KissMeData/272550/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	205600	432502120	17990	17990	17990	17990	545
3	20240617	205500	432502120	17990	17990	17990	17990	0
4	20240617	205400	432502120	17990	17990	17990	17990	0
5	20240617	205300	432502120	17990	17990	17990	17990	0
6	20240617	205200	432502120	17990	17990	17990	17990	0
7	20240617	205100	432502120	17990	17990	17990	17990	0
8	20240617	205000	432502120	17990	17990	17990	17990	0
9	20240617	204900	432502120	17990	17990	17990	17990	0
10	20240617	204800	432502120	17990	17990	17990	17990	0
11	20240617	204700	432502120	17990	17990	17990	17990	0
12	20240617	204600	432502120	17990	17990	17990	17990	0
13	20240617	204500	432502120	17990	17990	17990	17990	0
14	20240617	204400	432502120	17990	17990	17990	17990	0
15	20240617	204300	432502120	17990	17990	17990	17990	0
16	20240617	204200	432502120	17990	17990	17990	17990	0
17	20240617	204100	432502120	17990	17990	17990	17990	0
18	20240617	204000	432502120	17990	17990	17990	17990	0
19	20240617	203900	432502120	17990	17990	17990	17990	0
20	20240617	203800	432502120	17990	17990	17990	17990	0
21	20240617	203700	432502120	17990	17990	17990	17990	0
22	20240617	203600	432502120	17990	17990	17990	17990	0
23	20240617	203500	432502120	17990	17990	17990	17990	0
24	20240617	203400	432502120	17990	17990	17990	17990	0
25	20240617	203300	432502120	17990	17990	17990	17990	0
26	20240617	203200	432502120	17990	17990	17990	17990	0
27	20240617	203100	432502120	17990	17990	17990	17990	0
28	20240617	203000	432502120	17990	17990	17990	17990	0
29	20240617	202900	432502120	17990	17990	17990	17990	0
30	20240617	202800	432502120	17990	17990	17990	17990	0
31	20240617	202700	432502120	17990	17990	17990	17990	0
32	20240617	202600	432502120	17990	17990	17990	17990	545
33	20240617	202500	432502120	17990	17990	17990	17990	0
34	20240617	202400	432502120	17990	17990	17990	17990	0
35	20240617	202300	432502120	17990	17990	17990	17990	0
36	20240617	202200	432502120	17990	17990	17990	17990	0
37	20240617	202100	432502120	17990	17990	17990	17990	0
38	20240617	202000	432502120	17990	17990	17990	17990	0
39	20240617	201900	432502120	17990	17990	17990	17990	0
40	20240617	201800	432502120	17990	17990	17990	17990	0
41	20240617	201700	432502120	17990	17990	17990	17990	0
42	20240617	201600	432502120	17990	17990	17990	17990	0
43	20240617	201500	432502120	17990	17990	17990	17990	0
44	20240617	201400	432502120	17990	17990	17990	17990	0
45	20240617	201300	432502120	17990	17990	17990	17990	0
46	20240617	201200	432502120	17990	17990	17990	17990	0
47	20240617	201100	432502120	17990	17990	17990	17990	0
48	20240617	201000	432502120	17990	17990	17990	17990	0
49	20240617	200900	432502120	17990	17990	17990	17990	0
50	20240617	200800	432502120	17990	17990	17990	17990	0
51	20240617	200700	432502120	17990	17990	17990	17990	0
52	20240617	200600	432502120	17990	17990	17990	17990	0
53	20240617	200500	432502120	17990	17990	17990	17990	0
54	20240617	200400	432502120	17990	17990	17990	17990	0
55	20240617	200300	432502120	17990	17990	17990	17990	0
56	20240617	200200	432502120	17990	17990	17990	17990	0
57	20240617	200100	432502120	17990	17990	17990	17990	0
58	20240617	200000	432502120	17990	17990	17990	17990	0
59	20240617	195900	432502120	17990	17990	17990	17990	0
60	20240617	195800	432502120	17990	17990	17990	17990	0
61	20240617	195700	432502120	17990	17990	17990	17990	0
62	20240617	195600	432502120	17990	17990	17990	17990	545
63	20240617	195500	432502120	17990	17990	17990	17990	0
64	20240617	195400	432502120	17990	17990	17990	17990	0
65	20240617	195300	432502120	17990	17990	17990	17990	0
66	20240617	195200	432502120	17990	17990	17990	17990	0
67	20240617	195100	432502120	17990	17990	17990	17990	0
68	20240617	195000	432502120	17990	17990	17990	17990	0
69	20240617	194900	432502120	17990	17990	17990	17990	0
70	20240617	194800	432502120	17990	17990	17990	17990	0
71	20240617	194700	432502120	17990	17990	17990	17990	0
72	20240617	194600	432502120	17990	17990	17990	17990	0
73	20240617	194500	432502120	17990	17990	17990	17990	0
74	20240617	194400	432502120	17990	17990	17990	17990	0
75	20240617	194300	432502120	17990	17990	17990	17990	0
76	20240617	194200	432502120	17990	17990	17990	17990	0
77	20240617	194100	432502120	17990	17990	17990	17990	0
78	20240617	194000	432502120	17990	17990	17990	17990	0
79	20240617	193900	432502120	17990	17990	17990	17990	0
80	20240617	193800	432502120	17990	17990	17990	17990	0
81	20240617	193700	432502120	17990	17990	17990	17990	0
82	20240617	193600	432502120	17990	17990	17990	17990	0
83	20240617	193500	432502120	17990	17990	17990	17990	0
84	20240617	193400	432502120	17990	17990	17990	17990	0
85	20240617	193300	432502120	17990	17990	17990	17990	0
86	20240617	193200	432502120	17990	17990	17990	17990	0
87	20240617	193100	432502120	17990	17990	17990	17990	0
88	20240617	193000	432502120	17990	17990	17990	17990	0
89	20240617	192900	432502120	17990	17990	17990	17990	0
90	20240617	192800	432502120	17990	17990	17990	17990	0
91	20240617	192700	432502120	17990	17990	17990	17990	0
92	20240617	192600	432502120	17990	17990	17990	17990	545
93	20240617	192500	432502120	17990	17990	17990	17990	0
94	20240617	192400	432502120	17990	17990	17990	17990	0
95	20240617	192300	432502120	17990	17990	17990	17990	0
96	20240617	192200	432502120	17990	17990	17990	17990	0
97	20240617	192100	432502120	17990	17990	17990	17990	0
98	20240617	192000	432502120	17990	17990	17990	17990	0
99	20240617	191900	432502120	17990	17990	17990	17990	0
100	20240617	191800	432502120	17990	17990	17990	17990	0
101	20240617	191700	432502120	17990	17990	17990	17990	0
102	20240617	191600	432502120	17990	17990	17990	17990	0
103	20240617	191500	432502120	17990	17990	17990	17990	0
104	20240617	191400	432502120	17990	17990	17990	17990	0
105	20240617	191300	432502120	17990	17990	17990	17990	0
106	20240617	191200	432502120	17990	17990	17990	17990	0
107	20240617	191100	432502120	17990	17990	17990	17990	0
108	20240617	191000	432502120	17990	17990	17990	17990	0
109	20240617	190900	432502120	17990	17990	17990	17990	0
110	20240617	190800	432502120	17990	17990	17990	17990	0
111	20240617	190700	432502120	17990	17990	17990	17990	0
112	20240617	190600	432502120	17990	17990	17990	17990	0
113	20240617	190500	432502120	17990	17990	17990	17990	0
114	20240617	190400	432502120	17990	17990	17990	17990	0
115	20240617	190300	432502120	17990	17990	17990	17990	0
116	20240617	190200	432502120	17990	17990	17990	17990	0
117	20240617	190100	432502120	17990	17990	17990	17990	0
118	20240617	190000	432502120	17990	17990	17990	17990	0
119	20240617	185900	432502120	17990	17990	17990	17990	0
120	20240617	185800	432502120	17990	17990	17990	17990	0
121	20240617	185700	432502120	17990	17990	17990	17990	0
122	20240617	185600	432502120	17990	17990	17990	17990	545
123	20240617	185500	432502120	17990	17990	17990	17990	0
124	20240617	185400	432502120	17990	17990	17990	17990	0
125	20240617	185300	432502120	17990	17990	17990	17990	0
126	20240617	185200	432502120	17990	17990	17990	17990	0
127	20240617	185100	432502120	17990	17990	17990	17990	0
128	20240617	185000	432502120	17990	17990	17990	17990	0
129	20240617	184900	432502120	17990	17990	17990	17990	0
130	20240617	184800	432502120	17990	17990	17990	17990	0
131	20240617	184700	432502120	17990	17990	17990	17990	0
132	20240617	184600	432502120	17990	17990	17990	17990	0
133	20240617	184500	432502120	17990	17990	17990	17990	0
134	20240617	184400	432502120	17990	17990	17990	17990	0
135	20240617	184300	432502120	17990	17990	17990	17990	0
136	20240617	184200	432502120	17990	17990	17990	17990	0
137	20240617	184100	432502120	17990	17990	17990	17990	0
138	20240617	184000	432502120	17990	17990	17990	17990	0
139	20240617	183900	432502120	17990	17990	17990	17990	0
140	20240617	183800	432502120	17990	17990	17990	17990	0
141	20240617	183700	432502120	17990	17990	17990	17990	0
142	20240617	183600	432502120	17990	17990	17990	17990	0
143	20240617	183500	432502120	17990	17990	17990	17990	0
144	20240617	183400	432502120	17990	17990	17990	17990	0
145	20240617	183300	432502120	17990	17990	17990	17990	0
146	20240617	183200	432502120	17990	17990	17990	17990	0
147	20240617	183100	432502120	17990	17990	17990	17990	0
148	20240617	183000	432502120	17990	17990	17990	17990	0
149	20240617	182900	432502120	17990	17990	17990	17990	0
150	20240617	182800	432502120	17990	17990	17990	17990	0
151	20240617	182700	432502120	17990	17990	17990	17990	0
152	20240617	182600	432502120	17990	17990	17990	17990	545
153	20240617	182500	432502120	17990	17990	17990	17990	0
154	20240617	182400	432502120	17990	17990	17990	17990	0
155	20240617	182300	432502120	17990	17990	17990	17990	0
156	20240617	182200	432502120	17990	17990	17990	17990	0
157	20240617	182100	432502120	17990	17990	17990	17990	0
158	20240617	182000	432502120	17990	17990	17990	17990	0
159	20240617	181900	432502120	17990	17990	17990	17990	0
160	20240617	181800	432502120	17990	17990	17990	17990	0
161	20240617	181700	432502120	17990	17990	17990	17990	0
162	20240617	181600	432502120	17990	17990	17990	17990	0
163	20240617	181500	432502120	17990	17990	17990	17990	0
164	20240617	181400	432502120	17990	17990	17990	17990	0
165	20240617	181300	432502120	17990	17990	17990	17990	0
166	20240617	181200	432502120	17990	17990	17990	17990	0
167	20240617	181100	432502120	17990	17990	17990	17990	0
168	20240617	181000	432502120	17990	17990	17990	17990	0
169	20240617	180900	432502120	17990	17990	17990	17990	0
170	20240617	180800	432502120	17990	17990	17990	17990	0
171	20240617	180700	432502120	17990	17990	17990	17990	0
172	20240617	180600	432502120	17990	17990	17990	17990	0
173	20240617	180500	432502120	17990	17990	17990	17990	0
174	20240617	180400	432502120	17990	17990	17990	17990	0
175	20240617	180300	432502120	17990	17990	17990	17990	0
176	20240617	180200	432502120	17990	17990	17990	17990	0
177	20240617	180100	432502120	17990	17990	17990	17990	0
178	20240617	180000	432502120	17990	17990	17990	17990	0
179	20240617	175900	432502120	17990	17990	17990	17990	0
180	20240617	175800	432502120	17990	17990	17990	17990	0
181	20240617	175700	432502120	17990	17990	17990	17990	0
182	20240617	175600	432502120	17990	17990	17990	17990	545
183	20240617	175500	432502120	17990	17990	17990	17990	0
184	20240617	175400	432502120	17990	17990	17990	17990	0
185	20240617	175300	432502120	17990	17990	17990	17990	0
186	20240617	175200	432502120	17990	17990	17990	17990	0
187	20240617	175100	432502120	17990	17990	17990	17990	0
188	20240617	175000	432502120	17990	17990	17990	17990	0
189	20240617	174900	432502120	17990	17990	17990	17990	0
190	20240617	174800	432502120	17990	17990	17990	17990	0
191	20240617	174700	432502120	17990	17990	17990	17990	0
192	20240617	174600	432502120	17990	17990	17990	17990	0
193	20240617	174500	432502120	17990	17990	17990	17990	0
194	20240617	174400	432502120	17990	17990	17990	17990	0
195	20240617	174300	432502120	17990	17990	17990	17990	0
196	20240617	174200	432502120	17990	17990	17990	17990	0
197	20240617	174100	432502120	17990	17990	17990	17990	0
198	20240617	174000	432502120	17990	17990	17990	17990	0
199	20240617	173900	432502120	17990	17990	17990	17990	0
200	20240617	173800	432502120	17990	17990	17990	17990	0
201	20240617	173700	432502120	17990	17990	17990	17990	0
202	20240617	173600	432502120	17990	17990	17990	17990	0
203	20240617	173500	432502120	17990	17990	17990	17990	0
204	20240617	173400	432502120	17990	17990	17990	17990	0
205	20240617	173300	432502120	17990	17990	17990	17990	0
206	20240617	173200	432502120	17990	17990	17990	17990	0
207	20240617	173100	432502120	17990	17990	17990	17990	0
208	20240617	173000	432502120	17990	17990	17990	17990	0
209	20240617	172900	432502120	17990	17990	17990	17990	0
210	20240617	172800	432502120	17990	17990	17990	17990	0
211	20240617	172700	432502120	17990	17990	17990	17990	0
212	20240617	172600	432502120	17990	17990	17990	17990	545
213	20240617	172500	432502120	17990	17990	17990	17990	0
214	20240617	172400	432502120	17990	17990	17990	17990	0
215	20240617	172300	432502120	17990	17990	17990	17990	0
216	20240617	172200	432502120	17990	17990	17990	17990	0
217	20240617	172100	432502120	17990	17990	17990	17990	0
218	20240617	172000	432502120	17990	17990	17990	17990	0
219	20240617	171900	432502120	17990	17990	17990	17990	0
220	20240617	171800	432502120	17990	17990	17990	17990	0
221	20240617	171700	432502120	17990	17990	17990	17990	0
222	20240617	171600	432502120	17990	17990	17990	17990	0
223	20240617	171500	432502120	17990	17990	17990	17990	0
224	20240617	171400	432502120	17990	17990	17990	17990	0
225	20240617	171300	432502120	17990	17990	17990	17990	0
226	20240617	171200	432502120	17990	17990	17990	17990	0
227	20240617	171100	432502120	17990	17990	17990	17990	0
228	20240617	171000	432502120	17990	17990	17990	17990	0
229	20240617	170900	432502120	17990	17990	17990	17990	0
230	20240617	170800	432502120	17990	17990	17990	17990	0
231	20240617	170700	432502120	17990	17990	17990	17990	0
232	20240617	170600	432502120	17990	17990	17990	17990	0
233	20240617	170500	432502120	17990	17990	17990	17990	0
234	20240617	170400	432502120	17990	17990	17990	17990	0
235	20240617	170300	432502120	17990	17990	17990	17990	0
236	20240617	170200	432502120	17990	17990	17990	17990	0
237	20240617	170100	432502120	17990	17990	17990	17990	0
238	20240617	170000	432502120	17990	17990	17990	17990	0
239	20240617	165900	432502120	17990	17990	17990	17990	0
240	20240617	165800	432502120	17990	17990	17990	17990	0
241	20240617	165700	432502120	17990	17990	17990	17990	0
242	20240617	165600	432502120	17990	17990	17990	17990	545
243	20240617	165500	432502120	17990	17990	17990	17990	0
244	20240617	165400	432502120	17990	17990	17990	17990	0
245	20240617	165300	432502120	17990	17990	17990	17990	0
246	20240617	165200	432502120	17990	17990	17990	17990	0
247	20240617	165100	432502120	17990	17990	17990	17990	0
248	20240617	165000	432502120	17990	17990	17990	17990	0
249	20240617	164900	432502120	17990	17990	17990	17990	0
250	20240617	164800	432502120	17990	17990	17990	17990	0
251	20240617	164700	432502120	17990	17990	17990	17990	0
252	20240617	164600	432502120	17990	17990	17990	17990	0
253	20240617	164500	432502120	17990	17990	17990	17990	0
254	20240617	164400	432502120	17990	17990	17990	17990	0
255	20240617	164300	432502120	17990	17990	17990	17990	0
256	20240617	164200	432502120	17990	17990	17990	17990	0
257	20240617	164100	432502120	17990	17990	17990	17990	0
258	20240617	164000	432502120	17990	17990	17990	17990	0
259	20240617	163900	432502120	17990	17990	17990	17990	0
260	20240617	163800	432502120	17990	17990	17990	17990	0
261	20240617	163700	432502120	17990	17990	17990	17990	0
262	20240617	163600	432502120	17990	17990	17990	17990	0
263	20240617	163500	432502120	17990	17990	17990	17990	0
264	20240617	163400	432502120	17990	17990	17990	17990	0
265	20240617	163300	432502120	17990	17990	17990	17990	0
266	20240617	163200	432502120	17990	17990	17990	17990	0
267	20240617	163100	432502120	17990	17990	17990	17990	0
268	20240617	163000	432502120	17990	17990	17990	17990	0
269	20240617	162900	432502120	17990	17990	17990	17990	0
270	20240617	162800	432502120	17990	17990	17990	17990	0
271	20240617	162700	432502120	17990	17990	17990	17990	0
272	20240617	162600	432502120	17990	17990	17990	17990	545
273	20240617	162500	432502120	17990	17990	17990	17990	0
274	20240617	162400	432502120	17990	17990	17990	17990	0
275	20240617	162300	432502120	17990	17990	17990	17990	0
276	20240617	162200	432502120	17990	17990	17990	17990	0
277	20240617	162100	432502120	17990	17990	17990	17990	0
278	20240617	162000	432502120	17990	17990	17990	17990	0
279	20240617	161900	432502120	17990	17990	17990	17990	0
280	20240617	161800	432502120	17990	17990	17990	17990	0
281	20240617	161700	432502120	17990	17990	17990	17990	0
282	20240617	161600	432502120	17990	17990	17990	17990	0
283	20240617	161500	432502120	17990	17990	17990	17990	0
284	20240617	161400	432502120	17990	17990	17990	17990	0
285	20240617	161300	432502120	17990	17990	17990	17990	0
286	20240617	161200	432502120	17990	17990	17990	17990	0
287	20240617	161100	432502120	17990	17990	17990	17990	0
288	20240617	161000	432502120	17990	17990	17990	17990	0
289	20240617	160900	432502120	17990	17990	17990	17990	0
290	20240617	160800	432502120	17990	17990	17990	17990	0
291	20240617	160700	432502120	17990	17990	17990	17990	0
292	20240617	160600	432502120	17990	17990	17990	17990	0
293	20240617	160500	432502120	17990	17990	17990	17990	0
294	20240617	160400	432502120	17990	17990	17990	17990	0
295	20240617	160300	432502120	17990	17990	17990	17990	0
296	20240617	160200	432502120	17990	17990	17990	17990	0
297	20240617	160100	432502120	17990	17990	17990	17990	0
298	20240617	160000	432502120	17990	17990	17990	17990	0
299	20240617	155900	432502120	17990	17990	17990	17990	0
300	20240617	155800	432502120	17990	17990	17990	17990	0
301	20240617	155700	432502120	17990	17990	17990	17990	0
302	20240617	155600	432502120	17990	17990	17990	17990	545
303	20240617	155500	432502120	17990	17990	17990	17990	0
304	20240617	155400	432502120	17990	17990	17990	17990	0
305	20240617	155300	432502120	17990	17990	17990	17990	0
306	20240617	155200	432502120	17990	17990	17990	17990	0
307	20240617	155100	432502120	17990	17990	17990	17990	0
308	20240617	155000	432502120	17990	17990	17990	17990	0
309	20240617	154900	432502120	17990	17990	17990	17990	0
310	20240617	154800	432502120	17990	17990	17990	17990	0
311	20240617	154700	432502120	17990	17990	17990	17990	0
312	20240617	154600	432502120	17990	17990	17990	17990	0
313	20240617	154500	432502120	17990	17990	17990	17990	0
314	20240617	154400	432502120	17990	17990	17990	17990	0
315	20240617	154300	432502120	17990	17990	17990	17990	0
316	20240617	154200	432502120	17990	17990	17990	17990	0
317	20240617	154100	432502120	17990	17990	17990	17990	0
318	20240617	154000	432502120	17990	17990	17990	17990	0
319	20240617	153900	432502120	17990	17990	17990	17990	0
320	20240617	153800	432502120	17990	17990	17990	17990	0
321	20240617	153700	432502120	17990	17990	17990	17990	0
322	20240617	153600	432502120	17990	17990	17990	17990	0
323	20240617	153500	432502120	17990	17990	17990	17990	0
324	20240617	153400	432502120	17990	17990	17990	17990	0
325	20240617	153300	432502120	17990	17990	17990	17990	0
326	20240617	153200	432502120	17990	17990	17990	17990	0
327	20240617	153100	432502120	17990	17990	17990	17990	0
328	20240617	153000	432502120	17990	17990	17990	17990	545
329	20240617	152900	422697570	18000	18000	18000	18000	0
330	20240617	152800	422697570	18000	18000	18000	18000	0
331	20240617	152700	422697570	18000	18000	18000	18000	0
332	20240617	152600	422697570	18000	18000	18000	18000	0
333	20240617	152500	422697570	18000	18000	18000	18000	0
334	20240617	152400	422697570	18000	18000	18000	18000	0
335	20240617	152300	422697570	18000	18000	18000	18000	0
336	20240617	152200	422697570	18000	18000	18000	18000	0
337	20240617	152100	422697570	18000	18000	18000	18000	0
338	20240617	152000	422697570	18000	18000	18000	18000	0
339	20240617	151900	422697570	18000	17960	18000	17940	138
340	20240617	151800	420217350	17950	17950	17970	17950	102
341	20240617	151700	418386410	17970	17950	17970	17940	182
342	20240617	151600	415119910	17970	17970	17970	17970	4
343	20240617	151500	415048030	17970	17970	17990	17960	131
344	20240617	151400	412695110	17990	17970	18000	17960	258
345	20240617	151300	408054870	18000	17960	18000	17930	339
346	20240617	151200	401961910	18000	17900	18000	17900	343
347	20240617	151100	395801520	17900	17900	17900	17900	13
348	20240617	151000	395568820	17900	17900	17900	17900	3
349	20240617	150900	395515120	17920	17900	17930	17900	120
350	20240617	150800	393364660	17920	17920	17920	17900	37
351	20240617	150700	392701640	17900	17900	17920	17900	21
352	20240617	150600	392325380	17930	17930	17930	17930	0
353	20240617	150500	392325380	17930	17930	17930	17930	0
354	20240617	150400	392325380	17930	17900	17930	17900	7
355	20240617	150300	392200020	17900	17900	17900	17900	6
356	20240617	150200	392092620	17900	17900	17900	17900	1
357	20240617	150100	392074720	17930	17930	17930	17930	0
358	20240617	150000	392074720	17930	17900	17930	17900	3
359	20240617	145900	392020990	17900	17900	17900	17900	1
360	20240617	145800	392003090	17900	17900	17900	17900	110
361	20240617	145700	390034090	17910	17910	17910	17910	101
362	20240617	145600	388225180	17910	17910	17910	17910	17
363	20240617	145500	387920710	17910	17910	17910	17910	12
364	20240617	145400	387705790	17910	17910	17910	17910	3
365	20240617	145300	387652060	17940	17940	17940	17940	0
366	20240617	145200	387652060	17940	17930	17940	17930	10
367	20240617	145100	387472720	17940	17910	17940	17910	226
368	20240617	145000	383419910	17920	17920	17920	17920	7
369	20240617	144900	383294470	17910	17910	17920	17910	12
370	20240617	144800	383079510	17910	17910	17920	17910	15
371	20240617	144700	382810820	17910	17920	17920	17910	18
372	20240617	144600	382488340	17920	17910	17920	17910	4
373	20240617	144500	382416690	17910	17910	17920	17910	16
374	20240617	144400	382130070	17910	17920	17920	17910	13
375	20240617	144300	381897170	17920	17910	17920	17910	12
376	20240617	144200	381682230	17910	17910	17910	17910	3
377	20240617	144100	381628500	17910	17920	17920	17910	56
378	20240617	144000	380625100	17920	17940	17940	17920	31
379	20240617	143900	380069540	17930	17930	17930	17920	17
380	20240617	143800	379764790	17920	17920	17920	17920	2
381	20240617	143700	379728950	17920	17950	17950	17920	18
382	20240617	143600	379405940	17950	17910	17950	17910	311
383	20240617	143500	373830080	17910	17900	17910	17900	14
384	20240617	143400	373579430	17900	17900	17900	17900	76
385	20240617	143300	372219030	17900	17910	17910	17900	14
386	20240617	143200	371968360	17910	17910	17910	17910	7
387	20240617	143100	371842990	17910	17910	17910	17910	8
388	20240617	143000	371699710	17910	17910	17920	17910	114
389	20240617	142900	369657240	17900	17900	17900	17900	9
390	20240617	142800	369496140	17900	17900	17900	17900	6
391	20240617	142700	369388740	17910	17920	17920	17910	16
392	20240617	142600	369102170	17920	17920	17920	17920	10
393	20240617	142500	368922970	17910	17910	17910	17910	163
394	20240617	142400	366003640	17910	17930	17930	17910	212
395	20240617	142300	362205930	17930	17920	17930	17920	57
396	20240617	142200	361183970	17920	17920	17920	17920	0
397	20240617	142100	361183970	17920	17950	17950	17920	218
398	20240617	142000	357275920	17940	17940	17940	17940	0
399	20240617	141900	357275920	17940	17970	17980	17940	737
400	20240617	141800	344051490	17970	17970	17970	17970	10
401	20240617	141700	343871790	17970	17980	17980	17970	10
402	20240617	141600	343692000	17980	17940	17980	17940	13
403	20240617	141500	343458620	17950	17950	17950	17950	5
404	20240617	141400	343368870	17960	17940	17960	17940	4
405	20240617	141300	343297070	17940	17950	17950	17940	16
406	20240617	141200	343009930	17950	17940	17950	17940	10
407	20240617	141100	342830490	17950	17950	17950	17950	33
408	20240617	141000	342238140	17940	17950	17950	17940	17
409	20240617	140900	341933050	17950	17950	17950	17940	18
410	20240617	140800	341610010	17940	17940	17940	17940	6
411	20240617	140700	341502370	17950	17950	17950	17950	9
412	20240617	140600	341340820	17940	17950	17950	17940	16
413	20240617	140500	341053690	17950	17940	17950	17940	8
414	20240617	140400	340910150	17940	17950	17950	17940	14
415	20240617	140300	340658920	17940	17940	17940	17940	0
416	20240617	140200	340658920	17940	17940	17950	17940	100
417	20240617	140100	338864820	17930	17930	17930	17930	6
418	20240617	140000	338757240	17930	17930	17930	17930	6
419	20240617	135900	338649660	17940	17930	17940	17930	7
420	20240617	135800	338524090	17930	17940	17940	17930	39
421	20240617	135700	337824690	17940	17940	17940	17930	14
422	20240617	135600	337573590	17930	17930	17930	17930	10
423	20240617	135500	337394290	17940	17940	17940	17940	16
424	20240617	135400	337107250	17930	17930	17930	17930	6
425	20240617	135300	336999670	17920	17920	17920	17920	12
426	20240617	135200	336784630	17920	17920	17920	17920	0
427	20240617	135100	336784630	17920	17920	17920	17920	1
428	20240617	135000	336766710	17920	17930	17930	17920	81
429	20240617	134900	335314390	17930	17930	17930	17930	6
430	20240617	134800	335206810	17930	17930	17930	17930	7
431	20240617	134700	335081300	17930	17930	17930	17930	1
432	20240617	134600	335063370	17930	17930	17930	17930	6
433	20240617	134500	334955790	17930	17930	17930	17930	29
434	20240617	134400	334435820	17930	17930	17930	17930	78
435	20240617	134300	333037280	17930	17930	17930	17930	55
436	20240617	134200	332051130	17930	17940	17940	17930	8
437	20240617	134100	331907670	17940	17940	17940	17930	21
438	20240617	134000	331530990	17930	17940	17940	17930	12
439	20240617	133900	331315720	17940	17940	17940	17940	26
440	20240617	133800	330849280	17950	17950	17950	17940	13
441	20240617	133700	330615990	17940	17940	17940	17940	6
442	20240617	133600	330508350	17940	17940	17940	17940	3
443	20240617	133500	330454530	17940	17940	17940	17940	5
444	20240617	133400	330364830	17930	17930	17930	17930	11
445	20240617	133300	330167600	17930	17920	17930	17920	4
446	20240617	133200	330095890	17920	17940	17940	17920	83
447	20240617	133100	328608270	17940	17940	17940	17940	5
448	20240617	133000	328518570	17940	17940	17940	17940	6
449	20240617	132900	328410930	17940	17940	17940	17940	7
450	20240617	132800	328285350	17940	17940	17940	17940	2
451	20240617	132700	328249470	17940	17950	17950	17940	15
452	20240617	132600	327980260	17950	17950	17950	17940	10
453	20240617	132500	327800820	17940	17940	17940	17940	6
454	20240617	132400	327693180	17950	17940	17950	17940	5
455	20240617	132300	327603450	17940	17940	17940	17940	8
456	20240617	132200	327459930	17940	17950	17950	17940	13
457	20240617	132100	327226670	17940	17940	17940	17940	1
458	20240617	132000	327208730	17930	17930	17930	17930	21
459	20240617	131900	326832200	17920	17930	17930	17920	9
460	20240617	131800	326670890	17930	17920	17930	17920	13
461	20240617	131700	326437860	17930	17920	17930	17920	9
462	20240617	131600	326276550	17920	17920	17920	17920	17
463	20240617	131500	325971910	17920	17920	17920	17920	6
464	20240617	131400	325864390	17920	17930	17930	17920	31
465	20240617	131300	325308620	17930	17940	17940	17930	93
466	20240617	131200	323641030	17940	17940	17940	17940	118
467	20240617	131100	321524110	17950	17960	17960	17950	162
468	20240617	131000	318614820	17950	17950	17950	17950	2
469	20240617	130900	318578920	17950	17950	17950	17950	0
470	20240617	130800	318578920	17950	17950	17950	17950	11
471	20240617	130700	318381470	17950	17950	17950	17950	7
472	20240617	130600	318255820	17950	17950	17950	17950	2
473	20240617	130500	318219920	17950	17950	17950	17950	0
474	20240617	130400	318219920	17950	17950	17950	17950	112
475	20240617	130300	316209520	17950	17950	17950	17950	4
476	20240617	130200	316137720	17950	17970	17970	17950	6
477	20240617	130100	316029950	17970	17970	17970	17970	0
478	20240617	130000	316029950	17970	17970	17970	17970	6
479	20240617	125900	315922130	17970	17980	17980	17970	11
480	20240617	125800	315724430	17980	17980	17980	17980	2
481	20240617	125700	315688470	17990	17950	17990	17950	17
482	20240617	125600	315383160	17950	17980	17980	17950	6
483	20240617	125500	315275340	17990	17990	17990	17990	7
484	20240617	125400	315149410	17990	17980	17990	17950	98
485	20240617	125300	313389070	17980	17980	17980	17980	1
486	20240617	125200	313371090	17990	17980	17990	17980	11
487	20240617	125100	313173260	17990	17990	17990	17990	5
488	20240617	125000	313083310	17980	17980	17990	17980	10
489	20240617	124900	312903490	17990	17990	17990	17990	8
490	20240617	124800	312759570	18000	18000	18000	18000	11
491	20240617	124700	312561570	17990	17980	17990	17980	29
492	20240617	124600	312039930	17980	17980	17980	17980	6
493	20240617	124500	311932050	17990	17980	17990	17980	4
494	20240617	124400	311860110	17980	17990	17990	17980	18
495	20240617	124300	311536340	17990	17970	17990	17970	85
496	20240617	124200	310007660	17960	17960	17960	17960	7
497	20240617	124100	309881940	17960	17960	17960	17960	0
498	20240617	124000	309881940	17960	17980	17980	17960	10
499	20240617	123900	309702210	17970	17970	17970	17970	6
500	20240617	123800	309594390	17970	17970	17970	17970	6
501	20240617	123700	309486570	17970	17970	17980	17970	10
502	20240617	123600	309306840	17970	17970	17970	17970	4
503	20240617	123500	309234960	17960	17960	17960	17960	11
504	20240617	123400	309037400	17960	17960	17960	17960	0
505	20240617	123300	309037400	17960	17970	17970	17960	21
506	20240617	123200	308660190	17970	17970	17970	17970	6
507	20240617	123100	308552370	17970	17970	17970	17970	7
508	20240617	123000	308426580	17970	17970	17970	17970	1
509	20240617	122900	308408610	17970	17970	17980	17970	9
510	20240617	122800	308246850	17970	17970	17970	17970	5
511	20240617	122700	308157000	17960	17960	17960	17960	6
512	20240617	122600	308049240	17960	17960	17960	17960	6
513	20240617	122500	307941480	17950	17950	17950	17950	22
514	20240617	122400	307546580	17950	17950	17950	17940	32
515	20240617	122300	306972300	17940	17930	17940	17930	12
516	20240617	122200	306757080	17930	17930	17930	17930	1
517	20240617	122100	306739150	17940	17940	17940	17930	12
518	20240617	122000	306523920	17930	17940	17940	17930	11
519	20240617	121900	306326640	17930	17940	17940	17930	15
520	20240617	121800	306057600	17940	17940	17940	17940	1
521	20240617	121700	306039660	17930	17940	17940	17930	10
522	20240617	121600	305860320	17930	17940	17940	17930	12
523	20240617	121500	305645100	17940	17930	17940	17930	10
524	20240617	121400	305465760	17940	17940	17940	17930	6
525	20240617	121300	305358130	17930	17930	17930	17930	6
526	20240617	121200	305250550	17930	17930	17930	17930	5
527	20240617	121100	305160900	17930	17930	17930	17930	4
528	20240617	121000	305089180	17940	17940	17940	17940	53
529	20240617	120900	304138360	17940	17940	17940	17940	95
530	20240617	120800	302434060	17940	17940	17940	17940	5
531	20240617	120700	302344360	17950	17950	17950	17950	40
532	20240617	120600	301626360	17950	17950	17950	17950	0
533	20240617	120500	301626360	17950	17950	17950	17950	5
534	20240617	120400	301536610	17950	17950	17950	17950	8
535	20240617	120300	301393010	17960	17980	17980	17960	10
536	20240617	120200	301213250	17980	17980	17980	17980	6
537	20240617	120100	301105370	17980	17970	17980	17970	250
538	20240617	120000	296610420	17980	17980	17980	17970	9
539	20240617	115900	296448650	17980	17970	17980	17970	7
540	20240617	115800	296322840	17980	17980	17980	17980	11
541	20240617	115700	296125060	17980	17980	17980	17980	258
542	20240617	115600	291486220	17970	18000	18000	17970	282
543	20240617	115500	286411430	18000	17970	18000	17970	343
544	20240617	115400	280238890	17980	17970	17980	17970	24
545	20240617	115300	279807420	17940	17940	17940	17940	0
546	20240617	115200	279807420	17940	17940	17940	17940	20
547	20240617	115100	279448620	17940	17930	17940	17930	10
548	20240617	115000	279269240	17930	17930	17930	17930	112
549	20240617	114900	277261080	17920	17920	17920	17920	7
550	20240617	114800	277135640	17920	17930	17930	17920	12
551	20240617	114700	276920490	17930	17950	17950	17930	200
552	20240617	114600	273334350	17950	17970	17970	17950	19
553	20240617	114500	272993020	17970	17970	17970	17970	0
554	20240617	114400	272993020	17970	17990	17990	17970	125
555	20240617	114300	270746510	17990	17990	17990	17990	4
556	20240617	114200	270674550	18000	17930	18000	17930	8
557	20240617	114100	270530900	17930	17930	17930	17930	8
558	20240617	114000	270387460	17930	17930	17930	17930	5
559	20240617	113900	270297810	17930	17930	17930	17930	0
560	20240617	113800	270297810	17930	17950	17950	17930	314
561	20240617	113700	264666930	17950	17960	17960	17950	9
562	20240617	113600	264505360	17960	17950	17960	17950	17
563	20240617	113500	264200140	17940	17940	17940	17940	0
564	20240617	113400	264200140	17940	17940	17940	17940	8
565	20240617	113300	264056620	17930	17930	17930	17930	5
566	20240617	113200	263966970	17930	17930	17930	17930	11
567	20240617	113100	263769740	17940	17940	17940	17940	8
568	20240617	113000	263626220	17940	17960	17960	17940	12
569	20240617	112900	263410860	17960	17930	17960	17930	155
570	20240617	112800	260628110	17930	17940	17940	17930	29
571	20240617	112700	260107990	17940	17940	17940	17940	0
572	20240617	112600	260107990	17940	17940	17940	17940	0
573	20240617	112500	260107990	17940	17940	17940	17940	10
574	20240617	112400	259928590	17940	17940	17940	17940	5
575	20240617	112300	259838890	17940	17940	17940	17940	0
576	20240617	112200	259838890	17940	17970	17970	17940	116
577	20240617	112100	257757360	17960	17980	17980	17960	13
578	20240617	112000	257523720	17980	17980	17980	17980	100
579	20240617	111900	255725720	17980	17980	17980	17980	2
580	20240617	111800	255689760	17980	17970	17980	17970	16
581	20240617	111700	255402190	17960	17960	17960	17960	6
582	20240617	111600	255294430	17950	17950	17950	17950	6
583	20240617	111500	255186730	17960	17960	17960	17960	5
584	20240617	111400	255096930	17960	17950	17960	17940	40
585	20240617	111300	254378690	17940	17940	17940	17940	5
586	20240617	111200	254288990	17940	17940	17940	17940	0
587	20240617	111100	254288990	17940	17940	17940	17940	200
588	20240617	111000	250700990	17930	17940	17940	17930	42
589	20240617	110900	249947560	17940	18010	18010	17940	1020
590	20240617	110800	231609180	18010	18040	18040	18010	277
591	20240617	110700	226616100	18040	18050	18050	18040	10
592	20240617	110600	226435690	18040	18040	18040	18040	8
593	20240617	110500	226291370	18040	18040	18040	18040	8
594	20240617	110400	226147050	18050	18050	18050	18050	13
595	20240617	110300	225912400	18040	18050	18050	18040	266
596	20240617	110200	221111170	18050	18060	18060	18050	7
597	20240617	110100	220984790	18060	18060	18060	18060	2
598	20240617	110000	220948670	18050	18080	18080	18050	8
599	20240617	105900	220804060	18080	18080	18080	18080	4
600	20240617	105800	220731740	18080	18050	18080	18050	8
601	20240617	105700	220587210	18050	18070	18070	18050	7
602	20240617	105600	220460760	18070	18080	18080	18070	33
603	20240617	105500	219864250	18070	18080	18080	18070	8
604	20240617	105400	219719640	18070	18080	18080	18070	23
605	20240617	105300	219303860	18080	18060	18080	18060	56
606	20240617	105200	218292170	18050	18070	18070	18050	62
607	20240617	105100	217172130	18070	18070	18070	18070	3
608	20240617	105000	217117920	18070	18040	18070	18040	45
609	20240617	104900	216305510	18010	18010	18010	18010	0
610	20240617	104800	216305510	18010	18010	18010	18010	0
611	20240617	104700	216305510	18010	18010	18010	18010	3
612	20240617	104600	216251480	18010	18010	18010	18010	1
613	20240617	104500	216233470	18010	18000	18010	18000	152
614	20240617	104400	213496720	18000	18000	18000	18000	2
615	20240617	104300	213460720	18000	18000	18000	18000	13
616	20240617	104200	213226720	18000	17990	18000	17990	70
617	20240617	104100	211966730	18000	18000	18000	18000	17
618	20240617	104000	211660730	18000	18000	18000	18000	6
619	20240617	103900	211552730	18000	18000	18000	18000	1
620	20240617	103800	211534730	17990	18000	18000	17990	12
621	20240617	103700	211318780	18000	18000	18000	18000	5
622	20240617	103600	211228780	18000	18000	18000	18000	12
623	20240617	103500	211012780	18000	18000	18000	18000	6
624	20240617	103400	210904780	17990	18000	18000	17990	108
625	20240617	103300	208961780	18000	18000	18000	18000	7
626	20240617	103200	208835780	18000	18000	18000	18000	73
627	20240617	103100	207521780	18000	18000	18000	18000	0
628	20240617	103000	207521780	18000	17990	18000	17990	39
629	20240617	102900	206820150	17990	17990	17990	17990	124
630	20240617	102800	204589390	17990	17990	17990	17990	0
631	20240617	102700	204589390	17990	17990	17990	17990	0
632	20240617	102600	204589390	17990	17990	17990	17990	23
633	20240617	102500	204175620	18000	18000	18000	18000	9
634	20240617	102400	204013620	18000	18000	18000	18000	0
635	20240617	102300	204013620	18000	18000	18000	18000	4
636	20240617	102200	203941620	18000	18000	18000	18000	10
637	20240617	102100	203761620	18000	18000	18000	18000	3
638	20240617	102000	203707620	18000	18000	18000	18000	59
639	20240617	101900	202645620	18000	18000	18000	18000	0
640	20240617	101800	202645620	18000	18000	18000	18000	6
641	20240617	101700	202537620	18000	18000	18000	18000	5
642	20240617	101600	202447620	17990	18000	18000	17990	6
643	20240617	101500	202339630	17990	18000	18000	17990	9
644	20240617	101400	202177640	18000	18000	18000	18000	8
645	20240617	101300	202033640	18000	18000	18000	18000	7
646	20240617	101200	201907640	18000	18000	18000	18000	1
647	20240617	101100	201889640	18000	18000	18000	18000	4
648	20240617	101000	201817640	18000	18000	18000	18000	9
649	20240617	100900	201655640	18000	18000	18000	18000	106
650	20240617	100800	199747640	17980	18000	18000	17980	13
651	20240617	100700	199513740	18000	18000	18000	18000	9
652	20240617	100600	199351740	18000	17990	18000	17990	12
653	20240617	100500	199135830	17990	18000	18000	17990	128
654	20240617	100400	196833070	18000	18000	18000	18000	7
655	20240617	100300	196707070	18000	18000	18000	18000	11
656	20240617	100200	196509070	18000	18000	18000	18000	1
657	20240617	100100	196491070	18000	18000	18000	18000	15
658	20240617	100000	196221070	18000	18000	18000	18000	4
659	20240617	095900	196149070	17990	18000	18000	17990	350
660	20240617	095800	189849510	18000	18000	18000	18000	2
661	20240617	095700	189813510	17990	18000	18000	17990	89
662	20240617	095600	188212360	18000	18000	18000	18000	8
663	20240617	095500	188068360	18000	18000	18000	18000	3
664	20240617	095400	188014360	18000	18000	18000	17990	16
665	20240617	095300	187726430	18000	18000	18000	18000	1
666	20240617	095200	187708430	18000	18000	18000	18000	10
667	20240617	095100	187528430	18000	18000	18000	18000	4
668	20240617	095000	187456430	18000	18000	18000	18000	15
669	20240617	094900	187186430	18000	18000	18000	18000	54
670	20240617	094800	186214430	18000	18000	18000	18000	4
671	20240617	094700	186142430	18000	18000	18000	18000	9
672	20240617	094600	185980430	18000	18000	18000	18000	6
673	20240617	094500	185872430	18000	18000	18000	18000	5
674	20240617	094400	185782430	18000	18000	18000	18000	4
675	20240617	094300	185710430	18000	18000	18000	18000	7
676	20240617	094200	185584430	18000	18000	18000	18000	7
677	20240617	094100	185458430	18000	18000	18000	17980	19
678	20240617	094000	185116740	17990	17990	17990	17990	5
679	20240617	093900	185026790	17990	17990	17990	17990	9
680	20240617	093800	184864880	18000	17980	18000	17970	453
681	20240617	093700	176722170	17980	18000	18010	17980	477
682	20240617	093600	168135340	18050	18050	18050	18050	5
683	20240617	093500	168045090	18050	18050	18050	18050	2
684	20240617	093400	168008990	18050	18060	18070	18050	7
685	20240617	093300	167882600	18050	18050	18050	18050	12
686	20240617	093200	167666000	18050	18000	18050	18000	9
687	20240617	093100	167503900	18000	18000	18000	18000	5
688	20240617	093000	167413900	18000	18000	18000	18000	15
689	20240617	092900	167143900	17990	17990	17990	17990	110
690	20240617	092800	165165000	17990	17990	17990	17990	24
691	20240617	092700	164733240	17990	17990	17990	17990	104
692	20240617	092600	162862280	18000	18000	18000	17980	50
693	20240617	092500	161963000	18000	18000	18000	18000	6
694	20240617	092400	161855000	18000	17980	18000	17970	176
695	20240617	092300	158690620	18000	18000	18000	18000	4
696	20240617	092200	158618620	18000	18000	18000	17980	8
697	20240617	092100	158474700	18000	17970	18000	17970	58
698	20240617	092000	157432320	17970	17970	17970	17970	5
699	20240617	091900	157342470	18000	18020	18020	18000	145
700	20240617	091800	154731190	18050	18000	18050	18000	485
701	20240617	091700	146000920	18000	17990	18000	17990	268
702	20240617	091600	141178970	17990	17990	17990	17990	53
703	20240617	091500	140225500	17990	17990	17990	17970	9
704	20240617	091400	140063610	17910	17920	17930	17910	346
705	20240617	091300	133862200	17930	18000	18000	17930	69
706	20240617	091200	132624540	18000	17990	18000	17940	389
707	20240617	091100	125639490	17990	17990	17990	17990	3
708	20240617	091000	125585520	17960	17940	17960	17940	4
709	20240617	090900	125513700	17940	17990	17990	17940	181
710	20240617	090800	122264450	18000	18100	18100	18000	832
711	20240617	090700	107243290	18100	18190	18190	18100	11
712	20240617	090600	107044020	18200	18150	18200	18150	64
713	20240617	090500	105879370	18050	18090	18090	18050	894
714	20240617	090400	89729030	18090	18240	18240	18090	1004
715	20240617	090300	71486410	18240	18270	18270	18230	57
716	20240617	090200	70446410	18270	18220	18350	18200	1663
717	20240617	090100	40124000	18200	18220	18230	18180	404
718	20240617	090000	32772020	18190	18230	18230	18180	1799