KissMeData/285490/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	205800	355495130	18830	18830	18830	18830	382
3	20240621	205700	355495130	18830	18830	18830	18830	0
4	20240621	205600	355495130	18830	18830	18830	18830	0
5	20240621	205500	355495130	18830	18830	18830	18830	0
6	20240621	205400	355495130	18830	18830	18830	18830	0
7	20240621	205300	355495130	18830	18830	18830	18830	0
8	20240621	205200	355495130	18830	18830	18830	18830	0
9	20240621	205100	355495130	18830	18830	18830	18830	0
10	20240621	205000	355495130	18830	18830	18830	18830	0
11	20240621	204900	355495130	18830	18830	18830	18830	0
12	20240621	204800	355495130	18830	18830	18830	18830	0
13	20240621	204700	355495130	18830	18830	18830	18830	0
14	20240621	204600	355495130	18830	18830	18830	18830	0
15	20240621	204500	355495130	18830	18830	18830	18830	0
16	20240621	204400	355495130	18830	18830	18830	18830	0
17	20240621	204300	355495130	18830	18830	18830	18830	0
18	20240621	204200	355495130	18830	18830	18830	18830	0
19	20240621	204100	355495130	18830	18830	18830	18830	0
20	20240621	204000	355495130	18830	18830	18830	18830	0
21	20240621	203900	355495130	18830	18830	18830	18830	0
22	20240621	203800	355495130	18830	18830	18830	18830	0
23	20240621	203700	355495130	18830	18830	18830	18830	0
24	20240621	203600	355495130	18830	18830	18830	18830	0
25	20240621	203500	355495130	18830	18830	18830	18830	0
26	20240621	203400	355495130	18830	18830	18830	18830	0
27	20240621	203300	355495130	18830	18830	18830	18830	0
28	20240621	203200	355495130	18830	18830	18830	18830	0
29	20240621	203100	355495130	18830	18830	18830	18830	0
30	20240621	203000	355495130	18830	18830	18830	18830	0
31	20240621	202900	355495130	18830	18830	18830	18830	0
32	20240621	202800	355495130	18830	18830	18830	18830	382
33	20240621	202700	355495130	18830	18830	18830	18830	0
34	20240621	202600	355495130	18830	18830	18830	18830	0
35	20240621	202500	355495130	18830	18830	18830	18830	0
36	20240621	202400	355495130	18830	18830	18830	18830	0
37	20240621	202300	355495130	18830	18830	18830	18830	0
38	20240621	202200	355495130	18830	18830	18830	18830	0
39	20240621	202100	355495130	18830	18830	18830	18830	0
40	20240621	202000	355495130	18830	18830	18830	18830	0
41	20240621	201900	355495130	18830	18830	18830	18830	0
42	20240621	201800	355495130	18830	18830	18830	18830	0
43	20240621	201700	355495130	18830	18830	18830	18830	0
44	20240621	201600	355495130	18830	18830	18830	18830	0
45	20240621	201500	355495130	18830	18830	18830	18830	0
46	20240621	201400	355495130	18830	18830	18830	18830	0
47	20240621	201300	355495130	18830	18830	18830	18830	0
48	20240621	201200	355495130	18830	18830	18830	18830	0
49	20240621	201100	355495130	18830	18830	18830	18830	0
50	20240621	201000	355495130	18830	18830	18830	18830	0
51	20240621	200900	355495130	18830	18830	18830	18830	0
52	20240621	200800	355495130	18830	18830	18830	18830	0
53	20240621	200700	355495130	18830	18830	18830	18830	0
54	20240621	200600	355495130	18830	18830	18830	18830	0
55	20240621	200500	355495130	18830	18830	18830	18830	0
56	20240621	200400	355495130	18830	18830	18830	18830	0
57	20240621	200300	355495130	18830	18830	18830	18830	0
58	20240621	200200	355495130	18830	18830	18830	18830	0
59	20240621	200100	355495130	18830	18830	18830	18830	0
60	20240621	200000	355495130	18830	18830	18830	18830	0
61	20240621	195900	355495130	18830	18830	18830	18830	0
62	20240621	195800	355495130	18830	18830	18830	18830	382
63	20240621	195700	355495130	18830	18830	18830	18830	0
64	20240621	195600	355495130	18830	18830	18830	18830	0
65	20240621	195500	355495130	18830	18830	18830	18830	0
66	20240621	195400	355495130	18830	18830	18830	18830	0
67	20240621	195300	355495130	18830	18830	18830	18830	0
68	20240621	195200	355495130	18830	18830	18830	18830	0
69	20240621	195100	355495130	18830	18830	18830	18830	0
70	20240621	195000	355495130	18830	18830	18830	18830	0
71	20240621	194900	355495130	18830	18830	18830	18830	0
72	20240621	194800	355495130	18830	18830	18830	18830	0
73	20240621	194700	355495130	18830	18830	18830	18830	0
74	20240621	194600	355495130	18830	18830	18830	18830	0
75	20240621	194500	355495130	18830	18830	18830	18830	0
76	20240621	194400	355495130	18830	18830	18830	18830	0
77	20240621	194300	355495130	18830	18830	18830	18830	0
78	20240621	194200	355495130	18830	18830	18830	18830	0
79	20240621	194100	355495130	18830	18830	18830	18830	0
80	20240621	194000	355495130	18830	18830	18830	18830	0
81	20240621	193900	355495130	18830	18830	18830	18830	0
82	20240621	193800	355495130	18830	18830	18830	18830	0
83	20240621	193700	355495130	18830	18830	18830	18830	0
84	20240621	193600	355495130	18830	18830	18830	18830	0
85	20240621	193500	355495130	18830	18830	18830	18830	0
86	20240621	193400	355495130	18830	18830	18830	18830	0
87	20240621	193300	355495130	18830	18830	18830	18830	0
88	20240621	193200	355495130	18830	18830	18830	18830	0
89	20240621	193100	355495130	18830	18830	18830	18830	0
90	20240621	193000	355495130	18830	18830	18830	18830	0
91	20240621	192900	355495130	18830	18830	18830	18830	0
92	20240621	192800	355495130	18830	18830	18830	18830	382
93	20240621	192700	355495130	18830	18830	18830	18830	0
94	20240621	192600	355495130	18830	18830	18830	18830	0
95	20240621	192500	355495130	18830	18830	18830	18830	0
96	20240621	192400	355495130	18830	18830	18830	18830	0
97	20240621	192300	355495130	18830	18830	18830	18830	0
98	20240621	192200	355495130	18830	18830	18830	18830	0
99	20240621	192100	355495130	18830	18830	18830	18830	0
100	20240621	192000	355495130	18830	18830	18830	18830	0
101	20240621	191900	355495130	18830	18830	18830	18830	0
102	20240621	191800	355495130	18830	18830	18830	18830	0
103	20240621	191700	355495130	18830	18830	18830	18830	0
104	20240621	191600	355495130	18830	18830	18830	18830	0
105	20240621	191500	355495130	18830	18830	18830	18830	0
106	20240621	191400	355495130	18830	18830	18830	18830	0
107	20240621	191300	355495130	18830	18830	18830	18830	0
108	20240621	191200	355495130	18830	18830	18830	18830	0
109	20240621	191100	355495130	18830	18830	18830	18830	0
110	20240621	191000	355495130	18830	18830	18830	18830	0
111	20240621	190900	355495130	18830	18830	18830	18830	0
112	20240621	190800	355495130	18830	18830	18830	18830	0
113	20240621	190700	355495130	18830	18830	18830	18830	0
114	20240621	190600	355495130	18830	18830	18830	18830	0
115	20240621	190500	355495130	18830	18830	18830	18830	0
116	20240621	190400	355495130	18830	18830	18830	18830	0
117	20240621	190300	355495130	18830	18830	18830	18830	0
118	20240621	190200	355495130	18830	18830	18830	18830	0
119	20240621	190100	355495130	18830	18830	18830	18830	0
120	20240621	190000	355495130	18830	18830	18830	18830	0
121	20240621	185900	355495130	18830	18830	18830	18830	0
122	20240621	185800	355495130	18830	18830	18830	18830	382
123	20240621	185700	355495130	18830	18830	18830	18830	0
124	20240621	185600	355495130	18830	18830	18830	18830	0
125	20240621	185500	355495130	18830	18830	18830	18830	0
126	20240621	185400	355495130	18830	18830	18830	18830	0
127	20240621	185300	355495130	18830	18830	18830	18830	0
128	20240621	185200	355495130	18830	18830	18830	18830	0
129	20240621	185100	355495130	18830	18830	18830	18830	0
130	20240621	185000	355495130	18830	18830	18830	18830	0
131	20240621	184900	355495130	18830	18830	18830	18830	0
132	20240621	184800	355495130	18830	18830	18830	18830	0
133	20240621	184700	355495130	18830	18830	18830	18830	0
134	20240621	184600	355495130	18830	18830	18830	18830	0
135	20240621	184500	355495130	18830	18830	18830	18830	0
136	20240621	184400	355495130	18830	18830	18830	18830	0
137	20240621	184300	355495130	18830	18830	18830	18830	0
138	20240621	184200	355495130	18830	18830	18830	18830	0
139	20240621	184100	355495130	18830	18830	18830	18830	0
140	20240621	184000	355495130	18830	18830	18830	18830	0
141	20240621	183900	355495130	18830	18830	18830	18830	0
142	20240621	183800	355495130	18830	18830	18830	18830	0
143	20240621	183700	355495130	18830	18830	18830	18830	0
144	20240621	183600	355495130	18830	18830	18830	18830	0
145	20240621	183500	355495130	18830	18830	18830	18830	0
146	20240621	183400	355495130	18830	18830	18830	18830	0
147	20240621	183300	355495130	18830	18830	18830	18830	0
148	20240621	183200	355495130	18830	18830	18830	18830	0
149	20240621	183100	355495130	18830	18830	18830	18830	0
150	20240621	183000	355495130	18830	18830	18830	18830	0
151	20240621	182900	355495130	18830	18830	18830	18830	0
152	20240621	182800	355495130	18830	18830	18830	18830	382
153	20240621	182700	355495130	18830	18830	18830	18830	0
154	20240621	182600	355495130	18830	18830	18830	18830	0
155	20240621	182500	355495130	18830	18830	18830	18830	0
156	20240621	182400	355495130	18830	18830	18830	18830	0
157	20240621	182300	355495130	18830	18830	18830	18830	0
158	20240621	182200	355495130	18830	18830	18830	18830	0
159	20240621	182100	355495130	18830	18830	18830	18830	0
160	20240621	182000	355495130	18830	18830	18830	18830	0
161	20240621	181900	355495130	18830	18830	18830	18830	0
162	20240621	181800	355495130	18830	18830	18830	18830	0
163	20240621	181700	355495130	18830	18830	18830	18830	0
164	20240621	181600	355495130	18830	18830	18830	18830	0
165	20240621	181500	355495130	18830	18830	18830	18830	0
166	20240621	181400	355495130	18830	18830	18830	18830	0
167	20240621	181300	355495130	18830	18830	18830	18830	0
168	20240621	181200	355495130	18830	18830	18830	18830	0
169	20240621	181100	355495130	18830	18830	18830	18830	0
170	20240621	181000	355495130	18830	18830	18830	18830	0
171	20240621	180900	355495130	18830	18830	18830	18830	0
172	20240621	180800	355495130	18830	18830	18830	18830	0
173	20240621	180700	355495130	18830	18830	18830	18830	0
174	20240621	180600	355495130	18830	18830	18830	18830	0
175	20240621	180500	355495130	18830	18830	18830	18830	0
176	20240621	180400	355495130	18830	18830	18830	18830	0
177	20240621	180300	355495130	18830	18830	18830	18830	0
178	20240621	180200	355495130	18830	18830	18830	18830	0
179	20240621	180100	355495130	18830	18830	18830	18830	0
180	20240621	180000	355495130	18830	18830	18830	18830	0
181	20240621	175900	355495130	18830	18830	18830	18830	0
182	20240621	175800	355495130	18830	18830	18830	18830	382
183	20240621	175700	355495130	18830	18830	18830	18830	0
184	20240621	175600	355495130	18830	18830	18830	18830	0
185	20240621	175500	355495130	18830	18830	18830	18830	0
186	20240621	175400	355495130	18830	18830	18830	18830	0
187	20240621	175300	355495130	18830	18830	18830	18830	0
188	20240621	175200	355495130	18830	18830	18830	18830	0
189	20240621	175100	355495130	18830	18830	18830	18830	0
190	20240621	175000	355495130	18830	18830	18830	18830	0
191	20240621	174900	355495130	18830	18830	18830	18830	0
192	20240621	174800	355495130	18830	18830	18830	18830	0
193	20240621	174700	355495130	18830	18830	18830	18830	0
194	20240621	174600	355495130	18830	18830	18830	18830	0
195	20240621	174500	355495130	18830	18830	18830	18830	0
196	20240621	174400	355495130	18830	18830	18830	18830	0
197	20240621	174300	355495130	18830	18830	18830	18830	0
198	20240621	174200	355495130	18830	18830	18830	18830	0
199	20240621	174100	355495130	18830	18830	18830	18830	0
200	20240621	174000	355495130	18830	18830	18830	18830	0
201	20240621	173900	355495130	18830	18830	18830	18830	0
202	20240621	173800	355495130	18830	18830	18830	18830	0
203	20240621	173700	355495130	18830	18830	18830	18830	0
204	20240621	173600	355495130	18830	18830	18830	18830	0
205	20240621	173500	355495130	18830	18830	18830	18830	0
206	20240621	173400	355495130	18830	18830	18830	18830	0
207	20240621	173300	355495130	18830	18830	18830	18830	0
208	20240621	173200	355495130	18830	18830	18830	18830	0
209	20240621	173100	355495130	18830	18830	18830	18830	0
210	20240621	173000	355495130	18830	18830	18830	18830	0
211	20240621	172900	355495130	18830	18830	18830	18830	0
212	20240621	172800	355495130	18830	18830	18830	18830	382
213	20240621	172700	355495130	18830	18830	18830	18830	0
214	20240621	172600	355495130	18830	18830	18830	18830	0
215	20240621	172500	355495130	18830	18830	18830	18830	0
216	20240621	172400	355495130	18830	18830	18830	18830	0
217	20240621	172300	355495130	18830	18830	18830	18830	0
218	20240621	172200	355495130	18830	18830	18830	18830	0
219	20240621	172100	355495130	18830	18830	18830	18830	0
220	20240621	172000	355495130	18830	18830	18830	18830	0
221	20240621	171900	355495130	18830	18830	18830	18830	0
222	20240621	171800	355495130	18830	18830	18830	18830	0
223	20240621	171700	355495130	18830	18830	18830	18830	0
224	20240621	171600	355495130	18830	18830	18830	18830	0
225	20240621	171500	355495130	18830	18830	18830	18830	0
226	20240621	171400	355495130	18830	18830	18830	18830	0
227	20240621	171300	355495130	18830	18830	18830	18830	0
228	20240621	171200	355495130	18830	18830	18830	18830	0
229	20240621	171100	355495130	18830	18830	18830	18830	0
230	20240621	171000	355495130	18830	18830	18830	18830	0
231	20240621	170900	355495130	18830	18830	18830	18830	0
232	20240621	170800	355495130	18830	18830	18830	18830	0
233	20240621	170700	355495130	18830	18830	18830	18830	0
234	20240621	170600	355495130	18830	18830	18830	18830	0
235	20240621	170500	355495130	18830	18830	18830	18830	0
236	20240621	170400	355495130	18830	18830	18830	18830	0
237	20240621	170300	355495130	18830	18830	18830	18830	0
238	20240621	170200	355495130	18830	18830	18830	18830	0
239	20240621	170100	355495130	18830	18830	18830	18830	0
240	20240621	170000	355495130	18830	18830	18830	18830	0
241	20240621	165900	355495130	18830	18830	18830	18830	0
242	20240621	165800	355495130	18830	18830	18830	18830	382
243	20240621	165700	355495130	18830	18830	18830	18830	0
244	20240621	165600	355495130	18830	18830	18830	18830	0
245	20240621	165500	355495130	18830	18830	18830	18830	0
246	20240621	165400	355495130	18830	18830	18830	18830	0
247	20240621	165300	355495130	18830	18830	18830	18830	0
248	20240621	165200	355495130	18830	18830	18830	18830	0
249	20240621	165100	355495130	18830	18830	18830	18830	0
250	20240621	165000	355495130	18830	18830	18830	18830	0
251	20240621	164900	355495130	18830	18830	18830	18830	0
252	20240621	164800	355495130	18830	18830	18830	18830	0
253	20240621	164700	355495130	18830	18830	18830	18830	0
254	20240621	164600	355495130	18830	18830	18830	18830	0
255	20240621	164500	355495130	18830	18830	18830	18830	0
256	20240621	164400	355495130	18830	18830	18830	18830	0
257	20240621	164300	355495130	18830	18830	18830	18830	0
258	20240621	164200	355495130	18830	18830	18830	18830	0
259	20240621	164100	355495130	18830	18830	18830	18830	0
260	20240621	164000	355495130	18830	18830	18830	18830	0
261	20240621	163900	355495130	18830	18830	18830	18830	0
262	20240621	163800	355495130	18830	18830	18830	18830	0
263	20240621	163700	355495130	18830	18830	18830	18830	0
264	20240621	163600	355495130	18830	18830	18830	18830	0
265	20240621	163500	355495130	18830	18830	18830	18830	0
266	20240621	163400	355495130	18830	18830	18830	18830	0
267	20240621	163300	355495130	18830	18830	18830	18830	0
268	20240621	163200	355495130	18830	18830	18830	18830	0
269	20240621	163100	355495130	18830	18830	18830	18830	0
270	20240621	163000	355495130	18830	18830	18830	18830	0
271	20240621	162900	355495130	18830	18830	18830	18830	0
272	20240621	162800	355495130	18830	18830	18830	18830	382
273	20240621	162700	355495130	18830	18830	18830	18830	0
274	20240621	162600	355495130	18830	18830	18830	18830	0
275	20240621	162500	355495130	18830	18830	18830	18830	0
276	20240621	162400	355495130	18830	18830	18830	18830	0
277	20240621	162300	355495130	18830	18830	18830	18830	0
278	20240621	162200	355495130	18830	18830	18830	18830	0
279	20240621	162100	355495130	18830	18830	18830	18830	0
280	20240621	162000	355495130	18830	18830	18830	18830	0
281	20240621	161900	355495130	18830	18830	18830	18830	0
282	20240621	161800	355495130	18830	18830	18830	18830	0
283	20240621	161700	355495130	18830	18830	18830	18830	0
284	20240621	161600	355495130	18830	18830	18830	18830	0
285	20240621	161500	355495130	18830	18830	18830	18830	0
286	20240621	161400	355495130	18830	18830	18830	18830	0
287	20240621	161300	355495130	18830	18830	18830	18830	0
288	20240621	161200	355495130	18830	18830	18830	18830	0
289	20240621	161100	355495130	18830	18830	18830	18830	0
290	20240621	161000	355495130	18830	18830	18830	18830	0
291	20240621	160900	355495130	18830	18830	18830	18830	0
292	20240621	160800	355495130	18830	18830	18830	18830	0
293	20240621	160700	355495130	18830	18830	18830	18830	0
294	20240621	160600	355495130	18830	18830	18830	18830	0
295	20240621	160500	355495130	18830	18830	18830	18830	0
296	20240621	160400	355495130	18830	18830	18830	18830	0
297	20240621	160300	355495130	18830	18830	18830	18830	0
298	20240621	160200	355495130	18830	18830	18830	18830	0
299	20240621	160100	355495130	18830	18830	18830	18830	0
300	20240621	160000	355495130	18830	18830	18830	18830	0
301	20240621	155900	355495130	18830	18830	18830	18830	0
302	20240621	155800	355495130	18830	18830	18830	18830	382
303	20240621	155700	355495130	18830	18830	18830	18830	0
304	20240621	155600	355495130	18830	18830	18830	18830	0
305	20240621	155500	355495130	18830	18830	18830	18830	0
306	20240621	155400	355495130	18830	18830	18830	18830	0
307	20240621	155300	355495130	18830	18830	18830	18830	0
308	20240621	155200	355495130	18830	18830	18830	18830	0
309	20240621	155100	355495130	18830	18830	18830	18830	0
310	20240621	155000	355495130	18830	18830	18830	18830	0
311	20240621	154900	355495130	18830	18830	18830	18830	0
312	20240621	154800	355495130	18830	18830	18830	18830	0
313	20240621	154700	355495130	18830	18830	18830	18830	0
314	20240621	154600	355495130	18830	18830	18830	18830	0
315	20240621	154500	355495130	18830	18830	18830	18830	0
316	20240621	154400	355495130	18830	18830	18830	18830	0
317	20240621	154300	355495130	18830	18830	18830	18830	0
318	20240621	154200	355495130	18830	18830	18830	18830	0
319	20240621	154100	355495130	18830	18830	18830	18830	0
320	20240621	154000	355495130	18830	18830	18830	18830	0
321	20240621	153900	355495130	18830	18830	18830	18830	0
322	20240621	153800	355495130	18830	18830	18830	18830	0
323	20240621	153700	355495130	18830	18830	18830	18830	0
324	20240621	153600	355495130	18830	18830	18830	18830	0
325	20240621	153500	355495130	18830	18830	18830	18830	0
326	20240621	153400	355495130	18830	18830	18830	18830	0
327	20240621	153300	355495130	18830	18830	18830	18830	0
328	20240621	153200	355495130	18830	18830	18830	18830	0
329	20240621	153100	355495130	18830	18830	18830	18830	0
330	20240621	153000	355495130	18830	18830	18830	18830	382
331	20240621	152900	348302070	18700	18700	18700	18700	0
332	20240621	152800	348302070	18700	18700	18700	18700	0
333	20240621	152700	348302070	18700	18700	18700	18700	0
334	20240621	152600	348302070	18700	18700	18700	18700	0
335	20240621	152500	348302070	18700	18700	18700	18700	0
336	20240621	152400	348302070	18700	18700	18700	18700	0
337	20240621	152300	348302070	18700	18700	18700	18700	0
338	20240621	152200	348302070	18700	18700	18700	18700	0
339	20240621	152100	348302070	18700	18700	18700	18700	0
340	20240621	152000	348302070	18700	18700	18700	18700	0
341	20240621	151900	348302070	18700	18700	18700	18700	0
342	20240621	151800	348302070	18700	18710	18710	18700	23
343	20240621	151700	347871870	18720	18720	18720	18720	84
344	20240621	151600	346299390	18730	18730	18730	18730	0
345	20240621	151500	346299390	18730	18730	18730	18730	7
346	20240621	151400	346168280	18730	18730	18730	18730	0
347	20240621	151300	346168280	18730	18740	18740	18730	20
348	20240621	151200	345793640	18740	18760	18760	18740	138
349	20240621	151100	343205480	18740	18740	18740	18740	95
350	20240621	151000	341425180	18740	18740	18740	18740	104
351	20240621	150900	339476220	18760	18750	18760	18750	10
352	20240621	150800	339288690	18750	18750	18750	18750	0
353	20240621	150700	339288690	18750	18750	18750	18750	7
354	20240621	150600	339157440	18750	18750	18750	18750	1
355	20240621	150500	339138690	18740	18740	18740	18740	0
356	20240621	150400	339138690	18740	18740	18740	18740	0
357	20240621	150300	339138690	18740	18740	18740	18740	0
358	20240621	150200	339138690	18740	18740	18740	18740	0
359	20240621	150100	339138690	18740	18740	18740	18740	2
360	20240621	150000	339101210	18740	18740	18740	18740	1
361	20240621	145900	339082470	18760	18760	18760	18760	0
362	20240621	145800	339082470	18760	18760	18760	18760	0
363	20240621	145700	339082470	18760	18760	18760	18760	0
364	20240621	145600	339082470	18760	18760	18760	18760	3
365	20240621	145500	339026190	18740	18740	18740	18740	0
366	20240621	145400	339026190	18740	18740	18740	18740	20
367	20240621	145300	338651390	18740	18740	18740	18740	20
368	20240621	145200	338276590	18760	18760	18760	18760	0
369	20240621	145100	338276590	18760	18760	18760	18760	0
370	20240621	145000	338276590	18760	18760	18760	18760	20
371	20240621	144900	337901390	18760	18760	18760	18760	0
372	20240621	144800	337901390	18760	18760	18760	18760	0
373	20240621	144700	337901390	18760	18760	18760	18760	18
374	20240621	144600	337563710	18760	18760	18760	18760	60
375	20240621	144500	336438110	18750	18750	18750	18750	0
376	20240621	144400	336438110	18750	18750	18750	18750	0
377	20240621	144300	336438110	18750	18750	18750	18750	0
378	20240621	144200	336438110	18750	18750	18750	18750	0
379	20240621	144100	336438110	18750	18750	18750	18750	0
380	20240621	144000	336438110	18750	18760	18760	18750	187
381	20240621	143900	332930170	18760	18760	18760	18760	0
382	20240621	143800	332930170	18760	18760	18760	18760	0
383	20240621	143700	332930170	18760	18760	18760	18760	0
384	20240621	143600	332930170	18760	18760	18760	18760	16
385	20240621	143500	332630010	18770	18770	18770	18770	0
386	20240621	143400	332630010	18770	18770	18770	18770	0
387	20240621	143300	332630010	18770	18770	18770	18770	0
388	20240621	143200	332630010	18770	18770	18770	18770	0
389	20240621	143100	332630010	18770	18770	18770	18770	0
390	20240621	143000	332630010	18770	18770	18770	18770	26
391	20240621	142900	332141990	18770	18770	18770	18770	0
392	20240621	142800	332141990	18770	18770	18770	18770	0
393	20240621	142700	332141990	18770	18770	18770	18770	0
394	20240621	142600	332141990	18770	18770	18770	18770	0
395	20240621	142500	332141990	18770	18770	18770	18770	0
396	20240621	142400	332141990	18770	18830	18830	18770	790
397	20240621	142300	317296030	18830	18830	18830	18830	0
398	20240621	142200	317296030	18830	18830	18830	18830	0
399	20240621	142100	317296030	18830	18830	18830	18830	0
400	20240621	142000	317296030	18830	18830	18830	18830	2
401	20240621	141900	317258370	18830	18830	18830	18830	46
402	20240621	141800	316392190	18830	18830	18830	18830	0
403	20240621	141700	316392190	18830	18830	18830	18830	0
404	20240621	141600	316392190	18830	18830	18830	18830	0
405	20240621	141500	316392190	18830	18830	18830	18830	0
406	20240621	141400	316392190	18830	18830	18830	18830	0
407	20240621	141300	316392190	18830	18830	18830	18830	0
408	20240621	141200	316392190	18830	18830	18830	18830	0
409	20240621	141100	316392190	18830	18830	18830	18830	38
410	20240621	141000	315676650	18830	18830	18830	18830	0
411	20240621	140900	315676650	18830	18830	18830	18830	0
412	20240621	140800	315676650	18830	18830	18830	18830	0
413	20240621	140700	315676650	18830	18830	18830	18830	0
414	20240621	140600	315676650	18830	18830	18830	18830	0
415	20240621	140500	315676650	18830	18830	18830	18830	0
416	20240621	140400	315676650	18830	18830	18830	18830	0
417	20240621	140300	315676650	18830	18830	18830	18830	39
418	20240621	140200	314942280	18810	18810	18810	18810	2
419	20240621	140100	314904660	18810	18810	18810	18810	0
420	20240621	140000	314904660	18810	18810	18810	18810	0
421	20240621	135900	314904660	18810	18810	18810	18810	15
422	20240621	135800	314622510	18800	18800	18800	18800	0
423	20240621	135700	314622510	18800	18800	18800	18800	0
424	20240621	135600	314622510	18800	18800	18800	18800	0
425	20240621	135500	314622510	18800	18800	18800	18800	1
426	20240621	135400	314603710	18800	18800	18800	18800	49
427	20240621	135300	313682510	18810	18810	18810	18810	0
428	20240621	135200	313682510	18810	18810	18810	18810	0
429	20240621	135100	313682510	18810	18810	18810	18810	4
430	20240621	135000	313607270	18810	18810	18810	18810	3
431	20240621	134900	313550840	18810	18810	18810	18810	8
432	20240621	134800	313400360	18810	18810	18810	18810	0
433	20240621	134700	313400360	18810	18820	18820	18810	42
434	20240621	134600	312609990	18830	18830	18830	18830	15
435	20240621	134500	312327540	18830	18830	18830	18830	0
436	20240621	134400	312327540	18830	18850	18850	18830	190
437	20240621	134300	308746960	18860	18860	18860	18860	0
438	20240621	134200	308746960	18860	18860	18860	18860	1
439	20240621	134100	308728100	18860	18860	18860	18860	20
440	20240621	134000	308350900	18860	18860	18860	18860	0
441	20240621	133900	308350900	18860	18860	18860	18860	0
442	20240621	133800	308350900	18860	18870	18870	18860	87
443	20240621	133700	306709270	18870	18870	18870	18870	0
444	20240621	133600	306709270	18870	18870	18870	18870	6
445	20240621	133500	306596050	18860	18860	18860	18860	0
446	20240621	133400	306596050	18860	18860	18860	18860	30
447	20240621	133300	306030250	18860	18860	18860	18860	0
448	20240621	133200	306030250	18860	18860	18860	18860	9
449	20240621	133100	305860510	18860	18860	18860	18860	0
450	20240621	133000	305860510	18860	18860	18860	18860	0
451	20240621	132900	305860510	18860	18860	18860	18860	0
452	20240621	132800	305860510	18860	18860	18860	18860	1
453	20240621	132700	305841650	18870	18870	18870	18870	0
454	20240621	132600	305841650	18870	18870	18870	18870	0
455	20240621	132500	305841650	18870	18870	18870	18870	0
456	20240621	132400	305841650	18870	18870	18870	18870	0
457	20240621	132300	305841650	18870	18870	18870	18870	0
458	20240621	132200	305841650	18870	18870	18870	18870	0
459	20240621	132100	305841650	18870	18870	18870	18870	0
460	20240621	132000	305841650	18870	18870	18870	18870	0
461	20240621	131900	305841650	18870	18870	18870	18870	2
462	20240621	131800	305803910	18880	18880	18880	18880	0
463	20240621	131700	305803910	18880	18880	18880	18880	0
464	20240621	131600	305803910	18880	18880	18880	18880	1
465	20240621	131500	305785030	18880	18880	18880	18880	0
466	20240621	131400	305785030	18880	18880	18880	18880	0
467	20240621	131300	305785030	18880	18880	18880	18880	0
468	20240621	131200	305785030	18880	18880	18880	18880	0
469	20240621	131100	305785030	18880	18880	18880	18880	0
470	20240621	131000	305785030	18880	18880	18880	18880	0
471	20240621	130900	305785030	18880	18880	18880	18880	0
472	20240621	130800	305785030	18880	18880	18880	18880	0
473	20240621	130700	305785030	18880	18880	18880	18880	0
474	20240621	130600	305785030	18880	18880	18880	18880	0
475	20240621	130500	305785030	18880	18880	18880	18880	0
476	20240621	130400	305785030	18880	18880	18880	18880	0
477	20240621	130300	305785030	18880	18880	18880	18880	0
478	20240621	130200	305785030	18880	18880	18880	18880	0
479	20240621	130100	305785030	18880	18880	18880	18880	0
480	20240621	130000	305785030	18880	18880	18880	18880	1
481	20240621	125900	305766150	18880	18870	18880	18770	527
482	20240621	125800	295841770	18870	18870	18870	18870	0
483	20240621	125700	295841770	18870	18850	18870	18850	36
484	20240621	125600	295162710	18850	18850	18850	18850	0
485	20240621	125500	295162710	18850	18850	18850	18850	0
486	20240621	125400	295162710	18850	18850	18850	18850	0
487	20240621	125300	295162710	18850	18850	18850	18850	0
488	20240621	125200	295162710	18850	18850	18850	18850	0
489	20240621	125100	295162710	18850	18850	18850	18850	0
490	20240621	125000	295162710	18850	18850	18850	18850	0
491	20240621	124900	295162710	18850	18850	18850	18850	0
492	20240621	124800	295162710	18850	18850	18850	18850	0
493	20240621	124700	295162710	18850	18850	18850	18850	100
494	20240621	124600	293277710	18860	18860	18860	18860	0
495	20240621	124500	293277710	18860	18860	18860	18860	0
496	20240621	124400	293277710	18860	18860	18860	18860	3
497	20240621	124300	293221130	18880	18880	18880	18880	0
498	20240621	124200	293221130	18880	18880	18880	18880	0
499	20240621	124100	293221130	18880	18880	18880	18880	0
500	20240621	124000	293221130	18880	18880	18880	18880	0
501	20240621	123900	293221130	18880	18880	18880	18880	0
502	20240621	123800	293221130	18880	18880	18880	18880	0
503	20240621	123700	293221130	18880	18880	18880	18880	0
504	20240621	123600	293221130	18880	18880	18880	18880	0
505	20240621	123500	293221130	18880	18880	18880	18880	0
506	20240621	123400	293221130	18880	18880	18880	18880	5
507	20240621	123300	293126730	18880	18880	18880	18880	0
508	20240621	123200	293126730	18880	18880	18880	18880	0
509	20240621	123100	293126730	18880	18880	18880	18880	0
510	20240621	123000	293126730	18880	18880	18880	18880	0
511	20240621	122900	293126730	18880	18880	18880	18880	2
512	20240621	122800	293088970	18880	18880	18880	18880	1
513	20240621	122700	293070090	18880	18880	18880	18880	0
514	20240621	122600	293070090	18880	18880	18880	18880	50
515	20240621	122500	292126090	18880	18880	18880	18880	34
516	20240621	122400	291484170	18830	18830	18830	18830	0
517	20240621	122300	291484170	18830	18830	18830	18830	30
518	20240621	122200	290919270	18830	18830	18830	18830	0
519	20240621	122100	290919270	18830	18830	18830	18830	4
520	20240621	122000	290843950	18880	18880	18880	18880	0
521	20240621	121900	290843950	18880	18880	18880	18880	27
522	20240621	121800	290334190	18880	18880	18880	18880	0
523	20240621	121700	290334190	18880	18880	18880	18880	0
524	20240621	121600	290334190	18880	18880	18880	18880	0
525	20240621	121500	290334190	18880	18870	18880	18840	99
526	20240621	121400	288468530	18870	18870	18870	18870	20
527	20240621	121300	288091130	18870	18870	18870	18870	1
528	20240621	121200	288072260	18870	18870	18870	18870	0
529	20240621	121100	288072260	18870	18870	18870	18870	0
530	20240621	121000	288072260	18870	18870	18870	18870	0
531	20240621	120900	288072260	18870	18870	18870	18870	0
532	20240621	120800	288072260	18870	18870	18870	18870	0
533	20240621	120700	288072260	18870	18870	18870	18870	2
534	20240621	120600	288034520	18840	18840	18840	18840	0
535	20240621	120500	288034520	18840	18840	18840	18840	1
536	20240621	120400	288015680	18850	18850	18850	18850	10
537	20240621	120300	287827180	18850	18850	18850	18850	3
538	20240621	120200	287770630	18840	18850	18850	18840	52
539	20240621	120100	286790680	18860	18860	18860	18860	65
540	20240621	120000	285564780	18850	18850	18850	18850	20
541	20240621	115900	285187780	18880	18860	18880	18860	5
542	20240621	115800	285093440	18840	18840	18840	18840	0
543	20240621	115700	285093440	18840	18840	18840	18840	1
544	20240621	115600	285074600	19030	19030	19030	19030	0
545	20240621	115500	285074600	19030	18820	19040	18820	102
546	20240621	115400	283134020	19010	19010	19010	19010	0
547	20240621	115300	283134020	19010	18820	19010	18810	166
548	20240621	115200	280000730	18830	18830	18830	18830	40
549	20240621	115100	279247530	18830	18840	18840	18830	9
550	20240621	115000	279078000	18840	18840	18840	18840	0
551	20240621	114900	279078000	18840	18840	18840	18840	0
552	20240621	114800	279078000	18840	18840	18840	18840	0
553	20240621	114700	279078000	18840	18900	18900	18840	163
554	20240621	114600	276004250	18910	18900	18910	18900	19
555	20240621	114500	275645020	18910	18930	18930	18910	38
556	20240621	114400	274926060	18910	19030	19030	18910	70
557	20240621	114300	273601890	18940	18960	18960	18940	322
558	20240621	114200	267500220	19050	19050	19050	19050	0
559	20240621	114100	267500220	19050	19050	19050	19050	0
560	20240621	114000	267500220	19050	19050	19050	19050	5
561	20240621	113900	267404970	19050	19050	19050	19050	0
562	20240621	113800	267404970	19050	19040	19050	19040	36
563	20240621	113700	266719180	19050	19050	19050	19050	0
564	20240621	113600	266719180	19050	19050	19050	19050	0
565	20240621	113500	266719180	19050	19050	19050	19050	0
566	20240621	113400	266719180	19050	19050	19050	19050	0
567	20240621	113300	266719180	19050	19050	19050	19050	5
568	20240621	113200	266623930	19050	19050	19050	19050	0
569	20240621	113100	266623930	19050	19050	19050	19050	0
570	20240621	113000	266623930	19050	19050	19050	19050	0
571	20240621	112900	266623930	19050	19050	19050	19050	0
572	20240621	112800	266623930	19050	19050	19050	19050	0
573	20240621	112700	266623930	19050	19050	19050	19050	0
574	20240621	112600	266623930	19050	19050	19050	19050	0
575	20240621	112500	266623930	19050	19050	19050	19050	42
576	20240621	112400	265823830	19040	18960	19040	18960	75
577	20240621	112300	264397290	19050	19050	19050	19050	0
578	20240621	112200	264397290	19050	19050	19050	19050	0
579	20240621	112100	264397290	19050	19050	19050	19050	0
580	20240621	112000	264397290	19050	19050	19050	19050	0
581	20240621	111900	264397290	19050	19050	19050	19050	5
582	20240621	111800	264302040	19040	19040	19040	19040	0
583	20240621	111700	264302040	19040	19040	19040	19040	0
584	20240621	111600	264302040	19040	19040	19040	19040	0
585	20240621	111500	264302040	19040	19040	19040	19040	10
586	20240621	111400	264111640	19040	19040	19040	19040	0
587	20240621	111300	264111640	19040	19040	19040	19040	1
588	20240621	111200	264092600	18910	19000	19000	18910	10
589	20240621	111100	263903360	19050	19050	19050	19050	0
590	20240621	111000	263903360	19050	19010	19050	19000	28
591	20240621	110900	263370530	19030	19050	19050	19030	93
592	20240621	110800	261600660	19050	19050	19050	19050	37
593	20240621	110700	260895810	19050	19060	19060	19050	61
594	20240621	110600	259733170	19070	19070	19070	19070	0
595	20240621	110500	259733170	19070	19070	19070	19070	0
596	20240621	110400	259733170	19070	19090	19090	19070	76
597	20240621	110300	258282860	19110	19110	19110	19110	10
598	20240621	110200	258091760	19100	19110	19110	19100	66
599	20240621	110100	256831080	19110	19110	19110	19110	0
600	20240621	110000	256831080	19110	19110	19110	19110	106
601	20240621	105900	254805420	19210	19210	19210	19210	0
602	20240621	105800	254805420	19210	19210	19210	19210	0
603	20240621	105700	254805420	19210	19210	19210	19210	0
604	20240621	105600	254805420	19210	19210	19210	19210	3
605	20240621	105500	254747790	19130	19080	19130	19080	16
606	20240621	105400	254442010	19090	19110	19110	19090	71
607	20240621	105300	253086170	19110	19110	19110	19110	0
608	20240621	105200	253086170	19110	19210	19210	19110	70
609	20240621	105100	251747990	19220	19220	19220	19220	27
610	20240621	105000	251229050	19230	19230	19230	19230	0
611	20240621	104900	251229050	19230	19230	19230	19230	0
612	20240621	104800	251229050	19230	19230	19230	19230	1
613	20240621	104700	251209820	19240	19240	19240	19240	1
614	20240621	104600	251190580	19260	19260	19260	19260	0
615	20240621	104500	251190580	19260	19260	19260	19260	0
616	20240621	104400	251190580	19260	19260	19260	19260	0
617	20240621	104300	251190580	19260	19250	19260	19250	100
618	20240621	104200	249265230	19260	19150	19260	19150	77
619	20240621	104100	247782470	19110	19230	19230	19110	9
620	20240621	104000	247609880	19230	19230	19230	19230	250
621	20240621	103900	242802380	19230	19280	19280	19230	7
622	20240621	103800	242667470	19280	19270	19280	19270	307
623	20240621	103700	236751000	19260	19260	19270	19260	90
624	20240621	103600	235017190	19260	19270	19280	19260	161
625	20240621	103500	231914020	19280	19240	19280	19240	15
626	20240621	103400	231625080	19280	19260	19280	19260	133
627	20240621	103300	229063260	19260	19150	19260	19150	471
628	20240621	103200	220003630	19070	19070	19070	19070	75
629	20240621	103100	218573380	19090	19090	19090	19090	357
630	20240621	103000	211758250	19090	19240	19240	19090	9
631	20240621	102900	211585240	19240	19260	19260	19060	96
632	20240621	102800	209739030	19260	19260	19260	19260	15
633	20240621	102700	209450130	19070	19270	19290	19070	63
634	20240621	102600	208236900	19270	19270	19270	19260	21
635	20240621	102500	207832330	19070	19290	19290	19070	45
636	20240621	102400	206973960	19300	19050	19300	19040	110
637	20240621	102300	204870490	19060	19120	19280	19050	152
638	20240621	102200	201958360	19120	19120	19120	19120	208
639	20240621	102100	197981400	19120	19100	19120	19100	79
640	20240621	102000	196472420	19050	19030	19080	19030	1654
641	20240621	101900	164977070	19040	19040	19040	19040	16
642	20240621	101800	164672430	19040	19040	19040	19040	436
643	20240621	101700	156370990	19040	19040	19040	19040	3
644	20240621	101600	156313870	19040	18990	19040	18990	723
645	20240621	101500	142564970	18850	18890	19000	18830	290
646	20240621	101400	137066640	18830	18820	18890	18820	161
647	20240621	101300	134031480	18820	18770	18820	18770	539
648	20240621	101200	123902680	18770	18770	18770	18770	0
649	20240621	101100	123902680	18770	18770	18770	18770	28
650	20240621	101000	123377120	18790	18790	18790	18790	2
651	20240621	100900	123339540	18790	18790	18790	18790	0
652	20240621	100800	123339540	18790	18780	18790	18780	58
653	20240621	100700	122249740	18790	18790	18790	18790	0
654	20240621	100600	122249740	18790	18790	18790	18790	0
655	20240621	100500	122249740	18790	18790	18790	18790	28
656	20240621	100400	121723620	18590	18680	18800	18590	138
657	20240621	100300	119144970	18690	18690	18690	18690	0
658	20240621	100200	119144970	18690	18580	18690	18580	3523
659	20240621	100100	53603560	18570	18580	18580	18570	39
660	20240621	100000	52878950	18570	18580	18580	18570	2
661	20240621	095900	52841800	18580	18570	18580	18570	15
662	20240621	095800	52563170	18560	18560	18560	18560	384
663	20240621	095700	45436130	18560	18580	18580	18560	2
664	20240621	095600	45398990	18570	18570	18570	18570	0
665	20240621	095500	45398990	18570	18570	18570	18570	0
666	20240621	095400	45398990	18570	18570	18570	18570	0
667	20240621	095300	45398990	18570	18570	18570	18570	8
668	20240621	095200	45250430	18460	18460	18460	18460	0
669	20240621	095100	45250430	18460	18460	18460	18460	0
670	20240621	095000	45250430	18460	18460	18460	18460	40
671	20240621	094900	44512030	18460	18460	18460	18460	20
672	20240621	094800	44142830	18460	18460	18460	18460	0
673	20240621	094700	44142830	18460	18460	18460	18460	0
674	20240621	094600	44142830	18460	18460	18460	18460	0
675	20240621	094500	44142830	18460	18460	18460	18460	1
676	20240621	094400	44124370	18580	18580	18580	18580	0
677	20240621	094300	44124370	18580	18460	18580	18460	107
678	20240621	094200	42148910	18460	18460	18460	18460	49
679	20240621	094100	41244370	18460	18460	18460	18460	0
680	20240621	094000	41244370	18460	18510	18510	18460	113
681	20240621	093900	39155120	18580	18580	18580	18580	0
682	20240621	093800	39155120	18580	18580	18580	18580	0
683	20240621	093700	39155120	18580	18500	18580	18500	8
684	20240621	093600	39006720	18500	18500	18500	18500	0
685	20240621	093500	39006720	18500	18500	18500	18500	0
686	20240621	093400	39006720	18500	18500	18500	18500	0
687	20240621	093300	39006720	18500	18500	18500	18500	10
688	20240621	093200	38821720	18590	18590	18590	18590	2
689	20240621	093100	38784540	18600	18600	18600	18600	0
690	20240621	093000	38784540	18600	18600	18600	18600	0
691	20240621	092900	38784540	18600	18600	18600	18600	200
692	20240621	092800	35064540	18600	18600	18600	18600	0
693	20240621	092700	35064540	18600	18600	18600	18600	0
694	20240621	092600	35064540	18600	18460	18600	18460	113
695	20240621	092500	32976210	18590	18590	18590	18590	0
696	20240621	092400	32976210	18590	18590	18590	18590	116
697	20240621	092300	30819770	18590	18590	18590	18590	110
698	20240621	092200	28774870	18460	18570	18570	18460	5
699	20240621	092100	28682460	18570	18570	18570	18570	0
700	20240621	092000	28682460	18570	18570	18570	18570	200
701	20240621	091900	24968460	18570	18570	18570	18570	0
702	20240621	091800	24968460	18570	18570	18570	18570	1
703	20240621	091700	24949890	18570	18570	18570	18570	1
704	20240621	091600	24931320	18570	18570	18570	18570	0
705	20240621	091500	24931320	18570	18570	18570	18570	6
706	20240621	091400	24819900	18570	18570	18570	18570	0
707	20240621	091300	24819900	18570	18580	18580	18570	610
708	20240621	091200	13486140	18580	18580	18580	18580	3
709	20240621	091100	13430400	18500	18590	18590	18500	59
710	20240621	091000	12334490	18590	18590	18590	18590	1
711	20240621	090900	12315900	18600	18600	18600	18600	0
712	20240621	090800	12315900	18600	18500	18600	18500	500
713	20240621	090700	3037120	18480	18480	18480	18480	45
714	20240621	090600	2205520	18480	18480	18480	18480	40
715	20240621	090500	1466320	18480	18480	18480	18480	0
716	20240621	090400	1466320	18480	18480	18480	18480	0
717	20240621	090300	1466320	18480	18450	18480	18450	15
718	20240621	090200	1189500	18300	18300	18300	18300	0
719	20240621	090100	1189500	18300	18300	18300	18300	0
720	20240621	090000	1189500	18300	18300	18300	18300	65