KissMeData/317870/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	210800	426110100	17080	17080	17080	17080	622
3	20240619	210700	426110100	17080	17080	17080	17080	0
4	20240619	210600	426110100	17080	17080	17080	17080	0
5	20240619	210500	426110100	17080	17080	17080	17080	0
6	20240619	210400	426110100	17080	17080	17080	17080	0
7	20240619	210300	426110100	17080	17080	17080	17080	0
8	20240619	210200	426110100	17080	17080	17080	17080	0
9	20240619	210100	426110100	17080	17080	17080	17080	0
10	20240619	210000	426110100	17080	17080	17080	17080	0
11	20240619	205900	426110100	17080	17080	17080	17080	0
12	20240619	205800	426110100	17080	17080	17080	17080	0
13	20240619	205700	426110100	17080	17080	17080	17080	0
14	20240619	205600	426110100	17080	17080	17080	17080	0
15	20240619	205500	426110100	17080	17080	17080	17080	0
16	20240619	205400	426110100	17080	17080	17080	17080	0
17	20240619	205300	426110100	17080	17080	17080	17080	0
18	20240619	205200	426110100	17080	17080	17080	17080	0
19	20240619	205100	426110100	17080	17080	17080	17080	0
20	20240619	205000	426110100	17080	17080	17080	17080	0
21	20240619	204900	426110100	17080	17080	17080	17080	0
22	20240619	204800	426110100	17080	17080	17080	17080	0
23	20240619	204700	426110100	17080	17080	17080	17080	0
24	20240619	204600	426110100	17080	17080	17080	17080	0
25	20240619	204500	426110100	17080	17080	17080	17080	0
26	20240619	204400	426110100	17080	17080	17080	17080	0
27	20240619	204300	426110100	17080	17080	17080	17080	0
28	20240619	204200	426110100	17080	17080	17080	17080	0
29	20240619	204100	426110100	17080	17080	17080	17080	0
30	20240619	204000	426110100	17080	17080	17080	17080	0
31	20240619	203900	426110100	17080	17080	17080	17080	0
32	20240619	203800	426110100	17080	17080	17080	17080	622
33	20240619	203700	426110100	17080	17080	17080	17080	0
34	20240619	203600	426110100	17080	17080	17080	17080	0
35	20240619	203500	426110100	17080	17080	17080	17080	0
36	20240619	203400	426110100	17080	17080	17080	17080	0
37	20240619	203300	426110100	17080	17080	17080	17080	0
38	20240619	203200	426110100	17080	17080	17080	17080	0
39	20240619	203100	426110100	17080	17080	17080	17080	0
40	20240619	203000	426110100	17080	17080	17080	17080	0
41	20240619	202900	426110100	17080	17080	17080	17080	0
42	20240619	202800	426110100	17080	17080	17080	17080	0
43	20240619	202700	426110100	17080	17080	17080	17080	0
44	20240619	202600	426110100	17080	17080	17080	17080	0
45	20240619	202500	426110100	17080	17080	17080	17080	0
46	20240619	202400	426110100	17080	17080	17080	17080	0
47	20240619	202300	426110100	17080	17080	17080	17080	0
48	20240619	202200	426110100	17080	17080	17080	17080	0
49	20240619	202100	426110100	17080	17080	17080	17080	0
50	20240619	202000	426110100	17080	17080	17080	17080	0
51	20240619	201900	426110100	17080	17080	17080	17080	0
52	20240619	201800	426110100	17080	17080	17080	17080	0
53	20240619	201700	426110100	17080	17080	17080	17080	0
54	20240619	201600	426110100	17080	17080	17080	17080	0
55	20240619	201500	426110100	17080	17080	17080	17080	0
56	20240619	201400	426110100	17080	17080	17080	17080	0
57	20240619	201300	426110100	17080	17080	17080	17080	0
58	20240619	201200	426110100	17080	17080	17080	17080	0
59	20240619	201100	426110100	17080	17080	17080	17080	0
60	20240619	201000	426110100	17080	17080	17080	17080	0
61	20240619	200900	426110100	17080	17080	17080	17080	0
62	20240619	200800	426110100	17080	17080	17080	17080	622
63	20240619	200700	426110100	17080	17080	17080	17080	0
64	20240619	200600	426110100	17080	17080	17080	17080	0
65	20240619	200500	426110100	17080	17080	17080	17080	0
66	20240619	200400	426110100	17080	17080	17080	17080	0
67	20240619	200300	426110100	17080	17080	17080	17080	0
68	20240619	200200	426110100	17080	17080	17080	17080	0
69	20240619	200100	426110100	17080	17080	17080	17080	0
70	20240619	200000	426110100	17080	17080	17080	17080	0
71	20240619	195900	426110100	17080	17080	17080	17080	0
72	20240619	195800	426110100	17080	17080	17080	17080	0
73	20240619	195700	426110100	17080	17080	17080	17080	0
74	20240619	195600	426110100	17080	17080	17080	17080	0
75	20240619	195500	426110100	17080	17080	17080	17080	0
76	20240619	195400	426110100	17080	17080	17080	17080	0
77	20240619	195300	426110100	17080	17080	17080	17080	0
78	20240619	195200	426110100	17080	17080	17080	17080	0
79	20240619	195100	426110100	17080	17080	17080	17080	0
80	20240619	195000	426110100	17080	17080	17080	17080	0
81	20240619	194900	426110100	17080	17080	17080	17080	0
82	20240619	194800	426110100	17080	17080	17080	17080	0
83	20240619	194700	426110100	17080	17080	17080	17080	0
84	20240619	194600	426110100	17080	17080	17080	17080	0
85	20240619	194500	426110100	17080	17080	17080	17080	0
86	20240619	194400	426110100	17080	17080	17080	17080	0
87	20240619	194300	426110100	17080	17080	17080	17080	0
88	20240619	194200	426110100	17080	17080	17080	17080	0
89	20240619	194100	426110100	17080	17080	17080	17080	0
90	20240619	194000	426110100	17080	17080	17080	17080	0
91	20240619	193900	426110100	17080	17080	17080	17080	0
92	20240619	193800	426110100	17080	17080	17080	17080	622
93	20240619	193700	426110100	17080	17080	17080	17080	0
94	20240619	193600	426110100	17080	17080	17080	17080	0
95	20240619	193500	426110100	17080	17080	17080	17080	0
96	20240619	193400	426110100	17080	17080	17080	17080	0
97	20240619	193300	426110100	17080	17080	17080	17080	0
98	20240619	193200	426110100	17080	17080	17080	17080	0
99	20240619	193100	426110100	17080	17080	17080	17080	0
100	20240619	193000	426110100	17080	17080	17080	17080	0
101	20240619	192900	426110100	17080	17080	17080	17080	0
102	20240619	192800	426110100	17080	17080	17080	17080	0
103	20240619	192700	426110100	17080	17080	17080	17080	0
104	20240619	192600	426110100	17080	17080	17080	17080	0
105	20240619	192500	426110100	17080	17080	17080	17080	0
106	20240619	192400	426110100	17080	17080	17080	17080	0
107	20240619	192300	426110100	17080	17080	17080	17080	0
108	20240619	192200	426110100	17080	17080	17080	17080	0
109	20240619	192100	426110100	17080	17080	17080	17080	0
110	20240619	192000	426110100	17080	17080	17080	17080	0
111	20240619	191900	426110100	17080	17080	17080	17080	0
112	20240619	191800	426110100	17080	17080	17080	17080	0
113	20240619	191700	426110100	17080	17080	17080	17080	0
114	20240619	191600	426110100	17080	17080	17080	17080	0
115	20240619	191500	426110100	17080	17080	17080	17080	0
116	20240619	191400	426110100	17080	17080	17080	17080	0
117	20240619	191300	426110100	17080	17080	17080	17080	0
118	20240619	191200	426110100	17080	17080	17080	17080	0
119	20240619	191100	426110100	17080	17080	17080	17080	0
120	20240619	191000	426110100	17080	17080	17080	17080	0
121	20240619	190900	426110100	17080	17080	17080	17080	0
122	20240619	190800	426110100	17080	17080	17080	17080	622
123	20240619	190700	426110100	17080	17080	17080	17080	0
124	20240619	190600	426110100	17080	17080	17080	17080	0
125	20240619	190500	426110100	17080	17080	17080	17080	0
126	20240619	190400	426110100	17080	17080	17080	17080	0
127	20240619	190300	426110100	17080	17080	17080	17080	0
128	20240619	190200	426110100	17080	17080	17080	17080	0
129	20240619	190100	426110100	17080	17080	17080	17080	0
130	20240619	190000	426110100	17080	17080	17080	17080	0
131	20240619	185900	426110100	17080	17080	17080	17080	0
132	20240619	185800	426110100	17080	17080	17080	17080	0
133	20240619	185700	426110100	17080	17080	17080	17080	0
134	20240619	185600	426110100	17080	17080	17080	17080	0
135	20240619	185500	426110100	17080	17080	17080	17080	0
136	20240619	185400	426110100	17080	17080	17080	17080	0
137	20240619	185300	426110100	17080	17080	17080	17080	0
138	20240619	185200	426110100	17080	17080	17080	17080	0
139	20240619	185100	426110100	17080	17080	17080	17080	0
140	20240619	185000	426110100	17080	17080	17080	17080	0
141	20240619	184900	426110100	17080	17080	17080	17080	0
142	20240619	184800	426110100	17080	17080	17080	17080	0
143	20240619	184700	426110100	17080	17080	17080	17080	0
144	20240619	184600	426110100	17080	17080	17080	17080	0
145	20240619	184500	426110100	17080	17080	17080	17080	0
146	20240619	184400	426110100	17080	17080	17080	17080	0
147	20240619	184300	426110100	17080	17080	17080	17080	0
148	20240619	184200	426110100	17080	17080	17080	17080	0
149	20240619	184100	426110100	17080	17080	17080	17080	0
150	20240619	184000	426110100	17080	17080	17080	17080	0
151	20240619	183900	426110100	17080	17080	17080	17080	0
152	20240619	183800	426110100	17080	17080	17080	17080	622
153	20240619	183700	426110100	17080	17080	17080	17080	0
154	20240619	183600	426110100	17080	17080	17080	17080	0
155	20240619	183500	426110100	17080	17080	17080	17080	0
156	20240619	183400	426110100	17080	17080	17080	17080	0
157	20240619	183300	426110100	17080	17080	17080	17080	0
158	20240619	183200	426110100	17080	17080	17080	17080	0
159	20240619	183100	426110100	17080	17080	17080	17080	0
160	20240619	183000	426110100	17080	17080	17080	17080	0
161	20240619	182900	426110100	17080	17080	17080	17080	0
162	20240619	182800	426110100	17080	17080	17080	17080	0
163	20240619	182700	426110100	17080	17080	17080	17080	0
164	20240619	182600	426110100	17080	17080	17080	17080	0
165	20240619	182500	426110100	17080	17080	17080	17080	0
166	20240619	182400	426110100	17080	17080	17080	17080	0
167	20240619	182300	426110100	17080	17080	17080	17080	0
168	20240619	182200	426110100	17080	17080	17080	17080	0
169	20240619	182100	426110100	17080	17080	17080	17080	0
170	20240619	182000	426110100	17080	17080	17080	17080	0
171	20240619	181900	426110100	17080	17080	17080	17080	0
172	20240619	181800	426110100	17080	17080	17080	17080	0
173	20240619	181700	426110100	17080	17080	17080	17080	0
174	20240619	181600	426110100	17080	17080	17080	17080	0
175	20240619	181500	426110100	17080	17080	17080	17080	0
176	20240619	181400	426110100	17080	17080	17080	17080	0
177	20240619	181300	426110100	17080	17080	17080	17080	0
178	20240619	181200	426110100	17080	17080	17080	17080	0
179	20240619	181100	426110100	17080	17080	17080	17080	0
180	20240619	181000	426110100	17080	17080	17080	17080	0
181	20240619	180900	426110100	17080	17080	17080	17080	0
182	20240619	180800	426110100	17080	17080	17080	17080	622
183	20240619	180700	426110100	17080	17080	17080	17080	0
184	20240619	180600	426110100	17080	17080	17080	17080	0
185	20240619	180500	426110100	17080	17080	17080	17080	0
186	20240619	180400	426110100	17080	17080	17080	17080	0
187	20240619	180300	426110100	17080	17080	17080	17080	0
188	20240619	180200	426110100	17080	17080	17080	17080	0
189	20240619	180100	426110100	17080	17080	17080	17080	0
190	20240619	180000	426110100	17080	17080	17080	17080	0
191	20240619	175900	426110100	17080	17080	17080	17080	0
192	20240619	175800	426110100	17080	17080	17080	17080	0
193	20240619	175700	426110100	17080	17080	17080	17080	0
194	20240619	175600	426110100	17080	17080	17080	17080	0
195	20240619	175500	426110100	17080	17080	17080	17080	0
196	20240619	175400	426110100	17080	17080	17080	17080	0
197	20240619	175300	426110100	17080	17080	17080	17080	0
198	20240619	175200	426110100	17080	17080	17080	17080	0
199	20240619	175100	426110100	17080	17080	17080	17080	0
200	20240619	175000	426110100	17080	17080	17080	17080	0
201	20240619	174900	426110100	17080	17080	17080	17080	0
202	20240619	174800	426110100	17080	17080	17080	17080	0
203	20240619	174700	426110100	17080	17080	17080	17080	0
204	20240619	174600	426110100	17080	17080	17080	17080	0
205	20240619	174500	426110100	17080	17080	17080	17080	0
206	20240619	174400	426110100	17080	17080	17080	17080	0
207	20240619	174300	426110100	17080	17080	17080	17080	0
208	20240619	174200	426110100	17080	17080	17080	17080	0
209	20240619	174100	426110100	17080	17080	17080	17080	0
210	20240619	174000	426110100	17080	17080	17080	17080	0
211	20240619	173900	426110100	17080	17080	17080	17080	0
212	20240619	173800	426110100	17080	17080	17080	17080	622
213	20240619	173700	426110100	17080	17080	17080	17080	0
214	20240619	173600	426110100	17080	17080	17080	17080	0
215	20240619	173500	426110100	17080	17080	17080	17080	0
216	20240619	173400	426110100	17080	17080	17080	17080	0
217	20240619	173300	426110100	17080	17080	17080	17080	0
218	20240619	173200	426110100	17080	17080	17080	17080	0
219	20240619	173100	426110100	17080	17080	17080	17080	0
220	20240619	173000	426110100	17080	17080	17080	17080	0
221	20240619	172900	426110100	17080	17080	17080	17080	0
222	20240619	172800	426110100	17080	17080	17080	17080	0
223	20240619	172700	426110100	17080	17080	17080	17080	0
224	20240619	172600	426110100	17080	17080	17080	17080	0
225	20240619	172500	426110100	17080	17080	17080	17080	0
226	20240619	172400	426110100	17080	17080	17080	17080	0
227	20240619	172300	426110100	17080	17080	17080	17080	0
228	20240619	172200	426110100	17080	17080	17080	17080	0
229	20240619	172100	426110100	17080	17080	17080	17080	0
230	20240619	172000	426110100	17080	17080	17080	17080	0
231	20240619	171900	426110100	17080	17080	17080	17080	0
232	20240619	171800	426110100	17080	17080	17080	17080	0
233	20240619	171700	426110100	17080	17080	17080	17080	0
234	20240619	171600	426110100	17080	17080	17080	17080	0
235	20240619	171500	426110100	17080	17080	17080	17080	0
236	20240619	171400	426110100	17080	17080	17080	17080	0
237	20240619	171300	426110100	17080	17080	17080	17080	0
238	20240619	171200	426110100	17080	17080	17080	17080	0
239	20240619	171100	426110100	17080	17080	17080	17080	0
240	20240619	171000	426110100	17080	17080	17080	17080	0
241	20240619	170900	426110100	17080	17080	17080	17080	0
242	20240619	170800	426110100	17080	17080	17080	17080	622
243	20240619	170700	426110100	17080	17080	17080	17080	0
244	20240619	170600	426110100	17080	17080	17080	17080	0
245	20240619	170500	426110100	17080	17080	17080	17080	0
246	20240619	170400	426110100	17080	17080	17080	17080	0
247	20240619	170300	426110100	17080	17080	17080	17080	0
248	20240619	170200	426110100	17080	17080	17080	17080	0
249	20240619	170100	426110100	17080	17080	17080	17080	0
250	20240619	170000	426110100	17080	17080	17080	17080	0
251	20240619	165900	426110100	17080	17080	17080	17080	0
252	20240619	165800	426110100	17080	17080	17080	17080	0
253	20240619	165700	426110100	17080	17080	17080	17080	0
254	20240619	165600	426110100	17080	17080	17080	17080	0
255	20240619	165500	426110100	17080	17080	17080	17080	0
256	20240619	165400	426110100	17080	17080	17080	17080	0
257	20240619	165300	426110100	17080	17080	17080	17080	0
258	20240619	165200	426110100	17080	17080	17080	17080	0
259	20240619	165100	426110100	17080	17080	17080	17080	0
260	20240619	165000	426110100	17080	17080	17080	17080	0
261	20240619	164900	426110100	17080	17080	17080	17080	0
262	20240619	164800	426110100	17080	17080	17080	17080	0
263	20240619	164700	426110100	17080	17080	17080	17080	0
264	20240619	164600	426110100	17080	17080	17080	17080	0
265	20240619	164500	426110100	17080	17080	17080	17080	0
266	20240619	164400	426110100	17080	17080	17080	17080	0
267	20240619	164300	426110100	17080	17080	17080	17080	0
268	20240619	164200	426110100	17080	17080	17080	17080	0
269	20240619	164100	426110100	17080	17080	17080	17080	0
270	20240619	164000	426110100	17080	17080	17080	17080	0
271	20240619	163900	426110100	17080	17080	17080	17080	0
272	20240619	163800	426110100	17080	17080	17080	17080	622
273	20240619	163700	426110100	17080	17080	17080	17080	0
274	20240619	163600	426110100	17080	17080	17080	17080	0
275	20240619	163500	426110100	17080	17080	17080	17080	0
276	20240619	163400	426110100	17080	17080	17080	17080	0
277	20240619	163300	426110100	17080	17080	17080	17080	0
278	20240619	163200	426110100	17080	17080	17080	17080	0
279	20240619	163100	426110100	17080	17080	17080	17080	0
280	20240619	163000	426110100	17080	17080	17080	17080	0
281	20240619	162900	426110100	17080	17080	17080	17080	0
282	20240619	162800	426110100	17080	17080	17080	17080	0
283	20240619	162700	426110100	17080	17080	17080	17080	0
284	20240619	162600	426110100	17080	17080	17080	17080	0
285	20240619	162500	426110100	17080	17080	17080	17080	0
286	20240619	162400	426110100	17080	17080	17080	17080	0
287	20240619	162300	426110100	17080	17080	17080	17080	0
288	20240619	162200	426110100	17080	17080	17080	17080	0
289	20240619	162100	426110100	17080	17080	17080	17080	0
290	20240619	162000	426110100	17080	17080	17080	17080	0
291	20240619	161900	426110100	17080	17080	17080	17080	0
292	20240619	161800	426110100	17080	17080	17080	17080	0
293	20240619	161700	426110100	17080	17080	17080	17080	0
294	20240619	161600	426110100	17080	17080	17080	17080	0
295	20240619	161500	426110100	17080	17080	17080	17080	0
296	20240619	161400	426110100	17080	17080	17080	17080	0
297	20240619	161300	426110100	17080	17080	17080	17080	0
298	20240619	161200	426110100	17080	17080	17080	17080	0
299	20240619	161100	426110100	17080	17080	17080	17080	0
300	20240619	161000	426110100	17080	17080	17080	17080	0
301	20240619	160900	426110100	17080	17080	17080	17080	0
302	20240619	160800	426110100	17080	17080	17080	17080	622
303	20240619	160700	426110100	17080	17080	17080	17080	0
304	20240619	160600	426110100	17080	17080	17080	17080	0
305	20240619	160500	426110100	17080	17080	17080	17080	0
306	20240619	160400	426110100	17080	17080	17080	17080	0
307	20240619	160300	426110100	17080	17080	17080	17080	0
308	20240619	160200	426110100	17080	17080	17080	17080	0
309	20240619	160100	426110100	17080	17080	17080	17080	0
310	20240619	160000	426110100	17080	17080	17080	17080	0
311	20240619	155900	426110100	17080	17080	17080	17080	0
312	20240619	155800	426110100	17080	17080	17080	17080	0
313	20240619	155700	426110100	17080	17080	17080	17080	0
314	20240619	155600	426110100	17080	17080	17080	17080	0
315	20240619	155500	426110100	17080	17080	17080	17080	0
316	20240619	155400	426110100	17080	17080	17080	17080	0
317	20240619	155300	426110100	17080	17080	17080	17080	0
318	20240619	155200	426110100	17080	17080	17080	17080	0
319	20240619	155100	426110100	17080	17080	17080	17080	0
320	20240619	155000	426110100	17080	17080	17080	17080	0
321	20240619	154900	426110100	17080	17080	17080	17080	0
322	20240619	154800	426110100	17080	17080	17080	17080	0
323	20240619	154700	426110100	17080	17080	17080	17080	0
324	20240619	154600	426110100	17080	17080	17080	17080	0
325	20240619	154500	426110100	17080	17080	17080	17080	0
326	20240619	154400	426110100	17080	17080	17080	17080	0
327	20240619	154300	426110100	17080	17080	17080	17080	0
328	20240619	154200	426110100	17080	17080	17080	17080	0
329	20240619	154100	426110100	17080	17080	17080	17080	0
330	20240619	154000	426110100	17080	17080	17080	17080	0
331	20240619	153900	426110100	17080	17080	17080	17080	0
332	20240619	153800	426110100	17080	17080	17080	17080	622
333	20240619	153700	426110100	17080	17080	17080	17080	0
334	20240619	153600	426110100	17080	17080	17080	17080	0
335	20240619	153500	426110100	17080	17080	17080	17080	0
336	20240619	153400	426110100	17080	17080	17080	17080	0
337	20240619	153300	426110100	17080	17080	17080	17080	0
338	20240619	153200	426110100	17080	17080	17080	17080	0
339	20240619	153100	426110100	17080	17080	17080	17080	0
340	20240619	153000	426110100	17080	17080	17080	17080	622
341	20240619	152900	415486340	17070	17070	17070	17070	0
342	20240619	152800	415486340	17070	17070	17070	17070	0
343	20240619	152700	415486340	17070	17070	17070	17070	0
344	20240619	152600	415486340	17070	17070	17070	17070	0
345	20240619	152500	415486340	17070	17070	17070	17070	0
346	20240619	152400	415486340	17070	17070	17070	17070	0
347	20240619	152300	415486340	17070	17070	17070	17070	0
348	20240619	152200	415486340	17070	17070	17070	17070	0
349	20240619	152100	415486340	17070	17070	17070	17070	0
350	20240619	152000	415486340	17070	17070	17070	17070	0
351	20240619	151900	415486340	17070	16960	17070	16960	1147
352	20240619	151800	395987040	16960	16960	16960	16960	0
353	20240619	151700	395987040	16960	16960	16960	16960	0
354	20240619	151600	395987040	16960	16960	16960	16960	2
355	20240619	151500	395953120	16960	16960	16960	16960	0
356	20240619	151400	395953120	16960	16960	16960	16960	0
357	20240619	151300	395953120	16960	16960	16960	16960	1
358	20240619	151200	395936160	16960	16960	16960	16960	0
359	20240619	151100	395936160	16960	16960	16960	16960	6
360	20240619	151000	395834400	16960	16950	16960	16950	25
361	20240619	150900	395410470	16950	16950	16950	16950	0
362	20240619	150800	395410470	16950	16950	16950	16950	0
363	20240619	150700	395410470	16950	16950	16950	16950	0
364	20240619	150600	395410470	16950	16950	16950	16950	127
365	20240619	150500	393257820	16950	16940	16950	16940	397
366	20240619	150400	386531350	16940	16940	16940	16940	0
367	20240619	150300	386531350	16940	16940	16940	16940	0
368	20240619	150200	386531350	16940	16940	16940	16940	8
369	20240619	150100	386395830	16930	16840	16930	16840	1856
370	20240619	150000	355074990	16840	16840	16840	16840	0
371	20240619	145900	355074990	16840	16830	16840	16830	124
372	20240619	145800	352987900	16840	16840	16840	16840	0
373	20240619	145700	352987900	16840	16840	16840	16840	74
374	20240619	145600	351741740	16840	16840	16840	16840	0
375	20240619	145500	351741740	16840	16840	16840	16840	144
376	20240619	145400	349316780	16860	16860	16860	16860	0
377	20240619	145300	349316780	16860	16860	16860	16860	0
378	20240619	145200	349316780	16860	16860	16860	16860	20
379	20240619	145100	348979580	16860	16860	16860	16860	0
380	20240619	145000	348979580	16860	16860	16860	16860	0
381	20240619	144900	348979580	16860	16860	16860	16860	296
382	20240619	144800	343989020	16870	16880	16880	16870	21
383	20240619	144700	343634630	16870	16870	16870	16870	0
384	20240619	144600	343634630	16870	16870	16870	16870	0
385	20240619	144500	343634630	16870	16870	16870	16870	0
386	20240619	144400	343634630	16870	16870	16870	16870	0
387	20240619	144300	343634630	16870	16850	16870	16850	312
388	20240619	144200	338374290	16850	16800	16850	16800	503
389	20240619	144100	329911400	16800	16800	16800	16800	0
390	20240619	144000	329911400	16800	16800	16800	16800	0
391	20240619	143900	329911400	16800	16800	16800	16800	0
392	20240619	143800	329911400	16800	16790	16800	16790	76
393	20240619	143700	328635020	16790	16790	16790	16790	0
394	20240619	143600	328635020	16790	16790	16790	16790	0
395	20240619	143500	328635020	16790	16790	16790	16790	0
396	20240619	143400	328635020	16790	16790	16790	16790	0
397	20240619	143300	328635020	16790	16790	16790	16790	100
398	20240619	143200	326956020	16790	16790	16790	16790	200
399	20240619	143100	323598020	16690	16690	16690	16690	0
400	20240619	143000	323598020	16690	16730	16730	16690	669
401	20240619	142900	312420710	16740	16740	16740	16740	0
402	20240619	142800	312420710	16740	16760	16760	16740	343
403	20240619	142700	306672640	16770	16770	16770	16770	0
404	20240619	142600	306672640	16770	16770	16770	16770	0
405	20240619	142500	306672640	16770	16770	16770	16770	0
406	20240619	142400	306672640	16770	16770	16770	16770	0
407	20240619	142300	306672640	16770	16770	16770	16770	0
408	20240619	142200	306672640	16770	16770	16770	16770	0
409	20240619	142100	306672640	16770	16770	16770	16770	0
410	20240619	142000	306672640	16770	16770	16770	16770	45
411	20240619	141900	305917990	16750	16750	16750	16750	0
412	20240619	141800	305917990	16750	16750	16750	16750	0
413	20240619	141700	305917990	16750	16750	16750	16750	0
414	20240619	141600	305917990	16750	16750	16750	16750	0
415	20240619	141500	305917990	16750	16750	16750	16750	0
416	20240619	141400	305917990	16750	16750	16750	16750	0
417	20240619	141300	305917990	16750	16750	16750	16750	0
418	20240619	141200	305917990	16750	16750	16750	16750	0
419	20240619	141100	305917990	16750	16750	16750	16750	0
420	20240619	141000	305917990	16750	16750	16750	16750	0
421	20240619	140900	305917990	16750	16750	16750	16750	0
422	20240619	140800	305917990	16750	16750	16750	16750	0
423	20240619	140700	305917990	16750	16750	16750	16750	0
424	20240619	140600	305917990	16750	16750	16750	16750	582
425	20240619	140500	296169490	16750	16750	16750	16750	0
426	20240619	140400	296169490	16750	16750	16750	16750	0
427	20240619	140300	296169490	16750	16750	16750	16750	0
428	20240619	140200	296169490	16750	16750	16750	16750	684
429	20240619	140100	284712490	16750	16750	16750	16750	0
430	20240619	140000	284712490	16750	16750	16750	16750	0
431	20240619	135900	284712490	16750	16750	16750	16750	0
432	20240619	135800	284712490	16750	16750	16750	16750	0
433	20240619	135700	284712490	16750	16750	16750	16750	0
434	20240619	135600	284712490	16750	16750	16750	16750	0
435	20240619	135500	284712490	16750	16750	16750	16750	0
436	20240619	135400	284712490	16750	16750	16750	16750	0
437	20240619	135300	284712490	16750	16750	16750	16750	0
438	20240619	135200	284712490	16750	16770	16770	16750	830
439	20240619	135100	270806710	16850	16850	16850	16850	59
440	20240619	135000	269812560	16800	16800	16800	16800	0
441	20240619	134900	269812560	16800	16800	16800	16800	0
442	20240619	134800	269812560	16800	16800	16800	16800	0
443	20240619	134700	269812560	16800	16800	16800	16800	0
444	20240619	134600	269812560	16800	16800	16800	16800	0
445	20240619	134500	269812560	16800	16800	16800	16800	0
446	20240619	134400	269812560	16800	16800	16800	16800	0
447	20240619	134300	269812560	16800	16800	16800	16800	0
448	20240619	134200	269812560	16800	16800	16800	16800	0
449	20240619	134100	269812560	16800	16800	16800	16800	0
450	20240619	134000	269812560	16800	16800	16800	16800	0
451	20240619	133900	269812560	16800	16800	16800	16800	0
452	20240619	133800	269812560	16800	16800	16800	16800	350
453	20240619	133700	263932560	16860	16860	16860	16860	0
454	20240619	133600	263932560	16860	16860	16860	16860	0
455	20240619	133500	263932560	16860	16860	16860	16860	0
456	20240619	133400	263932560	16860	16860	16860	16860	0
457	20240619	133300	263932560	16860	16860	16860	16860	0
458	20240619	133200	263932560	16860	16860	16860	16860	0
459	20240619	133100	263932560	16860	16860	16860	16860	0
460	20240619	133000	263932560	16860	16860	16860	16860	4
461	20240619	132900	263865120	16860	16860	16860	16860	0
462	20240619	132800	263865120	16860	16860	16860	16860	0
463	20240619	132700	263865120	16860	16860	16860	16860	45
464	20240619	132600	263106420	16860	16860	16860	16860	188
465	20240619	132500	259936740	16820	16810	16820	16810	38
466	20240619	132400	259297770	16790	16790	16790	16790	50
467	20240619	132300	258458270	16740	16740	16740	16740	0
468	20240619	132200	258458270	16740	16740	16740	16740	0
469	20240619	132100	258458270	16740	16740	16740	16740	0
470	20240619	132000	258458270	16740	16730	16740	16730	459
471	20240619	131900	250777610	16690	16640	16690	16640	700
472	20240619	131800	239119610	16600	16580	16600	16580	500
473	20240619	131700	230822440	16550	16550	16550	16550	0
474	20240619	131600	230822440	16550	16550	16550	16550	79
475	20240619	131500	229514990	16510	16510	16510	16510	0
476	20240619	131400	229514990	16510	16510	16510	16510	0
477	20240619	131300	229514990	16510	16510	16510	16510	0
478	20240619	131200	229514990	16510	16510	16510	16510	0
479	20240619	131100	229514990	16510	16510	16510	16510	0
480	20240619	131000	229514990	16510	16510	16510	16510	0
481	20240619	130900	229514990	16510	16510	16510	16510	0
482	20240619	130800	229514990	16510	16510	16510	16510	0
483	20240619	130700	229514990	16510	16510	16510	16510	0
484	20240619	130600	229514990	16510	16510	16510	16510	0
485	20240619	130500	229514990	16510	16510	16510	16510	0
486	20240619	130400	229514990	16510	16510	16510	16510	0
487	20240619	130300	229514990	16510	16510	16510	16510	0
488	20240619	130200	229514990	16510	16510	16510	16510	0
489	20240619	130100	229514990	16510	16510	16510	16510	0
490	20240619	130000	229514990	16510	16510	16510	16510	0
491	20240619	125900	229514990	16510	16510	16510	16510	0
492	20240619	125800	229514990	16510	16510	16510	16510	0
493	20240619	125700	229514990	16510	16510	16510	16510	0
494	20240619	125600	229514990	16510	16510	16510	16510	0
495	20240619	125500	229514990	16510	16510	16510	16510	0
496	20240619	125400	229514990	16510	16510	16510	16510	0
497	20240619	125300	229514990	16510	16510	16510	16510	0
498	20240619	125200	229514990	16510	16510	16510	16510	0
499	20240619	125100	229514990	16510	16510	16510	16510	0
500	20240619	125000	229514990	16510	16510	16510	16510	0
501	20240619	124900	229514990	16510	16510	16510	16510	0
502	20240619	124800	229514990	16510	16510	16510	16510	0
503	20240619	124700	229514990	16510	16510	16510	16510	10
504	20240619	124600	229349890	16550	16550	16550	16550	0
505	20240619	124500	229349890	16550	16550	16550	16550	0
506	20240619	124400	229349890	16550	16550	16550	16550	0
507	20240619	124300	229349890	16550	16550	16550	16550	44
508	20240619	124200	228621690	16550	16550	16550	16550	50
509	20240619	124100	227794190	16550	16550	16550	16550	0
510	20240619	124000	227794190	16550	16550	16550	16550	0
511	20240619	123900	227794190	16550	16550	16550	16550	0
512	20240619	123800	227794190	16550	16550	16550	16550	200
513	20240619	123700	224484190	16580	16580	16580	16580	0
514	20240619	123600	224484190	16580	16580	16580	16580	0
515	20240619	123500	224484190	16580	16580	16580	16580	0
516	20240619	123400	224484190	16580	16580	16580	16580	0
517	20240619	123300	224484190	16580	16580	16580	16580	0
518	20240619	123200	224484190	16580	16580	16580	16580	0
519	20240619	123100	224484190	16580	16580	16580	16580	50
520	20240619	123000	223655190	16580	16580	16580	16580	0
521	20240619	122900	223655190	16580	16580	16580	16580	15
522	20240619	122800	223406490	16580	16580	16580	16580	0
523	20240619	122700	223406490	16580	16580	16580	16580	0
524	20240619	122600	223406490	16580	16580	16580	16580	0
525	20240619	122500	223406490	16580	16580	16580	16580	0
526	20240619	122400	223406490	16580	16580	16580	16580	0
527	20240619	122300	223406490	16580	16580	16580	16580	134
528	20240619	122200	221184770	16580	16580	16580	16580	79
529	20240619	122100	219874950	16580	16580	16580	16580	0
530	20240619	122000	219874950	16580	16580	16580	16580	0
531	20240619	121900	219874950	16580	16600	16600	16580	300
532	20240619	121800	214895670	16650	16650	16650	16650	0
533	20240619	121700	214895670	16650	16650	16650	16650	14
534	20240619	121600	214662570	16650	16650	16650	16650	0
535	20240619	121500	214662570	16650	16650	16650	16650	1
536	20240619	121400	214645920	16650	16650	16650	16650	87
537	20240619	121300	213197370	16790	16790	16790	16790	0
538	20240619	121200	213197370	16790	16790	16790	16790	0
539	20240619	121100	213197370	16790	16790	16790	16790	0
540	20240619	121000	213197370	16790	16790	16790	16790	0
541	20240619	120900	213197370	16790	16790	16790	16790	0
542	20240619	120800	213197370	16790	16790	16790	16790	0
543	20240619	120700	213197370	16790	16590	16790	16590	632
544	20240619	120600	202692700	16590	16600	16600	16590	9
545	20240619	120500	202543350	16600	16600	16600	16600	0
546	20240619	120400	202543350	16600	16600	16600	16600	0
547	20240619	120300	202543350	16600	16600	16600	16600	0
548	20240619	120200	202543350	16600	16600	16600	16600	0
549	20240619	120100	202543350	16600	16600	16600	16600	0
550	20240619	120000	202543350	16600	16600	16600	16600	0
551	20240619	115900	202543350	16600	16600	16600	16600	0
552	20240619	115800	202543350	16600	16600	16600	16600	0
553	20240619	115700	202543350	16600	16600	16600	16600	0
554	20240619	115600	202543350	16600	16600	16600	16600	0
555	20240619	115500	202543350	16600	16600	16600	16600	0
556	20240619	115400	202543350	16600	16600	16600	16600	0
557	20240619	115300	202543350	16600	16600	16600	16600	0
558	20240619	115200	202543350	16600	16550	16600	16550	375
559	20240619	115100	196336650	16550	16550	16550	16550	0
560	20240619	115000	196336650	16550	16550	16550	16550	634
561	20240619	114900	185843950	16620	16620	16620	16620	0
562	20240619	114800	185843950	16620	16620	16620	16620	0
563	20240619	114700	185843950	16620	16550	16620	16520	1014
564	20240619	114600	169041340	16540	16560	16560	16540	499
565	20240619	114500	160784890	16560	16560	16560	16560	0
566	20240619	114400	160784890	16560	16560	16560	16560	0
567	20240619	114300	160784890	16560	16560	16560	16560	0
568	20240619	114200	160784890	16560	16560	16560	16560	0
569	20240619	114100	160784890	16560	16560	16560	16560	395
570	20240619	114000	154243690	16560	16560	16560	16560	321
571	20240619	113900	148927930	16600	16600	16600	16600	500
572	20240619	113800	140627930	16560	16560	16560	16560	0
573	20240619	113700	140627930	16560	16560	16560	16560	0
574	20240619	113600	140627930	16560	16560	16560	16560	1
575	20240619	113500	140611370	16560	16710	16710	16560	572
576	20240619	113400	131094050	16760	16760	16760	16760	0
577	20240619	113300	131094050	16760	16760	16760	16760	0
578	20240619	113200	131094050	16760	16760	16760	16760	10
579	20240619	113100	130926450	16800	16800	16800	16800	94
580	20240619	113000	129347250	16810	16810	16810	16810	181
581	20240619	112900	126304640	16820	16820	16820	16820	0
582	20240619	112800	126304640	16820	16820	16820	16820	1
583	20240619	112700	126287820	16810	16810	16810	16810	0
584	20240619	112600	126287820	16810	16810	16810	16810	0
585	20240619	112500	126287820	16810	16810	16810	16810	0
586	20240619	112400	126287820	16810	16810	16810	16810	0
587	20240619	112300	126287820	16810	16810	16810	16810	0
588	20240619	112200	126287820	16810	16810	16810	16810	0
589	20240619	112100	126287820	16810	16810	16810	16810	18
590	20240619	112000	125985240	16810	16810	16810	16810	0
591	20240619	111900	125985240	16810	16810	16810	16810	0
592	20240619	111800	125985240	16810	16810	16810	16810	0
593	20240619	111700	125985240	16810	16810	16810	16810	0
594	20240619	111600	125985240	16810	16810	16810	16810	0
595	20240619	111500	125985240	16810	16810	16810	16810	0
596	20240619	111400	125985240	16810	16810	16810	16810	0
597	20240619	111300	125985240	16810	16810	16810	16810	0
598	20240619	111200	125985240	16810	16810	16810	16810	0
599	20240619	111100	125985240	16810	16810	16810	16810	0
600	20240619	111000	125985240	16810	16810	16810	16810	0
601	20240619	110900	125985240	16810	16810	16810	16810	0
602	20240619	110800	125985240	16810	16810	16810	16810	0
603	20240619	110700	125985240	16810	16810	16810	16810	0
604	20240619	110600	125985240	16810	16810	16810	16810	0
605	20240619	110500	125985240	16810	16810	16810	16810	3
606	20240619	110400	125934810	16910	16910	16910	16910	0
607	20240619	110300	125934810	16910	16910	16910	16910	0
608	20240619	110200	125934810	16910	16910	16910	16910	0
609	20240619	110100	125934810	16910	16910	16910	16910	0
610	20240619	110000	125934810	16910	16910	16910	16910	0
611	20240619	105900	125934810	16910	16910	16910	16910	0
612	20240619	105800	125934810	16910	16910	16910	16910	0
613	20240619	105700	125934810	16910	16910	16910	16910	0
614	20240619	105600	125934810	16910	16910	16910	16910	0
615	20240619	105500	125934810	16910	16910	16910	16910	0
616	20240619	105400	125934810	16910	16910	16910	16910	30
617	20240619	105300	125427510	16810	16810	16810	16810	181
618	20240619	105200	122384900	16810	16810	16810	16810	3
619	20240619	105100	122334470	16810	16810	16810	16810	16
620	20240619	105000	122065510	16810	16810	16810	16810	0
621	20240619	104900	122065510	16810	16810	16810	16810	0
622	20240619	104800	122065510	16810	16810	16810	16800	101
623	20240619	104700	120368240	16800	16800	16800	16800	0
624	20240619	104600	120368240	16800	16800	16800	16800	0
625	20240619	104500	120368240	16800	16800	16800	16800	0
626	20240619	104400	120368240	16800	16800	16800	16800	0
627	20240619	104300	120368240	16800	16800	16800	16800	0
628	20240619	104200	120368240	16800	16800	16800	16800	0
629	20240619	104100	120368240	16800	16850	16850	16800	156
630	20240619	104000	117742440	16930	16930	16930	16930	0
631	20240619	103900	117742440	16930	16930	16930	16930	0
632	20240619	103800	117742440	16930	16900	16930	16900	156
633	20240619	103700	115102860	16920	16840	16920	16800	775
634	20240619	103600	102015280	16800	16790	16800	16790	80
635	20240619	103500	100671580	16790	16790	16790	16790	0
636	20240619	103400	100671580	16790	16790	16790	16790	0
637	20240619	103300	100671580	16790	16790	16790	16790	0
638	20240619	103200	100671580	16790	16790	16790	16790	0
639	20240619	103100	100671580	16790	16790	16790	16790	0
640	20240619	103000	100671580	16790	16790	16790	16790	0
641	20240619	102900	100671580	16790	16780	16790	16780	70
642	20240619	102800	99496380	16780	16620	16780	16620	1534
643	20240619	102700	73904530	16550	16550	16550	16550	0
644	20240619	102600	73904530	16550	16550	16550	16550	0
645	20240619	102500	73904530	16550	16550	16550	16550	55
646	20240619	102400	72994280	16550	16550	16550	16550	0
647	20240619	102300	72994280	16550	16550	16550	16550	0
648	20240619	102200	72994280	16550	16550	16550	16550	0
649	20240619	102100	72994280	16550	16550	16550	16550	10
650	20240619	102000	72828780	16630	16630	16630	16630	0
651	20240619	101900	72828780	16630	16630	16630	16630	0
652	20240619	101800	72828780	16630	16630	16630	16630	51
653	20240619	101700	71980650	16630	16630	16630	16630	0
654	20240619	101600	71980650	16630	16630	16630	16630	0
655	20240619	101500	71980650	16630	16630	16630	16630	0
656	20240619	101400	71980650	16630	16630	16630	16630	0
657	20240619	101300	71980650	16630	16630	16630	16630	0
658	20240619	101200	71980650	16630	16630	16630	16630	0
659	20240619	101100	71980650	16630	16630	16630	16630	0
660	20240619	101000	71980650	16630	16630	16630	16630	0
661	20240619	100900	71980650	16630	16630	16630	16630	0
662	20240619	100800	71980650	16630	16630	16630	16630	0
663	20240619	100700	71980650	16630	16630	16630	16630	0
664	20240619	100600	71980650	16630	16630	16630	16630	1
665	20240619	100500	71964020	16510	16510	16510	16510	0
666	20240619	100400	71964020	16510	16510	16510	16510	0
667	20240619	100300	71964020	16510	16510	16510	16510	1
668	20240619	100200	71947510	16510	16510	16510	16510	0
669	20240619	100100	71947510	16510	16510	16510	16510	0
670	20240619	100000	71947510	16510	16500	16510	16500	79
671	20240619	095900	70643910	16500	16500	16500	16500	0
672	20240619	095800	70643910	16500	16500	16500	16500	0
673	20240619	095700	70643910	16500	16500	16500	16500	0
674	20240619	095600	70643910	16500	16500	16500	16500	0
675	20240619	095500	70643910	16500	16500	16500	16500	0
676	20240619	095400	70643910	16500	16530	16530	16500	431
677	20240619	095300	63531870	16640	16640	16640	16640	0
678	20240619	095200	63531870	16640	16640	16640	16640	0
679	20240619	095100	63531870	16640	16640	16640	16640	3
680	20240619	095000	63481950	16540	16540	16540	16540	50
681	20240619	094900	62654950	16680	16680	16680	16680	0
682	20240619	094800	62654950	16680	16680	16680	16680	0
683	20240619	094700	62654950	16680	16680	16680	16680	0
684	20240619	094600	62654950	16680	16480	16680	16480	675
685	20240619	094500	51500250	16400	16390	16400	16390	57
686	20240619	094400	50565820	16380	16380	16380	16380	0
687	20240619	094300	50565820	16380	16380	16380	16380	0
688	20240619	094200	50565820	16380	16380	16380	16380	0
689	20240619	094100	50565820	16380	16300	16380	16300	200
690	20240619	094000	47294120	16300	16300	16300	16300	5
691	20240619	093900	47212620	16300	16300	16300	16300	0
692	20240619	093800	47212620	16300	16300	16300	16300	0
693	20240619	093700	47212620	16300	16300	16300	16300	0
694	20240619	093600	47212620	16300	16300	16300	16300	0
695	20240619	093500	47212620	16300	16300	16300	16300	0
696	20240619	093400	47212620	16300	16300	16300	16300	0
697	20240619	093300	47212620	16300	16300	16300	16300	0
698	20240619	093200	47212620	16300	16300	16300	16300	0
699	20240619	093100	47212620	16300	16300	16300	16300	38
700	20240619	093000	46593220	16200	16200	16200	16200	0
701	20240619	092900	46593220	16200	16200	16200	16200	0
702	20240619	092800	46593220	16200	16200	16200	16200	0
703	20240619	092700	46593220	16200	16200	16200	16200	0
704	20240619	092600	46593220	16200	16200	16200	16200	20
705	20240619	092500	46269220	16200	16200	16200	16180	370
706	20240619	092400	40275420	16180	16180	16180	16180	0
707	20240619	092300	40275420	16180	16180	16180	16180	1
708	20240619	092200	40259240	16100	16100	16100	16100	0
709	20240619	092100	40259240	16100	16100	16100	16100	0
710	20240619	092000	40259240	16100	16100	16100	16100	0
711	20240619	091900	40259240	16100	16100	16100	16100	0
712	20240619	091800	40259240	16100	16100	16100	16100	0
713	20240619	091700	40259240	16100	16130	16130	16100	1630
714	20240619	091600	14013310	16200	16200	16200	16200	0
715	20240619	091500	14013310	16200	16300	16300	16200	272
716	20240619	091400	9606760	16300	16300	16300	16300	0
717	20240619	091300	9606760	16300	16300	16300	16300	100
718	20240619	091200	7976760	16130	16130	16130	16130	0
719	20240619	091100	7976760	16130	16130	16130	16130	0
720	20240619	091000	7976760	16130	16300	16300	16130	151
721	20240619	090900	5540030	16100	16100	16100	16100	1
722	20240619	090800	5523930	16150	16150	16150	16150	50
723	20240619	090700	4716430	16150	16150	16150	16150	0
724	20240619	090600	4716430	16150	16150	16150	16150	0
725	20240619	090500	4716430	16150	16150	16150	16150	0
726	20240619	090400	4716430	16150	16160	16160	16150	155
727	20240619	090300	2212550	16150	16150	16150	16150	0
728	20240619	090200	2212550	16150	16150	16150	16150	0
729	20240619	090100	2212550	16150	16150	16150	16150	100
730	20240619	090000	597550	16150	16150	16150	16150	37