KissMeData/272550/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	205700	456187300	17930	17930	17930	17930	316
3	20240619	205600	456187300	17930	17930	17930	17930	0
4	20240619	205500	456187300	17930	17930	17930	17930	0
5	20240619	205400	456187300	17930	17930	17930	17930	0
6	20240619	205300	456187300	17930	17930	17930	17930	0
7	20240619	205200	456187300	17930	17930	17930	17930	0
8	20240619	205100	456187300	17930	17930	17930	17930	0
9	20240619	205000	456187300	17930	17930	17930	17930	0
10	20240619	204900	456187300	17930	17930	17930	17930	0
11	20240619	204800	456187300	17930	17930	17930	17930	0
12	20240619	204700	456187300	17930	17930	17930	17930	0
13	20240619	204600	456187300	17930	17930	17930	17930	0
14	20240619	204500	456187300	17930	17930	17930	17930	0
15	20240619	204400	456187300	17930	17930	17930	17930	0
16	20240619	204300	456187300	17930	17930	17930	17930	0
17	20240619	204200	456187300	17930	17930	17930	17930	0
18	20240619	204100	456187300	17930	17930	17930	17930	0
19	20240619	204000	456187300	17930	17930	17930	17930	0
20	20240619	203900	456187300	17930	17930	17930	17930	0
21	20240619	203800	456187300	17930	17930	17930	17930	0
22	20240619	203700	456187300	17930	17930	17930	17930	0
23	20240619	203600	456187300	17930	17930	17930	17930	0
24	20240619	203500	456187300	17930	17930	17930	17930	0
25	20240619	203400	456187300	17930	17930	17930	17930	0
26	20240619	203300	456187300	17930	17930	17930	17930	0
27	20240619	203200	456187300	17930	17930	17930	17930	0
28	20240619	203100	456187300	17930	17930	17930	17930	0
29	20240619	203000	456187300	17930	17930	17930	17930	0
30	20240619	202900	456187300	17930	17930	17930	17930	0
31	20240619	202800	456187300	17930	17930	17930	17930	0
32	20240619	202700	456187300	17930	17930	17930	17930	316
33	20240619	202600	456187300	17930	17930	17930	17930	0
34	20240619	202500	456187300	17930	17930	17930	17930	0
35	20240619	202400	456187300	17930	17930	17930	17930	0
36	20240619	202300	456187300	17930	17930	17930	17930	0
37	20240619	202200	456187300	17930	17930	17930	17930	0
38	20240619	202100	456187300	17930	17930	17930	17930	0
39	20240619	202000	456187300	17930	17930	17930	17930	0
40	20240619	201900	456187300	17930	17930	17930	17930	0
41	20240619	201800	456187300	17930	17930	17930	17930	0
42	20240619	201700	456187300	17930	17930	17930	17930	0
43	20240619	201600	456187300	17930	17930	17930	17930	0
44	20240619	201500	456187300	17930	17930	17930	17930	0
45	20240619	201400	456187300	17930	17930	17930	17930	0
46	20240619	201300	456187300	17930	17930	17930	17930	0
47	20240619	201200	456187300	17930	17930	17930	17930	0
48	20240619	201100	456187300	17930	17930	17930	17930	0
49	20240619	201000	456187300	17930	17930	17930	17930	0
50	20240619	200900	456187300	17930	17930	17930	17930	0
51	20240619	200800	456187300	17930	17930	17930	17930	0
52	20240619	200700	456187300	17930	17930	17930	17930	0
53	20240619	200600	456187300	17930	17930	17930	17930	0
54	20240619	200500	456187300	17930	17930	17930	17930	0
55	20240619	200400	456187300	17930	17930	17930	17930	0
56	20240619	200300	456187300	17930	17930	17930	17930	0
57	20240619	200200	456187300	17930	17930	17930	17930	0
58	20240619	200100	456187300	17930	17930	17930	17930	0
59	20240619	200000	456187300	17930	17930	17930	17930	0
60	20240619	195900	456187300	17930	17930	17930	17930	0
61	20240619	195800	456187300	17930	17930	17930	17930	0
62	20240619	195700	456187300	17930	17930	17930	17930	316
63	20240619	195600	456187300	17930	17930	17930	17930	0
64	20240619	195500	456187300	17930	17930	17930	17930	0
65	20240619	195400	456187300	17930	17930	17930	17930	0
66	20240619	195300	456187300	17930	17930	17930	17930	0
67	20240619	195200	456187300	17930	17930	17930	17930	0
68	20240619	195100	456187300	17930	17930	17930	17930	0
69	20240619	195000	456187300	17930	17930	17930	17930	0
70	20240619	194900	456187300	17930	17930	17930	17930	0
71	20240619	194800	456187300	17930	17930	17930	17930	0
72	20240619	194700	456187300	17930	17930	17930	17930	0
73	20240619	194600	456187300	17930	17930	17930	17930	0
74	20240619	194500	456187300	17930	17930	17930	17930	0
75	20240619	194400	456187300	17930	17930	17930	17930	0
76	20240619	194300	456187300	17930	17930	17930	17930	0
77	20240619	194200	456187300	17930	17930	17930	17930	0
78	20240619	194100	456187300	17930	17930	17930	17930	0
79	20240619	194000	456187300	17930	17930	17930	17930	0
80	20240619	193900	456187300	17930	17930	17930	17930	0
81	20240619	193800	456187300	17930	17930	17930	17930	0
82	20240619	193700	456187300	17930	17930	17930	17930	0
83	20240619	193600	456187300	17930	17930	17930	17930	0
84	20240619	193500	456187300	17930	17930	17930	17930	0
85	20240619	193400	456187300	17930	17930	17930	17930	0
86	20240619	193300	456187300	17930	17930	17930	17930	0
87	20240619	193200	456187300	17930	17930	17930	17930	0
88	20240619	193100	456187300	17930	17930	17930	17930	0
89	20240619	193000	456187300	17930	17930	17930	17930	0
90	20240619	192900	456187300	17930	17930	17930	17930	0
91	20240619	192800	456187300	17930	17930	17930	17930	0
92	20240619	192700	456187300	17930	17930	17930	17930	316
93	20240619	192600	456187300	17930	17930	17930	17930	0
94	20240619	192500	456187300	17930	17930	17930	17930	0
95	20240619	192400	456187300	17930	17930	17930	17930	0
96	20240619	192300	456187300	17930	17930	17930	17930	0
97	20240619	192200	456187300	17930	17930	17930	17930	0
98	20240619	192100	456187300	17930	17930	17930	17930	0
99	20240619	192000	456187300	17930	17930	17930	17930	0
100	20240619	191900	456187300	17930	17930	17930	17930	0
101	20240619	191800	456187300	17930	17930	17930	17930	0
102	20240619	191700	456187300	17930	17930	17930	17930	0
103	20240619	191600	456187300	17930	17930	17930	17930	0
104	20240619	191500	456187300	17930	17930	17930	17930	0
105	20240619	191400	456187300	17930	17930	17930	17930	0
106	20240619	191300	456187300	17930	17930	17930	17930	0
107	20240619	191200	456187300	17930	17930	17930	17930	0
108	20240619	191100	456187300	17930	17930	17930	17930	0
109	20240619	191000	456187300	17930	17930	17930	17930	0
110	20240619	190900	456187300	17930	17930	17930	17930	0
111	20240619	190800	456187300	17930	17930	17930	17930	0
112	20240619	190700	456187300	17930	17930	17930	17930	0
113	20240619	190600	456187300	17930	17930	17930	17930	0
114	20240619	190500	456187300	17930	17930	17930	17930	0
115	20240619	190400	456187300	17930	17930	17930	17930	0
116	20240619	190300	456187300	17930	17930	17930	17930	0
117	20240619	190200	456187300	17930	17930	17930	17930	0
118	20240619	190100	456187300	17930	17930	17930	17930	0
119	20240619	190000	456187300	17930	17930	17930	17930	0
120	20240619	185900	456187300	17930	17930	17930	17930	0
121	20240619	185800	456187300	17930	17930	17930	17930	0
122	20240619	185700	456187300	17930	17930	17930	17930	316
123	20240619	185600	456187300	17930	17930	17930	17930	0
124	20240619	185500	456187300	17930	17930	17930	17930	0
125	20240619	185400	456187300	17930	17930	17930	17930	0
126	20240619	185300	456187300	17930	17930	17930	17930	0
127	20240619	185200	456187300	17930	17930	17930	17930	0
128	20240619	185100	456187300	17930	17930	17930	17930	0
129	20240619	185000	456187300	17930	17930	17930	17930	0
130	20240619	184900	456187300	17930	17930	17930	17930	0
131	20240619	184800	456187300	17930	17930	17930	17930	0
132	20240619	184700	456187300	17930	17930	17930	17930	0
133	20240619	184600	456187300	17930	17930	17930	17930	0
134	20240619	184500	456187300	17930	17930	17930	17930	0
135	20240619	184400	456187300	17930	17930	17930	17930	0
136	20240619	184300	456187300	17930	17930	17930	17930	0
137	20240619	184200	456187300	17930	17930	17930	17930	0
138	20240619	184100	456187300	17930	17930	17930	17930	0
139	20240619	184000	456187300	17930	17930	17930	17930	0
140	20240619	183900	456187300	17930	17930	17930	17930	0
141	20240619	183800	456187300	17930	17930	17930	17930	0
142	20240619	183700	456187300	17930	17930	17930	17930	0
143	20240619	183600	456187300	17930	17930	17930	17930	0
144	20240619	183500	456187300	17930	17930	17930	17930	0
145	20240619	183400	456187300	17930	17930	17930	17930	0
146	20240619	183300	456187300	17930	17930	17930	17930	0
147	20240619	183200	456187300	17930	17930	17930	17930	0
148	20240619	183100	456187300	17930	17930	17930	17930	0
149	20240619	183000	456187300	17930	17930	17930	17930	0
150	20240619	182900	456187300	17930	17930	17930	17930	0
151	20240619	182800	456187300	17930	17930	17930	17930	0
152	20240619	182700	456187300	17930	17930	17930	17930	316
153	20240619	182600	456187300	17930	17930	17930	17930	0
154	20240619	182500	456187300	17930	17930	17930	17930	0
155	20240619	182400	456187300	17930	17930	17930	17930	0
156	20240619	182300	456187300	17930	17930	17930	17930	0
157	20240619	182200	456187300	17930	17930	17930	17930	0
158	20240619	182100	456187300	17930	17930	17930	17930	0
159	20240619	182000	456187300	17930	17930	17930	17930	0
160	20240619	181900	456187300	17930	17930	17930	17930	0
161	20240619	181800	456187300	17930	17930	17930	17930	0
162	20240619	181700	456187300	17930	17930	17930	17930	0
163	20240619	181600	456187300	17930	17930	17930	17930	0
164	20240619	181500	456187300	17930	17930	17930	17930	0
165	20240619	181400	456187300	17930	17930	17930	17930	0
166	20240619	181300	456187300	17930	17930	17930	17930	0
167	20240619	181200	456187300	17930	17930	17930	17930	0
168	20240619	181100	456187300	17930	17930	17930	17930	0
169	20240619	181000	456187300	17930	17930	17930	17930	0
170	20240619	180900	456187300	17930	17930	17930	17930	0
171	20240619	180800	456187300	17930	17930	17930	17930	0
172	20240619	180700	456187300	17930	17930	17930	17930	0
173	20240619	180600	456187300	17930	17930	17930	17930	0
174	20240619	180500	456187300	17930	17930	17930	17930	0
175	20240619	180400	456187300	17930	17930	17930	17930	0
176	20240619	180300	456187300	17930	17930	17930	17930	0
177	20240619	180200	456187300	17930	17930	17930	17930	0
178	20240619	180100	456187300	17930	17930	17930	17930	0
179	20240619	180000	456187300	17930	17930	17930	17930	0
180	20240619	175900	456187300	17930	17930	17930	17930	0
181	20240619	175800	456187300	17930	17930	17930	17930	0
182	20240619	175700	456187300	17930	17930	17930	17930	316
183	20240619	175600	456187300	17930	17930	17930	17930	0
184	20240619	175500	456187300	17930	17930	17930	17930	0
185	20240619	175400	456187300	17930	17930	17930	17930	0
186	20240619	175300	456187300	17930	17930	17930	17930	0
187	20240619	175200	456187300	17930	17930	17930	17930	0
188	20240619	175100	456187300	17930	17930	17930	17930	0
189	20240619	175000	456187300	17930	17930	17930	17930	0
190	20240619	174900	456187300	17930	17930	17930	17930	0
191	20240619	174800	456187300	17930	17930	17930	17930	0
192	20240619	174700	456187300	17930	17930	17930	17930	0
193	20240619	174600	456187300	17930	17930	17930	17930	0
194	20240619	174500	456187300	17930	17930	17930	17930	0
195	20240619	174400	456187300	17930	17930	17930	17930	0
196	20240619	174300	456187300	17930	17930	17930	17930	0
197	20240619	174200	456187300	17930	17930	17930	17930	0
198	20240619	174100	456187300	17930	17930	17930	17930	0
199	20240619	174000	456187300	17930	17930	17930	17930	0
200	20240619	173900	456187300	17930	17930	17930	17930	0
201	20240619	173800	456187300	17930	17930	17930	17930	0
202	20240619	173700	456187300	17930	17930	17930	17930	0
203	20240619	173600	456187300	17930	17930	17930	17930	0
204	20240619	173500	456187300	17930	17930	17930	17930	0
205	20240619	173400	456187300	17930	17930	17930	17930	0
206	20240619	173300	456187300	17930	17930	17930	17930	0
207	20240619	173200	456187300	17930	17930	17930	17930	0
208	20240619	173100	456187300	17930	17930	17930	17930	0
209	20240619	173000	456187300	17930	17930	17930	17930	0
210	20240619	172900	456187300	17930	17930	17930	17930	0
211	20240619	172800	456187300	17930	17930	17930	17930	0
212	20240619	172700	456187300	17930	17930	17930	17930	316
213	20240619	172600	456187300	17930	17930	17930	17930	0
214	20240619	172500	456187300	17930	17930	17930	17930	0
215	20240619	172400	456187300	17930	17930	17930	17930	0
216	20240619	172300	456187300	17930	17930	17930	17930	0
217	20240619	172200	456187300	17930	17930	17930	17930	0
218	20240619	172100	456187300	17930	17930	17930	17930	0
219	20240619	172000	456187300	17930	17930	17930	17930	0
220	20240619	171900	456187300	17930	17930	17930	17930	0
221	20240619	171800	456187300	17930	17930	17930	17930	0
222	20240619	171700	456187300	17930	17930	17930	17930	0
223	20240619	171600	456187300	17930	17930	17930	17930	0
224	20240619	171500	456187300	17930	17930	17930	17930	0
225	20240619	171400	456187300	17930	17930	17930	17930	0
226	20240619	171300	456187300	17930	17930	17930	17930	0
227	20240619	171200	456187300	17930	17930	17930	17930	0
228	20240619	171100	456187300	17930	17930	17930	17930	0
229	20240619	171000	456187300	17930	17930	17930	17930	0
230	20240619	170900	456187300	17930	17930	17930	17930	0
231	20240619	170800	456187300	17930	17930	17930	17930	0
232	20240619	170700	456187300	17930	17930	17930	17930	0
233	20240619	170600	456187300	17930	17930	17930	17930	0
234	20240619	170500	456187300	17930	17930	17930	17930	0
235	20240619	170400	456187300	17930	17930	17930	17930	0
236	20240619	170300	456187300	17930	17930	17930	17930	0
237	20240619	170200	456187300	17930	17930	17930	17930	0
238	20240619	170100	456187300	17930	17930	17930	17930	0
239	20240619	170000	456187300	17930	17930	17930	17930	0
240	20240619	165900	456187300	17930	17930	17930	17930	0
241	20240619	165800	456187300	17930	17930	17930	17930	0
242	20240619	165700	456187300	17930	17930	17930	17930	316
243	20240619	165600	456187300	17930	17930	17930	17930	0
244	20240619	165500	456187300	17930	17930	17930	17930	0
245	20240619	165400	456187300	17930	17930	17930	17930	0
246	20240619	165300	456187300	17930	17930	17930	17930	0
247	20240619	165200	456187300	17930	17930	17930	17930	0
248	20240619	165100	456187300	17930	17930	17930	17930	0
249	20240619	165000	456187300	17930	17930	17930	17930	0
250	20240619	164900	456187300	17930	17930	17930	17930	0
251	20240619	164800	456187300	17930	17930	17930	17930	0
252	20240619	164700	456187300	17930	17930	17930	17930	0
253	20240619	164600	456187300	17930	17930	17930	17930	0
254	20240619	164500	456187300	17930	17930	17930	17930	0
255	20240619	164400	456187300	17930	17930	17930	17930	0
256	20240619	164300	456187300	17930	17930	17930	17930	0
257	20240619	164200	456187300	17930	17930	17930	17930	0
258	20240619	164100	456187300	17930	17930	17930	17930	0
259	20240619	164000	456187300	17930	17930	17930	17930	0
260	20240619	163900	456187300	17930	17930	17930	17930	0
261	20240619	163800	456187300	17930	17930	17930	17930	0
262	20240619	163700	456187300	17930	17930	17930	17930	0
263	20240619	163600	456187300	17930	17930	17930	17930	0
264	20240619	163500	456187300	17930	17930	17930	17930	0
265	20240619	163400	456187300	17930	17930	17930	17930	0
266	20240619	163300	456187300	17930	17930	17930	17930	0
267	20240619	163200	456187300	17930	17930	17930	17930	0
268	20240619	163100	456187300	17930	17930	17930	17930	0
269	20240619	163000	456187300	17930	17930	17930	17930	0
270	20240619	162900	456187300	17930	17930	17930	17930	0
271	20240619	162800	456187300	17930	17930	17930	17930	0
272	20240619	162700	456187300	17930	17930	17930	17930	316
273	20240619	162600	456187300	17930	17930	17930	17930	0
274	20240619	162500	456187300	17930	17930	17930	17930	0
275	20240619	162400	456187300	17930	17930	17930	17930	0
276	20240619	162300	456187300	17930	17930	17930	17930	0
277	20240619	162200	456187300	17930	17930	17930	17930	0
278	20240619	162100	456187300	17930	17930	17930	17930	0
279	20240619	162000	456187300	17930	17930	17930	17930	0
280	20240619	161900	456187300	17930	17930	17930	17930	0
281	20240619	161800	456187300	17930	17930	17930	17930	0
282	20240619	161700	456187300	17930	17930	17930	17930	0
283	20240619	161600	456187300	17930	17930	17930	17930	0
284	20240619	161500	456187300	17930	17930	17930	17930	0
285	20240619	161400	456187300	17930	17930	17930	17930	0
286	20240619	161300	456187300	17930	17930	17930	17930	0
287	20240619	161200	456187300	17930	17930	17930	17930	0
288	20240619	161100	456187300	17930	17930	17930	17930	0
289	20240619	161000	456187300	17930	17930	17930	17930	0
290	20240619	160900	456187300	17930	17930	17930	17930	0
291	20240619	160800	456187300	17930	17930	17930	17930	0
292	20240619	160700	456187300	17930	17930	17930	17930	0
293	20240619	160600	456187300	17930	17930	17930	17930	0
294	20240619	160500	456187300	17930	17930	17930	17930	0
295	20240619	160400	456187300	17930	17930	17930	17930	0
296	20240619	160300	456187300	17930	17930	17930	17930	0
297	20240619	160200	456187300	17930	17930	17930	17930	0
298	20240619	160100	456187300	17930	17930	17930	17930	0
299	20240619	160000	456187300	17930	17930	17930	17930	0
300	20240619	155900	456187300	17930	17930	17930	17930	0
301	20240619	155800	456187300	17930	17930	17930	17930	0
302	20240619	155700	456187300	17930	17930	17930	17930	316
303	20240619	155600	456187300	17930	17930	17930	17930	0
304	20240619	155500	456187300	17930	17930	17930	17930	0
305	20240619	155400	456187300	17930	17930	17930	17930	0
306	20240619	155300	456187300	17930	17930	17930	17930	0
307	20240619	155200	456187300	17930	17930	17930	17930	0
308	20240619	155100	456187300	17930	17930	17930	17930	0
309	20240619	155000	456187300	17930	17930	17930	17930	0
310	20240619	154900	456187300	17930	17930	17930	17930	0
311	20240619	154800	456187300	17930	17930	17930	17930	0
312	20240619	154700	456187300	17930	17930	17930	17930	0
313	20240619	154600	456187300	17930	17930	17930	17930	0
314	20240619	154500	456187300	17930	17930	17930	17930	0
315	20240619	154400	456187300	17930	17930	17930	17930	0
316	20240619	154300	456187300	17930	17930	17930	17930	0
317	20240619	154200	456187300	17930	17930	17930	17930	0
318	20240619	154100	456187300	17930	17930	17930	17930	0
319	20240619	154000	456187300	17930	17930	17930	17930	0
320	20240619	153900	456187300	17930	17930	17930	17930	0
321	20240619	153800	456187300	17930	17930	17930	17930	0
322	20240619	153700	456187300	17930	17930	17930	17930	0
323	20240619	153600	456187300	17930	17930	17930	17930	0
324	20240619	153500	456187300	17930	17930	17930	17930	0
325	20240619	153400	456187300	17930	17930	17930	17930	0
326	20240619	153300	456187300	17930	17930	17930	17930	0
327	20240619	153200	456187300	17930	17930	17930	17930	0
328	20240619	153100	456187300	17930	17930	17930	17930	0
329	20240619	153000	456187300	17930	17930	17930	17930	316
330	20240619	152900	450521420	17910	17910	17910	17910	0
331	20240619	152800	450521420	17910	17910	17910	17910	0
332	20240619	152700	450521420	17910	17910	17910	17910	0
333	20240619	152600	450521420	17910	17910	17910	17910	0
334	20240619	152500	450521420	17910	17910	17910	17910	0
335	20240619	152400	450521420	17910	17910	17910	17910	0
336	20240619	152300	450521420	17910	17910	17910	17910	0
337	20240619	152200	450521420	17910	17910	17910	17910	0
338	20240619	152100	450521420	17910	17910	17910	17910	0
339	20240619	152000	450521420	17910	17910	17910	17910	0
340	20240619	151900	450521420	17910	17910	17930	17910	24
341	20240619	151800	450091500	17940	17910	17940	17910	77
342	20240619	151700	448712340	17940	17910	17940	17910	101
343	20240619	151600	446900430	17940	17900	17940	17900	29
344	20240619	151500	446380610	17890	17880	17890	17880	255
345	20240619	151400	441820210	17890	17890	17890	17890	294
346	20240619	151300	436560550	17900	17900	17900	17900	0
347	20240619	151200	436560550	17900	17900	17900	17900	0
348	20240619	151100	436560550	17900	17900	17900	17900	723
349	20240619	151000	423618850	17910	17910	17910	17910	0
350	20240619	150900	423618850	17910	17940	17940	17900	103
351	20240619	150800	421774070	17900	17910	17910	17900	735
352	20240619	150700	408616520	17910	17910	17910	17910	1
353	20240619	150600	408598610	17910	17910	17910	17910	1
354	20240619	150500	408580700	17940	17940	17940	17940	0
355	20240619	150400	408580700	17940	17940	17940	17940	1993
356	20240619	150300	372826280	17910	17910	17910	17910	1
357	20240619	150200	372808370	17950	17950	17950	17950	0
358	20240619	150100	372808370	17950	17950	17950	17950	1
359	20240619	150000	372790420	17890	17880	17890	17880	83
360	20240619	145900	371305610	17880	17880	17880	17880	0
361	20240619	145800	371305610	17880	17890	17890	17880	11
362	20240619	145700	371108900	17890	17890	17890	17890	2
363	20240619	145600	371073120	17880	17880	17880	17880	14
364	20240619	145500	370822800	17880	17880	17880	17880	1
365	20240619	145400	370804920	17880	17880	17880	17880	5
366	20240619	145300	370715520	17880	17880	17880	17880	3
367	20240619	145200	370661880	17880	17880	17880	17880	5
368	20240619	145100	370572480	17880	17880	17880	17880	0
369	20240619	145000	370572480	17880	17910	17910	17880	411
370	20240619	144900	363216750	17910	17910	17910	17900	304
371	20240619	144800	357775110	17920	17920	17920	17920	6
372	20240619	144700	357667590	17920	17930	17930	17920	7
373	20240619	144600	357542120	17930	17930	17930	17930	4
374	20240619	144500	357470400	17930	17930	17930	17930	6
375	20240619	144400	357362820	17940	17940	17940	17940	5
376	20240619	144300	357273120	17950	17950	17950	17950	4
377	20240619	144200	357201320	17900	17890	17900	17890	287
378	20240619	144100	352066030	17890	17900	17900	17890	8
379	20240619	144000	351922880	17900	17910	17910	17900	446
380	20240619	143900	343939380	17910	17910	17910	17910	3
381	20240619	143800	343885650	17910	17910	17910	17910	5
382	20240619	143700	343796100	17910	17900	17910	17900	12
383	20240619	143600	343581200	17900	17900	17900	17900	14
384	20240619	143500	343330600	17900	17900	17900	17900	3
385	20240619	143400	343276900	17900	17900	17900	17890	4656
386	20240619	143300	259934550	17900	17900	17900	17900	0
387	20240619	143200	259934550	17900	17900	17900	17900	5
388	20240619	143100	259845050	17900	17930	17930	17900	37
389	20240619	143000	259182360	17930	17930	17930	17930	0
390	20240619	142900	259182360	17930	17930	17930	17930	5
391	20240619	142800	259092710	17940	17940	17940	17940	7
392	20240619	142700	258967130	17940	17940	17940	17940	7
393	20240619	142600	258841550	17940	17940	17940	17940	3
394	20240619	142500	258787730	17940	17940	17940	17940	6
395	20240619	142400	258680090	17940	17940	17940	17940	4
396	20240619	142300	258608330	17950	17950	17950	17950	9
397	20240619	142200	258446780	17950	17940	17950	17940	26
398	20240619	142100	257980320	17950	17960	17960	17950	7
399	20240619	142000	257854660	17950	17950	17950	17950	6
400	20240619	141900	257746960	17960	17960	17960	17960	10
401	20240619	141800	257567360	17950	17950	17950	17940	13
402	20240619	141700	257334060	17950	17950	17950	17950	2
403	20240619	141600	257298160	17950	17950	17950	17950	6
404	20240619	141500	257190460	17950	17950	17950	17950	3
405	20240619	141400	257136610	17950	17950	17950	17950	3
406	20240619	141300	257082760	17950	17950	17950	17950	7
407	20240619	141200	256957110	17950	17950	17950	17950	69
408	20240619	141100	255718560	17950	17950	17960	17950	18
409	20240619	141000	255395450	17940	17940	17940	17940	0
410	20240619	140900	255395450	17940	17940	17940	17940	7
411	20240619	140800	255269870	17940	17940	17940	17940	3
412	20240619	140700	255216050	17940	17940	17940	17940	7
413	20240619	140600	255090470	17940	17940	17940	17940	2
414	20240619	140500	255054590	17940	17950	17950	17940	6
415	20240619	140400	254946920	17940	17940	17940	17940	6
416	20240619	140300	254839280	17940	17940	17940	17940	4
417	20240619	140200	254767520	17940	17950	17950	17940	8
418	20240619	140100	254623940	17950	17940	17950	17940	4
419	20240619	140000	254552170	17940	17930	17940	17930	11
420	20240619	135900	254354930	17930	17930	17930	17920	4
421	20240619	135800	254283230	17930	17930	17930	17930	5
422	20240619	135700	254193580	17940	17930	17940	17930	7
423	20240619	135600	254068040	17920	17920	17920	17920	6
424	20240619	135500	253960520	17920	17920	17920	17920	5
425	20240619	135400	253870920	17930	17930	17930	17930	1
426	20240619	135300	253852990	17900	17900	17900	17900	2
427	20240619	135200	253817190	17900	17940	17940	17900	181
428	20240619	135100	250576010	17930	17930	17930	17930	5
429	20240619	135000	250486360	17930	17940	17940	17930	6
430	20240619	134900	250378730	17930	17940	17940	17930	14
431	20240619	134800	250127620	17940	17930	17940	17930	5
432	20240619	134700	250037930	17930	17940	17940	17930	11
433	20240619	134600	249840640	17940	17940	17940	17940	11
434	20240619	134500	249643300	17940	17940	17940	17930	13
435	20240619	134400	249410130	17930	17930	17930	17930	5
436	20240619	134300	249320480	17940	17940	17940	17940	27
437	20240619	134200	248836100	17940	17930	17940	17930	8
438	20240619	134100	248692630	17940	17930	17940	17930	42
439	20240619	134000	247939540	17920	17920	17920	17920	6
440	20240619	133900	247832020	17930	17930	17930	17930	2
441	20240619	133800	247796160	17920	17930	17930	17920	9
442	20240619	133700	247634840	17930	17930	17930	17930	10
443	20240619	133600	247455540	17920	17930	17930	17920	11
444	20240619	133500	247258360	17920	17920	17920	17920	0
445	20240619	133400	247258360	17920	17930	17930	17920	16
446	20240619	133300	246971530	17920	17920	17920	17920	5
447	20240619	133200	246881930	17920	17920	17920	17920	0
448	20240619	133100	246881930	17920	17930	17940	17920	22
449	20240619	133000	246487430	17940	17910	17940	17910	4
450	20240619	132900	246415740	17910	17900	17910	17900	12
451	20240619	132800	246200890	17900	17900	17900	17900	0
452	20240619	132700	246200890	17900	17920	17920	17900	38
453	20240619	132600	245520350	17930	17930	17930	17930	3
454	20240619	132500	245466560	17930	17940	17940	17930	11
455	20240619	132400	245269260	17940	17930	17940	17930	6
456	20240619	132300	245161670	17950	17950	17950	17950	5
457	20240619	132200	245071920	17950	17960	17960	17950	9
458	20240619	132100	244910310	17960	17960	17960	17960	5
459	20240619	132000	244820510	17960	17960	17970	17950	16
460	20240619	131900	244533140	17960	17880	17960	17870	464
461	20240619	131800	236230850	17870	17880	17880	17870	10
462	20240619	131700	236052100	17880	17880	17880	17880	5
463	20240619	131600	235962700	17870	17880	17880	17870	9
464	20240619	131500	235801830	17880	17870	17880	17870	14
465	20240619	131400	235551570	17880	17880	17880	17880	6
466	20240619	131300	235444290	17870	17870	17870	17870	106
467	20240619	131200	233550070	17870	17870	17870	17870	113
468	20240619	131100	231530760	17850	17880	17880	17850	85
469	20240619	131000	230013360	17880	17880	17880	17880	1172
470	20240619	130900	209058000	17880	17890	17890	17880	9
471	20240619	130800	208897040	17890	17890	17890	17890	10
472	20240619	130700	208718140	17880	17890	17890	17880	13
473	20240619	130600	208485620	17880	17880	17880	17880	13
474	20240619	130500	208253180	17880	17870	17880	17870	8
475	20240619	130400	208110210	17870	17870	17870	17870	4
476	20240619	130300	208038730	17880	17840	17880	17840	24
477	20240619	130200	207609810	17880	17840	17880	17840	111
478	20240619	130100	205629480	17850	17850	17850	17850	11
479	20240619	130000	205433130	17850	17850	17850	17840	10
480	20240619	125900	205254680	17840	17830	17840	17830	6
481	20240619	125800	205147660	17830	17840	17840	17830	11
482	20240619	125700	204951470	17830	17830	17830	17830	0
483	20240619	125600	204951470	17830	17830	17830	17830	12
484	20240619	125500	204737510	17830	17820	17830	17820	7
485	20240619	125400	204612730	17840	17830	17840	17830	8
486	20240619	125300	204470070	17820	17820	17820	17820	6
487	20240619	125200	204363150	17810	17810	17810	17810	0
488	20240619	125100	204363150	17810	17830	17830	17810	53
489	20240619	125000	203418260	17830	17830	17830	17830	0
490	20240619	124900	203418260	17830	17840	17840	17830	27
491	20240619	124800	202936810	17840	17840	17840	17840	7
492	20240619	124700	202811930	17840	17850	17850	17840	11
493	20240619	124600	202615630	17840	17840	17840	17840	6
494	20240619	124500	202508590	17840	17840	17840	17840	8
495	20240619	124400	202365870	17850	17850	17850	17850	8
496	20240619	124300	202223070	17850	17830	17850	17830	9
497	20240619	124200	202062510	17830	17840	17840	17830	11
498	20240619	124100	201866320	17830	17830	17830	17830	0
499	20240619	124000	201866320	17830	17830	17830	17830	6
500	20240619	123900	201759340	17830	17830	17830	17830	0
501	20240619	123800	201759340	17830	17840	17840	17830	11
502	20240619	123700	201563160	17830	17840	17840	17830	9
503	20240619	123600	201402670	17840	17840	17840	17840	4
504	20240619	123500	201331310	17840	17840	17840	17830	25
505	20240619	123400	200885360	17850	17830	17850	17820	36
506	20240619	123300	200243550	17840	17850	17850	17840	14
507	20240619	123200	199993720	17850	17840	17850	17840	4
508	20240619	123100	199922340	17840	17850	17850	17840	9
509	20240619	123000	199761740	17850	17840	17850	17840	9
510	20240619	122900	199601160	17850	17850	17850	17850	10
511	20240619	122800	199422660	17820	17800	17820	17800	13
512	20240619	122700	199191120	17810	17810	17810	17810	2
513	20240619	122600	199155500	17800	17810	17810	17800	131
514	20240619	122500	196823640	17800	17800	17800	17800	0
515	20240619	122400	196823640	17800	17800	17800	17800	1
516	20240619	122300	196805840	17800	17800	17800	17800	0
517	20240619	122200	196805840	17800	17810	17810	17800	15
518	20240619	122100	196538770	17820	17820	17820	17820	10
519	20240619	122000	196360570	17820	17850	17850	17820	8
520	20240619	121900	196217920	17850	17840	17850	17840	7
521	20240619	121800	196093020	17850	17880	17890	17850	56
522	20240619	121700	195093350	17890	17820	17890	17820	50
523	20240619	121600	194200270	17810	17810	17810	17810	2
524	20240619	121500	194164650	17810	17800	17810	17800	9
525	20240619	121400	194004410	17810	17810	17810	17810	6
526	20240619	121300	193897550	17800	17810	17810	17800	13
527	20240619	121200	193666070	17810	17810	17810	17810	4
528	20240619	121100	193594830	17800	17810	17810	17800	11
529	20240619	121000	193398970	17810	17800	17810	17800	17
530	20240619	120900	193096310	17800	17810	17810	17800	10
531	20240619	120800	192918260	17810	17800	17810	17800	9
532	20240619	120700	192758020	17810	17800	17810	17800	7
533	20240619	120600	192633390	17810	17800	17810	17800	8
534	20240619	120500	192490960	17800	17790	17800	17790	3
535	20240619	120400	192437580	17790	17790	17790	17790	5
536	20240619	120300	192348630	17790	17790	17790	17790	0
537	20240619	120200	192348630	17790	17800	17800	17790	8
538	20240619	120100	192206280	17800	17800	17800	17800	3
539	20240619	120000	192152880	17800	17800	17800	17800	9
540	20240619	115900	191992680	17800	17800	17800	17800	29
541	20240619	115800	191476480	17800	17800	17800	17800	6
542	20240619	115700	191369680	17800	17800	17800	17800	18
543	20240619	115600	191049280	17800	17800	17800	17800	3
544	20240619	115500	190995880	17800	17800	17810	17800	10
545	20240619	115400	190817830	17800	17790	17810	17790	35
546	20240619	115300	190194820	17790	17790	17790	17790	6
547	20240619	115200	190088080	17790	17790	17790	17790	75
548	20240619	115100	188753830	17790	17790	17800	17790	15
549	20240619	115000	188486940	17780	17770	17780	17770	10
550	20240619	114900	188309190	17770	17760	17770	17760	5
551	20240619	114800	188220360	17760	17760	17760	17760	7
552	20240619	114700	188096040	17760	17750	17760	17750	3
553	20240619	114600	188042770	17760	17750	17760	17750	8
554	20240619	114500	187900730	17760	17760	17760	17760	3
555	20240619	114400	187847450	17760	17770	17770	17750	7
556	20240619	114300	187723100	17770	17760	17770	17760	6
557	20240619	114200	187616490	17770	17760	17770	17760	9
558	20240619	114100	187456570	17770	17770	17770	17770	4
559	20240619	114000	187385490	17790	17760	17790	17760	15
560	20240619	113900	187118760	17780	17690	17780	17690	4
561	20240619	113800	187047910	17780	17770	17780	17770	16
562	20240619	113700	186763480	17680	17680	17680	17680	1
563	20240619	113600	186745800	17670	17670	17670	17670	0
564	20240619	113500	186745800	17670	17670	17670	17670	1
565	20240619	113400	186728130	17670	17660	17670	17660	11
566	20240619	113300	186533820	17660	17660	17660	17660	208
567	20240619	113200	182860540	17660	17660	17660	17660	11
568	20240619	113100	182666280	17660	17660	17670	17660	131
569	20240619	113000	180352810	17660	17670	17670	17660	7
570	20240619	112900	180229170	17670	17670	17670	17670	8
571	20240619	112800	180087810	17670	17670	17670	17670	30
572	20240619	112700	179557710	17670	17680	17680	17670	156
573	20240619	112600	176800700	17680	17680	17680	17680	7
574	20240619	112500	176676940	17700	17700	17700	17700	58
575	20240619	112400	175650340	17680	17700	17700	17680	180
576	20240619	112300	172465950	17700	17710	17710	17700	75
577	20240619	112200	171138420	17710	17720	17720	17710	26
578	20240619	112100	170677950	17710	17710	17710	17710	165
579	20240619	112000	167755800	17710	17730	17730	17710	115
580	20240619	111900	165718160	17730	17730	17730	17730	5
581	20240619	111800	165629510	17740	17740	17740	17740	7
582	20240619	111700	165505330	17740	17740	17740	17740	2
583	20240619	111600	165469850	17750	17760	17760	17750	209
584	20240619	111500	161758850	17760	17770	17770	17760	7
585	20240619	111400	161634510	17770	17770	17770	17770	16
586	20240619	111300	161350190	17770	17770	17770	17770	2
587	20240619	111200	161314650	17760	17760	17760	17760	74
588	20240619	111100	160000410	17760	17760	17760	17760	0
589	20240619	111000	160000410	17760	17760	17760	17760	6
590	20240619	110900	159893850	17770	17770	17770	17770	7
591	20240619	110800	159769460	17770	17780	17780	17760	19
592	20240619	110700	159431870	17780	17780	17780	17780	17
593	20240619	110600	159129610	17780	17790	17790	17780	9
594	20240619	110500	158969550	17790	17780	17790	17780	3
595	20240619	110400	158916190	17780	17790	17790	17780	14
596	20240619	110300	158667230	17790	17790	17790	17790	6
597	20240619	110200	158560490	17790	17790	17790	17790	7
598	20240619	110100	158435960	17790	17790	17790	17790	3
599	20240619	110000	158382590	17790	17790	17790	17790	11
600	20240619	105900	158186900	17790	17790	17790	17790	85
601	20240619	105800	156674750	17790	17770	17790	17750	262
602	20240619	105700	152018400	17780	17770	17780	17770	11
603	20240619	105600	151822830	17770	17770	17770	17770	55
604	20240619	105500	150845480	17780	17800	17800	17780	19
605	20240619	105400	150507400	17800	17840	17850	17800	296
606	20240619	105300	145231650	17840	17850	17850	17840	9
607	20240619	105200	145071050	17840	17840	17840	17840	5
608	20240619	105100	144981850	17840	17840	17840	17840	2
609	20240619	105000	144946170	17840	17850	17850	17840	8
610	20240619	104900	144803420	17850	17850	17850	17850	4
611	20240619	104800	144732020	17840	17850	17850	17840	14
612	20240619	104700	144482130	17850	17850	17850	17850	1
613	20240619	104600	144464280	17850	17880	17880	17850	391
614	20240619	104500	137479960	17880	17880	17880	17880	83
615	20240619	104400	135995920	17880	17880	17880	17880	19
616	20240619	104300	135656200	17880	17880	17880	17880	5
617	20240619	104200	135566800	17880	17880	17880	17880	0
618	20240619	104100	135566800	17880	17910	17910	17880	330
619	20240619	104000	129660700	17920	17920	17920	17920	6
620	20240619	103900	129553180	17920	17930	17930	17920	120
621	20240619	103800	127402730	17930	17940	17940	17930	166
622	20240619	103700	124425790	17940	17950	17950	17940	72
623	20240619	103600	123134020	17950	17960	17960	17950	148
624	20240619	103500	120477370	17960	17970	17970	17960	32
625	20240619	103400	119902550	17970	17960	17970	17960	18
626	20240619	103300	119579160	17970	17970	17970	17970	5
627	20240619	103200	119489310	17960	17970	17970	17960	12
628	20240619	103100	119273720	17970	17970	17970	17970	3
629	20240619	103000	119219810	17960	17970	17970	17960	73
630	20240619	102900	117908070	17970	17970	17970	17970	5
631	20240619	102800	117818220	17960	17970	17970	17960	10
632	20240619	102700	117638570	17970	17970	17970	17970	10
633	20240619	102600	117458870	17960	17970	17970	17960	23
634	20240619	102500	117045610	17960	17970	17970	17960	7
635	20240619	102400	116919870	17970	17960	17970	17960	32
636	20240619	102300	116345130	17960	17960	17960	17960	5
637	20240619	102200	116255330	17970	17970	17970	17970	9
638	20240619	102100	116093600	17970	17980	17980	17970	226
639	20240619	102000	112031170	17980	17980	17980	17980	0
640	20240619	101900	112031170	17980	17990	17990	17980	7
641	20240619	101800	111905290	17980	17990	17990	17980	63
642	20240619	101700	110772350	17990	17990	17990	17990	9
643	20240619	101600	110610440	17990	17990	17990	17990	5
644	20240619	101500	110520490	18000	18000	18000	18000	8
645	20240619	101400	110376490	18000	17990	18000	17990	9
646	20240619	101300	110214540	18000	18000	18000	18000	13
647	20240619	101200	109980540	17990	17990	17990	17990	5
648	20240619	101100	109890590	18000	18000	18000	18000	508
649	20240619	101000	100746590	17990	18000	18000	17990	11
650	20240619	100900	100548640	18000	17990	18000	17990	104
651	20240619	100800	98676890	17980	17990	17990	17980	8
652	20240619	100700	98533020	17990	17990	17990	17990	10
653	20240619	100600	98353120	17980	17990	17990	17980	16
654	20240619	100500	98065380	17990	17980	17990	17980	10
655	20240619	100400	97885530	17980	17990	17990	17980	137
656	20240619	100300	95420920	17980	17980	17990	17980	12
657	20240619	100200	95205110	17990	17990	17990	17990	4
658	20240619	100100	95133150	17980	17990	17990	17980	15
659	20240619	100000	94863350	17990	17980	17990	17980	132
660	20240619	095900	92489940	17980	17990	17990	17980	9
661	20240619	095800	92328080	17990	17990	17990	17990	2
662	20240619	095700	92292100	17980	17990	17990	17980	11
663	20240619	095600	92094260	17980	17990	17990	17980	7
664	20240619	095500	91968380	17970	17970	17970	17970	10
665	20240619	095400	91788680	17990	17990	17990	17980	11
666	20240619	095300	91590840	17970	17990	17990	17970	19
667	20240619	095200	91249390	17970	17970	17970	17970	5
668	20240619	095100	91159540	17970	17980	17980	17970	719
669	20240619	095000	78233120	17980	18000	18000	17980	502
670	20240619	094900	69206400	18000	18000	18000	18000	7
671	20240619	094800	69080400	17990	18000	18000	17990	7
672	20240619	094700	68954450	17990	17990	17990	17990	5
673	20240619	094600	68864500	17990	17990	17990	17990	2
674	20240619	094500	68828520	17990	18000	18000	17980	26
675	20240619	094400	68360890	18000	17990	18000	17990	6
676	20240619	094300	68252930	17980	17990	17990	17980	6
677	20240619	094200	68145040	17980	17980	17980	17980	0
678	20240619	094100	68145040	17980	17990	17990	17980	117
679	20240619	094000	66040380	17990	17990	17990	17990	0
680	20240619	093900	66040380	17990	18000	18000	17990	13
681	20240619	093800	65806430	18000	17990	18000	17990	7
682	20240619	093700	65680480	17990	17990	17990	17990	0
683	20240619	093600	65680480	17990	18000	18000	17990	9
684	20240619	093500	65518530	18000	18000	18000	18000	66
685	20240619	093400	64330530	18000	17990	18000	17990	19
686	20240619	093300	63988580	18000	17990	18000	17990	143
687	20240619	093200	61414830	18000	18000	18000	18000	5
688	20240619	093100	61324830	18000	17990	18000	17990	8
689	20240619	093000	61180880	18000	17960	18000	17960	46
690	20240619	092900	60354510	18000	17990	18000	17960	268
691	20240619	092800	55538440	17990	18000	18000	17990	46
692	20240619	092700	54710490	18000	17990	18000	17990	11
693	20240619	092600	54512540	18000	18000	18000	18000	346
694	20240619	092500	48284540	18080	17990	18090	17990	765
695	20240619	092400	34508920	17970	17980	17980	17970	725
696	20240619	092300	21479030	17980	17990	17990	17980	16
697	20240619	092200	21191240	17990	17990	17990	17990	6
698	20240619	092100	21083300	17980	17990	17990	17980	14
699	20240619	092000	20831490	17990	17990	17990	17990	6
700	20240619	091900	20723550	17980	17980	17990	17980	8
701	20240619	091800	20579690	17990	17980	17990	17980	6
702	20240619	091700	20471800	17990	17990	17990	17980	11
703	20240619	091600	20273920	17990	17990	17990	17980	17
704	20240619	091500	19968140	17980	17980	17980	17980	5
705	20240619	091400	19878240	17990	17990	17990	17990	4
706	20240619	091300	19806280	17990	17990	17990	17990	6
707	20240619	091200	19698340	17990	18000	18000	17990	56
708	20240619	091100	18690810	18000	18000	18000	18000	1
709	20240619	091000	18672810	17990	17990	18000	17990	9
710	20240619	090900	18510890	17990	17990	17990	17990	3
711	20240619	090800	18456920	18000	17970	18000	17970	7
712	20240619	090700	18331000	17860	17960	17960	17860	140
713	20240619	090600	15829250	17970	18000	18000	17970	10
714	20240619	090500	15649310	17990	18000	18000	17990	12
715	20240619	090400	15433380	18000	18000	18000	18000	3
716	20240619	090300	15379380	18000	17990	18000	17990	11
717	20240619	090200	15181430	17990	17990	17990	17990	100
718	20240619	090100	13382430	18000	18000	18000	18000	6
719	20240619	090000	13274430	17960	17990	18000	17960	738