KissMeData/187870/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	202900	233148860	16960	16960	16960	16960	710
3	20240621	202800	233148860	16960	16960	16960	16960	0
4	20240621	202700	233148860	16960	16960	16960	16960	0
5	20240621	202600	233148860	16960	16960	16960	16960	0
6	20240621	202500	233148860	16960	16960	16960	16960	0
7	20240621	202400	233148860	16960	16960	16960	16960	0
8	20240621	202300	233148860	16960	16960	16960	16960	0
9	20240621	202200	233148860	16960	16960	16960	16960	0
10	20240621	202100	233148860	16960	16960	16960	16960	0
11	20240621	202000	233148860	16960	16960	16960	16960	0
12	20240621	201900	233148860	16960	16960	16960	16960	0
13	20240621	201800	233148860	16960	16960	16960	16960	0
14	20240621	201700	233148860	16960	16960	16960	16960	0
15	20240621	201600	233148860	16960	16960	16960	16960	0
16	20240621	201500	233148860	16960	16960	16960	16960	0
17	20240621	201400	233148860	16960	16960	16960	16960	0
18	20240621	201300	233148860	16960	16960	16960	16960	0
19	20240621	201200	233148860	16960	16960	16960	16960	0
20	20240621	201100	233148860	16960	16960	16960	16960	0
21	20240621	201000	233148860	16960	16960	16960	16960	0
22	20240621	200900	233148860	16960	16960	16960	16960	0
23	20240621	200800	233148860	16960	16960	16960	16960	0
24	20240621	200700	233148860	16960	16960	16960	16960	0
25	20240621	200600	233148860	16960	16960	16960	16960	0
26	20240621	200500	233148860	16960	16960	16960	16960	0
27	20240621	200400	233148860	16960	16960	16960	16960	0
28	20240621	200300	233148860	16960	16960	16960	16960	0
29	20240621	200200	233148860	16960	16960	16960	16960	0
30	20240621	200100	233148860	16960	16960	16960	16960	0
31	20240621	200000	233148860	16960	16960	16960	16960	0
32	20240621	195900	233148860	16960	16960	16960	16960	710
33	20240621	195800	233148860	16960	16960	16960	16960	0
34	20240621	195700	233148860	16960	16960	16960	16960	0
35	20240621	195600	233148860	16960	16960	16960	16960	0
36	20240621	195500	233148860	16960	16960	16960	16960	0
37	20240621	195400	233148860	16960	16960	16960	16960	0
38	20240621	195300	233148860	16960	16960	16960	16960	0
39	20240621	195200	233148860	16960	16960	16960	16960	0
40	20240621	195100	233148860	16960	16960	16960	16960	0
41	20240621	195000	233148860	16960	16960	16960	16960	0
42	20240621	194900	233148860	16960	16960	16960	16960	0
43	20240621	194800	233148860	16960	16960	16960	16960	0
44	20240621	194700	233148860	16960	16960	16960	16960	0
45	20240621	194600	233148860	16960	16960	16960	16960	0
46	20240621	194500	233148860	16960	16960	16960	16960	0
47	20240621	194400	233148860	16960	16960	16960	16960	0
48	20240621	194300	233148860	16960	16960	16960	16960	0
49	20240621	194200	233148860	16960	16960	16960	16960	0
50	20240621	194100	233148860	16960	16960	16960	16960	0
51	20240621	194000	233148860	16960	16960	16960	16960	0
52	20240621	193900	233148860	16960	16960	16960	16960	0
53	20240621	193800	233148860	16960	16960	16960	16960	0
54	20240621	193700	233148860	16960	16960	16960	16960	0
55	20240621	193600	233148860	16960	16960	16960	16960	0
56	20240621	193500	233148860	16960	16960	16960	16960	0
57	20240621	193400	233148860	16960	16960	16960	16960	0
58	20240621	193300	233148860	16960	16960	16960	16960	0
59	20240621	193200	233148860	16960	16960	16960	16960	0
60	20240621	193100	233148860	16960	16960	16960	16960	0
61	20240621	193000	233148860	16960	16960	16960	16960	0
62	20240621	192900	233148860	16960	16960	16960	16960	710
63	20240621	192800	233148860	16960	16960	16960	16960	0
64	20240621	192700	233148860	16960	16960	16960	16960	0
65	20240621	192600	233148860	16960	16960	16960	16960	0
66	20240621	192500	233148860	16960	16960	16960	16960	0
67	20240621	192400	233148860	16960	16960	16960	16960	0
68	20240621	192300	233148860	16960	16960	16960	16960	0
69	20240621	192200	233148860	16960	16960	16960	16960	0
70	20240621	192100	233148860	16960	16960	16960	16960	0
71	20240621	192000	233148860	16960	16960	16960	16960	0
72	20240621	191900	233148860	16960	16960	16960	16960	0
73	20240621	191800	233148860	16960	16960	16960	16960	0
74	20240621	191700	233148860	16960	16960	16960	16960	0
75	20240621	191600	233148860	16960	16960	16960	16960	0
76	20240621	191500	233148860	16960	16960	16960	16960	0
77	20240621	191400	233148860	16960	16960	16960	16960	0
78	20240621	191300	233148860	16960	16960	16960	16960	0
79	20240621	191200	233148860	16960	16960	16960	16960	0
80	20240621	191100	233148860	16960	16960	16960	16960	0
81	20240621	191000	233148860	16960	16960	16960	16960	0
82	20240621	190900	233148860	16960	16960	16960	16960	0
83	20240621	190800	233148860	16960	16960	16960	16960	0
84	20240621	190700	233148860	16960	16960	16960	16960	0
85	20240621	190600	233148860	16960	16960	16960	16960	0
86	20240621	190500	233148860	16960	16960	16960	16960	0
87	20240621	190400	233148860	16960	16960	16960	16960	0
88	20240621	190300	233148860	16960	16960	16960	16960	0
89	20240621	190200	233148860	16960	16960	16960	16960	0
90	20240621	190100	233148860	16960	16960	16960	16960	0
91	20240621	190000	233148860	16960	16960	16960	16960	0
92	20240621	185900	233148860	16960	16960	16960	16960	710
93	20240621	185800	233148860	16960	16960	16960	16960	0
94	20240621	185700	233148860	16960	16960	16960	16960	0
95	20240621	185600	233148860	16960	16960	16960	16960	0
96	20240621	185500	233148860	16960	16960	16960	16960	0
97	20240621	185400	233148860	16960	16960	16960	16960	0
98	20240621	185300	233148860	16960	16960	16960	16960	0
99	20240621	185200	233148860	16960	16960	16960	16960	0
100	20240621	185100	233148860	16960	16960	16960	16960	0
101	20240621	185000	233148860	16960	16960	16960	16960	0
102	20240621	184900	233148860	16960	16960	16960	16960	0
103	20240621	184800	233148860	16960	16960	16960	16960	0
104	20240621	184700	233148860	16960	16960	16960	16960	0
105	20240621	184600	233148860	16960	16960	16960	16960	0
106	20240621	184500	233148860	16960	16960	16960	16960	0
107	20240621	184400	233148860	16960	16960	16960	16960	0
108	20240621	184300	233148860	16960	16960	16960	16960	0
109	20240621	184200	233148860	16960	16960	16960	16960	0
110	20240621	184100	233148860	16960	16960	16960	16960	0
111	20240621	184000	233148860	16960	16960	16960	16960	0
112	20240621	183900	233148860	16960	16960	16960	16960	0
113	20240621	183800	233148860	16960	16960	16960	16960	0
114	20240621	183700	233148860	16960	16960	16960	16960	0
115	20240621	183600	233148860	16960	16960	16960	16960	0
116	20240621	183500	233148860	16960	16960	16960	16960	0
117	20240621	183400	233148860	16960	16960	16960	16960	0
118	20240621	183300	233148860	16960	16960	16960	16960	0
119	20240621	183200	233148860	16960	16960	16960	16960	0
120	20240621	183100	233148860	16960	16960	16960	16960	0
121	20240621	183000	233148860	16960	16960	16960	16960	0
122	20240621	182900	233148860	16960	16960	16960	16960	710
123	20240621	182800	233148860	16960	16960	16960	16960	0
124	20240621	182700	233148860	16960	16960	16960	16960	0
125	20240621	182600	233148860	16960	16960	16960	16960	0
126	20240621	182500	233148860	16960	16960	16960	16960	0
127	20240621	182400	233148860	16960	16960	16960	16960	0
128	20240621	182300	233148860	16960	16960	16960	16960	0
129	20240621	182200	233148860	16960	16960	16960	16960	0
130	20240621	182100	233148860	16960	16960	16960	16960	0
131	20240621	182000	233148860	16960	16960	16960	16960	0
132	20240621	181900	233148860	16960	16960	16960	16960	0
133	20240621	181800	233148860	16960	16960	16960	16960	0
134	20240621	181700	233148860	16960	16960	16960	16960	0
135	20240621	181600	233148860	16960	16960	16960	16960	0
136	20240621	181500	233148860	16960	16960	16960	16960	0
137	20240621	181400	233148860	16960	16960	16960	16960	0
138	20240621	181300	233148860	16960	16960	16960	16960	0
139	20240621	181200	233148860	16960	16960	16960	16960	0
140	20240621	181100	233148860	16960	16960	16960	16960	0
141	20240621	181000	233148860	16960	16960	16960	16960	0
142	20240621	180900	233148860	16960	16960	16960	16960	0
143	20240621	180800	233148860	16960	16960	16960	16960	0
144	20240621	180700	233148860	16960	16960	16960	16960	0
145	20240621	180600	233148860	16960	16960	16960	16960	0
146	20240621	180500	233148860	16960	16960	16960	16960	0
147	20240621	180400	233148860	16960	16960	16960	16960	0
148	20240621	180300	233148860	16960	16960	16960	16960	0
149	20240621	180200	233148860	16960	16960	16960	16960	0
150	20240621	180100	233148860	16960	16960	16960	16960	0
151	20240621	180000	233148860	16960	16960	16960	16960	0
152	20240621	175900	233148860	16960	16960	16960	16960	710
153	20240621	175800	233148860	16960	16960	16960	16960	0
154	20240621	175700	233148860	16960	16960	16960	16960	0
155	20240621	175600	233148860	16960	16960	16960	16960	0
156	20240621	175500	233148860	16960	16960	16960	16960	0
157	20240621	175400	233148860	16960	16960	16960	16960	0
158	20240621	175300	233148860	16960	16960	16960	16960	0
159	20240621	175200	233148860	16960	16960	16960	16960	0
160	20240621	175100	233148860	16960	16960	16960	16960	0
161	20240621	175000	233148860	16960	16960	16960	16960	0
162	20240621	174900	233148860	16960	16960	16960	16960	0
163	20240621	174800	233148860	16960	16960	16960	16960	0
164	20240621	174700	233148860	16960	16960	16960	16960	0
165	20240621	174600	233148860	16960	16960	16960	16960	0
166	20240621	174500	233148860	16960	16960	16960	16960	0
167	20240621	174400	233148860	16960	16960	16960	16960	0
168	20240621	174300	233148860	16960	16960	16960	16960	0
169	20240621	174200	233148860	16960	16960	16960	16960	0
170	20240621	174100	233148860	16960	16960	16960	16960	0
171	20240621	174000	233148860	16960	16960	16960	16960	0
172	20240621	173900	233148860	16960	16960	16960	16960	0
173	20240621	173800	233148860	16960	16960	16960	16960	0
174	20240621	173700	233148860	16960	16960	16960	16960	0
175	20240621	173600	233148860	16960	16960	16960	16960	0
176	20240621	173500	233148860	16960	16960	16960	16960	0
177	20240621	173400	233148860	16960	16960	16960	16960	0
178	20240621	173300	233148860	16960	16960	16960	16960	0
179	20240621	173200	233148860	16960	16960	16960	16960	0
180	20240621	173100	233148860	16960	16960	16960	16960	0
181	20240621	173000	233148860	16960	16960	16960	16960	0
182	20240621	172900	233148860	16960	16960	16960	16960	710
183	20240621	172800	233148860	16960	16960	16960	16960	0
184	20240621	172700	233148860	16960	16960	16960	16960	0
185	20240621	172600	233148860	16960	16960	16960	16960	0
186	20240621	172500	233148860	16960	16960	16960	16960	0
187	20240621	172400	233148860	16960	16960	16960	16960	0
188	20240621	172300	233148860	16960	16960	16960	16960	0
189	20240621	172200	233148860	16960	16960	16960	16960	0
190	20240621	172100	233148860	16960	16960	16960	16960	0
191	20240621	172000	233148860	16960	16960	16960	16960	0
192	20240621	171900	233148860	16960	16960	16960	16960	0
193	20240621	171800	233148860	16960	16960	16960	16960	0
194	20240621	171700	233148860	16960	16960	16960	16960	0
195	20240621	171600	233148860	16960	16960	16960	16960	0
196	20240621	171500	233148860	16960	16960	16960	16960	0
197	20240621	171400	233148860	16960	16960	16960	16960	0
198	20240621	171300	233148860	16960	16960	16960	16960	0
199	20240621	171200	233148860	16960	16960	16960	16960	0
200	20240621	171100	233148860	16960	16960	16960	16960	0
201	20240621	171000	233148860	16960	16960	16960	16960	0
202	20240621	170900	233148860	16960	16960	16960	16960	0
203	20240621	170800	233148860	16960	16960	16960	16960	0
204	20240621	170700	233148860	16960	16960	16960	16960	0
205	20240621	170600	233148860	16960	16960	16960	16960	0
206	20240621	170500	233148860	16960	16960	16960	16960	0
207	20240621	170400	233148860	16960	16960	16960	16960	0
208	20240621	170300	233148860	16960	16960	16960	16960	0
209	20240621	170200	233148860	16960	16960	16960	16960	0
210	20240621	170100	233148860	16960	16960	16960	16960	0
211	20240621	170000	233148860	16960	16960	16960	16960	0
212	20240621	165900	233148860	16960	16960	16960	16960	710
213	20240621	165800	233148860	16960	16960	16960	16960	0
214	20240621	165700	233148860	16960	16960	16960	16960	0
215	20240621	165600	233148860	16960	16960	16960	16960	0
216	20240621	165500	233148860	16960	16960	16960	16960	0
217	20240621	165400	233148860	16960	16960	16960	16960	0
218	20240621	165300	233148860	16960	16960	16960	16960	0
219	20240621	165200	233148860	16960	16960	16960	16960	0
220	20240621	165100	233148860	16960	16960	16960	16960	0
221	20240621	165000	233148860	16960	16960	16960	16960	0
222	20240621	164900	233148860	16960	16960	16960	16960	0
223	20240621	164800	233148860	16960	16960	16960	16960	0
224	20240621	164700	233148860	16960	16960	16960	16960	0
225	20240621	164600	233148860	16960	16960	16960	16960	0
226	20240621	164500	233148860	16960	16960	16960	16960	0
227	20240621	164400	233148860	16960	16960	16960	16960	0
228	20240621	164300	233148860	16960	16960	16960	16960	0
229	20240621	164200	233148860	16960	16960	16960	16960	0
230	20240621	164100	233148860	16960	16960	16960	16960	0
231	20240621	164000	233148860	16960	16960	16960	16960	0
232	20240621	163900	233148860	16960	16960	16960	16960	0
233	20240621	163800	233148860	16960	16960	16960	16960	0
234	20240621	163700	233148860	16960	16960	16960	16960	0
235	20240621	163600	233148860	16960	16960	16960	16960	0
236	20240621	163500	233148860	16960	16960	16960	16960	0
237	20240621	163400	233148860	16960	16960	16960	16960	0
238	20240621	163300	233148860	16960	16960	16960	16960	0
239	20240621	163200	233148860	16960	16960	16960	16960	0
240	20240621	163100	233148860	16960	16960	16960	16960	0
241	20240621	163000	233148860	16960	16960	16960	16960	0
242	20240621	162900	233148860	16960	16960	16960	16960	710
243	20240621	162800	233148860	16960	16960	16960	16960	0
244	20240621	162700	233148860	16960	16960	16960	16960	0
245	20240621	162600	233148860	16960	16960	16960	16960	0
246	20240621	162500	233148860	16960	16960	16960	16960	0
247	20240621	162400	233148860	16960	16960	16960	16960	0
248	20240621	162300	233148860	16960	16960	16960	16960	0
249	20240621	162200	233148860	16960	16960	16960	16960	0
250	20240621	162100	233148860	16960	16960	16960	16960	0
251	20240621	162000	233148860	16960	16960	16960	16960	0
252	20240621	161900	233148860	16960	16960	16960	16960	0
253	20240621	161800	233148860	16960	16960	16960	16960	0
254	20240621	161700	233148860	16960	16960	16960	16960	0
255	20240621	161600	233148860	16960	16960	16960	16960	0
256	20240621	161500	233148860	16960	16960	16960	16960	0
257	20240621	161400	233148860	16960	16960	16960	16960	0
258	20240621	161300	233148860	16960	16960	16960	16960	0
259	20240621	161200	233148860	16960	16960	16960	16960	0
260	20240621	161100	233148860	16960	16960	16960	16960	0
261	20240621	161000	233148860	16960	16960	16960	16960	0
262	20240621	160900	233148860	16960	16960	16960	16960	0
263	20240621	160800	233148860	16960	16960	16960	16960	0
264	20240621	160700	233148860	16960	16960	16960	16960	0
265	20240621	160600	233148860	16960	16960	16960	16960	0
266	20240621	160500	233148860	16960	16960	16960	16960	0
267	20240621	160400	233148860	16960	16960	16960	16960	0
268	20240621	160300	233148860	16960	16960	16960	16960	0
269	20240621	160200	233148860	16960	16960	16960	16960	0
270	20240621	160100	233148860	16960	16960	16960	16960	0
271	20240621	160000	233148860	16960	16960	16960	16960	0
272	20240621	155900	233148860	16960	16960	16960	16960	710
273	20240621	155800	233148860	16960	16960	16960	16960	0
274	20240621	155700	233148860	16960	16960	16960	16960	0
275	20240621	155600	233148860	16960	16960	16960	16960	0
276	20240621	155500	233148860	16960	16960	16960	16960	0
277	20240621	155400	233148860	16960	16960	16960	16960	0
278	20240621	155300	233148860	16960	16960	16960	16960	0
279	20240621	155200	233148860	16960	16960	16960	16960	0
280	20240621	155100	233148860	16960	16960	16960	16960	0
281	20240621	155000	233148860	16960	16960	16960	16960	0
282	20240621	154900	233148860	16960	16960	16960	16960	0
283	20240621	154800	233148860	16960	16960	16960	16960	0
284	20240621	154700	233148860	16960	16960	16960	16960	0
285	20240621	154600	233148860	16960	16960	16960	16960	0
286	20240621	154500	233148860	16960	16960	16960	16960	0
287	20240621	154400	233148860	16960	16960	16960	16960	0
288	20240621	154300	233148860	16960	16960	16960	16960	0
289	20240621	154200	233148860	16960	16960	16960	16960	0
290	20240621	154100	233148860	16960	16960	16960	16960	0
291	20240621	154000	233148860	16960	16960	16960	16960	0
292	20240621	153900	233148860	16960	16960	16960	16960	0
293	20240621	153800	233148860	16960	16960	16960	16960	0
294	20240621	153700	233148860	16960	16960	16960	16960	0
295	20240621	153600	233148860	16960	16960	16960	16960	0
296	20240621	153500	233148860	16960	16960	16960	16960	0
297	20240621	153400	233148860	16960	16960	16960	16960	0
298	20240621	153300	233148860	16960	16960	16960	16960	0
299	20240621	153200	233148860	16960	16960	16960	16960	0
300	20240621	153100	233148860	16960	16960	16960	16960	0
301	20240621	153000	233148860	16960	16960	16960	16960	710
302	20240621	152900	221107260	16980	16980	16980	16980	0
303	20240621	152800	221107260	16980	16980	16980	16980	0
304	20240621	152700	221107260	16980	16980	16980	16980	0
305	20240621	152600	221107260	16980	16980	16980	16980	0
306	20240621	152500	221107260	16980	16980	16980	16980	0
307	20240621	152400	221107260	16980	16980	16980	16980	0
308	20240621	152300	221107260	16980	16980	16980	16980	0
309	20240621	152200	221107260	16980	16980	16980	16980	0
310	20240621	152100	221107260	16980	16980	16980	16980	0
311	20240621	152000	221107260	16980	16980	16980	16980	0
312	20240621	151900	221107260	16980	17000	17000	16980	124
313	20240621	151800	219001680	17040	17040	17040	17040	3
314	20240621	151700	218950560	16980	17000	17000	16980	8
315	20240621	151600	218814660	16980	16980	16980	16980	28
316	20240621	151500	218339220	16990	16990	16990	16990	10
317	20240621	151400	218169320	17070	17070	17070	17070	0
318	20240621	151300	218169320	17070	17070	17070	17070	0
319	20240621	151200	218169320	17070	17000	17070	16980	131
320	20240621	151100	215944160	17000	17020	17020	17000	142
321	20240621	151000	213530020	17070	17070	17070	17070	0
322	20240621	150900	213530020	17070	17070	17070	17070	0
323	20240621	150800	213530020	17070	17070	17070	17070	0
324	20240621	150700	213530020	17070	17070	17070	17070	2
325	20240621	150600	213495880	17080	17080	17080	17080	0
326	20240621	150500	213495880	17080	17080	17080	17080	0
327	20240621	150400	213495880	17080	17080	17080	17080	0
328	20240621	150300	213495880	17080	17080	17080	17080	0
329	20240621	150200	213495880	17080	17080	17080	17080	0
330	20240621	150100	213495880	17080	17080	17080	17080	0
331	20240621	150000	213495880	17080	17080	17080	17080	0
332	20240621	145900	213495880	17080	17080	17080	17080	0
333	20240621	145800	213495880	17080	17080	17080	17080	0
334	20240621	145700	213495880	17080	17080	17080	17080	5
335	20240621	145600	213410480	17000	17000	17000	17000	0
336	20240621	145500	213410480	17000	17000	17000	17000	0
337	20240621	145400	213410480	17000	17000	17000	17000	0
338	20240621	145300	213410480	17000	17000	17000	17000	0
339	20240621	145200	213410480	17000	17000	17000	17000	0
340	20240621	145100	213410480	17000	17000	17000	17000	0
341	20240621	145000	213410480	17000	17000	17000	17000	0
342	20240621	144900	213410480	17000	17000	17000	17000	0
343	20240621	144800	213410480	17000	17000	17000	17000	0
344	20240621	144700	213410480	17000	17000	17000	16990	511
345	20240621	144600	204723590	17000	17000	17000	17000	0
346	20240621	144500	204723590	17000	17000	17000	17000	0
347	20240621	144400	204723590	17000	17000	17000	17000	0
348	20240621	144300	204723590	17000	17000	17000	17000	0
349	20240621	144200	204723590	17000	17000	17000	17000	10
350	20240621	144100	204553590	17000	17000	17000	17000	2
351	20240621	144000	204519590	17070	17070	17070	17070	0
352	20240621	143900	204519590	17070	17070	17070	17070	0
353	20240621	143800	204519590	17070	17070	17070	17070	0
354	20240621	143700	204519590	17070	17070	17070	17070	10
355	20240621	143600	204348890	17000	17000	17000	17000	1
356	20240621	143500	204331890	17000	17000	17000	17000	0
357	20240621	143400	204331890	17000	17000	17000	17000	100
358	20240621	143300	202631890	17000	17000	17000	17000	0
359	20240621	143200	202631890	17000	17000	17000	17000	0
360	20240621	143100	202631890	17000	17000	17000	17000	0
361	20240621	143000	202631890	17000	17010	17010	16990	235
362	20240621	142900	198637360	17000	17000	17000	17000	0
363	20240621	142800	198637360	17000	17000	17000	17000	0
364	20240621	142700	198637360	17000	17000	17000	17000	0
365	20240621	142600	198637360	17000	17000	17000	17000	0
366	20240621	142500	198637360	17000	17000	17000	17000	0
367	20240621	142400	198637360	17000	17000	17000	17000	0
368	20240621	142300	198637360	17000	17000	17000	17000	0
369	20240621	142200	198637360	17000	17000	17000	17000	0
370	20240621	142100	198637360	17000	17000	17000	17000	0
371	20240621	142000	198637360	17000	17000	17000	17000	0
372	20240621	141900	198637360	17000	17000	17000	17000	0
373	20240621	141800	198637360	17000	17000	17000	17000	0
374	20240621	141700	198637360	17000	17000	17000	17000	0
375	20240621	141600	198637360	17000	17000	17000	17000	9
376	20240621	141500	198484360	17060	17060	17060	17060	0
377	20240621	141400	198484360	17060	17060	17060	17060	0
378	20240621	141300	198484360	17060	17060	17060	17060	0
379	20240621	141200	198484360	17060	17060	17060	17060	0
380	20240621	141100	198484360	17060	17060	17060	17060	0
381	20240621	141000	198484360	17060	17060	17060	17060	0
382	20240621	140900	198484360	17060	17060	17060	17060	0
383	20240621	140800	198484360	17060	17060	17060	17060	0
384	20240621	140700	198484360	17060	17060	17060	17060	0
385	20240621	140600	198484360	17060	17060	17060	17060	0
386	20240621	140500	198484360	17060	17060	17060	17060	5
387	20240621	140400	198399060	17060	17060	17060	17060	0
388	20240621	140300	198399060	17060	17060	17060	17060	0
389	20240621	140200	198399060	17060	17060	17060	17060	0
390	20240621	140100	198399060	17060	17060	17060	17060	0
391	20240621	140000	198399060	17060	17060	17060	17060	0
392	20240621	135900	198399060	17060	17060	17060	17060	0
393	20240621	135800	198399060	17060	17060	17060	17060	0
394	20240621	135700	198399060	17060	17060	17060	17060	0
395	20240621	135600	198399060	17060	17060	17060	17060	0
396	20240621	135500	198399060	17060	17060	17060	17060	50
397	20240621	135400	197546060	16970	16970	16970	16970	2
398	20240621	135300	197512120	17080	16970	17080	16970	17
399	20240621	135200	197222420	16980	16980	16980	16980	0
400	20240621	135100	197222420	16980	16980	16980	16980	361
401	20240621	135000	191092640	16990	17000	17000	16990	236
402	20240621	134900	187082950	17000	17000	17000	17000	0
403	20240621	134800	187082950	17000	17000	17000	17000	0
404	20240621	134700	187082950	17000	17000	17000	17000	6
405	20240621	134600	186980950	17000	17000	17000	17000	0
406	20240621	134500	186980950	17000	17000	17000	17000	5
407	20240621	134400	186895950	16990	17000	17000	16990	300
408	20240621	134300	181796840	17000	17010	17010	17000	231
409	20240621	134200	177869520	17090	17090	17090	17090	0
410	20240621	134100	177869520	17090	17090	17090	17090	0
411	20240621	134000	177869520	17090	17090	17090	17090	0
412	20240621	133900	177869520	17090	17090	17090	17090	0
413	20240621	133800	177869520	17090	17090	17090	17090	0
414	20240621	133700	177869520	17090	17090	17090	17090	0
415	20240621	133600	177869520	17090	17090	17090	17090	1
416	20240621	133500	177852430	17010	17010	17010	17010	0
417	20240621	133400	177852430	17010	17010	17010	17010	0
418	20240621	133300	177852430	17010	17010	17010	17010	1
419	20240621	133200	177835420	17090	17090	17090	17090	0
420	20240621	133100	177835420	17090	17090	17090	17090	0
421	20240621	133000	177835420	17090	17090	17090	17090	0
422	20240621	132900	177835420	17090	17090	17090	17090	0
423	20240621	132800	177835420	17090	17090	17090	17090	0
424	20240621	132700	177835420	17090	17090	17090	17090	0
425	20240621	132600	177835420	17090	17090	17090	17090	0
426	20240621	132500	177835420	17090	17090	17090	17090	0
427	20240621	132400	177835420	17090	17090	17090	17090	39
428	20240621	132300	177168910	17080	17080	17080	17080	0
429	20240621	132200	177168910	17080	17080	17080	17080	0
430	20240621	132100	177168910	17080	17080	17080	17080	0
431	20240621	132000	177168910	17080	17080	17080	17080	0
432	20240621	131900	177168910	17080	17080	17080	17080	0
433	20240621	131800	177168910	17080	17080	17080	17080	0
434	20240621	131700	177168910	17080	17080	17080	17080	5
435	20240621	131600	177083510	17080	17080	17080	17080	0
436	20240621	131500	177083510	17080	17080	17080	17080	0
437	20240621	131400	177083510	17080	17080	17080	17080	10
438	20240621	131300	176912710	17090	17090	17090	17090	0
439	20240621	131200	176912710	17090	17090	17090	17090	0
440	20240621	131100	176912710	17090	17090	17090	17090	0
441	20240621	131000	176912710	17090	17080	17090	17080	39
442	20240621	130900	176246210	17010	17010	17010	17010	0
443	20240621	130800	176246210	17010	17010	17010	17010	0
444	20240621	130700	176246210	17010	17010	17010	17010	100
445	20240621	130600	174545210	17080	17080	17080	17080	0
446	20240621	130500	174545210	17080	17080	17080	17080	0
447	20240621	130400	174545210	17080	17080	17080	17080	0
448	20240621	130300	174545210	17080	17080	17080	17080	0
449	20240621	130200	174545210	17080	17080	17080	17080	10
450	20240621	130100	174374410	17090	17090	17090	17090	0
451	20240621	130000	174374410	17090	17090	17090	17090	0
452	20240621	125900	174374410	17090	17090	17090	17090	0
453	20240621	125800	174374410	17090	17090	17090	17090	0
454	20240621	125700	174374410	17090	17090	17090	17090	0
455	20240621	125600	174374410	17090	17090	17090	17090	0
456	20240621	125500	174374410	17090	17090	17090	17090	0
457	20240621	125400	174374410	17090	17090	17090	17090	0
458	20240621	125300	174374410	17090	17090	17090	17090	0
459	20240621	125200	174374410	17090	17090	17090	17090	0
460	20240621	125100	174374410	17090	17090	17090	17090	0
461	20240621	125000	174374410	17090	17090	17090	17090	1
462	20240621	124900	174357320	17000	17000	17000	17000	0
463	20240621	124800	174357320	17000	17000	17000	17000	10
464	20240621	124700	174187320	17090	17090	17090	17090	0
465	20240621	124600	174187320	17090	17090	17090	17090	5
466	20240621	124500	174101870	17000	17000	17000	17000	0
467	20240621	124400	174101870	17000	17000	17000	17000	100
468	20240621	124300	172401870	17100	17100	17100	17100	0
469	20240621	124200	172401870	17100	17100	17100	17100	0
470	20240621	124100	172401870	17100	17100	17100	17100	0
471	20240621	124000	172401870	17100	17100	17100	17100	0
472	20240621	123900	172401870	17100	17100	17100	17100	1
473	20240621	123800	172384770	17070	17070	17070	17070	59
474	20240621	123700	171377640	17070	17070	17070	17070	17
475	20240621	123600	171087450	17070	17020	17070	17020	460
476	20240621	123500	163237600	16990	16990	16990	16990	0
477	20240621	123400	163237600	16990	16990	16990	16990	0
478	20240621	123300	163237600	16990	16990	16990	16990	0
479	20240621	123200	163237600	16990	16990	16990	16990	0
480	20240621	123100	163237600	16990	16990	16990	16990	0
481	20240621	123000	163237600	16990	16990	16990	16990	0
482	20240621	122900	163237600	16990	16990	16990	16990	0
483	20240621	122800	163237600	16990	16990	16990	16990	0
484	20240621	122700	163237600	16990	16990	16990	16990	0
485	20240621	122600	163237600	16990	16990	16990	16990	0
486	20240621	122500	163237600	16990	16990	16990	16990	0
487	20240621	122400	163237600	16990	16990	16990	16990	0
488	20240621	122300	163237600	16990	16990	16990	16990	0
489	20240621	122200	163237600	16990	16990	16990	16990	50
490	20240621	122100	162388100	16990	16990	16990	16990	0
491	20240621	122000	162388100	16990	16990	16990	16990	0
492	20240621	121900	162388100	16990	17010	17010	16990	100
493	20240621	121800	160688490	17020	17020	17020	17020	0
494	20240621	121700	160688490	17020	17020	17020	17020	1
495	20240621	121600	160671470	16990	16990	16990	16990	0
496	20240621	121500	160671470	16990	16990	16990	16990	0
497	20240621	121400	160671470	16990	16990	16990	16990	4
498	20240621	121300	160603510	17020	17020	17020	17020	0
499	20240621	121200	160603510	17020	17020	17020	17020	0
500	20240621	121100	160603510	17020	17020	17020	17020	0
501	20240621	121000	160603510	17020	17020	17020	17020	0
502	20240621	120900	160603510	17020	17020	17020	17020	0
503	20240621	120800	160603510	17020	17020	17020	17020	0
504	20240621	120700	160603510	17020	17020	17020	17020	0
505	20240621	120600	160603510	17020	17020	17020	17020	0
506	20240621	120500	160603510	17020	17020	17020	17020	0
507	20240621	120400	160603510	17020	17020	17020	17020	0
508	20240621	120300	160603510	17020	17020	17020	17020	1
509	20240621	120200	160586490	16990	16990	16990	16990	70
510	20240621	120100	159397190	16990	16990	16990	16990	0
511	20240621	120000	159397190	16990	16990	16990	16990	1
512	20240621	115900	159380200	16990	16990	16990	16990	0
513	20240621	115800	159380200	16990	16990	16990	16990	0
514	20240621	115700	159380200	16990	16990	16990	16990	0
515	20240621	115600	159380200	16990	16990	16990	16990	0
516	20240621	115500	159380200	16990	16990	16990	16990	64
517	20240621	115400	158292840	16990	16990	16990	16990	0
518	20240621	115300	158292840	16990	16990	16990	16990	0
519	20240621	115200	158292840	16990	16990	16990	16990	0
520	20240621	115100	158292840	16990	16990	16990	16990	0
521	20240621	115000	158292840	16990	16990	16990	16990	3
522	20240621	114900	158241870	16990	16990	16990	16990	0
523	20240621	114800	158241870	16990	16990	16990	16990	24
524	20240621	114700	157834110	16990	17000	17000	16990	119
525	20240621	114600	155812060	17010	17010	17010	17010	0
526	20240621	114500	155812060	17010	17010	17010	17010	298
527	20240621	114400	150743080	17020	17020	17020	17020	1
528	20240621	114300	150726060	17020	17020	17020	17020	1
529	20240621	114200	150709040	17020	17020	17020	17020	0
530	20240621	114100	150709040	17020	17020	17020	17020	0
531	20240621	114000	150709040	17020	17020	17020	17020	0
532	20240621	113900	150709040	17020	17020	17020	17020	0
533	20240621	113800	150709040	17020	17020	17020	17020	0
534	20240621	113700	150709040	17020	17020	17020	17020	39
535	20240621	113600	150045260	17020	17020	17020	17020	0
536	20240621	113500	150045260	17020	17020	17020	17020	0
537	20240621	113400	150045260	17020	17030	17030	17020	200
538	20240621	113300	146641020	17030	17030	17030	17030	0
539	20240621	113200	146641020	17030	17030	17030	17030	0
540	20240621	113100	146641020	17030	17030	17030	17030	0
541	20240621	113000	146641020	17030	17030	17030	17030	0
542	20240621	112900	146641020	17030	17030	17030	17030	0
543	20240621	112800	146641020	17030	17030	17030	17030	0
544	20240621	112700	146641020	17030	17030	17030	17030	0
545	20240621	112600	146641020	17030	17030	17030	17030	92
546	20240621	112500	145074260	17040	17040	17040	17040	0
547	20240621	112400	145074260	17040	17040	17040	17040	0
548	20240621	112300	145074260	17040	17040	17040	17040	0
549	20240621	112200	145074260	17040	17040	17040	17040	0
550	20240621	112100	145074260	17040	17040	17040	17040	0
551	20240621	112000	145074260	17040	17040	17040	17040	0
552	20240621	111900	145074260	17040	17040	17040	17040	0
553	20240621	111800	145074260	17040	17040	17040	17040	0
554	20240621	111700	145074260	17040	17040	17040	17040	0
555	20240621	111600	145074260	17040	17040	17040	17040	2
556	20240621	111500	145040180	17040	17040	17040	17040	0
557	20240621	111400	145040180	17040	17040	17040	17040	1
558	20240621	111300	145023140	17040	17040	17040	17040	0
559	20240621	111200	145023140	17040	17040	17040	17040	10
560	20240621	111100	144852740	17040	17040	17040	17040	0
561	20240621	111000	144852740	17040	17040	17040	17040	105
562	20240621	110900	143063540	17050	17060	17060	17050	367
563	20240621	110800	136805000	17060	17060	17060	17060	0
564	20240621	110700	136805000	17060	17060	17060	17060	0
565	20240621	110600	136805000	17060	17060	17060	17060	0
566	20240621	110500	136805000	17060	17060	17060	17060	0
567	20240621	110400	136805000	17060	17060	17060	17060	0
568	20240621	110300	136805000	17060	17060	17060	17060	0
569	20240621	110200	136805000	17060	17060	17060	17060	20
570	20240621	110100	136463800	17060	17060	17060	17060	0
571	20240621	110000	136463800	17060	17060	17060	17060	0
572	20240621	105900	136463800	17060	17060	17060	17060	0
573	20240621	105800	136463800	17060	17060	17060	17060	0
574	20240621	105700	136463800	17060	17060	17060	17060	0
575	20240621	105600	136463800	17060	17060	17060	17060	0
576	20240621	105500	136463800	17060	17070	17070	17060	52
577	20240621	105400	135576620	17120	17120	17120	17120	58
578	20240621	105300	134583660	17070	17070	17070	17070	6
579	20240621	105200	134481240	17070	17070	17070	17070	0
580	20240621	105100	134481240	17070	17070	17070	17070	1
581	20240621	105000	134464170	17070	17100	17100	17070	291
582	20240621	104900	129496300	17100	17100	17100	17100	0
583	20240621	104800	129496300	17100	17100	17100	17100	0
584	20240621	104700	129496300	17100	17100	17100	17100	0
585	20240621	104600	129496300	17100	17100	17100	17100	1
586	20240621	104500	129479200	17130	17130	17130	17130	13
587	20240621	104400	129256510	17130	17130	17130	17130	1
588	20240621	104300	129239380	17100	17100	17100	17100	0
589	20240621	104200	129239380	17100	17130	17130	17100	122
590	20240621	104100	127153150	17140	17140	17140	17140	0
591	20240621	104000	127153150	17140	17140	17140	17140	11
592	20240621	103900	126964610	17100	17100	17100	17100	0
593	20240621	103800	126964610	17100	17100	17100	17100	0
594	20240621	103700	126964610	17100	17100	17100	17100	100
595	20240621	103600	125254610	17100	17100	17100	17100	200
596	20240621	103500	121834610	17100	17100	17100	17100	0
597	20240621	103400	121834610	17100	17100	17100	17100	0
598	20240621	103300	121834610	17100	17100	17100	17100	20
599	20240621	103200	121492610	17150	17150	17150	17150	0
600	20240621	103100	121492610	17150	17150	17150	17150	0
601	20240621	103000	121492610	17150	17150	17150	17150	0
602	20240621	102900	121492610	17150	17150	17150	17150	0
603	20240621	102800	121492610	17150	17150	17150	17150	0
604	20240621	102700	121492610	17150	17140	17150	17140	2
605	20240621	102600	121458320	17140	17140	17140	17140	0
606	20240621	102500	121458320	17140	17100	17140	17100	86
607	20240621	102400	119986320	17110	17110	17110	17110	0
608	20240621	102300	119986320	17110	17110	17110	17110	0
609	20240621	102200	119986320	17110	17110	17110	17110	0
610	20240621	102100	119986320	17110	17110	17110	17110	0
611	20240621	102000	119986320	17110	17110	17110	17110	0
612	20240621	101900	119986320	17110	17110	17110	17110	6
613	20240621	101800	119883660	17100	17110	17110	17100	98
614	20240621	101700	118207640	17110	17110	17110	17110	20
615	20240621	101600	117865440	17130	17130	17130	17130	0
616	20240621	101500	117865440	17130	17130	17130	17130	0
617	20240621	101400	117865440	17130	17130	17130	17130	0
618	20240621	101300	117865440	17130	17130	17130	17130	75
619	20240621	101200	116580690	17150	17150	17150	17150	0
620	20240621	101100	116580690	17150	17150	17150	17150	0
621	20240621	101000	116580690	17150	17150	17150	17150	1
622	20240621	100900	116563540	17230	17230	17230	17230	0
623	20240621	100800	116563540	17230	17230	17230	17230	290
624	20240621	100700	111566840	17230	17220	17230	17220	30
625	20240621	100600	111049950	17230	17230	17230	17230	0
626	20240621	100500	111049950	17230	17220	17230	17220	15
627	20240621	100400	110791640	17190	17190	17190	17190	0
628	20240621	100300	110791640	17190	17190	17190	17190	50
629	20240621	100200	109932140	17190	17190	17190	17190	3
630	20240621	100100	109880570	17190	17190	17190	17190	7
631	20240621	100000	109760240	17190	17190	17190	17190	0
632	20240621	095900	109760240	17190	17190	17190	17190	1
633	20240621	095800	109743050	17090	17190	17190	17090	20
634	20240621	095700	109401150	17100	17100	17100	17100	3
635	20240621	095600	109349850	17080	17080	17080	17080	34
636	20240621	095500	108769130	17080	17080	17080	17080	0
637	20240621	095400	108769130	17080	17080	17080	17080	0
638	20240621	095300	108769130	17080	17080	17080	17080	11
639	20240621	095200	108581250	17080	17080	17080	17080	10
640	20240621	095100	108410450	17070	17070	17070	17070	0
641	20240621	095000	108410450	17070	17070	17070	17070	0
642	20240621	094900	108410450	17070	17070	17070	17070	6
643	20240621	094800	108308030	17070	17070	17070	17070	0
644	20240621	094700	108308030	17070	17070	17070	17070	0
645	20240621	094600	108308030	17070	17070	17070	17070	0
646	20240621	094500	108308030	17070	17070	17070	17070	0
647	20240621	094400	108308030	17070	17070	17070	17070	0
648	20240621	094300	108308030	17070	17090	17090	17070	400
649	20240621	094200	101478440	17090	17090	17090	17090	10
650	20240621	094100	101307540	17090	17090	17090	17090	0
651	20240621	094000	101307540	17090	17090	17090	17090	5
652	20240621	093900	101222090	17090	17090	17090	17090	0
653	20240621	093800	101222090	17090	17090	17090	17090	0
654	20240621	093700	101222090	17090	17090	17090	17090	0
655	20240621	093600	101222090	17090	17090	17090	17090	0
656	20240621	093500	101222090	17090	17090	17090	17090	0
657	20240621	093400	101222090	17090	17090	17090	17090	4
658	20240621	093300	101153730	17070	17070	17070	17070	0
659	20240621	093200	101153730	17070	17070	17070	17070	0
660	20240621	093100	101153730	17070	17090	17090	17070	100
661	20240621	093000	99445360	17080	17080	17080	17080	0
662	20240621	092900	99445360	17080	17080	17080	17080	0
663	20240621	092800	99445360	17080	17080	17080	17080	0
664	20240621	092700	99445360	17080	17080	17080	17080	0
665	20240621	092600	99445360	17080	17080	17080	17080	0
666	20240621	092500	99445360	17080	17080	17080	17080	0
667	20240621	092400	99445360	17080	17080	17080	17080	0
668	20240621	092300	99445360	17080	17030	17080	17030	27
669	20240621	092200	98984250	17080	17100	17100	17020	338
670	20240621	092100	93212290	17100	17170	17170	17100	1453
671	20240621	092000	68320380	17170	17170	17170	17170	30
672	20240621	091900	67805280	17170	17180	17180	17170	1138
673	20240621	091800	48256050	17180	17180	17180	17180	0
674	20240621	091700	48256050	17180	17180	17180	17180	21
675	20240621	091600	47895270	17290	17290	17290	17290	0
676	20240621	091500	47895270	17290	17290	17290	17290	0
677	20240621	091400	47895270	17290	17290	17290	17290	10
678	20240621	091300	47722370	17290	17180	17290	17180	25
679	20240621	091200	47292650	17180	17180	17180	17180	3
680	20240621	091100	47241110	17190	17190	17190	17190	300
681	20240621	091000	42084110	17190	17190	17190	17190	125
682	20240621	090900	39935360	17190	17280	17280	17180	507
683	20240621	090800	31212670	17280	17200	17290	17200	570
684	20240621	090700	21364630	17190	17190	17190	17190	0
685	20240621	090600	21364630	17190	17190	17190	17190	407
686	20240621	090500	14368300	17190	17190	17190	17190	10
687	20240621	090400	14196400	17340	17340	17340	17340	0
688	20240621	090300	14196400	17340	17340	17340	17340	0
689	20240621	090200	14196400	17340	17340	17340	17340	400
690	20240621	090100	7260400	17350	17350	17350	17350	33
691	20240621	090000	6687850	17350	17470	17470	17350	379