KissMeData/143240/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	202200	148166940	17700	17700	17700	17700	62
3	20240619	202100	148166940	17700	17700	17700	17700	0
4	20240619	202000	148166940	17700	17700	17700	17700	0
5	20240619	201900	148166940	17700	17700	17700	17700	0
6	20240619	201800	148166940	17700	17700	17700	17700	0
7	20240619	201700	148166940	17700	17700	17700	17700	0
8	20240619	201600	148166940	17700	17700	17700	17700	0
9	20240619	201500	148166940	17700	17700	17700	17700	0
10	20240619	201400	148166940	17700	17700	17700	17700	0
11	20240619	201300	148166940	17700	17700	17700	17700	0
12	20240619	201200	148166940	17700	17700	17700	17700	0
13	20240619	201100	148166940	17700	17700	17700	17700	0
14	20240619	201000	148166940	17700	17700	17700	17700	0
15	20240619	200900	148166940	17700	17700	17700	17700	0
16	20240619	200800	148166940	17700	17700	17700	17700	0
17	20240619	200700	148166940	17700	17700	17700	17700	0
18	20240619	200600	148166940	17700	17700	17700	17700	0
19	20240619	200500	148166940	17700	17700	17700	17700	0
20	20240619	200400	148166940	17700	17700	17700	17700	0
21	20240619	200300	148166940	17700	17700	17700	17700	0
22	20240619	200200	148166940	17700	17700	17700	17700	0
23	20240619	200100	148166940	17700	17700	17700	17700	0
24	20240619	200000	148166940	17700	17700	17700	17700	0
25	20240619	195900	148166940	17700	17700	17700	17700	0
26	20240619	195800	148166940	17700	17700	17700	17700	0
27	20240619	195700	148166940	17700	17700	17700	17700	0
28	20240619	195600	148166940	17700	17700	17700	17700	0
29	20240619	195500	148166940	17700	17700	17700	17700	0
30	20240619	195400	148166940	17700	17700	17700	17700	0
31	20240619	195300	148166940	17700	17700	17700	17700	0
32	20240619	195200	148166940	17700	17700	17700	17700	62
33	20240619	195100	148166940	17700	17700	17700	17700	0
34	20240619	195000	148166940	17700	17700	17700	17700	0
35	20240619	194900	148166940	17700	17700	17700	17700	0
36	20240619	194800	148166940	17700	17700	17700	17700	0
37	20240619	194700	148166940	17700	17700	17700	17700	0
38	20240619	194600	148166940	17700	17700	17700	17700	0
39	20240619	194500	148166940	17700	17700	17700	17700	0
40	20240619	194400	148166940	17700	17700	17700	17700	0
41	20240619	194300	148166940	17700	17700	17700	17700	0
42	20240619	194200	148166940	17700	17700	17700	17700	0
43	20240619	194100	148166940	17700	17700	17700	17700	0
44	20240619	194000	148166940	17700	17700	17700	17700	0
45	20240619	193900	148166940	17700	17700	17700	17700	0
46	20240619	193800	148166940	17700	17700	17700	17700	0
47	20240619	193700	148166940	17700	17700	17700	17700	0
48	20240619	193600	148166940	17700	17700	17700	17700	0
49	20240619	193500	148166940	17700	17700	17700	17700	0
50	20240619	193400	148166940	17700	17700	17700	17700	0
51	20240619	193300	148166940	17700	17700	17700	17700	0
52	20240619	193200	148166940	17700	17700	17700	17700	0
53	20240619	193100	148166940	17700	17700	17700	17700	0
54	20240619	193000	148166940	17700	17700	17700	17700	0
55	20240619	192900	148166940	17700	17700	17700	17700	0
56	20240619	192800	148166940	17700	17700	17700	17700	0
57	20240619	192700	148166940	17700	17700	17700	17700	0
58	20240619	192600	148166940	17700	17700	17700	17700	0
59	20240619	192500	148166940	17700	17700	17700	17700	0
60	20240619	192400	148166940	17700	17700	17700	17700	0
61	20240619	192300	148166940	17700	17700	17700	17700	0
62	20240619	192200	148166940	17700	17700	17700	17700	62
63	20240619	192100	148166940	17700	17700	17700	17700	0
64	20240619	192000	148166940	17700	17700	17700	17700	0
65	20240619	191900	148166940	17700	17700	17700	17700	0
66	20240619	191800	148166940	17700	17700	17700	17700	0
67	20240619	191700	148166940	17700	17700	17700	17700	0
68	20240619	191600	148166940	17700	17700	17700	17700	0
69	20240619	191500	148166940	17700	17700	17700	17700	0
70	20240619	191400	148166940	17700	17700	17700	17700	0
71	20240619	191300	148166940	17700	17700	17700	17700	0
72	20240619	191200	148166940	17700	17700	17700	17700	0
73	20240619	191100	148166940	17700	17700	17700	17700	0
74	20240619	191000	148166940	17700	17700	17700	17700	0
75	20240619	190900	148166940	17700	17700	17700	17700	0
76	20240619	190800	148166940	17700	17700	17700	17700	0
77	20240619	190700	148166940	17700	17700	17700	17700	0
78	20240619	190600	148166940	17700	17700	17700	17700	0
79	20240619	190500	148166940	17700	17700	17700	17700	0
80	20240619	190400	148166940	17700	17700	17700	17700	0
81	20240619	190300	148166940	17700	17700	17700	17700	0
82	20240619	190200	148166940	17700	17700	17700	17700	0
83	20240619	190100	148166940	17700	17700	17700	17700	0
84	20240619	190000	148166940	17700	17700	17700	17700	0
85	20240619	185900	148166940	17700	17700	17700	17700	0
86	20240619	185800	148166940	17700	17700	17700	17700	0
87	20240619	185700	148166940	17700	17700	17700	17700	0
88	20240619	185600	148166940	17700	17700	17700	17700	0
89	20240619	185500	148166940	17700	17700	17700	17700	0
90	20240619	185400	148166940	17700	17700	17700	17700	0
91	20240619	185300	148166940	17700	17700	17700	17700	0
92	20240619	185200	148166940	17700	17700	17700	17700	62
93	20240619	185100	148166940	17700	17700	17700	17700	0
94	20240619	185000	148166940	17700	17700	17700	17700	0
95	20240619	184900	148166940	17700	17700	17700	17700	0
96	20240619	184800	148166940	17700	17700	17700	17700	0
97	20240619	184700	148166940	17700	17700	17700	17700	0
98	20240619	184600	148166940	17700	17700	17700	17700	0
99	20240619	184500	148166940	17700	17700	17700	17700	0
100	20240619	184400	148166940	17700	17700	17700	17700	0
101	20240619	184300	148166940	17700	17700	17700	17700	0
102	20240619	184200	148166940	17700	17700	17700	17700	0
103	20240619	184100	148166940	17700	17700	17700	17700	0
104	20240619	184000	148166940	17700	17700	17700	17700	0
105	20240619	183900	148166940	17700	17700	17700	17700	0
106	20240619	183800	148166940	17700	17700	17700	17700	0
107	20240619	183700	148166940	17700	17700	17700	17700	0
108	20240619	183600	148166940	17700	17700	17700	17700	0
109	20240619	183500	148166940	17700	17700	17700	17700	0
110	20240619	183400	148166940	17700	17700	17700	17700	0
111	20240619	183300	148166940	17700	17700	17700	17700	0
112	20240619	183200	148166940	17700	17700	17700	17700	0
113	20240619	183100	148166940	17700	17700	17700	17700	0
114	20240619	183000	148166940	17700	17700	17700	17700	0
115	20240619	182900	148166940	17700	17700	17700	17700	0
116	20240619	182800	148166940	17700	17700	17700	17700	0
117	20240619	182700	148166940	17700	17700	17700	17700	0
118	20240619	182600	148166940	17700	17700	17700	17700	0
119	20240619	182500	148166940	17700	17700	17700	17700	0
120	20240619	182400	148166940	17700	17700	17700	17700	0
121	20240619	182300	148166940	17700	17700	17700	17700	0
122	20240619	182200	148166940	17700	17700	17700	17700	62
123	20240619	182100	148166940	17700	17700	17700	17700	0
124	20240619	182000	148166940	17700	17700	17700	17700	0
125	20240619	181900	148166940	17700	17700	17700	17700	0
126	20240619	181800	148166940	17700	17700	17700	17700	0
127	20240619	181700	148166940	17700	17700	17700	17700	0
128	20240619	181600	148166940	17700	17700	17700	17700	0
129	20240619	181500	148166940	17700	17700	17700	17700	0
130	20240619	181400	148166940	17700	17700	17700	17700	0
131	20240619	181300	148166940	17700	17700	17700	17700	0
132	20240619	181200	148166940	17700	17700	17700	17700	0
133	20240619	181100	148166940	17700	17700	17700	17700	0
134	20240619	181000	148166940	17700	17700	17700	17700	0
135	20240619	180900	148166940	17700	17700	17700	17700	0
136	20240619	180800	148166940	17700	17700	17700	17700	0
137	20240619	180700	148166940	17700	17700	17700	17700	0
138	20240619	180600	148166940	17700	17700	17700	17700	0
139	20240619	180500	148166940	17700	17700	17700	17700	0
140	20240619	180400	148166940	17700	17700	17700	17700	0
141	20240619	180300	148166940	17700	17700	17700	17700	0
142	20240619	180200	148166940	17700	17700	17700	17700	0
143	20240619	180100	148166940	17700	17700	17700	17700	0
144	20240619	180000	148166940	17700	17700	17700	17700	0
145	20240619	175900	148166940	17700	17700	17700	17700	0
146	20240619	175800	148166940	17700	17700	17700	17700	0
147	20240619	175700	148166940	17700	17700	17700	17700	0
148	20240619	175600	148166940	17700	17700	17700	17700	0
149	20240619	175500	148166940	17700	17700	17700	17700	0
150	20240619	175400	148166940	17700	17700	17700	17700	0
151	20240619	175300	148166940	17700	17700	17700	17700	0
152	20240619	175200	148166940	17700	17700	17700	17700	62
153	20240619	175100	148166940	17700	17700	17700	17700	0
154	20240619	175000	148166940	17700	17700	17700	17700	0
155	20240619	174900	148166940	17700	17700	17700	17700	0
156	20240619	174800	148166940	17700	17700	17700	17700	0
157	20240619	174700	148166940	17700	17700	17700	17700	0
158	20240619	174600	148166940	17700	17700	17700	17700	0
159	20240619	174500	148166940	17700	17700	17700	17700	0
160	20240619	174400	148166940	17700	17700	17700	17700	0
161	20240619	174300	148166940	17700	17700	17700	17700	0
162	20240619	174200	148166940	17700	17700	17700	17700	0
163	20240619	174100	148166940	17700	17700	17700	17700	0
164	20240619	174000	148166940	17700	17700	17700	17700	0
165	20240619	173900	148166940	17700	17700	17700	17700	0
166	20240619	173800	148166940	17700	17700	17700	17700	0
167	20240619	173700	148166940	17700	17700	17700	17700	0
168	20240619	173600	148166940	17700	17700	17700	17700	0
169	20240619	173500	148166940	17700	17700	17700	17700	0
170	20240619	173400	148166940	17700	17700	17700	17700	0
171	20240619	173300	148166940	17700	17700	17700	17700	0
172	20240619	173200	148166940	17700	17700	17700	17700	0
173	20240619	173100	148166940	17700	17700	17700	17700	0
174	20240619	173000	148166940	17700	17700	17700	17700	0
175	20240619	172900	148166940	17700	17700	17700	17700	0
176	20240619	172800	148166940	17700	17700	17700	17700	0
177	20240619	172700	148166940	17700	17700	17700	17700	0
178	20240619	172600	148166940	17700	17700	17700	17700	0
179	20240619	172500	148166940	17700	17700	17700	17700	0
180	20240619	172400	148166940	17700	17700	17700	17700	0
181	20240619	172300	148166940	17700	17700	17700	17700	0
182	20240619	172200	148166940	17700	17700	17700	17700	62
183	20240619	172100	148166940	17700	17700	17700	17700	0
184	20240619	172000	148166940	17700	17700	17700	17700	0
185	20240619	171900	148166940	17700	17700	17700	17700	0
186	20240619	171800	148166940	17700	17700	17700	17700	0
187	20240619	171700	148166940	17700	17700	17700	17700	0
188	20240619	171600	148166940	17700	17700	17700	17700	0
189	20240619	171500	148166940	17700	17700	17700	17700	0
190	20240619	171400	148166940	17700	17700	17700	17700	0
191	20240619	171300	148166940	17700	17700	17700	17700	0
192	20240619	171200	148166940	17700	17700	17700	17700	0
193	20240619	171100	148166940	17700	17700	17700	17700	0
194	20240619	171000	148166940	17700	17700	17700	17700	0
195	20240619	170900	148166940	17700	17700	17700	17700	0
196	20240619	170800	148166940	17700	17700	17700	17700	0
197	20240619	170700	148166940	17700	17700	17700	17700	0
198	20240619	170600	148166940	17700	17700	17700	17700	0
199	20240619	170500	148166940	17700	17700	17700	17700	0
200	20240619	170400	148166940	17700	17700	17700	17700	0
201	20240619	170300	148166940	17700	17700	17700	17700	0
202	20240619	170200	148166940	17700	17700	17700	17700	0
203	20240619	170100	148166940	17700	17700	17700	17700	0
204	20240619	170000	148166940	17700	17700	17700	17700	0
205	20240619	165900	148166940	17700	17700	17700	17700	0
206	20240619	165800	148166940	17700	17700	17700	17700	0
207	20240619	165700	148166940	17700	17700	17700	17700	0
208	20240619	165600	148166940	17700	17700	17700	17700	0
209	20240619	165500	148166940	17700	17700	17700	17700	0
210	20240619	165400	148166940	17700	17700	17700	17700	0
211	20240619	165300	148166940	17700	17700	17700	17700	0
212	20240619	165200	148166940	17700	17700	17700	17700	62
213	20240619	165100	148166940	17700	17700	17700	17700	0
214	20240619	165000	148166940	17700	17700	17700	17700	0
215	20240619	164900	148166940	17700	17700	17700	17700	0
216	20240619	164800	148166940	17700	17700	17700	17700	0
217	20240619	164700	148166940	17700	17700	17700	17700	0
218	20240619	164600	148166940	17700	17700	17700	17700	0
219	20240619	164500	148166940	17700	17700	17700	17700	0
220	20240619	164400	148166940	17700	17700	17700	17700	0
221	20240619	164300	148166940	17700	17700	17700	17700	0
222	20240619	164200	148166940	17700	17700	17700	17700	0
223	20240619	164100	148166940	17700	17700	17700	17700	0
224	20240619	164000	148166940	17700	17700	17700	17700	0
225	20240619	163900	148166940	17700	17700	17700	17700	0
226	20240619	163800	148166940	17700	17700	17700	17700	0
227	20240619	163700	148166940	17700	17700	17700	17700	0
228	20240619	163600	148166940	17700	17700	17700	17700	0
229	20240619	163500	148166940	17700	17700	17700	17700	0
230	20240619	163400	148166940	17700	17700	17700	17700	0
231	20240619	163300	148166940	17700	17700	17700	17700	0
232	20240619	163200	148166940	17700	17700	17700	17700	0
233	20240619	163100	148166940	17700	17700	17700	17700	0
234	20240619	163000	148166940	17700	17700	17700	17700	0
235	20240619	162900	148166940	17700	17700	17700	17700	0
236	20240619	162800	148166940	17700	17700	17700	17700	0
237	20240619	162700	148166940	17700	17700	17700	17700	0
238	20240619	162600	148166940	17700	17700	17700	17700	0
239	20240619	162500	148166940	17700	17700	17700	17700	0
240	20240619	162400	148166940	17700	17700	17700	17700	0
241	20240619	162300	148166940	17700	17700	17700	17700	0
242	20240619	162200	148166940	17700	17700	17700	17700	62
243	20240619	162100	148166940	17700	17700	17700	17700	0
244	20240619	162000	148166940	17700	17700	17700	17700	0
245	20240619	161900	148166940	17700	17700	17700	17700	0
246	20240619	161800	148166940	17700	17700	17700	17700	0
247	20240619	161700	148166940	17700	17700	17700	17700	0
248	20240619	161600	148166940	17700	17700	17700	17700	0
249	20240619	161500	148166940	17700	17700	17700	17700	0
250	20240619	161400	148166940	17700	17700	17700	17700	0
251	20240619	161300	148166940	17700	17700	17700	17700	0
252	20240619	161200	148166940	17700	17700	17700	17700	0
253	20240619	161100	148166940	17700	17700	17700	17700	0
254	20240619	161000	148166940	17700	17700	17700	17700	0
255	20240619	160900	148166940	17700	17700	17700	17700	0
256	20240619	160800	148166940	17700	17700	17700	17700	0
257	20240619	160700	148166940	17700	17700	17700	17700	0
258	20240619	160600	148166940	17700	17700	17700	17700	0
259	20240619	160500	148166940	17700	17700	17700	17700	0
260	20240619	160400	148166940	17700	17700	17700	17700	0
261	20240619	160300	148166940	17700	17700	17700	17700	0
262	20240619	160200	148166940	17700	17700	17700	17700	0
263	20240619	160100	148166940	17700	17700	17700	17700	0
264	20240619	160000	148166940	17700	17700	17700	17700	0
265	20240619	155900	148166940	17700	17700	17700	17700	0
266	20240619	155800	148166940	17700	17700	17700	17700	0
267	20240619	155700	148166940	17700	17700	17700	17700	0
268	20240619	155600	148166940	17700	17700	17700	17700	0
269	20240619	155500	148166940	17700	17700	17700	17700	0
270	20240619	155400	148166940	17700	17700	17700	17700	0
271	20240619	155300	148166940	17700	17700	17700	17700	0
272	20240619	155200	148166940	17700	17700	17700	17700	62
273	20240619	155100	148166940	17700	17700	17700	17700	0
274	20240619	155000	148166940	17700	17700	17700	17700	0
275	20240619	154900	148166940	17700	17700	17700	17700	0
276	20240619	154800	148166940	17700	17700	17700	17700	0
277	20240619	154700	148166940	17700	17700	17700	17700	0
278	20240619	154600	148166940	17700	17700	17700	17700	0
279	20240619	154500	148166940	17700	17700	17700	17700	0
280	20240619	154400	148166940	17700	17700	17700	17700	0
281	20240619	154300	148166940	17700	17700	17700	17700	0
282	20240619	154200	148166940	17700	17700	17700	17700	0
283	20240619	154100	148166940	17700	17700	17700	17700	0
284	20240619	154000	148166940	17700	17700	17700	17700	0
285	20240619	153900	148166940	17700	17700	17700	17700	0
286	20240619	153800	148166940	17700	17700	17700	17700	0
287	20240619	153700	148166940	17700	17700	17700	17700	0
288	20240619	153600	148166940	17700	17700	17700	17700	0
289	20240619	153500	148166940	17700	17700	17700	17700	0
290	20240619	153400	148166940	17700	17700	17700	17700	0
291	20240619	153300	148166940	17700	17700	17700	17700	0
292	20240619	153200	148166940	17700	17700	17700	17700	0
293	20240619	153100	148166940	17700	17700	17700	17700	0
294	20240619	153000	148166940	17700	17700	17700	17700	62
295	20240619	152900	147069540	17660	17660	17660	17660	0
296	20240619	152800	147069540	17660	17660	17660	17660	0
297	20240619	152700	147069540	17660	17660	17660	17660	0
298	20240619	152600	147069540	17660	17660	17660	17660	0
299	20240619	152500	147069540	17660	17660	17660	17660	0
300	20240619	152400	147069540	17660	17660	17660	17660	0
301	20240619	152300	147069540	17660	17660	17660	17660	0
302	20240619	152200	147069540	17660	17660	17660	17660	0
303	20240619	152100	147069540	17660	17660	17660	17660	0
304	20240619	152000	147069540	17660	17660	17660	17660	0
305	20240619	151900	147069540	17660	17660	17660	17620	131
306	20240619	151800	144757230	17660	17660	17660	17650	149
307	20240619	151700	142125900	17650	17650	17650	17650	0
308	20240619	151600	142125900	17650	17650	17650	17650	3
309	20240619	151500	142072950	17650	17650	17650	17650	3
310	20240619	151400	142020000	17650	17650	17650	17650	3
311	20240619	151300	141967050	17650	17650	17650	17650	4
312	20240619	151200	141896450	17650	17650	17650	17650	2
313	20240619	151100	141861150	17650	17650	17650	17650	3
314	20240619	151000	141808200	17650	17650	17650	17650	3
315	20240619	150900	141755250	17650	17650	17650	17650	205
316	20240619	150800	138137000	17660	17650	17660	17650	5
317	20240619	150700	138048730	17650	17650	17650	17650	3
318	20240619	150600	137995780	17650	17650	17650	17650	3
319	20240619	150500	137942830	17650	17650	17650	17650	2
320	20240619	150400	137907530	17650	17650	17650	17650	4
321	20240619	150300	137836930	17660	17650	17660	17650	4
322	20240619	150200	137766320	17650	17650	17650	17650	3
323	20240619	150100	137713370	17650	17650	17650	17650	2
324	20240619	150000	137678070	17650	17650	17650	17650	14
325	20240619	145900	137430970	17650	17650	17650	17650	3
326	20240619	145800	137378020	17650	17650	17650	17650	11
327	20240619	145700	137183870	17660	17660	17660	17660	2
328	20240619	145600	137148550	17660	17650	17660	17650	25
329	20240619	145500	136707150	17650	17650	17650	17650	13
330	20240619	145400	136477700	17650	17650	17650	17650	3
331	20240619	145300	136424750	17650	17650	17650	17650	14
332	20240619	145200	136177650	17650	17650	17650	17650	12
333	20240619	145100	135965850	17650	17650	17650	17650	3
334	20240619	145000	135912900	17650	17650	17650	17650	13
335	20240619	144900	135683450	17650	17650	17650	17650	20
336	20240619	144800	135330450	17650	17650	17650	17650	3
337	20240619	144700	135277500	17650	17650	17650	17650	3
338	20240619	144600	135224550	17650	17650	17650	17650	21
339	20240619	144500	134853900	17650	17650	17650	17650	23
340	20240619	144400	134447950	17660	17650	17690	17650	14
341	20240619	144300	134200670	17650	17650	17650	17650	12
342	20240619	144200	133988870	17650	17650	17650	17650	2
343	20240619	144100	133953570	17650	17650	17650	17650	30
344	20240619	144000	133424070	17660	17610	17690	17610	202
345	20240619	143900	129860480	17600	17640	17640	17600	2001
346	20240619	143800	94627610	17650	17650	17650	17650	2
347	20240619	143700	94592310	17690	17650	17690	17650	34
348	20240619	143600	93991300	17650	17650	17650	17650	13
349	20240619	143500	93761850	17650	17650	17650	17650	16
350	20240619	143400	93479450	17650	17650	17650	17650	2
351	20240619	143300	93444150	17650	17650	17650	17650	12
352	20240619	143200	93232350	17650	17650	17650	17650	3
353	20240619	143100	93179400	17640	17630	17640	17630	22
354	20240619	143000	92791440	17630	17630	17630	17630	3
355	20240619	142900	92738550	17650	17640	17650	17640	21
356	20240619	142800	92367990	17630	17630	17630	17630	10
357	20240619	142700	92191690	17630	17630	17630	17630	9
358	20240619	142600	92033020	17630	17630	17630	17630	0
359	20240619	142500	92033020	17630	17630	17630	17630	12
360	20240619	142400	91821460	17630	17630	17630	17630	9
361	20240619	142300	91662790	17630	17630	17630	17630	0
362	20240619	142200	91662790	17630	17630	17630	17630	0
363	20240619	142100	91662790	17630	17630	17630	17630	11
364	20240619	142000	91468860	17630	17630	17630	17630	0
365	20240619	141900	91468860	17630	17630	17630	17630	23
366	20240619	141800	91063370	17630	17630	17630	17630	10
367	20240619	141700	90887070	17630	17630	17630	17630	0
368	20240619	141600	90887070	17630	17630	17630	17630	0
369	20240619	141500	90887070	17630	17630	17630	17630	1
370	20240619	141400	90869440	17660	17680	17690	17660	35
371	20240619	141300	90250690	17680	17680	17680	17680	0
372	20240619	141200	90250690	17680	17680	17680	17680	11
373	20240619	141100	90056210	17680	17680	17680	17680	9
374	20240619	141000	89897090	17680	17680	17680	17680	0
375	20240619	140900	89897090	17680	17680	17680	17680	0
376	20240619	140800	89897090	17680	17680	17680	17680	19
377	20240619	140700	89561170	17680	17680	17680	17680	0
378	20240619	140600	89561170	17680	17680	17680	17680	12
379	20240619	140500	89349010	17680	17680	17680	17680	9
380	20240619	140400	89189890	17680	17680	17680	17680	0
381	20240619	140300	89189890	17680	17680	17680	17680	0
382	20240619	140200	89189890	17680	17680	17680	17680	20
383	20240619	140100	88836290	17680	17660	17680	17660	4
384	20240619	140000	88765600	17660	17640	17660	17640	106
385	20240619	135900	86893940	17630	17640	17640	17630	21
386	20240619	135800	86523700	17640	17640	17640	17640	9
387	20240619	135700	86364940	17650	17650	17650	17650	0
388	20240619	135600	86364940	17650	17650	17650	17650	9
389	20240619	135500	86206090	17650	17650	17650	17650	0
390	20240619	135400	86206090	17650	17650	17650	17650	0
391	20240619	135300	86206090	17650	17630	17650	17630	29
392	20240619	135200	85694550	17630	17630	17630	17630	9
393	20240619	135100	85535880	17650	17650	17650	17650	0
394	20240619	135000	85535880	17650	17650	17650	17650	0
395	20240619	134900	85535880	17650	17650	17650	17650	0
396	20240619	134800	85535880	17650	17640	17650	17640	20
397	20240619	134700	85182970	17630	17630	17630	17630	12
398	20240619	134600	84971410	17630	17630	17630	17630	1
399	20240619	134500	84953780	17670	17670	17670	17670	0
400	20240619	134400	84953780	17670	17670	17670	17670	0
401	20240619	134300	84953780	17670	17650	17670	17650	22
402	20240619	134200	84565450	17670	17670	17670	17660	5
403	20240619	134100	84477120	17660	17660	17670	17660	3
404	20240619	134000	84424130	17670	17670	17670	17670	7
405	20240619	133900	84300440	17670	17670	17670	17670	9
406	20240619	133800	84141410	17680	17660	17680	17660	38
407	20240619	133700	83470090	17670	17660	17670	17660	13
408	20240619	133600	83240500	17680	17680	17680	17680	8
409	20240619	133500	83099060	17700	17700	17700	17700	0
410	20240619	133400	83099060	17700	17700	17700	17700	0
411	20240619	133300	83099060	17700	17650	17700	17650	59
412	20240619	133200	82055210	17620	17640	17640	17620	620
413	20240619	133100	71124420	17650	17650	17650	17650	9
414	20240619	133000	70965570	17640	17640	17640	17640	9
415	20240619	132900	70806810	17640	17640	17640	17640	0
416	20240619	132800	70806810	17640	17640	17640	17640	12
417	20240619	132700	70595130	17640	17640	17640	17640	9
418	20240619	132600	70436370	17640	17640	17640	17640	0
419	20240619	132500	70436370	17640	17640	17640	17640	0
420	20240619	132400	70436370	17640	17640	17640	17640	20
421	20240619	132300	70083570	17640	17640	17640	17640	0
422	20240619	132200	70083570	17640	17640	17640	17640	0
423	20240619	132100	70083570	17640	17640	17640	17640	10
424	20240619	132000	69907170	17650	17650	17650	17650	0
425	20240619	131900	69907170	17650	17650	17650	17650	1
426	20240619	131800	69889520	17640	17640	17640	17640	12
427	20240619	131700	69677840	17640	17640	17640	17640	9
428	20240619	131600	69519080	17640	17640	17640	17640	0
429	20240619	131500	69519080	17640	17640	17640	17640	11
430	20240619	131400	69325040	17640	17640	17640	17640	9
431	20240619	131300	69166280	17640	17640	17640	17640	0
432	20240619	131200	69166280	17640	17640	17640	17640	0
433	20240619	131100	69166280	17640	17640	17640	17640	19
434	20240619	131000	68831120	17640	17640	17640	17640	0
435	20240619	130900	68831120	17640	17640	17640	17640	12
436	20240619	130800	68619440	17640	17640	17640	17640	17
437	20240619	130700	68319560	17630	17630	17630	17630	0
438	20240619	130600	68319560	17630	17630	17630	17630	0
439	20240619	130500	68319560	17630	17640	17640	17630	12
440	20240619	130400	68107990	17650	17650	17650	17650	0
441	20240619	130300	68107990	17650	17650	17650	17650	8
442	20240619	130200	67966790	17640	17640	17640	17640	0
443	20240619	130100	67966790	17640	17640	17640	17640	18
444	20240619	130000	67649270	17640	17640	17640	17640	9
445	20240619	125900	67490510	17640	17640	17640	17640	12
446	20240619	125800	67278830	17640	17640	17640	17640	30
447	20240619	125700	66749630	17640	17640	17640	17640	0
448	20240619	125600	66749630	17640	17640	17640	17640	11
449	20240619	125500	66555590	17640	17640	17640	17640	9
450	20240619	125400	66396830	17640	17640	17640	17640	0
451	20240619	125300	66396830	17640	17640	17640	17640	10
452	20240619	125200	66220430	17680	17660	17680	17660	2
453	20240619	125100	66185090	17650	17650	17650	17650	0
454	20240619	125000	66185090	17650	17630	17650	17630	27
455	20240619	124900	65708820	17640	17640	17640	17640	5
456	20240619	124800	65620620	17680	17680	17680	17680	0
457	20240619	124700	65620620	17680	17680	17680	17680	0
458	20240619	124600	65620620	17680	17680	17680	17680	5
459	20240619	124500	65532220	17680	17660	17680	17660	11
460	20240619	124400	65337760	17650	17650	17650	17650	0
461	20240619	124300	65337760	17650	17640	17650	17640	10
462	20240619	124200	65161350	17630	17640	17650	17630	31
463	20240619	124100	64614530	17680	17680	17680	17680	0
464	20240619	124000	64614530	17680	17680	17680	17680	0
465	20240619	123900	64614530	17680	17680	17680	17680	0
466	20240619	123800	64614530	17680	17680	17680	17680	0
467	20240619	123700	64614530	17680	17670	17680	17630	40
468	20240619	123600	63908320	17680	17660	17680	17660	39
469	20240619	123500	63218820	17640	17640	17640	17640	0
470	20240619	123400	63218820	17640	17650	17650	17640	170
471	20240619	123300	60219020	17700	17640	17700	17640	119
472	20240619	123200	58115060	17650	17650	17650	17650	0
473	20240619	123100	58115060	17650	17650	17650	17650	1
474	20240619	123000	58097410	17640	17640	17640	17640	12
475	20240619	122900	57885730	17650	17650	17650	17650	0
476	20240619	122800	57885730	17650	17650	17650	17650	0
477	20240619	122700	57885730	17650	17640	17650	17640	18
478	20240619	122600	57568120	17640	17640	17640	17640	5
479	20240619	122500	57479920	17640	17640	17640	17640	0
480	20240619	122400	57479920	17640	17640	17640	17640	5
481	20240619	122300	57391720	17670	17670	17670	17670	0
482	20240619	122200	57391720	17670	17670	17670	17670	0
483	20240619	122100	57391720	17670	17670	17670	17670	6
484	20240619	122000	57285700	17690	17690	17690	17690	20
485	20240619	121900	56931900	17690	17690	17690	17690	0
486	20240619	121800	56931900	17690	17650	17690	17650	26
487	20240619	121700	56472430	17650	17650	17650	17650	18
488	20240619	121600	56154730	17640	17640	17640	17640	0
489	20240619	121500	56154730	17640	17640	17640	17640	10
490	20240619	121400	55978330	17690	17690	17690	17690	0
491	20240619	121300	55978330	17690	17650	17690	17630	160
492	20240619	121200	53154320	17660	17660	17660	17660	0
493	20240619	121100	53154320	17660	17660	17660	17660	9
494	20240619	121000	52995380	17660	17660	17660	17660	0
495	20240619	120900	52995380	17660	17660	17660	17660	0
496	20240619	120800	52995380	17660	17670	17670	17660	20
497	20240619	120700	52642090	17680	17680	17680	17680	0
498	20240619	120600	52642090	17680	17680	17680	17680	0
499	20240619	120500	52642090	17680	17670	17680	17670	11
500	20240619	120400	52447710	17670	17660	17680	17660	97
501	20240619	120300	50734450	17700	17700	17700	17700	0
502	20240619	120200	50734450	17700	17660	17700	17660	53
503	20240619	120100	49796920	17650	17650	17650	17650	9
504	20240619	120000	49638070	17680	17670	17680	17670	150
505	20240619	115900	46987260	17670	17670	17670	17670	20
506	20240619	115800	46633860	17680	17680	17680	17680	0
507	20240619	115700	46633860	17680	17680	17680	17680	0
508	20240619	115600	46633860	17680	17680	17680	17680	20
509	20240619	115500	46280260	17650	17650	17650	17650	80
510	20240619	115400	44868260	17700	17690	17700	17680	22
511	20240619	115300	44479080	17680	17660	17700	17660	103
512	20240619	115200	42658520	17670	17660	17670	17660	32
513	20240619	115100	42093170	17650	17650	17650	17650	0
514	20240619	115000	42093170	17650	17650	17650	17650	0
515	20240619	114900	42093170	17650	17650	17650	17650	20
516	20240619	114800	41740170	17650	17650	17650	17650	0
517	20240619	114700	41740170	17650	17650	17650	17650	0
518	20240619	114600	41740170	17650	17650	17650	17650	0
519	20240619	114500	41740170	17650	17650	17650	17650	19
520	20240619	114400	41404820	17650	17650	17650	17650	0
521	20240619	114300	41404820	17650	17650	17650	17650	12
522	20240619	114200	41193020	17650	17650	17650	17650	9
523	20240619	114100	41034170	17650	17650	17650	17650	0
524	20240619	114000	41034170	17650	17650	17650	17650	11
525	20240619	113900	40840020	17660	17660	17660	17660	0
526	20240619	113800	40840020	17660	17660	17660	17660	7
527	20240619	113700	40716400	17660	17660	17660	17660	0
528	20240619	113600	40716400	17660	17660	17670	17660	31
529	20240619	113500	40168850	17650	17650	17650	17650	0
530	20240619	113400	40168850	17650	17650	17650	17650	1
531	20240619	113300	40151200	17690	17680	17700	17680	28
532	20240619	113200	39655930	17670	17670	17670	17670	0
533	20240619	113100	39655930	17670	17670	17670	17670	0
534	20240619	113000	39655930	17670	17650	17670	17650	33
535	20240619	112900	39073260	17650	17650	17650	17650	0
536	20240619	112800	39073260	17650	17650	17650	17650	0
537	20240619	112700	39073260	17650	17650	17650	17650	10
538	20240619	112600	38896760	17650	17650	17650	17650	9
539	20240619	112500	38737910	17660	17660	17660	17660	0
540	20240619	112400	38737910	17660	17660	17660	17660	8
541	20240619	112300	38596630	17700	17700	17700	17700	0
542	20240619	112200	38596630	17700	17700	17700	17700	0
543	20240619	112100	38596630	17700	17670	17700	17670	9
544	20240619	112000	38437520	17670	17680	17700	17670	98
545	20240619	111900	36704220	17660	17660	17660	17660	0
546	20240619	111800	36704220	17660	17660	17660	17660	0
547	20240619	111700	36704220	17660	17680	17680	17650	41
548	20240619	111600	35979950	17680	17680	17680	17680	6
549	20240619	111500	35873870	17680	17680	17680	17680	82
550	20240619	111400	34424110	17690	17690	17690	17690	0
551	20240619	111300	34424110	17690	17690	17690	17690	97
552	20240619	111200	32708180	17690	17690	17690	17690	0
553	20240619	111100	32708180	17690	17690	17690	17690	20
554	20240619	111000	32354380	17690	17690	17690	17690	0
555	20240619	110900	32354380	17690	17690	17690	17690	9
556	20240619	110800	32195170	17680	17680	17680	17680	0
557	20240619	110700	32195170	17680	17680	17680	17680	19
558	20240619	110600	31859250	17680	17680	17680	17680	0
559	20240619	110500	31859250	17680	17680	17680	17680	12
560	20240619	110400	31647090	17700	17700	17700	17700	5
561	20240619	110300	31558590	17700	17690	17700	17690	17
562	20240619	110200	31257750	17690	17690	17690	17690	4
563	20240619	110100	31186990	17680	17700	17700	17680	23
564	20240619	110000	30780170	17690	17690	17690	17690	0
565	20240619	105900	30780170	17690	17690	17690	17690	62
566	20240619	105800	29683390	17690	17690	17690	17690	19
567	20240619	105700	29347280	17700	17700	17700	17700	0
568	20240619	105600	29347280	17700	17700	17700	17700	0
569	20240619	105500	29347280	17700	17700	17700	17700	22
570	20240619	105400	28957880	17700	17700	17700	17700	0
571	20240619	105300	28957880	17700	17700	17700	17700	0
572	20240619	105200	28957880	17700	17700	17700	17700	20
573	20240619	105100	28603880	17710	17710	17710	17710	0
574	20240619	105000	28603880	17710	17710	17710	17710	0
575	20240619	104900	28603880	17710	17710	17710	17710	3
576	20240619	104800	28550750	17700	17710	17710	17700	20
577	20240619	104700	28196740	17700	17700	17700	17700	4
578	20240619	104600	28125940	17700	17700	17700	17700	12
579	20240619	104500	27913540	17700	17710	17710	17700	10
580	20240619	104400	27736530	17700	17700	17700	17700	0
581	20240619	104300	27736530	17700	17700	17700	17700	5
582	20240619	104200	27648030	17700	17710	17710	17700	21
583	20240619	104100	27276320	17700	17700	17700	17700	0
584	20240619	104000	27276320	17700	17700	17700	17700	0
585	20240619	103900	27276320	17700	17700	17700	17700	19
586	20240619	103800	26940020	17710	17710	17710	17710	0
587	20240619	103700	26940020	17710	17710	17710	17710	0
588	20240619	103600	26940020	17710	17710	17710	17710	6
589	20240619	103500	26833760	17740	17740	17740	17740	0
590	20240619	103400	26833760	17740	17710	17740	17710	20
591	20240619	103300	26479330	17700	17700	17700	17700	11
592	20240619	103200	26284630	17700	17700	17700	17700	1
593	20240619	103100	26266930	17700	17700	17700	17700	8
594	20240619	103000	26125330	17700	17700	17700	17700	1
595	20240619	102900	26107630	17690	17690	17690	17690	19
596	20240619	102800	25771520	17690	17690	17690	17690	0
597	20240619	102700	25771520	17690	17680	17690	17680	16
598	20240619	102600	25488620	17680	17680	17680	17680	9
599	20240619	102500	25329500	17680	17680	17680	17680	0
600	20240619	102400	25329500	17680	17680	17680	17680	0
601	20240619	102300	25329500	17680	17680	17680	17680	20
602	20240619	102200	24975900	17680	17680	17680	17680	0
603	20240619	102100	24975900	17680	17680	17680	17680	0
604	20240619	102000	24975900	17680	17680	17680	17680	19
605	20240619	101900	24639980	17690	17690	17690	17690	0
606	20240619	101800	24639980	17690	17690	17690	17690	10
607	20240619	101700	24463080	17730	17710	17730	17710	2
608	20240619	101600	24427640	17740	17730	17740	17710	23
609	20240619	101500	24020230	17730	17670	17730	17670	38
610	20240619	101400	23347620	17680	17680	17680	17680	0
611	20240619	101300	23347620	17680	17680	17680	17680	0
612	20240619	101200	23347620	17680	17680	17680	17680	0
613	20240619	101100	23347620	17680	17660	17680	17660	28
614	20240619	101000	22852860	17660	17660	17660	17660	10
615	20240619	100900	22676260	17670	17670	17670	17670	1
616	20240619	100800	22658590	17660	17660	17660	17660	12
617	20240619	100700	22446670	17660	17660	17660	17660	9
618	20240619	100600	22287730	17710	17710	17710	17710	0
619	20240619	100500	22287730	17710	17710	17710	17710	0
620	20240619	100400	22287730	17710	17690	17710	17690	2
621	20240619	100300	22252330	17690	17670	17690	17670	15
622	20240619	100200	21987210	17660	17660	17660	17660	0
623	20240619	100100	21987210	17660	17660	17660	17660	14
624	20240619	100000	21739970	17680	17680	17680	17680	2
625	20240619	095900	21704610	17710	17710	17710	17710	0
626	20240619	095800	21704610	17710	17680	17730	17680	12
627	20240619	095700	21492360	17730	17710	17730	17690	18
628	20240619	095600	21173400	17710	17690	17710	17690	7
629	20240619	095500	21049450	17710	17700	17710	17680	25
630	20240619	095400	20607160	17700	17700	17700	17700	0
631	20240619	095300	20607160	17700	17700	17700	17700	0
632	20240619	095200	20607160	17700	17700	17700	17700	0
633	20240619	095100	20607160	17700	17710	17710	17700	277
634	20240619	095000	15702330	17720	17720	17720	17720	0
635	20240619	094900	15702330	17720	17720	17720	17720	5
636	20240619	094800	15613730	17740	17740	17740	17740	0
637	20240619	094700	15613730	17740	17740	17740	17740	0
638	20240619	094600	15613730	17740	17740	17740	17740	1
639	20240619	094500	15595990	17710	17710	17710	17710	20
640	20240619	094400	15241790	17740	17740	17740	17740	0
641	20240619	094300	15241790	17740	17740	17740	17740	0
642	20240619	094200	15241790	17740	17740	17740	17740	0
643	20240619	094100	15241790	17740	17740	17740	17740	1
644	20240619	094000	15224050	17750	17750	17750	17750	0
645	20240619	093900	15224050	17750	17750	17750	17750	1
646	20240619	093800	15206300	17740	17740	17740	17740	1
647	20240619	093700	15188560	17750	17750	17750	17750	0
648	20240619	093600	15188560	17750	17750	17750	17750	0
649	20240619	093500	15188560	17750	17740	17750	17740	21
650	20240619	093400	14815820	17750	17750	17750	17750	0
651	20240619	093300	14815820	17750	17750	17750	17750	0
652	20240619	093200	14815820	17750	17750	17750	17750	0
653	20240619	093100	14815820	17750	17750	17750	17750	0
654	20240619	093000	14815820	17750	17730	17750	17730	2
655	20240619	092900	14780340	17750	17720	17750	17700	40
656	20240619	092800	14071300	17760	17760	17760	17760	0
657	20240619	092700	14071300	17760	17760	17760	17760	0
658	20240619	092600	14071300	17760	17760	17760	17760	0
659	20240619	092500	14071300	17760	17730	17780	17730	4
660	20240619	092400	14000300	17770	17780	17780	17730	3
661	20240619	092300	13947020	17790	17790	17790	17790	0
662	20240619	092200	13947020	17790	17790	17790	17790	0
663	20240619	092100	13947020	17790	17790	17790	17790	0
664	20240619	092000	13947020	17790	17790	17790	17790	0
665	20240619	091900	13947020	17790	17790	17790	17790	0
666	20240619	091800	13947020	17790	17790	17790	17790	0
667	20240619	091700	13947020	17790	17790	17790	17790	0
668	20240619	091600	13947020	17790	17790	17790	17790	0
669	20240619	091500	13947020	17790	17790	17790	17790	0
670	20240619	091400	13947020	17790	17790	17790	17790	0
671	20240619	091300	13947020	17790	17790	17790	17790	0
672	20240619	091200	13947020	17790	17790	17790	17790	0
673	20240619	091100	13947020	17790	17790	17790	17790	0
674	20240619	091000	13947020	17790	17790	17790	17790	0
675	20240619	090900	13947020	17790	17790	17790	17790	0
676	20240619	090800	13947020	17790	17790	17790	17790	0
677	20240619	090700	13947020	17790	17790	17790	17790	501
678	20240619	090600	5034230	17790	17790	17790	17790	0
679	20240619	090500	5034230	17790	17790	17790	17790	0
680	20240619	090400	5034230	17790	17790	17790	17790	2
681	20240619	090300	4998650	17850	17850	17850	17850	0
682	20240619	090200	4998650	17850	17850	17850	17850	0
683	20240619	090100	4998650	17850	17850	17850	17850	0
684	20240619	090000	4998650	17850	17600	17850	17600	284