	15800	15800	1
584	20240617	112000	146062550	15790	15790	15790	15790	0
585	20240617	111900	146062550	15790	15770	15790	15770	4
586	20240617	111800	145999450	15750	15750	15750	15750	0
587	20240617	111700	145999450	15750	15750	15750	15750	0
588	20240617	111600	145999450	15750	15840	15840	15750	689
589	20240617	111500	135131830	15850	15850	15850	15850	2
590	20240617	111400	135100130	15850	15850	15850	15850	0
591	20240617	111300	135100130	15850	15850	15850	15850	1
592	20240617	111200	135084280	15860	15890	15890	15860	201
593	20240617	111100	131896320	15880	15880	15880	15880	0
594	20240617	111000	131896320	15880	15880	15880	15880	2
595	20240617	110900	131864560	15880	15880	15880	15880	200
596	20240617	110800	128688560	15880	15860	15880	15860	150
597	20240617	110700	126306610	15850	15850	15850	15850	0
598	20240617	110600	126306610	15850	15850	15850	15850	3
599	20240617	110500	126259060	15820	15820	15820	15820	0
600	20240617	110400	126259060	15820	15820	15820	15820	1
601	20240617	110300	126243240	15830	15860	15860	15830	301
602	20240617	110200	121478330	15860	15860	15860	15850	3
603	20240617	110100	121430760	15830	15830	15830	15830	0
604	20240617	110000	121430760	15830	15830	15830	15830	0
605	20240617	105900	121430760	15830	15840	15840	15830	154
606	20240617	105800	118992800	15850	15850	15850	15850	64
607	20240617	105700	117978400	15850	15850	15850	15850	0
608	20240617	105600	117978400	15850	15850	15850	15850	4
609	20240617	105500	117915000	15840	15840	15840	15840	1
610	20240617	105400	117899160	15840	15840	15840	15840	1
611	20240617	105300	117883320	15850	15850	15850	15850	2
612	20240617	105200	117851620	15850	15850	15850	15850	1
613	20240617	105100	117835770	15840	15860	15860	15840	66
614	20240617	105000	116790100	15860	15860	15860	15860	10
615	20240617	104900	116631500	15860	15860	15860	15860	2
616	20240617	104800	116599780	15860	15860	15860	15860	2
617	20240617	104700	116568060	15860	15860	15860	15860	1
618	20240617	104600	116552200	15850	15840	15850	15840	60
619	20240617	104500	115601270	15840	15840	15840	15840	3
620	20240617	104400	115553750	15840	15840	15840	15840	2
621	20240617	104300	115522070	15820	15820	15820	15820	0
622	20240617	104200	115522070	15820	15820	15850	15820	31
623	20240617	104100	115031550	15820	15820	15820	15820	12
624	20240617	104000	114841710	15820	15800	15820	15800	4
625	20240617	103900	114778490	15800	15800	15800	15800	0
626	20240617	103800	114778490	15800	15810	15810	15800	2
627	20240617	103700	114746880	15800	15800	15800	15800	0
628	20240617	103600	114746880	15800	15800	15800	15800	0
629	20240617	103500	114746880	15800	15800	15800	15800	126
630	20240617	103400	112756080	15770	15770	15770	15770	3
631	20240617	103300	112708770	15770	15770	15770	15770	10
632	20240617	103200	112551070	15770	15770	15770	15770	1
633	20240617	103100	112535300	15770	15760	15770	15760	24
634	20240617	103000	112157050	15760	15750	15770	15750	23
635	20240617	102900	111794750	15750	15750	15750	15750	2
636	20240617	102800	111763250	15750	15740	15750	15740	2
637	20240617	102700	111731760	15740	15740	15740	15740	38
638	20240617	102600	111133640	15740	15740	15740	15740	70
639	20240617	102500	110031840	15740	15740	15740	15740	28
640	20240617	102400	109591120	15740	15730	15740	15730	93
641	20240617	102300	108128200	15740	15740	15740	15740	3
642	20240617	102200	108080980	15740	15740	15740	15740	7
643	20240617	102100	107970800	15740	15740	15740	15740	95
644	20240617	102000	106475500	15740	15750	15750	15740	300
645	20240617	101900	101753000	15750	15770	15770	15750	14
646	20240617	101800	101532450	15760	15770	15770	15760	106
647	20240617	101700	99861720	15780	15780	15780	15780	1
648	20240617	101600	99845940	15780	15780	15780	15780	10
649	20240617	101500	99688140	15780	15780	15780	15770	33
650	20240617	101400	99167610	15780	15780	15780	15780	2
651	20240617	101300	99136050	15780	15780	15780	15780	1
652	20240617	101200	99120270	15780	15780	15780	15780	6
653	20240617	101100	99025590	15780	15760	15780	15760	202
654	20240617	101000	95841960	15760	15740	15760	15740	85
655	20240617	100900	94503360	15740	15730	15740	15730	168
656	20240617	100800	91859870	15740	15750	15750	15740	401
657	20240617	100700	85547320	15750	15750	15750	15730	172
658	20240617	100600	82840260	15750	15770	15790	15750	173
659	20240617	100500	80113370	15770	15760	15770	15760	168
660	20240617	100400	77464020	15770	15770	15770	15770	102
661	20240617	100300	75855480	15770	15800	15800	15770	216
662	20240617	100200	72446160	15800	15870	15870	15800	554
663	20240617	100100	63677170	15880	15900	15920	15880	273
664	20240617	100000	59340080	15880	15970	15970	15880	1461
665	20240617	095900	36072430	15970	15970	15970	15970	4
666	20240617	095800	36008550	15970	16010	16010	15970	854
667	20240617	095700	22356180	16020	16020	16020	16020	1
668	20240617	095600	22340160	16020	16010	16020	16010	3
669	20240617	095500	22292110	16020	16020	16020	16020	2
670	20240617	095400	22260070	16020	16020	16020	16020	5
671	20240617	095300	22179970	16020	16020	16020	16020	2
672	20240617	095200	22147930	16010	16010	16010	16010	0
673	20240617	095100	22147930	16010	16020	16020	16010	47
674	20240617	095000	21395440	16020	16020	16020	16020	0
675	20240617	094900	21395440	16020	16020	16020	16010	77
676	20240617	094800	20162610	16020	16020	16020	16020	1
677	20240617	094700	20146590	16020	16010	16020	16010	3
678	20240617	094600	20098540	16020	16020	16020	16020	4
679	20240617	094500	20034460	16010	16010	16010	16010	0
680	20240617	094400	20034460	16010	16020	16020	16010	53
681	20240617	094300	19185910	16020	16020	16020	16020	0
682	20240617	094200	19185910	16020	16020	16020	16020	2
683	20240617	094100	19153870	16020	16020	16020	16020	102
684	20240617	094000	17519830	16020	16010	16020	16010	4
685	20240617	093900	17455760	16020	16020	16020	16020	1
686	20240617	093800	17439740	16020	16020	16020	16020	2
687	20240617	093700	17407700	16020	16020	16020	16020	2
688	20240617	093600	17375660	16020	16020	16020	16020	33
689	20240617	093500	16847000	16020	16020	16020	16020	190
690	20240617	093400	13803200	16020	16020	16020	16020	0
691	20240617	093300	13803200	16020	16020	16020	16020	3
692	20240617	093200	13755140	16020	16010	16020	16010	2
693	20240617	093100	13723110	16020	16020	16020	16020	1
694	20240617	093000	13707090	16020	16020	16020	16020	0
695	20240617	092900	13707090	16020	16020	16020	16020	3
696	20240617	092800	13659030	16020	16010	16020	16010	5
697	20240617	092700	13578940	16020	16020	16020	16020	0
698	20240617	092600	13578940	16020	15980	16020	15980	256
699	20240617	092500	9486810	15990	16020	16020	15990	190
700	20240617	092400	6446040	16030	16030	16030	16030	79
701	20240617	092300	5179670	16040	16040	16040	16040	5
702	20240617	092200	5099470	16040	16220	16220	16040	26
703	20240617	092100	4682240	16040	16040	16040	16040	0
704	20240617	092000	4682240	16040	16040	16040	16040	0
705	20240617	091900	4682240	16040	16040	16040	16040	0
706	20240617	091800	4682240	16040	16040	16040	16040	87
707	20240617	091700	3286760	16030	16030	16030	16030	0
708	20240617	091600	3286760	16030	16030	16030	16030	0
709	20240617	091500	3286760	16030	16030	16030	16030	0
710	20240617	091400	3286760	16030	16030	16030	16030	1
711	20240617	091300	3270730	16040	16040	16040	16040	0
712	20240617	091200	3270730	16040	16040	16040	16040	0
713	20240617	091100	3270730	16040	16040	16040	16040	21
714	20240617	091000	2933890	16040	16040	16040	16040	0
715	20240617	090900	2933890	16040	16040	16040	16040	0
716	20240617	090800	2933890	16040	16040	16040	16040	0
717	20240617	090700	2933890	16040	16040	16040	16040	1
718	20240617	090600	2917850	16040	16040	16040	16040	46
719	20240617	090500	2180010	16010	16050	16050	16010	56
720	20240617	090400	1282970	16040	16040	16040	16040	1
721	20240617	090300	1266930	16300	16300	16300	16300	0
722	20240617	090200	1266930	16300	16300	16300	16300	0
723	20240617	090100	1266930	16300	16300	16300	16300	0
724	20240617	090000	1266930	16300	16010	16300	16010	79