KissMeData/143240/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	202200	95440850	17760	17760	17760	17760	116
3	20240621	202100	95440850	17760	17760	17760	17760	0
4	20240621	202000	95440850	17760	17760	17760	17760	0
5	20240621	201900	95440850	17760	17760	17760	17760	0
6	20240621	201800	95440850	17760	17760	17760	17760	0
7	20240621	201700	95440850	17760	17760	17760	17760	0
8	20240621	201600	95440850	17760	17760	17760	17760	0
9	20240621	201500	95440850	17760	17760	17760	17760	0
10	20240621	201400	95440850	17760	17760	17760	17760	0
11	20240621	201300	95440850	17760	17760	17760	17760	0
12	20240621	201200	95440850	17760	17760	17760	17760	0
13	20240621	201100	95440850	17760	17760	17760	17760	0
14	20240621	201000	95440850	17760	17760	17760	17760	0
15	20240621	200900	95440850	17760	17760	17760	17760	0
16	20240621	200800	95440850	17760	17760	17760	17760	0
17	20240621	200700	95440850	17760	17760	17760	17760	0
18	20240621	200600	95440850	17760	17760	17760	17760	0
19	20240621	200500	95440850	17760	17760	17760	17760	0
20	20240621	200400	95440850	17760	17760	17760	17760	0
21	20240621	200300	95440850	17760	17760	17760	17760	0
22	20240621	200200	95440850	17760	17760	17760	17760	0
23	20240621	200100	95440850	17760	17760	17760	17760	0
24	20240621	200000	95440850	17760	17760	17760	17760	0
25	20240621	195900	95440850	17760	17760	17760	17760	0
26	20240621	195800	95440850	17760	17760	17760	17760	0
27	20240621	195700	95440850	17760	17760	17760	17760	0
28	20240621	195600	95440850	17760	17760	17760	17760	0
29	20240621	195500	95440850	17760	17760	17760	17760	0
30	20240621	195400	95440850	17760	17760	17760	17760	0
31	20240621	195300	95440850	17760	17760	17760	17760	0
32	20240621	195200	95440850	17760	17760	17760	17760	116
33	20240621	195100	95440850	17760	17760	17760	17760	0
34	20240621	195000	95440850	17760	17760	17760	17760	0
35	20240621	194900	95440850	17760	17760	17760	17760	0
36	20240621	194800	95440850	17760	17760	17760	17760	0
37	20240621	194700	95440850	17760	17760	17760	17760	0
38	20240621	194600	95440850	17760	17760	17760	17760	0
39	20240621	194500	95440850	17760	17760	17760	17760	0
40	20240621	194400	95440850	17760	17760	17760	17760	0
41	20240621	194300	95440850	17760	17760	17760	17760	0
42	20240621	194200	95440850	17760	17760	17760	17760	0
43	20240621	194100	95440850	17760	17760	17760	17760	0
44	20240621	194000	95440850	17760	17760	17760	17760	0
45	20240621	193900	95440850	17760	17760	17760	17760	0
46	20240621	193800	95440850	17760	17760	17760	17760	0
47	20240621	193700	95440850	17760	17760	17760	17760	0
48	20240621	193600	95440850	17760	17760	17760	17760	0
49	20240621	193500	95440850	17760	17760	17760	17760	0
50	20240621	193400	95440850	17760	17760	17760	17760	0
51	20240621	193300	95440850	17760	17760	17760	17760	0
52	20240621	193200	95440850	17760	17760	17760	17760	0
53	20240621	193100	95440850	17760	17760	17760	17760	0
54	20240621	193000	95440850	17760	17760	17760	17760	0
55	20240621	192900	95440850	17760	17760	17760	17760	0
56	20240621	192800	95440850	17760	17760	17760	17760	0
57	20240621	192700	95440850	17760	17760	17760	17760	0
58	20240621	192600	95440850	17760	17760	17760	17760	0
59	20240621	192500	95440850	17760	17760	17760	17760	0
60	20240621	192400	95440850	17760	17760	17760	17760	0
61	20240621	192300	95440850	17760	17760	17760	17760	0
62	20240621	192200	95440850	17760	17760	17760	17760	116
63	20240621	192100	95440850	17760	17760	17760	17760	0
64	20240621	192000	95440850	17760	17760	17760	17760	0
65	20240621	191900	95440850	17760	17760	17760	17760	0
66	20240621	191800	95440850	17760	17760	17760	17760	0
67	20240621	191700	95440850	17760	17760	17760	17760	0
68	20240621	191600	95440850	17760	17760	17760	17760	0
69	20240621	191500	95440850	17760	17760	17760	17760	0
70	20240621	191400	95440850	17760	17760	17760	17760	0
71	20240621	191300	95440850	17760	17760	17760	17760	0
72	20240621	191200	95440850	17760	17760	17760	17760	0
73	20240621	191100	95440850	17760	17760	17760	17760	0
74	20240621	191000	95440850	17760	17760	17760	17760	0
75	20240621	190900	95440850	17760	17760	17760	17760	0
76	20240621	190800	95440850	17760	17760	17760	17760	0
77	20240621	190700	95440850	17760	17760	17760	17760	0
78	20240621	190600	95440850	17760	17760	17760	17760	0
79	20240621	190500	95440850	17760	17760	17760	17760	0
80	20240621	190400	95440850	17760	17760	17760	17760	0
81	20240621	190300	95440850	17760	17760	17760	17760	0
82	20240621	190200	95440850	17760	17760	17760	17760	0
83	20240621	190100	95440850	17760	17760	17760	17760	0
84	20240621	190000	95440850	17760	17760	17760	17760	0
85	20240621	185900	95440850	17760	17760	17760	17760	0
86	20240621	185800	95440850	17760	17760	17760	17760	0
87	20240621	185700	95440850	17760	17760	17760	17760	0
88	20240621	185600	95440850	17760	17760	17760	17760	0
89	20240621	185500	95440850	17760	17760	17760	17760	0
90	20240621	185400	95440850	17760	17760	17760	17760	0
91	20240621	185300	95440850	17760	17760	17760	17760	0
92	20240621	185200	95440850	17760	17760	17760	17760	116
93	20240621	185100	95440850	17760	17760	17760	17760	0
94	20240621	185000	95440850	17760	17760	17760	17760	0
95	20240621	184900	95440850	17760	17760	17760	17760	0
96	20240621	184800	95440850	17760	17760	17760	17760	0
97	20240621	184700	95440850	17760	17760	17760	17760	0
98	20240621	184600	95440850	17760	17760	17760	17760	0
99	20240621	184500	95440850	17760	17760	17760	17760	0
100	20240621	184400	95440850	17760	17760	17760	17760	0
101	20240621	184300	95440850	17760	17760	17760	17760	0
102	20240621	184200	95440850	17760	17760	17760	17760	0
103	20240621	184100	95440850	17760	17760	17760	17760	0
104	20240621	184000	95440850	17760	17760	17760	17760	0
105	20240621	183900	95440850	17760	17760	17760	17760	0
106	20240621	183800	95440850	17760	17760	17760	17760	0
107	20240621	183700	95440850	17760	17760	17760	17760	0
108	20240621	183600	95440850	17760	17760	17760	17760	0
109	20240621	183500	95440850	17760	17760	17760	17760	0
110	20240621	183400	95440850	17760	17760	17760	17760	0
111	20240621	183300	95440850	17760	17760	17760	17760	0
112	20240621	183200	95440850	17760	17760	17760	17760	0
113	20240621	183100	95440850	17760	17760	17760	17760	0
114	20240621	183000	95440850	17760	17760	17760	17760	0
115	20240621	182900	95440850	17760	17760	17760	17760	0
116	20240621	182800	95440850	17760	17760	17760	17760	0
117	20240621	182700	95440850	17760	17760	17760	17760	0
118	20240621	182600	95440850	17760	17760	17760	17760	0
119	20240621	182500	95440850	17760	17760	17760	17760	0
120	20240621	182400	95440850	17760	17760	17760	17760	0
121	20240621	182300	95440850	17760	17760	17760	17760	0
122	20240621	182200	95440850	17760	17760	17760	17760	116
123	20240621	182100	95440850	17760	17760	17760	17760	0
124	20240621	182000	95440850	17760	17760	17760	17760	0
125	20240621	181900	95440850	17760	17760	17760	17760	0
126	20240621	181800	95440850	17760	17760	17760	17760	0
127	20240621	181700	95440850	17760	17760	17760	17760	0
128	20240621	181600	95440850	17760	17760	17760	17760	0
129	20240621	181500	95440850	17760	17760	17760	17760	0
130	20240621	181400	95440850	17760	17760	17760	17760	0
131	20240621	181300	95440850	17760	17760	17760	17760	0
132	20240621	181200	95440850	17760	17760	17760	17760	0
133	20240621	181100	95440850	17760	17760	17760	17760	0
134	20240621	181000	95440850	17760	17760	17760	17760	0
135	20240621	180900	95440850	17760	17760	17760	17760	0
136	20240621	180800	95440850	17760	17760	17760	17760	0
137	20240621	180700	95440850	17760	17760	17760	17760	0
138	20240621	180600	95440850	17760	17760	17760	17760	0
139	20240621	180500	95440850	17760	17760	17760	17760	0
140	20240621	180400	95440850	17760	17760	17760	17760	0
141	20240621	180300	95440850	17760	17760	17760	17760	0
142	20240621	180200	95440850	17760	17760	17760	17760	0
143	20240621	180100	95440850	17760	17760	17760	17760	0
144	20240621	180000	95440850	17760	17760	17760	17760	0
145	20240621	175900	95440850	17760	17760	17760	17760	0
146	20240621	175800	95440850	17760	17760	17760	17760	0
147	20240621	175700	95440850	17760	17760	17760	17760	0
148	20240621	175600	95440850	17760	17760	17760	17760	0
149	20240621	175500	95440850	17760	17760	17760	17760	0
150	20240621	175400	95440850	17760	17760	17760	17760	0
151	20240621	175300	95440850	17760	17760	17760	17760	0
152	20240621	175200	95440850	17760	17760	17760	17760	116
153	20240621	175100	95440850	17760	17760	17760	17760	0
154	20240621	175000	95440850	17760	17760	17760	17760	0
155	20240621	174900	95440850	17760	17760	17760	17760	0
156	20240621	174800	95440850	17760	17760	17760	17760	0
157	20240621	174700	95440850	17760	17760	17760	17760	0
158	20240621	174600	95440850	17760	17760	17760	17760	0
159	20240621	174500	95440850	17760	17760	17760	17760	0
160	20240621	174400	95440850	17760	17760	17760	17760	0
161	20240621	174300	95440850	17760	17760	17760	17760	0
162	20240621	174200	95440850	17760	17760	17760	17760	0
163	20240621	174100	95440850	17760	17760	17760	17760	0
164	20240621	174000	95440850	17760	17760	17760	17760	0
165	20240621	173900	95440850	17760	17760	17760	17760	0
166	20240621	173800	95440850	17760	17760	17760	17760	0
167	20240621	173700	95440850	17760	17760	17760	17760	0
168	20240621	173600	95440850	17760	17760	17760	17760	0
169	20240621	173500	95440850	17760	17760	17760	17760	0
170	20240621	173400	95440850	17760	17760	17760	17760	0
171	20240621	173300	95440850	17760	17760	17760	17760	0
172	20240621	173200	95440850	17760	17760	17760	17760	0
173	20240621	173100	95440850	17760	17760	17760	17760	0
174	20240621	173000	95440850	17760	17760	17760	17760	0
175	20240621	172900	95440850	17760	17760	17760	17760	0
176	20240621	172800	95440850	17760	17760	17760	17760	0
177	20240621	172700	95440850	17760	17760	17760	17760	0
178	20240621	172600	95440850	17760	17760	17760	17760	0
179	20240621	172500	95440850	17760	17760	17760	17760	0
180	20240621	172400	95440850	17760	17760	17760	17760	0
181	20240621	172300	95440850	17760	17760	17760	17760	0
182	20240621	172200	95440850	17760	17760	17760	17760	116
183	20240621	172100	95440850	17760	17760	17760	17760	0
184	20240621	172000	95440850	17760	17760	17760	17760	0
185	20240621	171900	95440850	17760	17760	17760	17760	0
186	20240621	171800	95440850	17760	17760	17760	17760	0
187	20240621	171700	95440850	17760	17760	17760	17760	0
188	20240621	171600	95440850	17760	17760	17760	17760	0
189	20240621	171500	95440850	17760	17760	17760	17760	0
190	20240621	171400	95440850	17760	17760	17760	17760	0
191	20240621	171300	95440850	17760	17760	17760	17760	0
192	20240621	171200	95440850	17760	17760	17760	17760	0
193	20240621	171100	95440850	17760	17760	17760	17760	0
194	20240621	171000	95440850	17760	17760	17760	17760	0
195	20240621	170900	95440850	17760	17760	17760	17760	0
196	20240621	170800	95440850	17760	17760	17760	17760	0
197	20240621	170700	95440850	17760	17760	17760	17760	0
198	20240621	170600	95440850	17760	17760	17760	17760	0
199	20240621	170500	95440850	17760	17760	17760	17760	0
200	20240621	170400	95440850	17760	17760	17760	17760	0
201	20240621	170300	95440850	17760	17760	17760	17760	0
202	20240621	170200	95440850	17760	17760	17760	17760	0
203	20240621	170100	95440850	17760	17760	17760	17760	0
204	20240621	170000	95440850	17760	17760	17760	17760	0
205	20240621	165900	95440850	17760	17760	17760	17760	0
206	20240621	165800	95440850	17760	17760	17760	17760	0
207	20240621	165700	95440850	17760	17760	17760	17760	0
208	20240621	165600	95440850	17760	17760	17760	17760	0
209	20240621	165500	95440850	17760	17760	17760	17760	0
210	20240621	165400	95440850	17760	17760	17760	17760	0
211	20240621	165300	95440850	17760	17760	17760	17760	0
212	20240621	165200	95440850	17760	17760	17760	17760	116
213	20240621	165100	95440850	17760	17760	17760	17760	0
214	20240621	165000	95440850	17760	17760	17760	17760	0
215	20240621	164900	95440850	17760	17760	17760	17760	0
216	20240621	164800	95440850	17760	17760	17760	17760	0
217	20240621	164700	95440850	17760	17760	17760	17760	0
218	20240621	164600	95440850	17760	17760	17760	17760	0
219	20240621	164500	95440850	17760	17760	17760	17760	0
220	20240621	164400	95440850	17760	17760	17760	17760	0
221	20240621	164300	95440850	17760	17760	17760	17760	0
222	20240621	164200	95440850	17760	17760	17760	17760	0
223	20240621	164100	95440850	17760	17760	17760	17760	0
224	20240621	164000	95440850	17760	17760	17760	17760	0
225	20240621	163900	95440850	17760	17760	17760	17760	0
226	20240621	163800	95440850	17760	17760	17760	17760	0
227	20240621	163700	95440850	17760	17760	17760	17760	0
228	20240621	163600	95440850	17760	17760	17760	17760	0
229	20240621	163500	95440850	17760	17760	17760	17760	0
230	20240621	163400	95440850	17760	17760	17760	17760	0
231	20240621	163300	95440850	17760	17760	17760	17760	0
232	20240621	163200	95440850	17760	17760	17760	17760	0
233	20240621	163100	95440850	17760	17760	17760	17760	0
234	20240621	163000	95440850	17760	17760	17760	17760	0
235	20240621	162900	95440850	17760	17760	17760	17760	0
236	20240621	162800	95440850	17760	17760	17760	17760	0
237	20240621	162700	95440850	17760	17760	17760	17760	0
238	20240621	162600	95440850	17760	17760	17760	17760	0
239	20240621	162500	95440850	17760	17760	17760	17760	0
240	20240621	162400	95440850	17760	17760	17760	17760	0
241	20240621	162300	95440850	17760	17760	17760	17760	0
242	20240621	162200	95440850	17760	17760	17760	17760	116
243	20240621	162100	95440850	17760	17760	17760	17760	0
244	20240621	162000	95440850	17760	17760	17760	17760	0
245	20240621	161900	95440850	17760	17760	17760	17760	0
246	20240621	161800	95440850	17760	17760	17760	17760	0
247	20240621	161700	95440850	17760	17760	17760	17760	0
248	20240621	161600	95440850	17760	17760	17760	17760	0
249	20240621	161500	95440850	17760	17760	17760	17760	0
250	20240621	161400	95440850	17760	17760	17760	17760	0
251	20240621	161300	95440850	17760	17760	17760	17760	0
252	20240621	161200	95440850	17760	17760	17760	17760	0
253	20240621	161100	95440850	17760	17760	17760	17760	0
254	20240621	161000	95440850	17760	17760	17760	17760	0
255	20240621	160900	95440850	17760	17760	17760	17760	0
256	20240621	160800	95440850	17760	17760	17760	17760	0
257	20240621	160700	95440850	17760	17760	17760	17760	0
258	20240621	160600	95440850	17760	17760	17760	17760	0
259	20240621	160500	95440850	17760	17760	17760	17760	0
260	20240621	160400	95440850	17760	17760	17760	17760	0
261	20240621	160300	95440850	17760	17760	17760	17760	0
262	20240621	160200	95440850	17760	17760	17760	17760	0
263	20240621	160100	95440850	17760	17760	17760	17760	0
264	20240621	160000	95440850	17760	17760	17760	17760	0
265	20240621	155900	95440850	17760	17760	17760	17760	0
266	20240621	155800	95440850	17760	17760	17760	17760	0
267	20240621	155700	95440850	17760	17760	17760	17760	0
268	20240621	155600	95440850	17760	17760	17760	17760	0
269	20240621	155500	95440850	17760	17760	17760	17760	0
270	20240621	155400	95440850	17760	17760	17760	17760	0
271	20240621	155300	95440850	17760	17760	17760	17760	0
272	20240621	155200	95440850	17760	17760	17760	17760	116
273	20240621	155100	95440850	17760	17760	17760	17760	0
274	20240621	155000	95440850	17760	17760	17760	17760	0
275	20240621	154900	95440850	17760	17760	17760	17760	0
276	20240621	154800	95440850	17760	17760	17760	17760	0
277	20240621	154700	95440850	17760	17760	17760	17760	0
278	20240621	154600	95440850	17760	17760	17760	17760	0
279	20240621	154500	95440850	17760	17760	17760	17760	0
280	20240621	154400	95440850	17760	17760	17760	17760	0
281	20240621	154300	95440850	17760	17760	17760	17760	0
282	20240621	154200	95440850	17760	17760	17760	17760	0
283	20240621	154100	95440850	17760	17760	17760	17760	0
284	20240621	154000	95440850	17760	17760	17760	17760	0
285	20240621	153900	95440850	17760	17760	17760	17760	0
286	20240621	153800	95440850	17760	17760	17760	17760	0
287	20240621	153700	95440850	17760	17760	17760	17760	0
288	20240621	153600	95440850	17760	17760	17760	17760	0
289	20240621	153500	95440850	17760	17760	17760	17760	0
290	20240621	153400	95440850	17760	17760	17760	17760	0
291	20240621	153300	95440850	17760	17760	17760	17760	0
292	20240621	153200	95440850	17760	17760	17760	17760	0
293	20240621	153100	95440850	17760	17760	17760	17760	0
294	20240621	153000	95440850	17760	17760	17760	17760	116
295	20240621	152900	93380690	17770	17770	17770	17770	0
296	20240621	152800	93380690	17770	17770	17770	17770	0
297	20240621	152700	93380690	17770	17770	17770	17770	0
298	20240621	152600	93380690	17770	17770	17770	17770	0
299	20240621	152500	93380690	17770	17770	17770	17770	0
300	20240621	152400	93380690	17770	17770	17770	17770	0
301	20240621	152300	93380690	17770	17770	17770	17770	0
302	20240621	152200	93380690	17770	17770	17770	17770	0
303	20240621	152100	93380690	17770	17770	17770	17770	0
304	20240621	152000	93380690	17770	17770	17770	17770	0
305	20240621	151900	93380690	17770	17770	17770	17770	0
306	20240621	151800	93380690	17770	17770	17770	17770	0
307	20240621	151700	93380690	17770	17770	17770	17770	0
308	20240621	151600	93380690	17770	17770	17770	17770	3
309	20240621	151500	93327380	17770	17770	17770	17770	0
310	20240621	151400	93327380	17770	17770	17770	17770	0
311	20240621	151300	93327380	17770	17770	17770	17770	2
312	20240621	151200	93291840	17770	17740	17770	17680	24
313	20240621	151100	92866790	17770	17760	17770	17760	95
314	20240621	151000	91179560	17760	17760	17760	17760	0
315	20240621	150900	91179560	17760	17760	17760	17760	0
316	20240621	150800	91179560	17760	17760	17760	17760	16
317	20240621	150700	90895400	17770	17760	17770	17760	190
318	20240621	150600	87520950	17760	17760	17760	17760	0
319	20240621	150500	87520950	17760	17700	17760	17700	18
320	20240621	150400	87202290	17760	17760	17760	17760	2
321	20240621	150300	87166770	17700	17740	17760	17700	43
322	20240621	150200	86404780	17760	17700	17760	17700	289
323	20240621	150100	81288820	17700	17700	17700	17700	0
324	20240621	150000	81288820	17700	17690	17700	17690	11
325	20240621	145900	81094220	17700	17700	17700	17700	0
326	20240621	145800	81094220	17700	17700	17700	17700	0
327	20240621	145700	81094220	17700	17700	17700	17700	0
328	20240621	145600	81094220	17700	17700	17700	17700	0
329	20240621	145500	81094220	17700	17700	17700	17700	0
330	20240621	145400	81094220	17700	17700	17700	17700	3
331	20240621	145300	81041120	17690	17690	17690	17690	0
332	20240621	145200	81041120	17690	17690	17700	17690	6
333	20240621	145100	80934970	17700	17700	17700	17700	0
334	20240621	145000	80934970	17700	17700	17700	17700	0
335	20240621	144900	80934970	17700	17690	17700	17690	19
336	20240621	144800	80598840	17700	17700	17700	17700	19
337	20240621	144700	80262540	17700	17700	17700	17700	425
338	20240621	144600	72740040	17700	17700	17700	17700	1
339	20240621	144500	72722340	17700	17700	17700	17700	19
340	20240621	144400	72386040	17700	17690	17700	17690	242
341	20240621	144300	68105000	17690	17690	17690	17690	0
342	20240621	144200	68105000	17690	17680	17690	17680	3
343	20240621	144100	68051940	17680	17680	17680	17680	6
344	20240621	144000	67945860	17690	17690	17690	17690	0
345	20240621	143900	67945860	17690	17690	17690	17690	0
346	20240621	143800	67945860	17690	17680	17690	17680	30
347	20240621	143700	67415430	17690	17690	17700	17680	138
348	20240621	143600	64974240	17700	17700	17700	17700	0
349	20240621	143500	64974240	17700	17690	17700	17690	222
350	20240621	143400	61046840	17690	17690	17690	17690	0
351	20240621	143300	61046840	17690	17690	17690	17690	6
352	20240621	143200	60940700	17710	17710	17710	17710	1
353	20240621	143100	60922990	17720	17720	17720	17720	13
354	20240621	143000	60692630	17700	17700	17700	17700	115
355	20240621	142900	58657130	17720	17720	17720	17720	1
356	20240621	142800	58639410	17700	17720	17720	17700	26
357	20240621	142700	58179000	17720	17720	17720	17720	22
358	20240621	142600	57789160	17720	17720	17720	17720	0
359	20240621	142500	57789160	17720	17720	17720	17720	0
360	20240621	142400	57789160	17720	17720	17720	17720	0
361	20240621	142300	57789160	17720	17720	17720	17720	0
362	20240621	142200	57789160	17720	17710	17720	17710	11
363	20240621	142100	57594340	17720	17720	17720	17720	0
364	20240621	142000	57594340	17720	17720	17720	17720	0
365	20240621	141900	57594340	17720	17720	17720	17720	0
366	20240621	141800	57594340	17720	17720	17720	17720	0
367	20240621	141700	57594340	17720	17720	17720	17720	0
368	20240621	141600	57594340	17720	17720	17720	17720	0
369	20240621	141500	57594340	17720	17720	17720	17720	0
370	20240621	141400	57594340	17720	17720	17720	17720	4
371	20240621	141300	57523460	17720	17720	17720	17720	0
372	20240621	141200	57523460	17720	17720	17720	17720	0
373	20240621	141100	57523460	17720	17720	17720	17720	0
374	20240621	141000	57523460	17720	17720	17720	17720	0
375	20240621	140900	57523460	17720	17720	17720	17720	0
376	20240621	140800	57523460	17720	17720	17720	17720	0
377	20240621	140700	57523460	17720	17720	17720	17720	0
378	20240621	140600	57523460	17720	17720	17720	17720	0
379	20240621	140500	57523460	17720	17720	17720	17720	0
380	20240621	140400	57523460	17720	17720	17720	17720	0
381	20240621	140300	57523460	17720	17720	17720	17720	0
382	20240621	140200	57523460	17720	17720	17720	17720	0
383	20240621	140100	57523460	17720	17720	17720	17720	0
384	20240621	140000	57523460	17720	17720	17720	17720	0
385	20240621	135900	57523460	17720	17720	17720	17720	0
386	20240621	135800	57523460	17720	17720	17720	17720	0
387	20240621	135700	57523460	17720	17720	17720	17720	0
388	20240621	135600	57523460	17720	17720	17720	17720	0
389	20240621	135500	57523460	17720	17720	17720	17720	1
390	20240621	135400	57505740	17770	17770	17770	17770	0
391	20240621	135300	57505740	17770	17770	17770	17770	0
392	20240621	135200	57505740	17770	17770	17770	17770	0
393	20240621	135100	57505740	17770	17770	17770	17770	0
394	20240621	135000	57505740	17770	17770	17770	17770	3
395	20240621	134900	57452430	17770	17730	17770	17730	34
396	20240621	134800	56849570	17770	17770	17770	17770	0
397	20240621	134700	56849570	17770	17770	17770	17770	0
398	20240621	134600	56849570	17770	17770	17770	17770	0
399	20240621	134500	56849570	17770	17770	17770	17770	0
400	20240621	134400	56849570	17770	17770	17770	17770	0
401	20240621	134300	56849570	17770	17770	17770	17770	0
402	20240621	134200	56849570	17770	17770	17770	17770	0
403	20240621	134100	56849570	17770	17770	17770	17770	0
404	20240621	134000	56849570	17770	17770	17770	17770	0
405	20240621	133900	56849570	17770	17770	17770	17770	0
406	20240621	133800	56849570	17770	17770	17770	17770	2
407	20240621	133700	56814030	17770	17770	17770	17770	0
408	20240621	133600	56814030	17770	17770	17770	17770	0
409	20240621	133500	56814030	17770	17770	17770	17770	0
410	20240621	133400	56814030	17770	17770	17770	17770	0
411	20240621	133300	56814030	17770	17770	17770	17770	0
412	20240621	133200	56814030	17770	17770	17770	17770	0
413	20240621	133100	56814030	17770	17770	17770	17770	0
414	20240621	133000	56814030	17770	17770	17770	17770	0
415	20240621	132900	56814030	17770	17770	17770	17770	0
416	20240621	132800	56814030	17770	17770	17770	17770	0
417	20240621	132700	56814030	17770	17770	17770	17770	2
418	20240621	132600	56778490	17770	17770	17770	17770	29
419	20240621	132500	56263160	17770	17770	17770	17770	0
420	20240621	132400	56263160	17770	17770	17770	17770	0
421	20240621	132300	56263160	17770	17770	17770	17770	0
422	20240621	132200	56263160	17770	17770	17770	17770	0
423	20240621	132100	56263160	17770	17770	17770	17770	0
424	20240621	132000	56263160	17770	17770	17770	17770	0
425	20240621	131900	56263160	17770	17770	17770	17770	0
426	20240621	131800	56263160	17770	17770	17770	17770	0
427	20240621	131700	56263160	17770	17770	17770	17770	0
428	20240621	131600	56263160	17770	17770	17770	17770	1
429	20240621	131500	56245390	17740	17740	17740	17740	0
430	20240621	131400	56245390	17740	17740	17740	17740	0
431	20240621	131300	56245390	17740	17740	17740	17740	0
432	20240621	131200	56245390	17740	17740	17740	17740	0
433	20240621	131100	56245390	17740	17740	17740	17740	0
434	20240621	131000	56245390	17740	17740	17740	17740	0
435	20240621	130900	56245390	17740	17740	17740	17740	0
436	20240621	130800	56245390	17740	17740	17740	17740	0
437	20240621	130700	56245390	17740	17740	17740	17740	0
438	20240621	130600	56245390	17740	17740	17740	17740	0
439	20240621	130500	56245390	17740	17740	17740	17740	0
440	20240621	130400	56245390	17740	17740	17740	17740	0
441	20240621	130300	56245390	17740	17740	17740	17740	0
442	20240621	130200	56245390	17740	17740	17740	17740	0
443	20240621	130100	56245390	17740	17740	17740	17740	0
444	20240621	130000	56245390	17740	17740	17740	17740	0
445	20240621	125900	56245390	17740	17740	17740	17740	0
446	20240621	125800	56245390	17740	17740	17740	17740	1
447	20240621	125700	56227650	17730	17730	17730	17730	0
448	20240621	125600	56227650	17730	17730	17730	17730	0
449	20240621	125500	56227650	17730	17730	17730	17730	0
450	20240621	125400	56227650	17730	17730	17730	17730	0
451	20240621	125300	56227650	17730	17730	17730	17730	0
452	20240621	125200	56227650	17730	17730	17730	17730	0
453	20240621	125100	56227650	17730	17730	17730	17730	0
454	20240621	125000	56227650	17730	17730	17730	17730	0
455	20240621	124900	56227650	17730	17730	17730	17730	0
456	20240621	124800	56227650	17730	17730	17730	17730	0
457	20240621	124700	56227650	17730	17730	17730	17730	0
458	20240621	124600	56227650	17730	17730	17730	17730	0
459	20240621	124500	56227650	17730	17730	17730	17730	0
460	20240621	124400	56227650	17730	17730	17730	17730	0
461	20240621	124300	56227650	17730	17730	17730	17730	0
462	20240621	124200	56227650	17730	17730	17730	17730	0
463	20240621	124100	56227650	17730	17730	17730	17730	0
464	20240621	124000	56227650	17730	17730	17730	17730	1
465	20240621	123900	56209920	17730	17730	17730	17730	0
466	20240621	123800	56209920	17730	17730	17730	17730	0
467	20240621	123700	56209920	17730	17730	17730	17730	0
468	20240621	123600	56209920	17730	17730	17730	17730	0
469	20240621	123500	56209920	17730	17720	17730	17720	2
470	20240621	123400	56174470	17720	17720	17720	17720	0
471	20240621	123300	56174470	17720	17720	17720	17720	0
472	20240621	123200	56174470	17720	17720	17720	17720	0
473	20240621	123100	56174470	17720	17720	17720	17720	0
474	20240621	123000	56174470	17720	17720	17720	17720	4
475	20240621	122900	56103590	17720	17720	17720	17720	0
476	20240621	122800	56103590	17720	17720	17720	17720	0
477	20240621	122700	56103590	17720	17720	17720	17720	0
478	20240621	122600	56103590	17720	17720	17720	17720	0
479	20240621	122500	56103590	17720	17720	17720	17720	0
480	20240621	122400	56103590	17720	17720	17720	17720	0
481	20240621	122300	56103590	17720	17720	17720	17720	0
482	20240621	122200	56103590	17720	17720	17720	17720	0
483	20240621	122100	56103590	17720	17690	17770	17690	19
484	20240621	122000	55767340	17780	17780	17780	17780	0
485	20240621	121900	55767340	17780	17780	17780	17780	0
486	20240621	121800	55767340	17780	17780	17780	17780	0
487	20240621	121700	55767340	17780	17780	17780	17780	0
488	20240621	121600	55767340	17780	17780	17780	17780	0
489	20240621	121500	55767340	17780	17780	17780	17780	0
490	20240621	121400	55767340	17780	17780	17780	17780	0
491	20240621	121300	55767340	17780	17780	17780	17780	0
492	20240621	121200	55767340	17780	17780	17780	17780	0
493	20240621	121100	55767340	17780	17780	17780	17780	2
494	20240621	121000	55731780	17780	17680	17780	17680	330
495	20240621	120900	49894380	17660	17660	17660	17660	1
496	20240621	120800	49876720	17680	17680	17680	17680	0
497	20240621	120700	49876720	17680	17680	17680	17680	0
498	20240621	120600	49876720	17680	17680	17680	17680	0
499	20240621	120500	49876720	17680	17680	17680	17680	0
500	20240621	120400	49876720	17680	17680	17680	17680	400
501	20240621	120300	42804720	17650	17680	17680	17650	460
502	20240621	120200	34673680	17680	17680	17680	17680	0
503	20240621	120100	34673680	17680	17680	17680	17680	0
504	20240621	120000	34673680	17680	17680	17680	17680	0
505	20240621	115900	34673680	17680	17680	17680	17680	0
506	20240621	115800	34673680	17680	17680	17680	17680	0
507	20240621	115700	34673680	17680	17680	17680	17680	0
508	20240621	115600	34673680	17680	17680	17680	17680	1
509	20240621	115500	34656000	17650	17650	17680	17650	17
510	20240621	115400	34355920	17680	17680	17680	17680	0
511	20240621	115300	34355920	17680	17680	17680	17680	1
512	20240621	115200	34338240	17660	17660	17680	17650	97
513	20240621	115100	32625690	17680	17670	17680	17650	241
514	20240621	115000	28371980	17680	17680	17680	17680	0
515	20240621	114900	28371980	17680	17680	17680	17680	0
516	20240621	114800	28371980	17680	17680	17680	17680	0
517	20240621	114700	28371980	17680	17680	17680	17680	0
518	20240621	114600	28371980	17680	17680	17680	17680	0
519	20240621	114500	28371980	17680	17680	17680	17680	0
520	20240621	114400	28371980	17680	17680	17680	17680	0
521	20240621	114300	28371980	17680	17680	17680	17680	0
522	20240621	114200	28371980	17680	17680	17680	17680	1
523	20240621	114100	28354300	17680	17680	17680	17680	0
524	20240621	114000	28354300	17680	17680	17680	17680	1
525	20240621	113900	28336620	17680	17680	17680	17680	0
526	20240621	113800	28336620	17680	17680	17680	17680	0
527	20240621	113700	28336620	17680	17680	17680	17680	0
528	20240621	113600	28336620	17680	17680	17680	17680	0
529	20240621	113500	28336620	17680	17680	17680	17680	5
530	20240621	113400	28248220	17680	17670	17680	17670	62
531	20240621	113300	27152660	17680	17680	17680	17680	0
532	20240621	113200	27152660	17680	17680	17680	17680	0
533	20240621	113100	27152660	17680	17680	17680	17680	0
534	20240621	113000	27152660	17680	17680	17680	17680	1
535	20240621	112900	27134980	17680	17680	17680	17680	0
536	20240621	112800	27134980	17680	17680	17680	17680	0
537	20240621	112700	27134980	17680	17680	17680	17680	0
538	20240621	112600	27134980	17680	17680	17680	17680	0
539	20240621	112500	27134980	17680	17680	17680	17680	1
540	20240621	112400	27117300	17680	17680	17680	17680	0
541	20240621	112300	27117300	17680	17680	17680	17680	0
542	20240621	112200	27117300	17680	17680	17680	17680	0
543	20240621	112100	27117300	17680	17680	17680	17680	0
544	20240621	112000	27117300	17680	17680	17680	17680	0
545	20240621	111900	27117300	17680	17680	17680	17680	0
546	20240621	111800	27117300	17680	17680	17680	17680	0
547	20240621	111700	27117300	17680	17680	17680	17680	0
548	20240621	111600	27117300	17680	17680	17680	17680	1
549	20240621	111500	27099620	17680	17680	17680	17680	0
550	20240621	111400	27099620	17680	17680	17680	17680	0
551	20240621	111300	27099620	17680	17680	17680	17680	0
552	20240621	111200	27099620	17680	17680	17680	17680	0
553	20240621	111100	27099620	17680	17680	17680	17680	0
554	20240621	111000	27099620	17680	17680	17680	17680	0
555	20240621	110900	27099620	17680	17680	17680	17680	0
556	20240621	110800	27099620	17680	17680	17680	17680	0
557	20240621	110700	27099620	17680	17680	17680	17680	0
558	20240621	110600	27099620	17680	17680	17680	17680	0
559	20240621	110500	27099620	17680	17680	17680	17680	2
560	20240621	110400	27064260	17680	17670	17680	17670	41
561	20240621	110300	26339770	17670	17670	17670	17670	0
562	20240621	110200	26339770	17670	17670	17670	17670	0
563	20240621	110100	26339770	17670	17650	17670	17650	2
564	20240621	110000	26304450	17650	17650	17650	17650	0
565	20240621	105900	26304450	17650	17650	17650	17650	0
566	20240621	105800	26304450	17650	17650	17650	17650	0
567	20240621	105700	26304450	17650	17650	17650	17650	0
568	20240621	105600	26304450	17650	17650	17650	17650	0
569	20240621	105500	26304450	17650	17650	17650	17650	1
570	20240621	105400	26286800	17680	17680	17680	17680	0
571	20240621	105300	26286800	17680	17680	17680	17680	0
572	20240621	105200	26286800	17680	17680	17680	17680	0
573	20240621	105100	26286800	17680	17680	17680	17680	0
574	20240621	105000	26286800	17680	17680	17680	17680	0
575	20240621	104900	26286800	17680	17680	17680	17680	0
576	20240621	104800	26286800	17680	17680	17680	17680	0
577	20240621	104700	26286800	17680	17680	17680	17680	0
578	20240621	104600	26286800	17680	17680	17680	17680	0
579	20240621	104500	26286800	17680	17680	17680	17680	0
580	20240621	104400	26286800	17680	17680	17680	17680	0
581	20240621	104300	26286800	17680	17680	17680	17680	0
582	20240621	104200	26286800	17680	17680	17680	17680	0
583	20240621	104100	26286800	17680	17680	17680	17680	0
584	20240621	104000	26286800	17680	17680	17680	17680	0
585	20240621	103900	26286800	17680	17680	17680	17680	0
586	20240621	103800	26286800	17680	17680	17680	17680	0
587	20240621	103700	26286800	17680	17680	17680	17680	0
588	20240621	103600	26286800	17680	17680	17680	17680	0
589	20240621	103500	26286800	17680	17680	17680	17680	0
590	20240621	103400	26286800	17680	17680	17680	17680	0
591	20240621	103300	26286800	17680	17680	17680	17680	1
592	20240621	103200	26269120	17680	17660	17680	17650	21
593	20240621	103100	25898430	17680	17680	17680	17680	0
594	20240621	103000	25898430	17680	17680	17680	17680	0
595	20240621	102900	25898430	17680	17680	17680	17680	0
596	20240621	102800	25898430	17680	17680	17680	17680	0
597	20240621	102700	25898430	17680	17680	17680	17680	0
598	20240621	102600	25898430	17680	17680	17680	17680	0
599	20240621	102500	25898430	17680	17680	17680	17680	0
600	20240621	102400	25898430	17680	17680	17680	17680	0
601	20240621	102300	25898430	17680	17680	17680	17680	0
602	20240621	102200	25898430	17680	17680	17680	17680	0
603	20240621	102100	25898430	17680	17680	17680	17680	0
604	20240621	102000	25898430	17680	17680	17680	17680	0
605	20240621	101900	25898430	17680	17680	17680	17680	0
606	20240621	101800	25898430	17680	17680	17680	17680	0
607	20240621	101700	25898430	17680	17680	17680	17680	0
608	20240621	101600	25898430	17680	17680	17680	17680	2
609	20240621	101500	25863070	17680	17680	17680	17680	21
610	20240621	101400	25491790	17680	17680	17680	17680	0
611	20240621	101300	25491790	17680	17680	17680	17680	0
612	20240621	101200	25491790	17680	17680	17680	17680	0
613	20240621	101100	25491790	17680	17680	17680	17680	0
614	20240621	101000	25491790	17680	17680	17680	17680	0
615	20240621	100900	25491790	17680	17680	17680	17680	0
616	20240621	100800	25491790	17680	17680	17680	17680	0
617	20240621	100700	25491790	17680	17680	17680	17680	0
618	20240621	100600	25491790	17680	17680	17680	17680	0
619	20240621	100500	25491790	17680	17680	17680	17680	0
620	20240621	100400	25491790	17680	17680	17680	17680	0
621	20240621	100300	25491790	17680	17680	17680	17680	0
622	20240621	100200	25491790	17680	17680	17680	17680	2
623	20240621	100100	25456430	17650	17650	17650	17650	1
624	20240621	100000	25438780	17680	17680	17680	17680	0
625	20240621	095900	25438780	17680	17680	17680	17680	1
626	20240621	095800	25421100	17680	17680	17680	17680	0
627	20240621	095700	25421100	17680	17680	17680	17680	9
628	20240621	095600	25261980	17680	17680	17680	17680	33
629	20240621	095500	24678540	17680	17680	17680	17680	5
630	20240621	095400	24590140	17650	17650	17650	17650	50
631	20240621	095300	23707640	17670	17670	17670	17670	0
632	20240621	095200	23707640	17670	17670	17670	17670	0
633	20240621	095100	23707640	17670	17670	17670	17670	0
634	20240621	095000	23707640	17670	17630	17680	17630	9
635	20240621	094900	23548630	17640	17630	17680	17630	104
636	20240621	094800	21715050	17670	17670	17670	17670	0
637	20240621	094700	21715050	17670	17670	17670	17670	0
638	20240621	094600	21715050	17670	17680	17680	17670	12
639	20240621	094500	21502900	17680	17680	17680	17680	0
640	20240621	094400	21502900	17680	17680	17680	17680	0
641	20240621	094300	21502900	17680	17680	17680	17680	0
642	20240621	094200	21502900	17680	17680	17680	17680	0
643	20240621	094100	21502900	17680	17680	17680	17680	0
644	20240621	094000	21502900	17680	17680	17680	17680	0
645	20240621	093900	21502900	17680	17680	17680	17680	0
646	20240621	093800	21502900	17680	17680	17680	17680	0
647	20240621	093700	21502900	17680	17680	17680	17680	12
648	20240621	093600	21290740	17680	17680	17680	17680	21
649	20240621	093500	20919460	17680	17680	17680	17680	2
650	20240621	093400	20884100	17680	17680	17680	17680	32
651	20240621	093300	20318340	17680	17630	17680	17630	122
652	20240621	093200	18161430	17650	17640	17650	17630	34
653	20240621	093100	17561820	17650	17650	17650	17650	0
654	20240621	093000	17561820	17650	17650	17650	17650	112
655	20240621	092900	15585020	17680	17680	17680	17680	0
656	20240621	092800	15585020	17680	17680	17680	17680	0
657	20240621	092700	15585020	17680	17680	17680	17680	15
658	20240621	092600	15319820	17680	17680	17680	17680	0
659	20240621	092500	15319820	17680	17680	17680	17680	1
660	20240621	092400	15302140	17690	17680	17700	17680	66
661	20240621	092300	14134010	17700	17700	17700	17700	560
662	20240621	092200	4222010	17800	17800	17800	17800	0
663	20240621	092100	4222010	17800	17800	17800	17800	0
664	20240621	092000	4222010	17800	17800	17800	17800	0
665	20240621	091900	4222010	17800	17800	17800	17800	2
666	20240621	091800	4186410	17800	17730	17800	17700	31
667	20240621	091700	3637170	17770	17770	17770	17770	0
668	20240621	091600	3637170	17770	17770	17800	17730	7
669	20240621	091500	3512700	17800	17700	17800	17700	17
670	20240621	091400	3211600	17700	17700	17700	17700	0
671	20240621	091300	3211600	17700	17700	17700	17700	4
672	20240621	091200	3140800	17700	17700	17700	17700	5
673	20240621	091100	3052300	17700	17750	17750	17700	15
674	20240621	091000	2786750	17750	17750	17750	17750	0
675	20240621	090900	2786750	17750	17750	17750	17750	0
676	20240621	090800	2786750	17750	17750	17750	17750	0
677	20240621	090700	2786750	17750	17750	17750	17750	7
678	20240621	090600	2662500	17750	17750	17750	17750	143
679	20240621	090500	124250	17750	17750	17750	17750	0
680	20240621	090400	124250	17750	17750	17750	17750	6
681	20240621	090300	17750	17750	17750	17750	17750	0
682	20240621	090200	17750	17750	17750	17750	17750	0
683	20240621	090100	17750	17750	17750	17750	17750	0
684	20240621	090000	17750	17750	17750	17750	17750	1