KissMeData/119860/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	201300	2324245370	18000	18000	18000	18000	9568
3	20240618	201200	2324245370	18000	18000	18000	18000	0
4	20240618	201100	2324245370	18000	18000	18000	18000	0
5	20240618	201000	2324245370	18000	18000	18000	18000	0
6	20240618	200900	2324245370	18000	18000	18000	18000	0
7	20240618	200800	2324245370	18000	18000	18000	18000	0
8	20240618	200700	2324245370	18000	18000	18000	18000	0
9	20240618	200600	2324245370	18000	18000	18000	18000	0
10	20240618	200500	2324245370	18000	18000	18000	18000	0
11	20240618	200400	2324245370	18000	18000	18000	18000	0
12	20240618	200300	2324245370	18000	18000	18000	18000	0
13	20240618	200200	2324245370	18000	18000	18000	18000	0
14	20240618	200100	2324245370	18000	18000	18000	18000	0
15	20240618	200000	2324245370	18000	18000	18000	18000	0
16	20240618	195900	2324245370	18000	18000	18000	18000	0
17	20240618	195800	2324245370	18000	18000	18000	18000	0
18	20240618	195700	2324245370	18000	18000	18000	18000	0
19	20240618	195600	2324245370	18000	18000	18000	18000	0
20	20240618	195500	2324245370	18000	18000	18000	18000	0
21	20240618	195400	2324245370	18000	18000	18000	18000	0
22	20240618	195300	2324245370	18000	18000	18000	18000	0
23	20240618	195200	2324245370	18000	18000	18000	18000	0
24	20240618	195100	2324245370	18000	18000	18000	18000	0
25	20240618	195000	2324245370	18000	18000	18000	18000	0
26	20240618	194900	2324245370	18000	18000	18000	18000	0
27	20240618	194800	2324245370	18000	18000	18000	18000	0
28	20240618	194700	2324245370	18000	18000	18000	18000	0
29	20240618	194600	2324245370	18000	18000	18000	18000	0
30	20240618	194500	2324245370	18000	18000	18000	18000	0
31	20240618	194400	2324245370	18000	18000	18000	18000	0
32	20240618	194300	2324245370	18000	18000	18000	18000	9568
33	20240618	194200	2324245370	18000	18000	18000	18000	0
34	20240618	194100	2324245370	18000	18000	18000	18000	0
35	20240618	194000	2324245370	18000	18000	18000	18000	0
36	20240618	193900	2324245370	18000	18000	18000	18000	0
37	20240618	193800	2324245370	18000	18000	18000	18000	0
38	20240618	193700	2324245370	18000	18000	18000	18000	0
39	20240618	193600	2324245370	18000	18000	18000	18000	0
40	20240618	193500	2324245370	18000	18000	18000	18000	0
41	20240618	193400	2324245370	18000	18000	18000	18000	0
42	20240618	193300	2324245370	18000	18000	18000	18000	0
43	20240618	193200	2324245370	18000	18000	18000	18000	0
44	20240618	193100	2324245370	18000	18000	18000	18000	0
45	20240618	193000	2324245370	18000	18000	18000	18000	0
46	20240618	192900	2324245370	18000	18000	18000	18000	0
47	20240618	192800	2324245370	18000	18000	18000	18000	0
48	20240618	192700	2324245370	18000	18000	18000	18000	0
49	20240618	192600	2324245370	18000	18000	18000	18000	0
50	20240618	192500	2324245370	18000	18000	18000	18000	0
51	20240618	192400	2324245370	18000	18000	18000	18000	0
52	20240618	192300	2324245370	18000	18000	18000	18000	0
53	20240618	192200	2324245370	18000	18000	18000	18000	0
54	20240618	192100	2324245370	18000	18000	18000	18000	0
55	20240618	192000	2324245370	18000	18000	18000	18000	0
56	20240618	191900	2324245370	18000	18000	18000	18000	0
57	20240618	191800	2324245370	18000	18000	18000	18000	0
58	20240618	191700	2324245370	18000	18000	18000	18000	0
59	20240618	191600	2324245370	18000	18000	18000	18000	0
60	20240618	191500	2324245370	18000	18000	18000	18000	0
61	20240618	191400	2324245370	18000	18000	18000	18000	0
62	20240618	191300	2324245370	18000	18000	18000	18000	9568
63	20240618	191200	2324245370	18000	18000	18000	18000	0
64	20240618	191100	2324245370	18000	18000	18000	18000	0
65	20240618	191000	2324245370	18000	18000	18000	18000	0
66	20240618	190900	2324245370	18000	18000	18000	18000	0
67	20240618	190800	2324245370	18000	18000	18000	18000	0
68	20240618	190700	2324245370	18000	18000	18000	18000	0
69	20240618	190600	2324245370	18000	18000	18000	18000	0
70	20240618	190500	2324245370	18000	18000	18000	18000	0
71	20240618	190400	2324245370	18000	18000	18000	18000	0
72	20240618	190300	2324245370	18000	18000	18000	18000	0
73	20240618	190200	2324245370	18000	18000	18000	18000	0
74	20240618	190100	2324245370	18000	18000	18000	18000	0
75	20240618	190000	2324245370	18000	18000	18000	18000	0
76	20240618	185900	2324245370	18000	18000	18000	18000	0
77	20240618	185800	2324245370	18000	18000	18000	18000	0
78	20240618	185700	2324245370	18000	18000	18000	18000	0
79	20240618	185600	2324245370	18000	18000	18000	18000	0
80	20240618	185500	2324245370	18000	18000	18000	18000	0
81	20240618	185400	2324245370	18000	18000	18000	18000	0
82	20240618	185300	2324245370	18000	18000	18000	18000	0
83	20240618	185200	2324245370	18000	18000	18000	18000	0
84	20240618	185100	2324245370	18000	18000	18000	18000	0
85	20240618	185000	2324245370	18000	18000	18000	18000	0
86	20240618	184900	2324245370	18000	18000	18000	18000	0
87	20240618	184800	2324245370	18000	18000	18000	18000	0
88	20240618	184700	2324245370	18000	18000	18000	18000	0
89	20240618	184600	2324245370	18000	18000	18000	18000	0
90	20240618	184500	2324245370	18000	18000	18000	18000	0
91	20240618	184400	2324245370	18000	18000	18000	18000	0
92	20240618	184300	2324245370	18000	18000	18000	18000	9568
93	20240618	184200	2324245370	18000	18000	18000	18000	0
94	20240618	184100	2324245370	18000	18000	18000	18000	0
95	20240618	184000	2324245370	18000	18000	18000	18000	0
96	20240618	183900	2324245370	18000	18000	18000	18000	0
97	20240618	183800	2324245370	18000	18000	18000	18000	0
98	20240618	183700	2324245370	18000	18000	18000	18000	0
99	20240618	183600	2324245370	18000	18000	18000	18000	0
100	20240618	183500	2324245370	18000	18000	18000	18000	0
101	20240618	183400	2324245370	18000	18000	18000	18000	0
102	20240618	183300	2324245370	18000	18000	18000	18000	0
103	20240618	183200	2324245370	18000	18000	18000	18000	0
104	20240618	183100	2324245370	18000	18000	18000	18000	0
105	20240618	183000	2324245370	18000	18000	18000	18000	0
106	20240618	182900	2324245370	18000	18000	18000	18000	0
107	20240618	182800	2324245370	18000	18000	18000	18000	0
108	20240618	182700	2324245370	18000	18000	18000	18000	0
109	20240618	182600	2324245370	18000	18000	18000	18000	0
110	20240618	182500	2324245370	18000	18000	18000	18000	0
111	20240618	182400	2324245370	18000	18000	18000	18000	0
112	20240618	182300	2324245370	18000	18000	18000	18000	0
113	20240618	182200	2324245370	18000	18000	18000	18000	0
114	20240618	182100	2324245370	18000	18000	18000	18000	0
115	20240618	182000	2324245370	18000	18000	18000	18000	0
116	20240618	181900	2324245370	18000	18000	18000	18000	0
117	20240618	181800	2324245370	18000	18000	18000	18000	0
118	20240618	181700	2324245370	18000	18000	18000	18000	0
119	20240618	181600	2324245370	18000	18000	18000	18000	0
120	20240618	181500	2324245370	18000	18000	18000	18000	0
121	20240618	181400	2324245370	18000	18000	18000	18000	0
122	20240618	181300	2324245370	18000	18000	18000	18000	9568
123	20240618	181200	2324245370	18000	18000	18000	18000	0
124	20240618	181100	2324245370	18000	18000	18000	18000	0
125	20240618	181000	2324245370	18000	18000	18000	18000	0
126	20240618	180900	2324245370	18000	18000	18000	18000	0
127	20240618	180800	2324245370	18000	18000	18000	18000	0
128	20240618	180700	2324245370	18000	18000	18000	18000	0
129	20240618	180600	2324245370	18000	18000	18000	18000	0
130	20240618	180500	2324245370	18000	18000	18000	18000	0
131	20240618	180400	2324245370	18000	18000	18000	18000	0
132	20240618	180300	2324245370	18000	18000	18000	18000	0
133	20240618	180200	2324245370	18000	18000	18000	18000	0
134	20240618	180100	2324245370	18000	18000	18000	18000	0
135	20240618	180000	2324245370	18000	18000	18000	18000	0
136	20240618	175900	2324245370	18000	18000	18000	18000	0
137	20240618	175800	2324245370	18000	18000	18000	18000	0
138	20240618	175700	2324245370	18000	18000	18000	18000	0
139	20240618	175600	2324245370	18000	18000	18000	18000	0
140	20240618	175500	2324245370	18000	18000	18000	18000	0
141	20240618	175400	2324245370	18000	18000	18000	18000	0
142	20240618	175300	2324245370	18000	18000	18000	18000	0
143	20240618	175200	2324245370	18000	18000	18000	18000	0
144	20240618	175100	2324245370	18000	18000	18000	18000	0
145	20240618	175000	2324245370	18000	18000	18000	18000	0
146	20240618	174900	2324245370	18000	18000	18000	18000	0
147	20240618	174800	2324245370	18000	18000	18000	18000	0
148	20240618	174700	2324245370	18000	18000	18000	18000	0
149	20240618	174600	2324245370	18000	18000	18000	18000	0
150	20240618	174500	2324245370	18000	18000	18000	18000	0
151	20240618	174400	2324245370	18000	18000	18000	18000	0
152	20240618	174300	2324245370	18000	18000	18000	18000	9568
153	20240618	174200	2324245370	18000	18000	18000	18000	0
154	20240618	174100	2324245370	18000	18000	18000	18000	0
155	20240618	174000	2324245370	18000	18000	18000	18000	0
156	20240618	173900	2324245370	18000	18000	18000	18000	0
157	20240618	173800	2324245370	18000	18000	18000	18000	0
158	20240618	173700	2324245370	18000	18000	18000	18000	0
159	20240618	173600	2324245370	18000	18000	18000	18000	0
160	20240618	173500	2324245370	18000	18000	18000	18000	0
161	20240618	173400	2324245370	18000	18000	18000	18000	0
162	20240618	173300	2324245370	18000	18000	18000	18000	0
163	20240618	173200	2324245370	18000	18000	18000	18000	0
164	20240618	173100	2324245370	18000	18000	18000	18000	0
165	20240618	173000	2324245370	18000	18000	18000	18000	0
166	20240618	172900	2324245370	18000	18000	18000	18000	0
167	20240618	172800	2324245370	18000	18000	18000	18000	0
168	20240618	172700	2324245370	18000	18000	18000	18000	0
169	20240618	172600	2324245370	18000	18000	18000	18000	0
170	20240618	172500	2324245370	18000	18000	18000	18000	0
171	20240618	172400	2324245370	18000	18000	18000	18000	0
172	20240618	172300	2324245370	18000	18000	18000	18000	0
173	20240618	172200	2324245370	18000	18000	18000	18000	0
174	20240618	172100	2324245370	18000	18000	18000	18000	0
175	20240618	172000	2324245370	18000	18000	18000	18000	0
176	20240618	171900	2324245370	18000	18000	18000	18000	0
177	20240618	171800	2324245370	18000	18000	18000	18000	0
178	20240618	171700	2324245370	18000	18000	18000	18000	0
179	20240618	171600	2324245370	18000	18000	18000	18000	0
180	20240618	171500	2324245370	18000	18000	18000	18000	0
181	20240618	171400	2324245370	18000	18000	18000	18000	0
182	20240618	171300	2324245370	18000	18000	18000	18000	9568
183	20240618	171200	2324245370	18000	18000	18000	18000	0
184	20240618	171100	2324245370	18000	18000	18000	18000	0
185	20240618	171000	2324245370	18000	18000	18000	18000	0
186	20240618	170900	2324245370	18000	18000	18000	18000	0
187	20240618	170800	2324245370	18000	18000	18000	18000	0
188	20240618	170700	2324245370	18000	18000	18000	18000	0
189	20240618	170600	2324245370	18000	18000	18000	18000	0
190	20240618	170500	2324245370	18000	18000	18000	18000	0
191	20240618	170400	2324245370	18000	18000	18000	18000	0
192	20240618	170300	2324245370	18000	18000	18000	18000	0
193	20240618	170200	2324245370	18000	18000	18000	18000	0
194	20240618	170100	2324245370	18000	18000	18000	18000	0
195	20240618	170000	2324245370	18000	18000	18000	18000	0
196	20240618	165900	2324245370	18000	18000	18000	18000	0
197	20240618	165800	2324245370	18000	18000	18000	18000	0
198	20240618	165700	2324245370	18000	18000	18000	18000	0
199	20240618	165600	2324245370	18000	18000	18000	18000	0
200	20240618	165500	2324245370	18000	18000	18000	18000	0
201	20240618	165400	2324245370	18000	18000	18000	18000	0
202	20240618	165300	2324245370	18000	18000	18000	18000	0
203	20240618	165200	2324245370	18000	18000	18000	18000	0
204	20240618	165100	2324245370	18000	18000	18000	18000	0
205	20240618	165000	2324245370	18000	18000	18000	18000	0
206	20240618	164900	2324245370	18000	18000	18000	18000	0
207	20240618	164800	2324245370	18000	18000	18000	18000	0
208	20240618	164700	2324245370	18000	18000	18000	18000	0
209	20240618	164600	2324245370	18000	18000	18000	18000	0
210	20240618	164500	2324245370	18000	18000	18000	18000	0
211	20240618	164400	2324245370	18000	18000	18000	18000	0
212	20240618	164300	2324245370	18000	18000	18000	18000	9568
213	20240618	164200	2324245370	18000	18000	18000	18000	0
214	20240618	164100	2324245370	18000	18000	18000	18000	0
215	20240618	164000	2324245370	18000	18000	18000	18000	0
216	20240618	163900	2324245370	18000	18000	18000	18000	0
217	20240618	163800	2324245370	18000	18000	18000	18000	0
218	20240618	163700	2324245370	18000	18000	18000	18000	0
219	20240618	163600	2324245370	18000	18000	18000	18000	0
220	20240618	163500	2324245370	18000	18000	18000	18000	0
221	20240618	163400	2324245370	18000	18000	18000	18000	0
222	20240618	163300	2324245370	18000	18000	18000	18000	0
223	20240618	163200	2324245370	18000	18000	18000	18000	0
224	20240618	163100	2324245370	18000	18000	18000	18000	0
225	20240618	163000	2324245370	18000	18000	18000	18000	0
226	20240618	162900	2324245370	18000	18000	18000	18000	0
227	20240618	162800	2324245370	18000	18000	18000	18000	0
228	20240618	162700	2324245370	18000	18000	18000	18000	0
229	20240618	162600	2324245370	18000	18000	18000	18000	0
230	20240618	162500	2324245370	18000	18000	18000	18000	0
231	20240618	162400	2324245370	18000	18000	18000	18000	0
232	20240618	162300	2324245370	18000	18000	18000	18000	0
233	20240618	162200	2324245370	18000	18000	18000	18000	0
234	20240618	162100	2324245370	18000	18000	18000	18000	0
235	20240618	162000	2324245370	18000	18000	18000	18000	0
236	20240618	161900	2324245370	18000	18000	18000	18000	0
237	20240618	161800	2324245370	18000	18000	18000	18000	0
238	20240618	161700	2324245370	18000	18000	18000	18000	0
239	20240618	161600	2324245370	18000	18000	18000	18000	0
240	20240618	161500	2324245370	18000	18000	18000	18000	0
241	20240618	161400	2324245370	18000	18000	18000	18000	0
242	20240618	161300	2324245370	18000	18000	18000	18000	9568
243	20240618	161200	2324245370	18000	18000	18000	18000	0
244	20240618	161100	2324245370	18000	18000	18000	18000	0
245	20240618	161000	2324245370	18000	18000	18000	18000	0
246	20240618	160900	2324245370	18000	18000	18000	18000	0
247	20240618	160800	2324245370	18000	18000	18000	18000	0
248	20240618	160700	2324245370	18000	18000	18000	18000	0
249	20240618	160600	2324245370	18000	18000	18000	18000	0
250	20240618	160500	2324245370	18000	18000	18000	18000	0
251	20240618	160400	2324245370	18000	18000	18000	18000	0
252	20240618	160300	2324245370	18000	18000	18000	18000	0
253	20240618	160200	2324245370	18000	18000	18000	18000	0
254	20240618	160100	2324245370	18000	18000	18000	18000	0
255	20240618	160000	2324245370	18000	18000	18000	18000	0
256	20240618	155900	2324245370	18000	18000	18000	18000	0
257	20240618	155800	2324245370	18000	18000	18000	18000	0
258	20240618	155700	2324245370	18000	18000	18000	18000	0
259	20240618	155600	2324245370	18000	18000	18000	18000	0
260	20240618	155500	2324245370	18000	18000	18000	18000	0
261	20240618	155400	2324245370	18000	18000	18000	18000	0
262	20240618	155300	2324245370	18000	18000	18000	18000	0
263	20240618	155200	2324245370	18000	18000	18000	18000	0
264	20240618	155100	2324245370	18000	18000	18000	18000	0
265	20240618	155000	2324245370	18000	18000	18000	18000	0
266	20240618	154900	2324245370	18000	18000	18000	18000	0
267	20240618	154800	2324245370	18000	18000	18000	18000	0
268	20240618	154700	2324245370	18000	18000	18000	18000	0
269	20240618	154600	2324245370	18000	18000	18000	18000	0
270	20240618	154500	2324245370	18000	18000	18000	18000	0
271	20240618	154400	2324245370	18000	18000	18000	18000	0
272	20240618	154300	2324245370	18000	18000	18000	18000	9568
273	20240618	154200	2324245370	18000	18000	18000	18000	0
274	20240618	154100	2324245370	18000	18000	18000	18000	0
275	20240618	154000	2324245370	18000	18000	18000	18000	0
276	20240618	153900	2324245370	18000	18000	18000	18000	0
277	20240618	153800	2324245370	18000	18000	18000	18000	0
278	20240618	153700	2324245370	18000	18000	18000	18000	0
279	20240618	153600	2324245370	18000	18000	18000	18000	0
280	20240618	153500	2324245370	18000	18000	18000	18000	0
281	20240618	153400	2324245370	18000	18000	18000	18000	0
282	20240618	153300	2324245370	18000	18000	18000	18000	0
283	20240618	153200	2324245370	18000	18000	18000	18000	0
284	20240618	153100	2324245370	18000	18000	18000	18000	0
285	20240618	153000	2324245370	18000	18000	18000	18000	9568
286	20240618	152900	2152021370	18000	18000	18000	18000	0
287	20240618	152800	2152021370	18000	18000	18000	18000	0
288	20240618	152700	2152021370	18000	18000	18000	18000	0
289	20240618	152600	2152021370	18000	18000	18000	18000	0
290	20240618	152500	2152021370	18000	18000	18000	18000	0
291	20240618	152400	2152021370	18000	18000	18000	18000	0
292	20240618	152300	2152021370	18000	18000	18000	18000	0
293	20240618	152200	2152021370	18000	18000	18000	18000	0
294	20240618	152100	2152021370	18000	18000	18000	18000	0
295	20240618	152000	2152021370	18000	18000	18000	18000	0
296	20240618	151900	2152021370	18000	18000	18000	18000	0
297	20240618	151800	2152021370	18000	18000	18000	18000	0
298	20240618	151700	2152021370	18000	18010	18010	18000	1727
299	20240618	151600	2120918190	18000	18000	18000	18000	20
300	20240618	151500	2120558190	18000	18000	18000	18000	12030
301	20240618	151400	1904018190	18000	18000	18000	18000	1816
302	20240618	151300	1871330190	18010	18010	18010	18010	0
303	20240618	151200	1871330190	18010	18010	18010	18010	0
304	20240618	151100	1871330190	18010	18000	18010	18000	6647
305	20240618	151000	1751667010	18010	18000	18010	18000	324
306	20240618	150900	1745834870	18000	18000	18000	18000	10227
307	20240618	150800	1561748870	18000	18000	18000	18000	1198
308	20240618	150700	1540184870	18000	18000	18000	18000	1010
309	20240618	150600	1522004870	18000	18000	18000	18000	325
310	20240618	150500	1516154870	18010	18010	18010	18000	11786
311	20240618	150400	1304006840	18000	18010	18010	18000	738
312	20240618	150300	1290722810	18010	18000	18010	18000	28
313	20240618	150200	1290218770	18000	18000	18010	18000	639
314	20240618	150100	1278715880	18010	18010	18010	18010	143
315	20240618	150000	1276140450	18010	18010	18010	18010	3
316	20240618	145900	1276086420	18010	18000	18010	18000	310
317	20240618	145800	1270505600	18010	18010	18010	18000	312
318	20240618	145700	1264888480	18000	18000	18010	18000	843
319	20240618	145600	1249713360	18000	18010	18010	18000	132
320	20240618	145500	1247336240	18000	18000	18010	18000	748
321	20240618	145400	1233871130	18010	18000	18010	18000	112
322	20240618	145300	1231854020	18010	18010	18010	18010	116
323	20240618	145200	1229764860	18000	18010	18010	18000	913
324	20240618	145100	1213330820	18010	18010	18010	18010	2
325	20240618	145000	1213294800	18010	18010	18010	18000	1015
326	20240618	144900	1195016160	18000	18010	18010	18000	14929
327	20240618	144800	926226330	18010	17960	18010	17960	16577
328	20240618	144700	627891290	17960	17960	17960	17960	2
329	20240618	144600	627855370	17960	17960	17960	17960	351
330	20240618	144500	621551410	17960	17960	17960	17960	4
331	20240618	144400	621479570	17960	17960	17960	17960	3
332	20240618	144300	621425690	17960	17960	17960	17950	15
333	20240618	144200	621156400	17960	17960	17960	17960	53
334	20240618	144100	620204520	17950	17950	17950	17950	0
335	20240618	144000	620204520	17950	17950	17950	17950	30
336	20240618	143900	619666020	17960	17960	17960	17960	1724
337	20240618	143800	588702980	17950	17950	17950	17950	0
338	20240618	143700	588702980	17950	17950	17950	17950	1
339	20240618	143600	588685030	17950	17950	17950	17950	193
340	20240618	143500	585220680	17950	17960	17960	17950	244
341	20240618	143400	580838640	17950	17950	17950	17950	0
342	20240618	143300	580838640	17950	17950	17950	17950	31
343	20240618	143200	580282190	17950	17950	17950	17950	0
344	20240618	143100	580282190	17950	17950	17950	17950	1
345	20240618	143000	580264240	17950	17950	17950	17950	3
346	20240618	142900	580210390	17950	17950	17950	17950	1
347	20240618	142800	580192440	17950	17950	17950	17950	1
348	20240618	142700	580174490	17950	17950	17950	17950	0
349	20240618	142600	580174490	17950	17950	17950	17950	599
350	20240618	142500	569422440	17950	17950	17950	17950	0
351	20240618	142400	569422440	17950	17950	17950	17950	2
352	20240618	142300	569386540	17950	17950	17950	17950	0
353	20240618	142200	569386540	17950	17950	17950	17950	0
354	20240618	142100	569386540	17950	17950	17950	17950	0
355	20240618	142000	569386540	17950	17950	17950	17950	0
356	20240618	141900	569386540	17950	17950	17950	17950	392
357	20240618	141800	562350140	17950	17950	17950	17950	0
358	20240618	141700	562350140	17950	17950	17950	17950	0
359	20240618	141600	562350140	17950	17950	17950	17950	0
360	20240618	141500	562350140	17950	17950	17950	17950	0
361	20240618	141400	562350140	17950	17950	17950	17950	0
362	20240618	141300	562350140	17950	17950	17950	17950	0
363	20240618	141200	562350140	17950	17950	17950	17950	0
364	20240618	141100	562350140	17950	17950	17950	17950	0
365	20240618	141000	562350140	17950	17950	17950	17950	0
366	20240618	140900	562350140	17950	17950	17950	17950	0
367	20240618	140800	562350140	17950	17950	17950	17950	0
368	20240618	140700	562350140	17950	17950	17950	17950	57
369	20240618	140600	561326990	17950	17950	17950	17950	0
370	20240618	140500	561326990	17950	17950	17950	17950	0
371	20240618	140400	561326990	17950	17950	17950	17950	0
372	20240618	140300	561326990	17950	17950	17950	17950	0
373	20240618	140200	561326990	17950	17950	17950	17950	510
374	20240618	140100	552172490	17950	17950	17950	17950	0
375	20240618	140000	552172490	17950	17950	17950	17950	100
376	20240618	135900	550377490	17950	17950	17950	17950	0
377	20240618	135800	550377490	17950	17950	17950	17950	0
378	20240618	135700	550377490	17950	17950	17950	17950	0
379	20240618	135600	550377490	17950	17950	17950	17950	7
380	20240618	135500	550251840	17950	17950	17950	17950	0
381	20240618	135400	550251840	17950	17950	17950	17950	0
382	20240618	135300	550251840	17950	17950	17950	17950	0
383	20240618	135200	550251840	17950	17950	17950	17950	3
384	20240618	135100	550197990	17950	17950	17950	17950	30
385	20240618	135000	549659490	17950	17950	17950	17950	0
386	20240618	134900	549659490	17950	17950	17950	17950	0
387	20240618	134800	549659490	17950	17950	17950	17950	0
388	20240618	134700	549659490	17950	17950	17950	17950	0
389	20240618	134600	549659490	17950	17950	17950	17950	14
390	20240618	134500	549408190	17950	17950	17950	17950	70
391	20240618	134400	548151690	17950	17950	17950	17950	46
392	20240618	134300	547325990	17950	17950	17950	17950	1000
393	20240618	134200	529375990	17950	17950	17950	17950	0
394	20240618	134100	529375990	17950	17950	17950	17950	0
395	20240618	134000	529375990	17950	17950	17950	17950	0
396	20240618	133900	529375990	17950	17950	17950	17950	0
397	20240618	133800	529375990	17950	17950	17950	17950	0
398	20240618	133700	529375990	17950	17950	17950	17950	0
399	20240618	133600	529375990	17950	17950	17950	17950	3
400	20240618	133500	529322140	17950	17950	17950	17950	6
401	20240618	133400	529214440	17950	17950	17950	17950	6
402	20240618	133300	529106740	17950	17950	17950	17950	0
403	20240618	133200	529106740	17950	17950	17950	17950	0
404	20240618	133100	529106740	17950	17950	17950	17950	221
405	20240618	133000	525139790	17950	17950	17950	17950	0
406	20240618	132900	525139790	17950	17950	17950	17950	14
407	20240618	132800	524888490	17950	17950	17950	17950	10
408	20240618	132700	524708990	17950	17950	17950	17950	500
409	20240618	132600	515733990	17960	17960	17960	17960	0
410	20240618	132500	515733990	17960	17950	17960	17950	663
411	20240618	132400	503832640	17960	17960	17960	17960	0
412	20240618	132300	503832640	17960	17960	17960	17960	0
413	20240618	132200	503832640	17960	17960	17960	17960	0
414	20240618	132100	503832640	17960	17960	17960	17960	0
415	20240618	132000	503832640	17960	17960	17960	17960	0
416	20240618	131900	503832640	17960	17960	17960	17960	0
417	20240618	131800	503832640	17960	17960	17960	17960	0
418	20240618	131700	503832640	17960	17960	17960	17960	0
419	20240618	131600	503832640	17960	17960	17960	17960	0
420	20240618	131500	503832640	17960	17960	17960	17960	0
421	20240618	131400	503832640	17960	17960	17960	17960	0
422	20240618	131300	503832640	17960	17960	17960	17960	0
423	20240618	131200	503832640	17960	17950	17960	17950	45
424	20240618	131100	503024880	17950	17950	17950	17950	647
425	20240618	131000	491411230	17950	17950	17950	17950	0
426	20240618	130900	491411230	17950	17950	17950	17950	0
427	20240618	130800	491411230	17950	17950	17950	17950	235
428	20240618	130700	487192980	17950	17950	17950	17950	0
429	20240618	130600	487192980	17950	17950	17950	17950	0
430	20240618	130500	487192980	17950	17950	17950	17950	0
431	20240618	130400	487192980	17950	17950	17950	17950	0
432	20240618	130300	487192980	17950	17950	17950	17950	400
433	20240618	130200	480012980	17950	17950	17950	17950	0
434	20240618	130100	480012980	17950	17950	17950	17950	0
435	20240618	130000	480012980	17950	17950	17950	17950	0
436	20240618	125900	480012980	17950	17950	17950	17950	0
437	20240618	125800	480012980	17950	17950	17950	17950	181
438	20240618	125700	476764030	17950	17950	17950	17950	0
439	20240618	125600	476764030	17950	17950	17950	17950	0
440	20240618	125500	476764030	17950	17950	17950	17950	0
441	20240618	125400	476764030	17950	17950	17950	17950	0
442	20240618	125300	476764030	17950	17950	17950	17950	100
443	20240618	125200	474969030	17950	17950	17950	17950	0
444	20240618	125100	474969030	17950	17950	17950	17950	0
445	20240618	125000	474969030	17950	17950	17950	17950	0
446	20240618	124900	474969030	17950	17950	17950	17950	27
447	20240618	124800	474484380	17950	17950	17950	17950	20
448	20240618	124700	474125380	17950	17950	17950	17950	0
449	20240618	124600	474125380	17950	17950	17950	17950	1511
450	20240618	124500	447002930	17960	17960	17960	17960	0
451	20240618	124400	447002930	17960	17960	17960	17960	0
452	20240618	124300	447002930	17960	17950	17960	17950	146
453	20240618	124200	444382220	17950	17950	17950	17950	5
454	20240618	124100	444292470	17960	17960	17960	17960	0
455	20240618	124000	444292470	17960	17960	17960	17960	0
456	20240618	123900	444292470	17960	17960	17960	17960	0
457	20240618	123800	444292470	17960	17960	17960	17960	0
458	20240618	123700	444292470	17960	17960	17960	17960	1
459	20240618	123600	444274510	17950	17950	17950	17950	0
460	20240618	123500	444274510	17950	17950	17950	17950	0
461	20240618	123400	444274510	17950	17950	17950	17950	0
462	20240618	123300	444274510	17950	17950	17950	17950	6
463	20240618	123200	444166810	17950	17950	17950	17950	0
464	20240618	123100	444166810	17950	17950	17950	17950	100
465	20240618	123000	442371810	17950	17950	17950	17950	0
466	20240618	122900	442371810	17950	17950	17950	17950	2
467	20240618	122800	442335910	17950	17950	17950	17950	0
468	20240618	122700	442335910	17950	17950	17950	17950	0
469	20240618	122600	442335910	17950	17950	17950	17950	0
470	20240618	122500	442335910	17950	17950	17950	17950	1248
471	20240618	122400	419934310	17950	17950	17950	17950	333
472	20240618	122300	413956960	17950	17950	17950	17950	0
473	20240618	122200	413956960	17950	17950	17950	17950	0
474	20240618	122100	413956960	17950	17950	17950	17950	0
475	20240618	122000	413956960	17950	17950	17950	17950	8
476	20240618	121900	413813360	17950	17950	17950	17950	0
477	20240618	121800	413813360	17950	17950	17950	17950	0
478	20240618	121700	413813360	17950	17950	17960	17950	310
479	20240618	121600	408247760	17950	17950	17950	17950	0
480	20240618	121500	408247760	17950	17950	17950	17950	13
481	20240618	121400	408014410	17950	17950	17950	17950	0
482	20240618	121300	408014410	17950	17950	17950	17950	0
483	20240618	121200	408014410	17950	17950	17950	17950	1
484	20240618	121100	407996460	17950	17950	17950	17950	70
485	20240618	121000	406739960	17950	17950	17950	17950	0
486	20240618	120900	406739960	17950	17950	17950	17950	0
487	20240618	120800	406739960	17950	17950	17950	17950	0
488	20240618	120700	406739960	17950	17950	17950	17950	0
489	20240618	120600	406739960	17950	17950	17950	17950	54
490	20240618	120500	405770660	17950	17950	17950	17950	2
491	20240618	120400	405734760	17960	17960	17960	17960	0
492	20240618	120300	405734760	17960	17960	17960	17960	0
493	20240618	120200	405734760	17960	17960	17960	17960	0
494	20240618	120100	405734760	17960	17960	17960	17960	0
495	20240618	120000	405734760	17960	17960	17960	17960	0
496	20240618	115900	405734760	17960	17960	17960	17960	0
497	20240618	115800	405734760	17960	17960	17960	17960	0
498	20240618	115700	405734760	17960	17950	17960	17950	984
499	20240618	115600	388063340	17950	17950	17950	17950	0
500	20240618	115500	388063340	17950	17950	17950	17950	0
501	20240618	115400	388063340	17950	17950	17950	17950	0
502	20240618	115300	388063340	17950	17950	17950	17950	0
503	20240618	115200	388063340	17950	17950	17950	17950	1
504	20240618	115100	388045390	17950	17950	17950	17950	144
505	20240618	115000	385460590	17950	17950	17950	17950	1
506	20240618	114900	385442640	17950	17950	17950	17950	0
507	20240618	114800	385442640	17950	17950	17950	17950	0
508	20240618	114700	385442640	17950	17950	17950	17950	1
509	20240618	114600	385424690	17950	17950	17950	17950	1
510	20240618	114500	385406740	17950	17950	17950	17950	0
511	20240618	114400	385406740	17950	17950	17950	17950	43
512	20240618	114300	384634890	17950	17950	17950	17950	0
513	20240618	114200	384634890	17950	17950	17950	17950	11
514	20240618	114100	384437440	17950	17950	17950	17950	101
515	20240618	114000	382624490	17950	17950	17950	17950	2
516	20240618	113900	382588590	17960	17960	17960	17960	3
517	20240618	113800	382534710	17950	17950	17950	17950	20
518	20240618	113700	382175710	17950	17950	17950	17950	130
519	20240618	113600	379842210	17960	17960	17960	17960	6
520	20240618	113500	379734450	17950	17950	17950	17950	10
521	20240618	113400	379554950	17950	17950	17950	17950	31
522	20240618	113300	378998500	17950	17950	17950	17950	3
523	20240618	113200	378944650	17960	17960	17960	17960	0
524	20240618	113100	378944650	17960	17950	17960	17950	27
525	20240618	113000	378459770	17950	17950	17950	17950	1
526	20240618	112900	378441820	17950	17950	17950	17950	1
527	20240618	112800	378423870	17950	17950	17950	17950	0
528	20240618	112700	378423870	17950	17950	17950	17950	0
529	20240618	112600	378423870	17950	17950	17950	17950	157
530	20240618	112500	375605720	17950	17950	17950	17950	0
531	20240618	112400	375605720	17950	17950	17950	17950	122
532	20240618	112300	373415820	17950	17950	17950	17950	0
533	20240618	112200	373415820	17950	17950	17950	17950	0
534	20240618	112100	373415820	17950	17950	17950	17950	200
535	20240618	112000	369825820	17950	17950	17950	17950	0
536	20240618	111900	369825820	17950	17950	17950	17950	0
537	20240618	111800	369825820	17950	17950	17950	17950	0
538	20240618	111700	369825820	17950	17950	17950	17950	27
539	20240618	111600	369341170	17950	17950	17950	17950	0
540	20240618	111500	369341170	17950	17950	17950	17950	0
541	20240618	111400	369341170	17950	17950	17950	17950	10
542	20240618	111300	369161670	17950	17950	17950	17950	0
543	20240618	111200	369161670	17950	17950	17950	17950	0
544	20240618	111100	369161670	17950	17950	17950	17950	24
545	20240618	111000	368730870	17950	17950	17950	17950	303
546	20240618	110900	363292020	17950	17950	17950	17950	85
547	20240618	110800	361766270	17950	17950	17950	17950	50
548	20240618	110700	360868770	17950	17950	17950	17950	0
549	20240618	110600	360868770	17950	17950	17950	17950	0
550	20240618	110500	360868770	17950	17950	17950	17950	473
551	20240618	110400	352378420	17950	17950	17950	17950	265
552	20240618	110300	347621670	17950	17950	17950	17950	10
553	20240618	110200	347442170	17960	17950	17960	17950	7
554	20240618	110100	347316460	17960	17960	17960	17960	0
555	20240618	110000	347316460	17960	17960	17960	17960	1
556	20240618	105900	347298500	17950	17950	17950	17950	0
557	20240618	105800	347298500	17950	17950	17950	17950	0
558	20240618	105700	347298500	17950	17950	17950	17950	194
559	20240618	105600	343816200	17950	17950	17950	17950	10
560	20240618	105500	343636700	17950	17950	17950	17950	1
561	20240618	105400	343618750	17950	17950	17950	17950	0
562	20240618	105300	343618750	17950	17950	17950	17950	0
563	20240618	105200	343618750	17950	17950	17950	17950	0
564	20240618	105100	343618750	17950	17950	17950	17950	184
565	20240618	105000	340315950	17950	17950	17950	17950	130
566	20240618	104900	337982450	17950	17950	17950	17950	55
567	20240618	104800	336995200	17950	17950	17950	17950	0
568	20240618	104700	336995200	17950	17950	17950	17950	0
569	20240618	104600	336995200	17950	17950	17950	17950	79
570	20240618	104500	335577150	17950	17950	17950	17950	10
571	20240618	104400	335397650	17950	17950	17950	17950	8
572	20240618	104300	335254050	17960	17960	17960	17960	0
573	20240618	104200	335254050	17960	17960	17960	17960	20
574	20240618	104100	334894850	17950	17950	17950	17950	0
575	20240618	104000	334894850	17950	17950	17950	17950	0
576	20240618	103900	334894850	17950	17950	17950	17950	324
577	20240618	103800	329079050	17950	17950	17950	17950	0
578	20240618	103700	329079050	17950	17950	17950	17950	164
579	20240618	103600	326135250	17950	17950	17950	17950	500
580	20240618	103500	317160250	17950	17950	17950	17950	0
581	20240618	103400	317160250	17950	17950	17950	17950	0
582	20240618	103300	317160250	17950	17960	17960	17950	751
583	20240618	103200	303679670	17960	17960	17960	17960	0
584	20240618	103100	303679670	17960	17960	17960	17960	16
585	20240618	103000	303392310	17950	17960	17960	17950	3
586	20240618	102900	303338450	17950	17950	17950	17950	32
587	20240618	102800	302764050	17960	17960	17960	17960	0
588	20240618	102700	302764050	17960	17960	17960	17960	0
589	20240618	102600	302764050	17960	17960	17960	17960	0
590	20240618	102500	302764050	17960	17960	17960	17960	0
591	20240618	102400	302764050	17960	17960	17960	17960	61
592	20240618	102300	301668490	17950	17960	17960	17950	29
593	20240618	102200	301147660	17960	17960	17960	17960	0
594	20240618	102100	301147660	17960	17960	17960	17960	0
595	20240618	102000	301147660	17960	17960	17960	17960	0
596	20240618	101900	301147660	17960	17960	17960	17960	0
597	20240618	101800	301147660	17960	17960	17960	17960	0
598	20240618	101700	301147660	17960	17960	17960	17960	0
599	20240618	101600	301147660	17960	17960	17960	17960	1
600	20240618	101500	301129700	17950	17950	17950	17950	156
601	20240618	101400	298329500	17950	17950	17950	17950	18
602	20240618	101300	298006400	17950	17950	17950	17950	30
603	20240618	101200	297467900	17950	17950	17950	17950	0
604	20240618	101100	297467900	17950	17950	17950	17950	0
605	20240618	101000	297467900	17950	17950	17950	17950	21
606	20240618	100900	297090950	17950	17950	17950	17950	0
607	20240618	100800	297090950	17950	17950	17950	17950	1
608	20240618	100700	297073000	17950	17950	17950	17950	0
609	20240618	100600	297073000	17950	17950	17950	17950	92
610	20240618	100500	295421600	17950	17950	17950	17950	0
611	20240618	100400	295421600	17950	17950	17950	17950	0
612	20240618	100300	295421600	17950	17950	17950	17950	1
613	20240618	100200	295403650	17950	17950	17950	17950	40
614	20240618	100100	294685650	17950	17950	17950	17950	1302
615	20240618	100000	271314750	17950	17960	17960	17950	34
616	20240618	095900	270704340	17960	17950	17960	17950	94
617	20240618	095800	269016910	17950	17950	17950	17950	107
618	20240618	095700	267096260	17950	17950	17950	17950	10
619	20240618	095600	266916760	17950	17950	17950	17950	42
620	20240618	095500	266162860	17950	17950	17950	17950	127
621	20240618	095400	263883210	17960	17960	17960	17960	1406
622	20240618	095300	238631450	17950	17950	17950	17950	20
623	20240618	095200	238272450	17950	17950	17950	17950	1257
624	20240618	095100	215709300	17950	17950	17950	17950	5
625	20240618	095000	215619550	17950	17950	17950	17950	0
626	20240618	094900	215619550	17950	17950	17950	17950	34
627	20240618	094800	215009250	17950	17950	17950	17950	154
628	20240618	094700	212244950	17950	17950	17950	17950	0
629	20240618	094600	212244950	17950	17950	17950	17950	1006
630	20240618	094500	194187250	17950	17950	17950	17950	0
631	20240618	094400	194187250	17950	17950	17950	17950	6
632	20240618	094300	194079550	17950	17960	17960	17950	209
633	20240618	094200	190327990	17960	17950	17960	17950	82
634	20240618	094100	188856080	17950	17950	17950	17950	10
635	20240618	094000	188676580	17950	17950	17950	17950	0
636	20240618	093900	188676580	17950	17950	17950	17950	205
637	20240618	093800	184996830	17950	17950	17950	17950	0
638	20240618	093700	184996830	17950	17950	17950	17950	0
639	20240618	093600	184996830	17950	17950	17950	17950	185
640	20240618	093500	181676080	17950	17950	17950	17950	62
641	20240618	093400	180563180	17950	17950	17950	17950	35
642	20240618	093300	179934930	17950	17950	17950	17950	50
643	20240618	093200	179037430	17950	17950	17950	17950	10
644	20240618	093100	178857930	17950	17950	17950	17950	152
645	20240618	093000	176129530	17950	17950	17950	17950	2
646	20240618	092900	176093630	17950	17950	17950	17950	271
647	20240618	092800	171229180	17950	17950	17950	17950	0
648	20240618	092700	171229180	17950	17950	17950	17950	0
649	20240618	092600	171229180	17950	17950	17950	17950	49
650	20240618	092500	170349630	17950	17950	17950	17950	312
651	20240618	092400	164749230	17950	17950	17950	17950	19
652	20240618	092300	164408180	17950	17950	17950	17950	589
653	20240618	092200	153835630	17950	17950	17950	17950	645
654	20240618	092100	142257880	17950	17950	17950	17950	98
655	20240618	092000	140498780	17950	17950	17950	17950	45
656	20240618	091900	139691030	17950	17950	17950	17950	143
657	20240618	091800	137124180	17960	17960	17960	17960	0
658	20240618	091700	137124180	17960	17960	17960	17960	0
659	20240618	091600	137124180	17960	17960	17960	17960	0
660	20240618	091500	137124180	17960	17950	17960	17950	41
661	20240618	091400	136387880	17950	17950	17950	17950	0
662	20240618	091300	136387880	17950	17950	17950	17950	15
663	20240618	091200	136118630	17960	17960	17960	17960	0
664	20240618	091100	136118630	17960	17960	17960	17960	613
665	20240618	091000	125109150	17960	17950	17960	17950	132
666	20240618	090900	122738930	17950	17950	17950	17950	1
667	20240618	090800	122720980	17960	17960	17960	17960	1
668	20240618	090700	122703020	17950	17960	17960	17950	345
669	20240618	090600	116506920	17950	17950	17950	17950	885
670	20240618	090500	100621170	17960	17960	17960	17960	0
671	20240618	090400	100621170	17960	17960	17960	17960	0
672	20240618	090300	100621170	17960	17950	17960	17950	84
673	20240618	090200	99112870	17960	17960	17960	17960	0
674	20240618	090100	99112870	17960	17950	17960	17950	265
675	20240618	090000	94354810	17960	17950	17960	17950	5256