KissMeData/096240/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	200300	767469460	18010	18010	18010	18010	134
3	20240621	200200	767469460	18010	18010	18010	18010	0
4	20240621	200100	767469460	18010	18010	18010	18010	0
5	20240621	200000	767469460	18010	18010	18010	18010	0
6	20240621	195900	767469460	18010	18010	18010	18010	0
7	20240621	195800	767469460	18010	18010	18010	18010	0
8	20240621	195700	767469460	18010	18010	18010	18010	0
9	20240621	195600	767469460	18010	18010	18010	18010	0
10	20240621	195500	767469460	18010	18010	18010	18010	0
11	20240621	195400	767469460	18010	18010	18010	18010	0
12	20240621	195300	767469460	18010	18010	18010	18010	0
13	20240621	195200	767469460	18010	18010	18010	18010	0
14	20240621	195100	767469460	18010	18010	18010	18010	0
15	20240621	195000	767469460	18010	18010	18010	18010	0
16	20240621	194900	767469460	18010	18010	18010	18010	0
17	20240621	194800	767469460	18010	18010	18010	18010	0
18	20240621	194700	767469460	18010	18010	18010	18010	0
19	20240621	194600	767469460	18010	18010	18010	18010	0
20	20240621	194500	767469460	18010	18010	18010	18010	0
21	20240621	194400	767469460	18010	18010	18010	18010	0
22	20240621	194300	767469460	18010	18010	18010	18010	0
23	20240621	194200	767469460	18010	18010	18010	18010	0
24	20240621	194100	767469460	18010	18010	18010	18010	0
25	20240621	194000	767469460	18010	18010	18010	18010	0
26	20240621	193900	767469460	18010	18010	18010	18010	0
27	20240621	193800	767469460	18010	18010	18010	18010	0
28	20240621	193700	767469460	18010	18010	18010	18010	0
29	20240621	193600	767469460	18010	18010	18010	18010	0
30	20240621	193500	767469460	18010	18010	18010	18010	0
31	20240621	193400	767469460	18010	18010	18010	18010	0
32	20240621	193300	767469460	18010	18010	18010	18010	134
33	20240621	193200	767469460	18010	18010	18010	18010	0
34	20240621	193100	767469460	18010	18010	18010	18010	0
35	20240621	193000	767469460	18010	18010	18010	18010	0
36	20240621	192900	767469460	18010	18010	18010	18010	0
37	20240621	192800	767469460	18010	18010	18010	18010	0
38	20240621	192700	767469460	18010	18010	18010	18010	0
39	20240621	192600	767469460	18010	18010	18010	18010	0
40	20240621	192500	767469460	18010	18010	18010	18010	0
41	20240621	192400	767469460	18010	18010	18010	18010	0
42	20240621	192300	767469460	18010	18010	18010	18010	0
43	20240621	192200	767469460	18010	18010	18010	18010	0
44	20240621	192100	767469460	18010	18010	18010	18010	0
45	20240621	192000	767469460	18010	18010	18010	18010	0
46	20240621	191900	767469460	18010	18010	18010	18010	0
47	20240621	191800	767469460	18010	18010	18010	18010	0
48	20240621	191700	767469460	18010	18010	18010	18010	0
49	20240621	191600	767469460	18010	18010	18010	18010	0
50	20240621	191500	767469460	18010	18010	18010	18010	0
51	20240621	191400	767469460	18010	18010	18010	18010	0
52	20240621	191300	767469460	18010	18010	18010	18010	0
53	20240621	191200	767469460	18010	18010	18010	18010	0
54	20240621	191100	767469460	18010	18010	18010	18010	0
55	20240621	191000	767469460	18010	18010	18010	18010	0
56	20240621	190900	767469460	18010	18010	18010	18010	0
57	20240621	190800	767469460	18010	18010	18010	18010	0
58	20240621	190700	767469460	18010	18010	18010	18010	0
59	20240621	190600	767469460	18010	18010	18010	18010	0
60	20240621	190500	767469460	18010	18010	18010	18010	0
61	20240621	190400	767469460	18010	18010	18010	18010	0
62	20240621	190300	767469460	18010	18010	18010	18010	134
63	20240621	190200	767469460	18010	18010	18010	18010	0
64	20240621	190100	767469460	18010	18010	18010	18010	0
65	20240621	190000	767469460	18010	18010	18010	18010	0
66	20240621	185900	767469460	18010	18010	18010	18010	0
67	20240621	185800	767469460	18010	18010	18010	18010	0
68	20240621	185700	767469460	18010	18010	18010	18010	0
69	20240621	185600	767469460	18010	18010	18010	18010	0
70	20240621	185500	767469460	18010	18010	18010	18010	0
71	20240621	185400	767469460	18010	18010	18010	18010	0
72	20240621	185300	767469460	18010	18010	18010	18010	0
73	20240621	185200	767469460	18010	18010	18010	18010	0
74	20240621	185100	767469460	18010	18010	18010	18010	0
75	20240621	185000	767469460	18010	18010	18010	18010	0
76	20240621	184900	767469460	18010	18010	18010	18010	0
77	20240621	184800	767469460	18010	18010	18010	18010	0
78	20240621	184700	767469460	18010	18010	18010	18010	0
79	20240621	184600	767469460	18010	18010	18010	18010	0
80	20240621	184500	767469460	18010	18010	18010	18010	0
81	20240621	184400	767469460	18010	18010	18010	18010	0
82	20240621	184300	767469460	18010	18010	18010	18010	0
83	20240621	184200	767469460	18010	18010	18010	18010	0
84	20240621	184100	767469460	18010	18010	18010	18010	0
85	20240621	184000	767469460	18010	18010	18010	18010	0
86	20240621	183900	767469460	18010	18010	18010	18010	0
87	20240621	183800	767469460	18010	18010	18010	18010	0
88	20240621	183700	767469460	18010	18010	18010	18010	0
89	20240621	183600	767469460	18010	18010	18010	18010	0
90	20240621	183500	767469460	18010	18010	18010	18010	0
91	20240621	183400	767469460	18010	18010	18010	18010	0
92	20240621	183300	767469460	18010	18010	18010	18010	134
93	20240621	183200	767469460	18010	18010	18010	18010	0
94	20240621	183100	767469460	18010	18010	18010	18010	0
95	20240621	183000	767469460	18010	18010	18010	18010	0
96	20240621	182900	767469460	18010	18010	18010	18010	0
97	20240621	182800	767469460	18010	18010	18010	18010	0
98	20240621	182700	767469460	18010	18010	18010	18010	0
99	20240621	182600	767469460	18010	18010	18010	18010	0
100	20240621	182500	767469460	18010	18010	18010	18010	0
101	20240621	182400	767469460	18010	18010	18010	18010	0
102	20240621	182300	767469460	18010	18010	18010	18010	0
103	20240621	182200	767469460	18010	18010	18010	18010	0
104	20240621	182100	767469460	18010	18010	18010	18010	0
105	20240621	182000	767469460	18010	18010	18010	18010	0
106	20240621	181900	767469460	18010	18010	18010	18010	0
107	20240621	181800	767469460	18010	18010	18010	18010	0
108	20240621	181700	767469460	18010	18010	18010	18010	0
109	20240621	181600	767469460	18010	18010	18010	18010	0
110	20240621	181500	767469460	18010	18010	18010	18010	0
111	20240621	181400	767469460	18010	18010	18010	18010	0
112	20240621	181300	767469460	18010	18010	18010	18010	0
113	20240621	181200	767469460	18010	18010	18010	18010	0
114	20240621	181100	767469460	18010	18010	18010	18010	0
115	20240621	181000	767469460	18010	18010	18010	18010	0
116	20240621	180900	767469460	18010	18010	18010	18010	0
117	20240621	180800	767469460	18010	18010	18010	18010	0
118	20240621	180700	767469460	18010	18010	18010	18010	0
119	20240621	180600	767469460	18010	18010	18010	18010	0
120	20240621	180500	767469460	18010	18010	18010	18010	0
121	20240621	180400	767469460	18010	18010	18010	18010	0
122	20240621	180300	767469460	18010	18010	18010	18010	134
123	20240621	180200	767469460	18010	18010	18010	18010	0
124	20240621	180100	767469460	18010	18010	18010	18010	0
125	20240621	180000	767469460	18010	18010	18010	18010	0
126	20240621	175900	767469460	18010	18010	18010	18010	0
127	20240621	175800	767469460	18010	18010	18010	18010	0
128	20240621	175700	767469460	18010	18010	18010	18010	0
129	20240621	175600	767469460	18010	18010	18010	18010	0
130	20240621	175500	767469460	18010	18010	18010	18010	0
131	20240621	175400	767469460	18010	18010	18010	18010	0
132	20240621	175300	767469460	18010	18010	18010	18010	0
133	20240621	175200	767469460	18010	18010	18010	18010	0
134	20240621	175100	767469460	18010	18010	18010	18010	0
135	20240621	175000	767469460	18010	18010	18010	18010	0
136	20240621	174900	767469460	18010	18010	18010	18010	0
137	20240621	174800	767469460	18010	18010	18010	18010	0
138	20240621	174700	767469460	18010	18010	18010	18010	0
139	20240621	174600	767469460	18010	18010	18010	18010	0
140	20240621	174500	767469460	18010	18010	18010	18010	0
141	20240621	174400	767469460	18010	18010	18010	18010	0
142	20240621	174300	767469460	18010	18010	18010	18010	0
143	20240621	174200	767469460	18010	18010	18010	18010	0
144	20240621	174100	767469460	18010	18010	18010	18010	0
145	20240621	174000	767469460	18010	18010	18010	18010	0
146	20240621	173900	767469460	18010	18010	18010	18010	0
147	20240621	173800	767469460	18010	18010	18010	18010	0
148	20240621	173700	767469460	18010	18010	18010	18010	0
149	20240621	173600	767469460	18010	18010	18010	18010	0
150	20240621	173500	767469460	18010	18010	18010	18010	0
151	20240621	173400	767469460	18010	18010	18010	18010	0
152	20240621	173300	767469460	18010	18010	18010	18010	134
153	20240621	173200	767469460	18010	18010	18010	18010	0
154	20240621	173100	767469460	18010	18010	18010	18010	0
155	20240621	173000	767469460	18010	18010	18010	18010	0
156	20240621	172900	767469460	18010	18010	18010	18010	0
157	20240621	172800	767469460	18010	18010	18010	18010	0
158	20240621	172700	767469460	18010	18010	18010	18010	0
159	20240621	172600	767469460	18010	18010	18010	18010	0
160	20240621	172500	767469460	18010	18010	18010	18010	0
161	20240621	172400	767469460	18010	18010	18010	18010	0
162	20240621	172300	767469460	18010	18010	18010	18010	0
163	20240621	172200	767469460	18010	18010	18010	18010	0
164	20240621	172100	767469460	18010	18010	18010	18010	0
165	20240621	172000	767469460	18010	18010	18010	18010	0
166	20240621	171900	767469460	18010	18010	18010	18010	0
167	20240621	171800	767469460	18010	18010	18010	18010	0
168	20240621	171700	767469460	18010	18010	18010	18010	0
169	20240621	171600	767469460	18010	18010	18010	18010	0
170	20240621	171500	767469460	18010	18010	18010	18010	0
171	20240621	171400	767469460	18010	18010	18010	18010	0
172	20240621	171300	767469460	18010	18010	18010	18010	0
173	20240621	171200	767469460	18010	18010	18010	18010	0
174	20240621	171100	767469460	18010	18010	18010	18010	0
175	20240621	171000	767469460	18010	18010	18010	18010	0
176	20240621	170900	767469460	18010	18010	18010	18010	0
177	20240621	170800	767469460	18010	18010	18010	18010	0
178	20240621	170700	767469460	18010	18010	18010	18010	0
179	20240621	170600	767469460	18010	18010	18010	18010	0
180	20240621	170500	767469460	18010	18010	18010	18010	0
181	20240621	170400	767469460	18010	18010	18010	18010	0
182	20240621	170300	767469460	18010	18010	18010	18010	134
183	20240621	170200	767469460	18010	18010	18010	18010	0
184	20240621	170100	767469460	18010	18010	18010	18010	0
185	20240621	170000	767469460	18010	18010	18010	18010	0
186	20240621	165900	767469460	18010	18010	18010	18010	0
187	20240621	165800	767469460	18010	18010	18010	18010	0
188	20240621	165700	767469460	18010	18010	18010	18010	0
189	20240621	165600	767469460	18010	18010	18010	18010	0
190	20240621	165500	767469460	18010	18010	18010	18010	0
191	20240621	165400	767469460	18010	18010	18010	18010	0
192	20240621	165300	767469460	18010	18010	18010	18010	0
193	20240621	165200	767469460	18010	18010	18010	18010	0
194	20240621	165100	767469460	18010	18010	18010	18010	0
195	20240621	165000	767469460	18010	18010	18010	18010	0
196	20240621	164900	767469460	18010	18010	18010	18010	0
197	20240621	164800	767469460	18010	18010	18010	18010	0
198	20240621	164700	767469460	18010	18010	18010	18010	0
199	20240621	164600	767469460	18010	18010	18010	18010	0
200	20240621	164500	767469460	18010	18010	18010	18010	0
201	20240621	164400	767469460	18010	18010	18010	18010	0
202	20240621	164300	767469460	18010	18010	18010	18010	0
203	20240621	164200	767469460	18010	18010	18010	18010	0
204	20240621	164100	767469460	18010	18010	18010	18010	0
205	20240621	164000	767469460	18010	18010	18010	18010	0
206	20240621	163900	767469460	18010	18010	18010	18010	0
207	20240621	163800	767469460	18010	18010	18010	18010	0
208	20240621	163700	767469460	18010	18010	18010	18010	0
209	20240621	163600	767469460	18010	18010	18010	18010	0
210	20240621	163500	767469460	18010	18010	18010	18010	0
211	20240621	163400	767469460	18010	18010	18010	18010	0
212	20240621	163300	767469460	18010	18010	18010	18010	134
213	20240621	163200	767469460	18010	18010	18010	18010	0
214	20240621	163100	767469460	18010	18010	18010	18010	0
215	20240621	163000	767469460	18010	18010	18010	18010	0
216	20240621	162900	767469460	18010	18010	18010	18010	0
217	20240621	162800	767469460	18010	18010	18010	18010	0
218	20240621	162700	767469460	18010	18010	18010	18010	0
219	20240621	162600	767469460	18010	18010	18010	18010	0
220	20240621	162500	767469460	18010	18010	18010	18010	0
221	20240621	162400	767469460	18010	18010	18010	18010	0
222	20240621	162300	767469460	18010	18010	18010	18010	0
223	20240621	162200	767469460	18010	18010	18010	18010	0
224	20240621	162100	767469460	18010	18010	18010	18010	0
225	20240621	162000	767469460	18010	18010	18010	18010	0
226	20240621	161900	767469460	18010	18010	18010	18010	0
227	20240621	161800	767469460	18010	18010	18010	18010	0
228	20240621	161700	767469460	18010	18010	18010	18010	0
229	20240621	161600	767469460	18010	18010	18010	18010	0
230	20240621	161500	767469460	18010	18010	18010	18010	0
231	20240621	161400	767469460	18010	18010	18010	18010	0
232	20240621	161300	767469460	18010	18010	18010	18010	0
233	20240621	161200	767469460	18010	18010	18010	18010	0
234	20240621	161100	767469460	18010	18010	18010	18010	0
235	20240621	161000	767469460	18010	18010	18010	18010	0
236	20240621	160900	767469460	18010	18010	18010	18010	0
237	20240621	160800	767469460	18010	18010	18010	18010	0
238	20240621	160700	767469460	18010	18010	18010	18010	0
239	20240621	160600	767469460	18010	18010	18010	18010	0
240	20240621	160500	767469460	18010	18010	18010	18010	0
241	20240621	160400	767469460	18010	18010	18010	18010	0
242	20240621	160300	767469460	18010	18010	18010	18010	134
243	20240621	160200	767469460	18010	18010	18010	18010	0
244	20240621	160100	767469460	18010	18010	18010	18010	0
245	20240621	160000	767469460	18010	18010	18010	18010	0
246	20240621	155900	767469460	18010	18010	18010	18010	0
247	20240621	155800	767469460	18010	18010	18010	18010	0
248	20240621	155700	767469460	18010	18010	18010	18010	0
249	20240621	155600	767469460	18010	18010	18010	18010	0
250	20240621	155500	767469460	18010	18010	18010	18010	0
251	20240621	155400	767469460	18010	18010	18010	18010	0
252	20240621	155300	767469460	18010	18010	18010	18010	0
253	20240621	155200	767469460	18010	18010	18010	18010	0
254	20240621	155100	767469460	18010	18010	18010	18010	0
255	20240621	155000	767469460	18010	18010	18010	18010	0
256	20240621	154900	767469460	18010	18010	18010	18010	0
257	20240621	154800	767469460	18010	18010	18010	18010	0
258	20240621	154700	767469460	18010	18010	18010	18010	0
259	20240621	154600	767469460	18010	18010	18010	18010	0
260	20240621	154500	767469460	18010	18010	18010	18010	0
261	20240621	154400	767469460	18010	18010	18010	18010	0
262	20240621	154300	767469460	18010	18010	18010	18010	0
263	20240621	154200	767469460	18010	18010	18010	18010	0
264	20240621	154100	767469460	18010	18010	18010	18010	0
265	20240621	154000	767469460	18010	18010	18010	18010	0
266	20240621	153900	767469460	18010	18010	18010	18010	0
267	20240621	153800	767469460	18010	18010	18010	18010	0
268	20240621	153700	767469460	18010	18010	18010	18010	0
269	20240621	153600	767469460	18010	18010	18010	18010	0
270	20240621	153500	767469460	18010	18010	18010	18010	0
271	20240621	153400	767469460	18010	18010	18010	18010	0
272	20240621	153300	767469460	18010	18010	18010	18010	134
273	20240621	153200	767469460	18010	18010	18010	18010	0
274	20240621	153100	767469460	18010	18010	18010	18010	0
275	20240621	153000	767469460	18010	18010	18010	18010	134
276	20240621	152900	765056120	17960	17960	17960	17960	0
277	20240621	152800	765056120	17960	17960	17960	17960	0
278	20240621	152700	765056120	17960	17960	17960	17960	0
279	20240621	152600	765056120	17960	17960	17960	17960	0
280	20240621	152500	765056120	17960	17960	17960	17960	0
281	20240621	152400	765056120	17960	17960	17960	17960	0
282	20240621	152300	765056120	17960	17960	17960	17960	0
283	20240621	152200	765056120	17960	17960	17960	17960	0
284	20240621	152100	765056120	17960	17960	17960	17960	0
285	20240621	152000	765056120	17960	17960	17960	17960	0
286	20240621	151900	765056120	17960	18010	18010	17960	116
287	20240621	151800	762969960	17960	17960	17960	17960	10
288	20240621	151700	762790360	17960	17970	17970	17960	34
289	20240621	151600	762179500	17970	17980	17980	17970	389
290	20240621	151500	755188740	17980	17980	17980	17980	0
291	20240621	151400	755188740	17980	17980	17980	17980	12
292	20240621	151300	754972980	17980	17980	17980	17980	187
293	20240621	151200	751610720	17980	17990	17990	17980	826
294	20240621	151100	736756050	18010	18010	18010	18010	40
295	20240621	151000	736035650	17990	17990	17990	17990	23
296	20240621	150900	735621880	18000	18000	18000	17990	156
297	20240621	150800	732814000	17990	17990	17990	17990	100
298	20240621	150700	731015000	17990	17980	17990	17980	302
299	20240621	150600	725584850	18000	18000	18000	18000	4
300	20240621	150500	725512850	18000	18000	18000	18000	0
301	20240621	150400	725512850	18000	17990	18000	17990	21
302	20240621	150300	725135020	18000	17990	18000	17990	38
303	20240621	150200	724451130	17970	17970	17970	17970	0
304	20240621	150100	724451130	17970	17970	17970	17970	0
305	20240621	150000	724451130	17970	18000	18000	17970	35
306	20240621	145900	723822150	17970	17970	17970	17970	55
307	20240621	145800	722833800	17970	17970	17970	17960	1135
308	20240621	145700	702437970	17980	17980	17980	17980	322
309	20240621	145600	696648410	17980	17980	17980	17980	89
310	20240621	145500	695048190	17980	17980	17980	17970	23
311	20240621	145400	694634760	17980	17980	17980	17980	270
312	20240621	145300	689780160	17990	17990	17990	17990	1
313	20240621	145200	689762170	18000	18000	18000	18000	30
314	20240621	145100	689222170	18000	17980	18000	17980	697
315	20240621	145000	676689270	17980	17990	17990	17980	996
316	20240621	144900	658771340	17990	17990	17990	17990	0
317	20240621	144800	658771340	17990	17990	17990	17990	0
318	20240621	144700	658771340	17990	17990	17990	17990	12
319	20240621	144600	658555460	17990	17990	17990	17990	0
320	20240621	144500	658555460	17990	18000	18000	17990	111
321	20240621	144400	656557570	18000	18000	18000	18000	10
322	20240621	144300	656377570	18000	18000	18000	18000	152
323	20240621	144200	653641570	18000	18000	18000	18000	12
324	20240621	144100	653425570	18000	18000	18000	18000	250
325	20240621	144000	648925570	18000	18000	18000	18000	0
326	20240621	143900	648925570	18000	18010	18010	18000	18
327	20240621	143800	648601510	18000	18000	18000	18000	0
328	20240621	143700	648601510	18000	18000	18000	18000	511
329	20240621	143600	639403510	18000	18000	18000	18000	0
330	20240621	143500	639403510	18000	18000	18000	18000	0
331	20240621	143400	639403510	18000	18010	18010	18000	19
332	20240621	143300	639061440	18000	18000	18000	18000	2
333	20240621	143200	639025440	18000	18000	18000	18000	12
334	20240621	143100	638809440	18000	18000	18000	18000	100
335	20240621	143000	637009440	18010	18010	18010	18010	8
336	20240621	142900	636865360	18010	18010	18010	18000	317
337	20240621	142800	631158770	18010	18010	18010	18010	2
338	20240621	142700	631122750	18010	18010	18010	18010	0
339	20240621	142600	631122750	18010	18010	18010	18010	11
340	20240621	142500	630924640	18010	18010	18010	18010	0
341	20240621	142400	630924640	18010	18010	18010	18010	12
342	20240621	142300	630708520	18010	18010	18010	18010	0
343	20240621	142200	630708520	18010	18010	18010	18010	0
344	20240621	142100	630708520	18010	18020	18020	18010	12
345	20240621	142000	630492390	18020	18020	18020	18020	4
346	20240621	141900	630420310	18010	18010	18010	18010	20
347	20240621	141800	630060110	18010	18010	18010	18010	22
348	20240621	141700	629663890	18010	18010	18010	18010	0
349	20240621	141600	629663890	18010	18010	18010	18010	16
350	20240621	141500	629375730	18010	18010	18010	18010	0
351	20240621	141400	629375730	18010	18010	18010	18010	1
352	20240621	141300	629357720	18010	18010	18010	18010	12
353	20240621	141200	629141600	18010	18010	18010	18010	0
354	20240621	141100	629141600	18010	18010	18010	18010	0
355	20240621	141000	629141600	18010	18020	18020	18010	41
356	20240621	140900	628402890	18010	18010	18010	18010	0
357	20240621	140800	628402890	18010	18010	18010	18010	47
358	20240621	140700	627556420	18020	18020	18020	18020	0
359	20240621	140600	627556420	18020	18010	18020	18010	100
360	20240621	140500	625755220	18010	18010	18010	18010	11
361	20240621	140400	625557110	18020	18020	18020	18020	7
362	20240621	140300	625430970	18020	18020	18020	18020	0
363	20240621	140200	625430970	18020	18020	18020	18020	12
364	20240621	140100	625214730	18020	18020	18020	18020	2
365	20240621	140000	625178690	18020	18030	18030	18020	30
366	20240621	135900	624637890	18020	18020	18020	18020	0
367	20240621	135800	624637890	18020	18020	18020	18020	0
368	20240621	135700	624637890	18020	18020	18020	18010	439
369	20240621	135600	616727220	18020	18010	18020	18010	300
370	20240621	135500	611323000	18010	18010	18010	18010	41
371	20240621	135400	610584590	18000	18000	18000	18000	12
372	20240621	135300	610368590	18000	18000	18000	18000	0
373	20240621	135200	610368590	18000	18000	18000	18000	11
374	20240621	135100	610170590	18000	18000	18000	18000	0
375	20240621	135000	610170590	18000	18000	18000	18000	50
376	20240621	134900	609270590	18000	18010	18010	18000	22
377	20240621	134800	608874490	18010	18010	18010	18010	2
378	20240621	134700	608838470	18010	18000	18010	18000	12
379	20240621	134600	608622460	18000	18000	18000	18000	0
380	20240621	134500	608622460	18000	18000	18000	18000	0
381	20240621	134400	608622460	18000	18000	18000	18000	12
382	20240621	134300	608406460	18010	18010	18010	18010	2
383	20240621	134200	608370440	18000	18000	18000	18000	0
384	20240621	134100	608370440	18000	18000	18000	18000	12
385	20240621	134000	608154440	18000	18000	18000	18000	0
386	20240621	133900	608154440	18000	18000	18000	18000	12
387	20240621	133800	607938440	18000	18000	18000	18000	61
388	20240621	133700	606840440	17990	17990	17990	17990	0
389	20240621	133600	606840440	17990	18000	18000	17990	12
390	20240621	133500	606624550	18000	18000	18000	18000	0
391	20240621	133400	606624550	18000	18000	18000	18000	0
392	20240621	133300	606624550	18000	18000	18000	18000	0
393	20240621	133200	606624550	18000	18000	18000	18000	0
394	20240621	133100	606624550	18000	17990	18000	17990	112
395	20240621	133000	604608660	18000	18000	18000	18000	0
396	20240621	132900	604608660	18000	18000	18000	18000	0
397	20240621	132800	604608660	18000	18000	18000	18000	12
398	20240621	132700	604392660	18000	18000	18000	18000	3
399	20240621	132600	604338660	18000	18000	18000	18000	12
400	20240621	132500	604122660	18000	18000	18000	18000	0
401	20240621	132400	604122660	18000	18000	18000	18000	0
402	20240621	132300	604122660	18000	18000	18000	18000	13
403	20240621	132200	603888660	18000	18000	18000	18000	20
404	20240621	132100	603528660	18000	18000	18000	18000	12
405	20240621	132000	603312660	17980	17980	17980	17980	0
406	20240621	131900	603312660	17980	17980	17980	17980	0
407	20240621	131800	603312660	17980	17980	17980	17980	97
408	20240621	131700	601568600	17980	17980	17980	17980	311
409	20240621	131600	595976820	17980	17980	17980	17980	0
410	20240621	131500	595976820	17980	17980	17980	17980	12
411	20240621	131400	595761060	17980	17980	17980	17980	10
412	20240621	131300	595581260	17970	17970	17970	17970	0
413	20240621	131200	595581260	17970	17970	17970	17970	61
414	20240621	131100	594485090	17960	17960	17960	17960	287
415	20240621	131000	589330570	17950	17950	17950	17950	0
416	20240621	130900	589330570	17950	17950	17950	17950	12
417	20240621	130800	589115170	17950	17950	17950	17950	0
418	20240621	130700	589115170	17950	17950	17950	17950	11
419	20240621	130600	588917720	17950	17950	17950	17950	0
420	20240621	130500	588917720	17950	17950	17950	17950	0
421	20240621	130400	588917720	17950	17950	17950	17950	12
422	20240621	130300	588702320	17950	17950	17950	17950	0
423	20240621	130200	588702320	17950	17950	17950	17950	11
424	20240621	130100	588504870	17960	17960	17960	17960	1
425	20240621	130000	588486910	17960	17950	17960	17950	11
426	20240621	125900	588289450	17950	17950	17950	17950	12
427	20240621	125800	588074050	17960	17960	17960	17960	3
428	20240621	125700	588020170	17960	17960	17960	17960	1
429	20240621	125600	588002210	17950	17950	17950	17950	11
430	20240621	125500	587804760	17950	17950	17950	17950	20
431	20240621	125400	587445760	17950	17950	17950	17950	48
432	20240621	125300	586584160	17960	17960	17960	17960	0
433	20240621	125200	586584160	17960	17950	17960	17950	11
434	20240621	125100	586386700	17950	17950	17950	17950	36
435	20240621	125000	585740500	17950	17950	17950	17950	0
436	20240621	124900	585740500	17950	17960	17960	17950	6
437	20240621	124800	585632790	17950	17960	17960	17950	15
438	20240621	124700	585363510	17950	17950	17950	17950	0
439	20240621	124600	585363510	17950	17960	17960	17950	22
440	20240621	124500	584968510	17960	17960	17960	17960	2
441	20240621	124400	584932590	17950	17950	17950	17950	0
442	20240621	124300	584932590	17950	17950	17950	17950	11
443	20240621	124200	584735140	17950	17950	17950	17950	0
444	20240621	124100	584735140	17950	17950	17950	17950	0
445	20240621	124000	584735140	17950	17950	17950	17950	293
446	20240621	123900	579475790	17950	17960	17960	17950	434
447	20240621	123800	571684060	17960	17960	17960	17960	11
448	20240621	123700	571486500	17970	17970	17970	17970	2
449	20240621	123600	571450560	17970	17970	17970	17970	0
450	20240621	123500	571450560	17970	17960	17970	17960	13
451	20240621	123400	571217070	17960	17960	17960	17960	1
452	20240621	123300	571199110	17970	17970	17970	17970	8
453	20240621	123200	571055350	17970	17970	17970	17970	0
454	20240621	123100	571055350	17970	17970	17970	17970	2
455	20240621	123000	571019410	17970	17970	17970	17970	10
456	20240621	122900	570839710	17970	17970	17970	17970	0
457	20240621	122800	570839710	17970	17970	17970	17970	11
458	20240621	122700	570642040	17960	17970	17970	17960	16
459	20240621	122600	570354630	17970	17970	17970	17970	2
460	20240621	122500	570318690	17980	17980	17980	17980	0
461	20240621	122400	570318690	17980	17980	17980	17980	0
462	20240621	122300	570318690	17980	17980	17980	17980	5
463	20240621	122200	570228790	17980	17980	17980	17980	0
464	20240621	122100	570228790	17980	17980	17980	17980	2
465	20240621	122000	570192830	17980	17980	17980	17980	45
466	20240621	121900	569383730	17960	17960	17960	17960	0
467	20240621	121800	569383730	17960	17960	17960	17960	0
468	20240621	121700	569383730	17960	17950	17960	17950	16
469	20240621	121600	569096480	17960	17960	17960	17960	0
470	20240621	121500	569096480	17960	17960	17960	17960	30
471	20240621	121400	568557680	17950	17950	17950	17950	12
472	20240621	121300	568342280	17950	17950	17950	17950	0
473	20240621	121200	568342280	17950	17950	17950	17950	0
474	20240621	121100	568342280	17950	17950	17950	17950	11
475	20240621	121000	568144830	17950	17950	17950	17950	0
476	20240621	120900	568144830	17950	17950	17950	17950	0
477	20240621	120800	568144830	17950	17950	17950	17950	0
478	20240621	120700	568144830	17950	17950	17950	17950	0
479	20240621	120600	568144830	17950	17960	17960	17950	55
480	20240621	120500	567157310	17960	17960	17960	17960	0
481	20240621	120400	567157310	17960	17960	17960	17960	0
482	20240621	120300	567157310	17960	17960	17960	17960	4
483	20240621	120200	567085470	17990	17990	17990	17990	0
484	20240621	120100	567085470	17990	17990	18000	17990	103
485	20240621	120000	565231620	18000	17980	18000	17980	200
486	20240621	115900	561633840	17980	17970	17980	17970	100
487	20240621	115800	559836330	17960	17960	17960	17960	11
488	20240621	115700	559638770	17960	17960	17960	17960	0
489	20240621	115600	559638770	17960	17960	17960	17960	9
490	20240621	115500	559477130	17960	17950	17960	17950	15
491	20240621	115400	559207850	17950	17950	17950	17950	0
492	20240621	115300	559207850	17950	17950	17950	17950	11
493	20240621	115200	559010400	17950	17950	17950	17950	0
494	20240621	115100	559010400	17950	17950	17950	17950	0
495	20240621	115000	559010400	17950	17950	17950	17950	12
496	20240621	114900	558795000	17960	17960	17960	17960	96
497	20240621	114800	557070840	17960	17960	17960	17960	2
498	20240621	114700	557034920	17950	17950	17950	17950	11
499	20240621	114600	556837470	17950	17950	17950	17950	0
500	20240621	114500	556837470	17950	17950	17950	17950	12
501	20240621	114400	556622070	17950	17950	17950	17950	0
502	20240621	114300	556622070	17950	17950	17950	17950	146
503	20240621	114200	554001370	17950	17960	17960	17950	25
504	20240621	114100	553552480	17950	17950	17950	17950	0
505	20240621	114000	553552480	17950	17950	17950	17950	2
506	20240621	113900	553516580	17950	17950	17950	17950	12
507	20240621	113800	553301180	17960	17960	17960	17960	0
508	20240621	113700	553301180	17960	17970	17970	17960	13
509	20240621	113600	553067680	17960	17960	17960	17960	68
510	20240621	113500	551846400	17950	17950	17950	17950	68
511	20240621	113400	550625800	17950	17950	17950	17950	12
512	20240621	113300	550410400	17950	17950	17950	17950	0
513	20240621	113200	550410400	17950	17950	17950	17950	11
514	20240621	113100	550212950	17960	17960	17960	17960	200
515	20240621	113000	546620950	17950	17950	17950	17950	10
516	20240621	112900	546441450	17950	17950	17950	17950	2
517	20240621	112800	546405550	17950	17950	17950	17950	4
518	20240621	112700	546333750	17950	17950	17950	17950	0
519	20240621	112600	546333750	17950	17950	17950	17950	8
520	20240621	112500	546190150	17960	17960	17960	17960	2
521	20240621	112400	546154230	17950	17950	17950	17950	304
522	20240621	112300	540697430	17950	17960	17960	17950	132
523	20240621	112200	538327110	17960	17960	17960	17960	0
524	20240621	112100	538327110	17960	17960	17960	17950	93
525	20240621	112000	536657500	17960	17960	17960	17960	0
526	20240621	111900	536657500	17960	17960	17960	17960	35
527	20240621	111800	536028900	17960	17960	17960	17960	11
528	20240621	111700	535831340	17960	17960	17960	17960	7
529	20240621	111600	535705620	17960	17960	17960	17960	5
530	20240621	111500	535615820	17960	17960	17960	17960	59
531	20240621	111400	534556180	17960	17960	17960	17960	19
532	20240621	111300	534214940	17960	17960	17960	17950	35
533	20240621	111200	533586450	17950	17950	17950	17950	93
534	20240621	111100	531917100	17950	17960	17960	17950	290
535	20240621	111000	526711300	17960	17960	17960	17960	308
536	20240621	110900	521179620	17970	17970	17970	17970	226
537	20240621	110800	517118400	17980	17980	17980	17980	851
538	20240621	110700	501817420	17990	17990	17990	17990	0
539	20240621	110600	501817420	17990	17990	17990	17990	6
540	20240621	110500	501709480	17980	17980	17980	17980	22
541	20240621	110400	501313920	17980	17980	17980	17980	5
542	20240621	110300	501224020	17990	18000	18000	17990	97
543	20240621	110200	499478040	18000	18000	18000	18000	311
544	20240621	110100	493880040	18010	18010	18010	18010	35
545	20240621	110000	493249690	18000	18000	18000	18000	12
546	20240621	105900	493033690	18000	18000	18000	18000	0
547	20240621	105800	493033690	18000	18000	18000	18000	2
548	20240621	105700	492997690	17990	17990	17990	17990	11
549	20240621	105600	492799800	17990	17990	17990	17990	0
550	20240621	105500	492799800	17990	17990	17990	17990	0
551	20240621	105400	492799800	17990	17990	17990	17990	12
552	20240621	105300	492583920	17990	17990	17990	17990	21
553	20240621	105200	492206130	17990	17990	17990	17990	13
554	20240621	105100	491972260	18000	18000	18000	18000	0
555	20240621	105000	491972260	18000	18000	18000	18000	0
556	20240621	104900	491972260	18000	17990	18000	17990	107
557	20240621	104800	490046400	17990	17990	17990	17990	3
558	20240621	104700	489992430	17990	17990	17990	17990	12
559	20240621	104600	489776550	18000	18000	18000	18000	20
560	20240621	104500	489416550	18000	18000	18000	18000	339
561	20240621	104400	483314550	17990	17980	17990	17980	31
562	20240621	104300	482756970	17980	17980	17980	17980	0
563	20240621	104200	482756970	17980	17980	17980	17980	0
564	20240621	104100	482756970	17980	17980	17980	17980	12
565	20240621	104000	482541210	17990	17990	17990	17990	3
566	20240621	103900	482487240	18000	18000	18000	18000	0
567	20240621	103800	482487240	18000	17990	18000	17980	11
568	20240621	103700	482289310	17980	17980	17980	17980	0
569	20240621	103600	482289310	17980	17990	17990	17980	46
570	20240621	103500	481462190	17980	17980	17980	17980	84
571	20240621	103400	479951870	17990	17990	17990	17990	2
572	20240621	103300	479915890	17990	17990	17990	17990	0
573	20240621	103200	479915890	17990	17990	17990	17990	16
574	20240621	103100	479628050	17980	17980	17980	17980	143
575	20240621	103000	477056910	17980	17980	17980	17980	75
576	20240621	102900	475708410	17980	17980	17980	17980	0
577	20240621	102800	475708410	17980	17990	17990	17980	16
578	20240621	102700	475420680	17980	17980	17980	17980	0
579	20240621	102600	475420680	17980	17980	17980	17980	0
580	20240621	102500	475420680	17980	17990	17990	17980	13
581	20240621	102400	475186930	17980	17980	17980	17980	0
582	20240621	102300	475186930	17980	17980	17980	17980	43
583	20240621	102200	474413790	17990	17990	17990	17990	60
584	20240621	102100	473334390	17980	17980	17980	17980	499
585	20240621	102000	464362370	17980	17980	17980	17980	271
586	20240621	101900	459489790	17980	17980	17980	17980	200
587	20240621	101800	455893790	17980	17980	17980	17980	0
588	20240621	101700	455893790	17980	17990	17990	17980	52
589	20240621	101600	454958420	17990	17990	17990	17990	64
590	20240621	101500	453807060	17990	17990	17990	17990	53
591	20240621	101400	452853590	17990	17990	17990	17990	30
592	20240621	101300	452313890	17990	17990	17990	17990	4
593	20240621	101200	452241930	17980	17990	17990	17980	13
594	20240621	101100	452008180	17980	17980	17990	17980	5
595	20240621	101000	451918260	17990	17980	17990	17980	27
596	20240621	100900	451432780	17980	17990	17990	17980	24
597	20240621	100800	451001130	17990	17990	17990	17990	33
598	20240621	100700	450407460	17990	17980	17990	17980	192
599	20240621	100600	446954200	17980	17990	17990	17980	1608
600	20240621	100500	418042280	17980	17990	17990	17980	90
601	20240621	100400	416423980	17980	17990	17990	17980	64
602	20240621	100300	415273180	17990	17990	17990	17990	1
603	20240621	100200	415255190	17990	17980	17990	17980	44
604	20240621	100100	414463750	17990	17990	17990	17990	16
605	20240621	100000	414175910	17980	17990	17990	17980	52
606	20240621	095900	413240730	17990	17980	17990	17980	919
607	20240621	095800	396717030	17990	17990	17990	17980	10
608	20240621	095700	396537180	17990	17990	17990	17980	9
609	20240621	095600	396375300	17990	17980	17990	17980	114
610	20240621	095500	394325560	17980	17980	17980	17980	5488
611	20240621	095400	295651320	17980	17980	17980	17980	557
612	20240621	095300	285636460	17990	17990	17990	17990	1
613	20240621	095200	285618470	17980	17980	17980	17980	0
614	20240621	095100	285618470	17980	17980	17980	17980	12
615	20240621	095000	285402710	17990	17990	17990	17990	7
616	20240621	094900	285276780	17980	17980	17980	17980	7
617	20240621	094800	285150920	17990	17990	17990	17980	14
618	20240621	094700	284899170	18000	18000	18000	18000	43
619	20240621	094600	284125170	18000	17990	18000	17990	68
620	20240621	094500	282901390	17980	17980	17980	17980	0
621	20240621	094400	282901390	17980	17980	17980	17980	3
622	20240621	094300	282847450	17990	18000	18000	17990	31
623	20240621	094200	282289560	17990	17990	17990	17990	2
624	20240621	094100	282253580	18000	17990	18000	17990	494
625	20240621	094000	273361700	18000	18000	18000	18000	0
626	20240621	093900	273361700	18000	18000	18000	18000	42
627	20240621	093800	272605700	18000	17990	18000	17980	148
628	20240621	093700	269943210	17990	17990	17990	17990	11
629	20240621	093600	269745320	17990	17990	17990	17990	0
630	20240621	093500	269745320	17990	17990	17990	17990	22
631	20240621	093400	269349540	17990	17990	17990	17990	28
632	20240621	093300	268845820	17990	17990	17990	17990	27
633	20240621	093200	268360090	17990	17980	17990	17980	11
634	20240621	093100	268162210	17990	17990	17990	17990	0
635	20240621	093000	268162210	17990	17980	17990	17980	201
636	20240621	092900	264548170	17980	17980	17980	17980	3
637	20240621	092800	264494230	17980	17980	17980	17980	2
638	20240621	092700	264458270	17990	17990	17990	17990	4
639	20240621	092600	264386310	18010	18000	18010	18000	80
640	20240621	092500	262945710	17990	17960	17990	17960	122
641	20240621	092400	260753890	17940	17940	17940	17940	100
642	20240621	092300	258959890	17930	17930	17930	17930	20
643	20240621	092200	258601290	17940	17960	17960	17940	12
644	20240621	092100	258385890	17940	17950	17960	17940	66
645	20240621	092000	257200890	17950	17980	17980	17950	205
646	20240621	091900	253518250	17990	17980	17990	17980	54
647	20240621	091800	252547220	17980	17950	17980	17950	98
648	20240621	091700	250788090	17990	17980	17990	17950	37
649	20240621	091600	250122880	17990	17980	17990	17950	41
650	20240621	091500	249385390	17950	17950	17950	17950	166
651	20240621	091400	246405690	17930	17930	17930	17930	8
652	20240621	091300	246262250	17930	17900	17930	17900	449
653	20240621	091200	238221480	17900	17900	17900	17900	20
654	20240621	091100	237863480	17890	17890	17890	17890	45
655	20240621	091000	237058430	17860	17890	17890	17860	545
656	20240621	090900	227319330	17880	17900	17900	17880	237
657	20240621	090800	223079160	17900	17890	17900	17890	45
658	20240621	090700	222273990	17900	17900	17900	17890	396
659	20240621	090600	215186070	17900	17880	17900	17880	222
660	20240621	090500	211213840	17880	17880	17880	17870	347
661	20240621	090400	205010940	17890	17870	17890	17870	358
662	20240621	090300	198612060	17870	17860	17870	17850	641
663	20240621	090200	187165300	17860	17870	17890	17850	933
664	20240621	090100	170493010	17870	17910	17910	17870	427
665	20240621	090000	162856110	17880	17810	17970	17810	9143