KissMeData/389260/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	212300	562263740	16690	16690	16690	16690	791
3	20240618	212200	562263740	16690	16690	16690	16690	0
4	20240618	212100	562263740	16690	16690	16690	16690	0
5	20240618	212000	562263740	16690	16690	16690	16690	0
6	20240618	211900	562263740	16690	16690	16690	16690	0
7	20240618	211800	562263740	16690	16690	16690	16690	0
8	20240618	211700	562263740	16690	16690	16690	16690	0
9	20240618	211600	562263740	16690	16690	16690	16690	0
10	20240618	211500	562263740	16690	16690	16690	16690	0
11	20240618	211400	562263740	16690	16690	16690	16690	0
12	20240618	211300	562263740	16690	16690	16690	16690	0
13	20240618	211200	562263740	16690	16690	16690	16690	0
14	20240618	211100	562263740	16690	16690	16690	16690	0
15	20240618	211000	562263740	16690	16690	16690	16690	0
16	20240618	210900	562263740	16690	16690	16690	16690	0
17	20240618	210800	562263740	16690	16690	16690	16690	0
18	20240618	210700	562263740	16690	16690	16690	16690	0
19	20240618	210600	562263740	16690	16690	16690	16690	0
20	20240618	210500	562263740	16690	16690	16690	16690	0
21	20240618	210400	562263740	16690	16690	16690	16690	0
22	20240618	210300	562263740	16690	16690	16690	16690	0
23	20240618	210200	562263740	16690	16690	16690	16690	0
24	20240618	210100	562263740	16690	16690	16690	16690	0
25	20240618	210000	562263740	16690	16690	16690	16690	0
26	20240618	205900	562263740	16690	16690	16690	16690	0
27	20240618	205800	562263740	16690	16690	16690	16690	0
28	20240618	205700	562263740	16690	16690	16690	16690	0
29	20240618	205600	562263740	16690	16690	16690	16690	0
30	20240618	205500	562263740	16690	16690	16690	16690	0
31	20240618	205400	562263740	16690	16690	16690	16690	0
32	20240618	205300	562263740	16690	16690	16690	16690	791
33	20240618	205200	562263740	16690	16690	16690	16690	0
34	20240618	205100	562263740	16690	16690	16690	16690	0
35	20240618	205000	562263740	16690	16690	16690	16690	0
36	20240618	204900	562263740	16690	16690	16690	16690	0
37	20240618	204800	562263740	16690	16690	16690	16690	0
38	20240618	204700	562263740	16690	16690	16690	16690	0
39	20240618	204600	562263740	16690	16690	16690	16690	0
40	20240618	204500	562263740	16690	16690	16690	16690	0
41	20240618	204400	562263740	16690	16690	16690	16690	0
42	20240618	204300	562263740	16690	16690	16690	16690	0
43	20240618	204200	562263740	16690	16690	16690	16690	0
44	20240618	204100	562263740	16690	16690	16690	16690	0
45	20240618	204000	562263740	16690	16690	16690	16690	0
46	20240618	203900	562263740	16690	16690	16690	16690	0
47	20240618	203800	562263740	16690	16690	16690	16690	0
48	20240618	203700	562263740	16690	16690	16690	16690	0
49	20240618	203600	562263740	16690	16690	16690	16690	0
50	20240618	203500	562263740	16690	16690	16690	16690	0
51	20240618	203400	562263740	16690	16690	16690	16690	0
52	20240618	203300	562263740	16690	16690	16690	16690	0
53	20240618	203200	562263740	16690	16690	16690	16690	0
54	20240618	203100	562263740	16690	16690	16690	16690	0
55	20240618	203000	562263740	16690	16690	16690	16690	0
56	20240618	202900	562263740	16690	16690	16690	16690	0
57	20240618	202800	562263740	16690	16690	16690	16690	0
58	20240618	202700	562263740	16690	16690	16690	16690	0
59	20240618	202600	562263740	16690	16690	16690	16690	0
60	20240618	202500	562263740	16690	16690	16690	16690	0
61	20240618	202400	562263740	16690	16690	16690	16690	0
62	20240618	202300	562263740	16690	16690	16690	16690	791
63	20240618	202200	562263740	16690	16690	16690	16690	0
64	20240618	202100	562263740	16690	16690	16690	16690	0
65	20240618	202000	562263740	16690	16690	16690	16690	0
66	20240618	201900	562263740	16690	16690	16690	16690	0
67	20240618	201800	562263740	16690	16690	16690	16690	0
68	20240618	201700	562263740	16690	16690	16690	16690	0
69	20240618	201600	562263740	16690	16690	16690	16690	0
70	20240618	201500	562263740	16690	16690	16690	16690	0
71	20240618	201400	562263740	16690	16690	16690	16690	0
72	20240618	201300	562263740	16690	16690	16690	16690	0
73	20240618	201200	562263740	16690	16690	16690	16690	0
74	20240618	201100	562263740	16690	16690	16690	16690	0
75	20240618	201000	562263740	16690	16690	16690	16690	0
76	20240618	200900	562263740	16690	16690	16690	16690	0
77	20240618	200800	562263740	16690	16690	16690	16690	0
78	20240618	200700	562263740	16690	16690	16690	16690	0
79	20240618	200600	562263740	16690	16690	16690	16690	0
80	20240618	200500	562263740	16690	16690	16690	16690	0
81	20240618	200400	562263740	16690	16690	16690	16690	0
82	20240618	200300	562263740	16690	16690	16690	16690	0
83	20240618	200200	562263740	16690	16690	16690	16690	0
84	20240618	200100	562263740	16690	16690	16690	16690	0
85	20240618	200000	562263740	16690	16690	16690	16690	0
86	20240618	195900	562263740	16690	16690	16690	16690	0
87	20240618	195800	562263740	16690	16690	16690	16690	0
88	20240618	195700	562263740	16690	16690	16690	16690	0
89	20240618	195600	562263740	16690	16690	16690	16690	0
90	20240618	195500	562263740	16690	16690	16690	16690	0
91	20240618	195400	562263740	16690	16690	16690	16690	0
92	20240618	195300	562263740	16690	16690	16690	16690	791
93	20240618	195200	562263740	16690	16690	16690	16690	0
94	20240618	195100	562263740	16690	16690	16690	16690	0
95	20240618	195000	562263740	16690	16690	16690	16690	0
96	20240618	194900	562263740	16690	16690	16690	16690	0
97	20240618	194800	562263740	16690	16690	16690	16690	0
98	20240618	194700	562263740	16690	16690	16690	16690	0
99	20240618	194600	562263740	16690	16690	16690	16690	0
100	20240618	194500	562263740	16690	16690	16690	16690	0
101	20240618	194400	562263740	16690	16690	16690	16690	0
102	20240618	194300	562263740	16690	16690	16690	16690	0
103	20240618	194200	562263740	16690	16690	16690	16690	0
104	20240618	194100	562263740	16690	16690	16690	16690	0
105	20240618	194000	562263740	16690	16690	16690	16690	0
106	20240618	193900	562263740	16690	16690	16690	16690	0
107	20240618	193800	562263740	16690	16690	16690	16690	0
108	20240618	193700	562263740	16690	16690	16690	16690	0
109	20240618	193600	562263740	16690	16690	16690	16690	0
110	20240618	193500	562263740	16690	16690	16690	16690	0
111	20240618	193400	562263740	16690	16690	16690	16690	0
112	20240618	193300	562263740	16690	16690	16690	16690	0
113	20240618	193200	562263740	16690	16690	16690	16690	0
114	20240618	193100	562263740	16690	16690	16690	16690	0
115	20240618	193000	562263740	16690	16690	16690	16690	0
116	20240618	192900	562263740	16690	16690	16690	16690	0
117	20240618	192800	562263740	16690	16690	16690	16690	0
118	20240618	192700	562263740	16690	16690	16690	16690	0
119	20240618	192600	562263740	16690	16690	16690	16690	0
120	20240618	192500	562263740	16690	16690	16690	16690	0
121	20240618	192400	562263740	16690	16690	16690	16690	0
122	20240618	192300	562263740	16690	16690	16690	16690	791
123	20240618	192200	562263740	16690	16690	16690	16690	0
124	20240618	192100	562263740	16690	16690	16690	16690	0
125	20240618	192000	562263740	16690	16690	16690	16690	0
126	20240618	191900	562263740	16690	16690	16690	16690	0
127	20240618	191800	562263740	16690	16690	16690	16690	0
128	20240618	191700	562263740	16690	16690	16690	16690	0
129	20240618	191600	562263740	16690	16690	16690	16690	0
130	20240618	191500	562263740	16690	16690	16690	16690	0
131	20240618	191400	562263740	16690	16690	16690	16690	0
132	20240618	191300	562263740	16690	16690	16690	16690	0
133	20240618	191200	562263740	16690	16690	16690	16690	0
134	20240618	191100	562263740	16690	16690	16690	16690	0
135	20240618	191000	562263740	16690	16690	16690	16690	0
136	20240618	190900	562263740	16690	16690	16690	16690	0
137	20240618	190800	562263740	16690	16690	16690	16690	0
138	20240618	190700	562263740	16690	16690	16690	16690	0
139	20240618	190600	562263740	16690	16690	16690	16690	0
140	20240618	190500	562263740	16690	16690	16690	16690	0
141	20240618	190400	562263740	16690	16690	16690	16690	0
142	20240618	190300	562263740	16690	16690	16690	16690	0
143	20240618	190200	562263740	16690	16690	16690	16690	0
144	20240618	190100	562263740	16690	16690	16690	16690	0
145	20240618	190000	562263740	16690	16690	16690	16690	0
146	20240618	185900	562263740	16690	16690	16690	16690	0
147	20240618	185800	562263740	16690	16690	16690	16690	0
148	20240618	185700	562263740	16690	16690	16690	16690	0
149	20240618	185600	562263740	16690	16690	16690	16690	0
150	20240618	185500	562263740	16690	16690	16690	16690	0
151	20240618	185400	562263740	16690	16690	16690	16690	0
152	20240618	185300	562263740	16690	16690	16690	16690	791
153	20240618	185200	562263740	16690	16690	16690	16690	0
154	20240618	185100	562263740	16690	16690	16690	16690	0
155	20240618	185000	562263740	16690	16690	16690	16690	0
156	20240618	184900	562263740	16690	16690	16690	16690	0
157	20240618	184800	562263740	16690	16690	16690	16690	0
158	20240618	184700	562263740	16690	16690	16690	16690	0
159	20240618	184600	562263740	16690	16690	16690	16690	0
160	20240618	184500	562263740	16690	16690	16690	16690	0
161	20240618	184400	562263740	16690	16690	16690	16690	0
162	20240618	184300	562263740	16690	16690	16690	16690	0
163	20240618	184200	562263740	16690	16690	16690	16690	0
164	20240618	184100	562263740	16690	16690	16690	16690	0
165	20240618	184000	562263740	16690	16690	16690	16690	0
166	20240618	183900	562263740	16690	16690	16690	16690	0
167	20240618	183800	562263740	16690	16690	16690	16690	0
168	20240618	183700	562263740	16690	16690	16690	16690	0
169	20240618	183600	562263740	16690	16690	16690	16690	0
170	20240618	183500	562263740	16690	16690	16690	16690	0
171	20240618	183400	562263740	16690	16690	16690	16690	0
172	20240618	183300	562263740	16690	16690	16690	16690	0
173	20240618	183200	562263740	16690	16690	16690	16690	0
174	20240618	183100	562263740	16690	16690	16690	16690	0
175	20240618	183000	562263740	16690	16690	16690	16690	0
176	20240618	182900	562263740	16690	16690	16690	16690	0
177	20240618	182800	562263740	16690	16690	16690	16690	0
178	20240618	182700	562263740	16690	16690	16690	16690	0
179	20240618	182600	562263740	16690	16690	16690	16690	0
180	20240618	182500	562263740	16690	16690	16690	16690	0
181	20240618	182400	562263740	16690	16690	16690	16690	0
182	20240618	182300	562263740	16690	16690	16690	16690	791
183	20240618	182200	562263740	16690	16690	16690	16690	0
184	20240618	182100	562263740	16690	16690	16690	16690	0
185	20240618	182000	562263740	16690	16690	16690	16690	0
186	20240618	181900	562263740	16690	16690	16690	16690	0
187	20240618	181800	562263740	16690	16690	16690	16690	0
188	20240618	181700	562263740	16690	16690	16690	16690	0
189	20240618	181600	562263740	16690	16690	16690	16690	0
190	20240618	181500	562263740	16690	16690	16690	16690	0
191	20240618	181400	562263740	16690	16690	16690	16690	0
192	20240618	181300	562263740	16690	16690	16690	16690	0
193	20240618	181200	562263740	16690	16690	16690	16690	0
194	20240618	181100	562263740	16690	16690	16690	16690	0
195	20240618	181000	562263740	16690	16690	16690	16690	0
196	20240618	180900	562263740	16690	16690	16690	16690	0
197	20240618	180800	562263740	16690	16690	16690	16690	0
198	20240618	180700	562263740	16690	16690	16690	16690	0
199	20240618	180600	562263740	16690	16690	16690	16690	0
200	20240618	180500	562263740	16690	16690	16690	16690	0
201	20240618	180400	562263740	16690	16690	16690	16690	0
202	20240618	180300	562263740	16690	16690	16690	16690	0
203	20240618	180200	562263740	16690	16690	16690	16690	0
204	20240618	180100	562263740	16690	16690	16690	16690	0
205	20240618	180000	562263740	16690	16690	16690	16690	0
206	20240618	175900	562263740	16690	16690	16690	16690	0
207	20240618	175800	562263740	16690	16690	16690	16690	0
208	20240618	175700	562263740	16690	16690	16690	16690	0
209	20240618	175600	562263740	16690	16690	16690	16690	0
210	20240618	175500	562263740	16690	16690	16690	16690	0
211	20240618	175400	562263740	16690	16690	16690	16690	0
212	20240618	175300	562263740	16690	16690	16690	16690	791
213	20240618	175200	562263740	16690	16690	16690	16690	0
214	20240618	175100	562263740	16690	16690	16690	16690	0
215	20240618	175000	562263740	16690	16690	16690	16690	0
216	20240618	174900	562263740	16690	16690	16690	16690	0
217	20240618	174800	562263740	16690	16690	16690	16690	0
218	20240618	174700	562263740	16690	16690	16690	16690	0
219	20240618	174600	562263740	16690	16690	16690	16690	0
220	20240618	174500	562263740	16690	16690	16690	16690	0
221	20240618	174400	562263740	16690	16690	16690	16690	0
222	20240618	174300	562263740	16690	16690	16690	16690	0
223	20240618	174200	562263740	16690	16690	16690	16690	0
224	20240618	174100	562263740	16690	16690	16690	16690	0
225	20240618	174000	562263740	16690	16690	16690	16690	0
226	20240618	173900	562263740	16690	16690	16690	16690	0
227	20240618	173800	562263740	16690	16690	16690	16690	0
228	20240618	173700	562263740	16690	16690	16690	16690	0
229	20240618	173600	562263740	16690	16690	16690	16690	0
230	20240618	173500	562263740	16690	16690	16690	16690	0
231	20240618	173400	562263740	16690	16690	16690	16690	0
232	20240618	173300	562263740	16690	16690	16690	16690	0
233	20240618	173200	562263740	16690	16690	16690	16690	0
234	20240618	173100	562263740	16690	16690	16690	16690	0
235	20240618	173000	562263740	16690	16690	16690	16690	0
236	20240618	172900	562263740	16690	16690	16690	16690	0
237	20240618	172800	562263740	16690	16690	16690	16690	0
238	20240618	172700	562263740	16690	16690	16690	16690	0
239	20240618	172600	562263740	16690	16690	16690	16690	0
240	20240618	172500	562263740	16690	16690	16690	16690	0
241	20240618	172400	562263740	16690	16690	16690	16690	0
242	20240618	172300	562263740	16690	16690	16690	16690	791
243	20240618	172200	562263740	16690	16690	16690	16690	0
244	20240618	172100	562263740	16690	16690	16690	16690	0
245	20240618	172000	562263740	16690	16690	16690	16690	0
246	20240618	171900	562263740	16690	16690	16690	16690	0
247	20240618	171800	562263740	16690	16690	16690	16690	0
248	20240618	171700	562263740	16690	16690	16690	16690	0
249	20240618	171600	562263740	16690	16690	16690	16690	0
250	20240618	171500	562263740	16690	16690	16690	16690	0
251	20240618	171400	562263740	16690	16690	16690	16690	0
252	20240618	171300	562263740	16690	16690	16690	16690	0
253	20240618	171200	562263740	16690	16690	16690	16690	0
254	20240618	171100	562263740	16690	16690	16690	16690	0
255	20240618	171000	562263740	16690	16690	16690	16690	0
256	20240618	170900	562263740	16690	16690	16690	16690	0
257	20240618	170800	562263740	16690	16690	16690	16690	0
258	20240618	170700	562263740	16690	16690	16690	16690	0
259	20240618	170600	562263740	16690	16690	16690	16690	0
260	20240618	170500	562263740	16690	16690	16690	16690	0
261	20240618	170400	562263740	16690	16690	16690	16690	0
262	20240618	170300	562263740	16690	16690	16690	16690	0
263	20240618	170200	562263740	16690	16690	16690	16690	0
264	20240618	170100	562263740	16690	16690	16690	16690	0
265	20240618	170000	562263740	16690	16690	16690	16690	0
266	20240618	165900	562263740	16690	16690	16690	16690	0
267	20240618	165800	562263740	16690	16690	16690	16690	0
268	20240618	165700	562263740	16690	16690	16690	16690	0
269	20240618	165600	562263740	16690	16690	16690	16690	0
270	20240618	165500	562263740	16690	16690	16690	16690	0
271	20240618	165400	562263740	16690	16690	16690	16690	0
272	20240618	165300	562263740	16690	16690	16690	16690	791
273	20240618	165200	562263740	16690	16690	16690	16690	0
274	20240618	165100	562263740	16690	16690	16690	16690	0
275	20240618	165000	562263740	16690	16690	16690	16690	0
276	20240618	164900	562263740	16690	16690	16690	16690	0
277	20240618	164800	562263740	16690	16690	16690	16690	0
278	20240618	164700	562263740	16690	16690	16690	16690	0
279	20240618	164600	562263740	16690	16690	16690	16690	0
280	20240618	164500	562263740	16690	16690	16690	16690	0
281	20240618	164400	562263740	16690	16690	16690	16690	0
282	20240618	164300	562263740	16690	16690	16690	16690	0
283	20240618	164200	562263740	16690	16690	16690	16690	0
284	20240618	164100	562263740	16690	16690	16690	16690	0
285	20240618	164000	562263740	16690	16690	16690	16690	0
286	20240618	163900	562263740	16690	16690	16690	16690	0
287	20240618	163800	562263740	16690	16690	16690	16690	0
288	20240618	163700	562263740	16690	16690	16690	16690	0
289	20240618	163600	562263740	16690	16690	16690	16690	0
290	20240618	163500	562263740	16690	16690	16690	16690	0
291	20240618	163400	562263740	16690	16690	16690	16690	0
292	20240618	163300	562263740	16690	16690	16690	16690	0
293	20240618	163200	562263740	16690	16690	16690	16690	0
294	20240618	163100	562263740	16690	16690	16690	16690	0
295	20240618	163000	562263740	16690	16690	16690	16690	0
296	20240618	162900	562263740	16690	16690	16690	16690	0
297	20240618	162800	562263740	16690	16690	16690	16690	0
298	20240618	162700	562263740	16690	16690	16690	16690	0
299	20240618	162600	562263740	16690	16690	16690	16690	0
300	20240618	162500	562263740	16690	16690	16690	16690	0
301	20240618	162400	562263740	16690	16690	16690	16690	0
302	20240618	162300	562263740	16690	16690	16690	16690	791
303	20240618	162200	562263740	16690	16690	16690	16690	0
304	20240618	162100	562263740	16690	16690	16690	16690	0
305	20240618	162000	562263740	16690	16690	16690	16690	0
306	20240618	161900	562263740	16690	16690	16690	16690	0
307	20240618	161800	562263740	16690	16690	16690	16690	0
308	20240618	161700	562263740	16690	16690	16690	16690	0
309	20240618	161600	562263740	16690	16690	16690	16690	0
310	20240618	161500	562263740	16690	16690	16690	16690	0
311	20240618	161400	562263740	16690	16690	16690	16690	0
312	20240618	161300	562263740	16690	16690	16690	16690	0
313	20240618	161200	562263740	16690	16690	16690	16690	0
314	20240618	161100	562263740	16690	16690	16690	16690	0
315	20240618	161000	562263740	16690	16690	16690	16690	0
316	20240618	160900	562263740	16690	16690	16690	16690	0
317	20240618	160800	562263740	16690	16690	16690	16690	0
318	20240618	160700	562263740	16690	16690	16690	16690	0
319	20240618	160600	562263740	16690	16690	16690	16690	0
320	20240618	160500	562263740	16690	16690	16690	16690	0
321	20240618	160400	562263740	16690	16690	16690	16690	0
322	20240618	160300	562263740	16690	16690	16690	16690	0
323	20240618	160200	562263740	16690	16690	16690	16690	0
324	20240618	160100	562263740	16690	16690	16690	16690	0
325	20240618	160000	562263740	16690	16690	16690	16690	0
326	20240618	155900	562263740	16690	16690	16690	16690	0
327	20240618	155800	562263740	16690	16690	16690	16690	0
328	20240618	155700	562263740	16690	16690	16690	16690	0
329	20240618	155600	562263740	16690	16690	16690	16690	0
330	20240618	155500	562263740	16690	16690	16690	16690	0
331	20240618	155400	562263740	16690	16690	16690	16690	0
332	20240618	155300	562263740	16690	16690	16690	16690	791
333	20240618	155200	562263740	16690	16690	16690	16690	0
334	20240618	155100	562263740	16690	16690	16690	16690	0
335	20240618	155000	562263740	16690	16690	16690	16690	0
336	20240618	154900	562263740	16690	16690	16690	16690	0
337	20240618	154800	562263740	16690	16690	16690	16690	0
338	20240618	154700	562263740	16690	16690	16690	16690	0
339	20240618	154600	562263740	16690	16690	16690	16690	0
340	20240618	154500	562263740	16690	16690	16690	16690	0
341	20240618	154400	562263740	16690	16690	16690	16690	0
342	20240618	154300	562263740	16690	16690	16690	16690	0
343	20240618	154200	562263740	16690	16690	16690	16690	0
344	20240618	154100	562263740	16690	16690	16690	16690	0
345	20240618	154000	562263740	16690	16690	16690	16690	0
346	20240618	153900	562263740	16690	16690	16690	16690	0
347	20240618	153800	562263740	16690	16690	16690	16690	0
348	20240618	153700	562263740	16690	16690	16690	16690	0
349	20240618	153600	562263740	16690	16690	16690	16690	0
350	20240618	153500	562263740	16690	16690	16690	16690	0
351	20240618	153400	562263740	16690	16690	16690	16690	0
352	20240618	153300	562263740	16690	16690	16690	16690	0
353	20240618	153200	562263740	16690	16690	16690	16690	0
354	20240618	153100	562263740	16690	16690	16690	16690	0
355	20240618	153000	562263740	16690	16690	16690	16690	791
356	20240618	152900	549061950	16700	16700	16700	16700	0
357	20240618	152800	549061950	16700	16700	16700	16700	0
358	20240618	152700	549061950	16700	16700	16700	16700	0
359	20240618	152600	549061950	16700	16700	16700	16700	0
360	20240618	152500	549061950	16700	16700	16700	16700	0
361	20240618	152400	549061950	16700	16700	16700	16700	0
362	20240618	152300	549061950	16700	16700	16700	16700	0
363	20240618	152200	549061950	16700	16700	16700	16700	0
364	20240618	152100	549061950	16700	16700	16700	16700	0
365	20240618	152000	549061950	16700	16700	16700	16700	0
366	20240618	151900	549061950	16700	16700	16700	16700	145
367	20240618	151800	546640450	16700	16750	16750	16700	108
368	20240618	151700	544836480	16750	16700	16750	16690	1001
369	20240618	151600	528127070	16750	16700	16750	16700	91
370	20240618	151500	526605420	16700	16700	16700	16700	49
371	20240618	151400	525787120	16700	16690	16700	16690	197
372	20240618	151300	522497300	16700	16710	16710	16700	585
373	20240618	151200	512726530	16700	16710	16710	16700	159
374	20240618	151100	510069660	16720	16720	16720	16720	2
375	20240618	151000	510036220	16710	16720	16720	16710	332
376	20240618	150900	504487780	16720	16720	16720	16720	0
377	20240618	150800	504487780	16720	16720	16720	16720	0
378	20240618	150700	504487780	16720	16720	16720	16720	16
379	20240618	150600	504220260	16710	16730	16730	16710	405
380	20240618	150500	497448980	16720	16720	16720	16720	551
381	20240618	150400	488236260	16730	16730	16730	16730	3
382	20240618	150300	488186070	16710	16710	16710	16710	1
383	20240618	150200	488169360	16760	16760	16760	16760	2
384	20240618	150100	488135840	16760	16760	16760	16760	0
385	20240618	150000	488135840	16760	16760	16760	16760	1
386	20240618	145900	488119080	16770	16710	16770	16710	2
387	20240618	145800	488085600	16710	16710	16710	16710	5
388	20240618	145700	488002050	16710	16710	16710	16710	39
389	20240618	145600	487350360	16710	16720	16720	16700	246
390	20240618	145500	483239590	16720	16720	16720	16720	45
391	20240618	145400	482487190	16710	16720	16720	16710	16
392	20240618	145300	482219780	16720	16720	16720	16720	0
393	20240618	145200	482219780	16720	16710	16720	16710	56
394	20240618	145100	481283520	16710	16710	16710	16710	0
395	20240618	145000	481283520	16710	16720	16720	16710	257
396	20240618	144900	476988750	16720	16720	16720	16720	70
397	20240618	144800	475818350	16780	16740	16780	16740	60
398	20240618	144700	474812280	16740	16740	16740	16740	0
399	20240618	144600	474812280	16740	16740	16740	16740	20
400	20240618	144500	474477480	16740	16740	16740	16740	0
401	20240618	144400	474477480	16740	16720	16740	16720	40
402	20240618	144300	473808080	16720	16740	16740	16720	193
403	20240618	144200	470580720	16720	16720	16720	16720	0
404	20240618	144100	470580720	16720	16720	16720	16720	110
405	20240618	144000	468741520	16720	16720	16720	16720	0
406	20240618	143900	468741520	16720	16720	16720	16720	0
407	20240618	143800	468741520	16720	16710	16720	16710	34
408	20240618	143700	468173370	16710	16710	16710	16710	157
409	20240618	143600	465549900	16710	16710	16710	16710	0
410	20240618	143500	465549900	16710	16720	16720	16710	172
411	20240618	143400	462675140	16720	16720	16720	16720	0
412	20240618	143300	462675140	16720	16720	16720	16720	0
413	20240618	143200	462675140	16720	16720	16720	16720	33
414	20240618	143100	462123380	16720	16720	16720	16720	0
415	20240618	143000	462123380	16720	16720	16720	16720	1
416	20240618	142900	462106660	16710	16710	16710	16710	21
417	20240618	142800	461755750	16710	16710	16710	16710	0
418	20240618	142700	461755750	16710	16710	16710	16710	0
419	20240618	142600	461755750	16710	16710	16710	16710	85
420	20240618	142500	460335400	16710	16710	16710	16710	40
421	20240618	142400	459667000	16710	16710	16710	16710	0
422	20240618	142300	459667000	16710	16710	16710	16710	0
423	20240618	142200	459667000	16710	16710	16710	16710	5
424	20240618	142100	459583450	16700	16700	16700	16700	1
425	20240618	142000	459566750	16700	16710	16710	16700	82
426	20240618	141900	458197340	16700	16700	16700	16700	0
427	20240618	141800	458197340	16700	16700	16700	16700	30
428	20240618	141700	457696340	16700	16700	16700	16700	0
429	20240618	141600	457696340	16700	16700	16700	16700	30
430	20240618	141500	457195340	16720	16720	16720	16720	0
431	20240618	141400	457195340	16720	16720	16720	16720	0
432	20240618	141300	457195340	16720	16720	16720	16720	0
433	20240618	141200	457195340	16720	16720	16720	16720	152
434	20240618	141100	454653900	16720	16720	16720	16720	46
435	20240618	141000	453884780	16720	16720	16720	16700	707
436	20240618	140900	442072090	16720	16720	16720	16720	0
437	20240618	140800	442072090	16720	16720	16720	16720	10
438	20240618	140700	441904890	16720	16720	16720	16720	0
439	20240618	140600	441904890	16720	16720	16720	16720	12
440	20240618	140500	441704250	16720	16720	16720	16720	86
441	20240618	140400	440266330	16720	16720	16720	16710	12
442	20240618	140300	440065700	16720	16720	16720	16720	37
443	20240618	140200	439447060	16710	16720	16720	16710	287
444	20240618	140100	434651150	16720	16720	16720	16720	243
445	20240618	140000	430588190	16720	16720	16720	16720	29
446	20240618	135900	430103310	16730	16730	16730	16730	5
447	20240618	135800	430019660	16740	16740	16740	16740	1
448	20240618	135700	430002920	16740	16740	16740	16740	3
449	20240618	135600	429952700	16750	16750	16750	16750	0
450	20240618	135500	429952700	16750	16750	16750	16750	1
451	20240618	135400	429935950	16720	16720	16720	16720	161
452	20240618	135300	427244030	16720	16730	16730	16720	212
453	20240618	135200	423697390	16730	16730	16730	16730	466
454	20240618	135100	415901210	16730	16730	16730	16730	65
455	20240618	135000	414813760	16740	16750	16750	16730	448
456	20240618	134900	407314340	16750	16750	16750	16750	15
457	20240618	134800	407063090	16750	16750	16750	16750	0
458	20240618	134700	407063090	16750	16750	16750	16750	0
459	20240618	134600	407063090	16750	16750	16750	16750	5
460	20240618	134500	406979340	16740	16740	16740	16740	0
461	20240618	134400	406979340	16740	16740	16740	16740	0
462	20240618	134300	406979340	16740	16740	16740	16740	10
463	20240618	134200	406811940	16780	16780	16780	16780	3
464	20240618	134100	406761600	16780	16780	16780	16780	2
465	20240618	134000	406728040	16780	16780	16780	16780	1
466	20240618	133900	406711260	16780	16780	16780	16780	12
467	20240618	133800	406509900	16780	16740	16780	16740	44
468	20240618	133700	405773220	16740	16740	16740	16740	69
469	20240618	133600	404618160	16740	16740	16740	16740	0
470	20240618	133500	404618160	16740	16740	16740	16740	206
471	20240618	133400	401169720	16740	16740	16740	16740	100
472	20240618	133300	399495720	16740	16740	16740	16740	11
473	20240618	133200	399311580	16740	16740	16740	16740	1
474	20240618	133100	399294840	16790	16790	16790	16790	0
475	20240618	133000	399294840	16790	16740	16790	16740	32
476	20240618	132900	398759010	16740	16740	16740	16740	0
477	20240618	132800	398759010	16740	16740	16740	16740	10
478	20240618	132700	398591610	16740	16790	16790	16740	112
479	20240618	132600	396711730	16790	16790	16790	16790	0
480	20240618	132500	396711730	16790	16790	16790	16790	0
481	20240618	132400	396711730	16790	16790	16790	16790	1
482	20240618	132300	396694940	16790	16790	16790	16790	0
483	20240618	132200	396694940	16790	16790	16790	16790	0
484	20240618	132100	396694940	16790	16790	16790	16790	1
485	20240618	132000	396678150	16790	16790	16790	16790	1
486	20240618	131900	396661360	16790	16790	16790	16790	0
487	20240618	131800	396661360	16790	16790	16790	16790	50
488	20240618	131700	395821860	16790	16790	16790	16790	0
489	20240618	131600	395821860	16790	16790	16790	16790	1
490	20240618	131500	395805070	16790	16790	16790	16790	0
491	20240618	131400	395805070	16790	16790	16790	16790	59
492	20240618	131300	394814460	16790	16790	16790	16790	0
493	20240618	131200	394814460	16790	16790	16790	16790	2
494	20240618	131100	394780880	16790	16790	16790	16790	0
495	20240618	131000	394780880	16790	16790	16790	16730	38
496	20240618	130900	394143580	16790	16790	16790	16790	0
497	20240618	130800	394143580	16790	16790	16790	16790	12
498	20240618	130700	393942100	16730	16740	16740	16730	301
499	20240618	130600	388904930	16740	16740	16740	16740	28
500	20240618	130500	388436210	16740	16740	16740	16740	4
501	20240618	130400	388369250	16740	16740	16740	16740	28
502	20240618	130300	387900530	16730	16730	16730	16730	0
503	20240618	130200	387900530	16730	16730	16730	16730	0
504	20240618	130100	387900530	16730	16740	16740	16730	223
505	20240618	130000	384167640	16740	16740	16740	16740	75
506	20240618	125900	382912140	16750	16750	16750	16750	0
507	20240618	125800	382912140	16750	16750	16750	16750	3
508	20240618	125700	382861890	16790	16790	16790	16790	0
509	20240618	125600	382861890	16790	16790	16790	16790	0
510	20240618	125500	382861890	16790	16790	16790	16790	50
511	20240618	125400	382022390	16790	16790	16790	16790	0
512	20240618	125300	382022390	16790	16790	16790	16790	85
513	20240618	125200	380595240	16790	16790	16790	16790	0
514	20240618	125100	380595240	16790	16740	16790	16740	81
515	20240618	125000	379235300	16740	16740	16740	16740	0
516	20240618	124900	379235300	16740	16750	16750	16740	70
517	20240618	124800	378063470	16740	16740	16740	16740	0
518	20240618	124700	378063470	16740	16740	16740	16740	0
519	20240618	124600	378063470	16740	16740	16740	16740	174
520	20240618	124500	375150710	16740	16740	16740	16740	1
521	20240618	124400	375133970	16740	16760	16760	16740	66
522	20240618	124300	374029100	16740	16740	16740	16740	100
523	20240618	124200	372355100	16740	16750	16750	16740	124
524	20240618	124100	370279040	16740	16740	16740	16740	0
525	20240618	124000	370279040	16740	16740	16740	16740	0
526	20240618	123900	370279040	16740	16740	16740	16740	0
527	20240618	123800	370279040	16740	16740	16740	16740	0
528	20240618	123700	370279040	16740	16740	16740	16740	0
529	20240618	123600	370279040	16740	16740	16740	16740	50
530	20240618	123500	369442040	16740	16740	16740	16740	10
531	20240618	123400	369274640	16740	16740	16740	16740	60
532	20240618	123300	368270240	16740	16740	16740	16740	0
533	20240618	123200	368270240	16740	16740	16740	16740	25
534	20240618	123100	367851740	16790	16790	16790	16790	0
535	20240618	123000	367851740	16790	16740	16790	16740	33
536	20240618	122900	367299070	16740	16740	16740	16740	72
537	20240618	122800	366093790	16740	16750	16750	16740	101
538	20240618	122700	364402330	16750	16750	16750	16750	0
539	20240618	122600	364402330	16750	16750	16750	16750	0
540	20240618	122500	364402330	16750	16750	16750	16750	3
541	20240618	122400	364352080	16750	16750	16750	16750	7
542	20240618	122300	364234830	16750	16750	16750	16750	0
543	20240618	122200	364234830	16750	16750	16750	16750	0
544	20240618	122100	364234830	16750	16750	16750	16750	25
545	20240618	122000	363816080	16750	16750	16750	16750	1
546	20240618	121900	363799330	16750	16750	16750	16750	4
547	20240618	121800	363732330	16750	16750	16750	16750	0
548	20240618	121700	363732330	16750	16750	16750	16750	3
549	20240618	121600	363682080	16730	16730	16730	16730	75
550	20240618	121500	362427330	16730	16730	16730	16730	0
551	20240618	121400	362427330	16730	16730	16730	16730	26
552	20240618	121300	361992350	16730	16730	16730	16730	0
553	20240618	121200	361992350	16730	16730	16730	16730	8
554	20240618	121100	361858510	16720	16720	16720	16720	0
555	20240618	121000	361858510	16720	16720	16720	16720	0
556	20240618	120900	361858510	16720	16730	16730	16720	60
557	20240618	120800	360855200	16720	16720	16720	16720	0
558	20240618	120700	360855200	16720	16720	16720	16720	0
559	20240618	120600	360855200	16720	16720	16720	16720	0
560	20240618	120500	360855200	16720	16720	16720	16720	0
561	20240618	120400	360855200	16720	16720	16720	16720	30
562	20240618	120300	360353600	16710	16710	16710	16710	247
563	20240618	120200	356226230	16710	16720	16720	16710	411
564	20240618	120100	349358310	16720	16730	16740	16720	602
565	20240618	120000	339289310	16740	16790	16790	16730	150
566	20240618	115900	336778080	16800	16800	16800	16800	0
567	20240618	115800	336778080	16800	16800	16800	16800	570
568	20240618	115700	327202080	16800	16800	16800	16800	1
569	20240618	115600	327185280	16820	16820	16820	16820	0
570	20240618	115500	327185280	16820	16820	16820	16820	0
571	20240618	115400	327185280	16820	16820	16820	16820	0
572	20240618	115300	327185280	16820	16820	16820	16820	5
573	20240618	115200	327101180	16820	16820	16820	16820	0
574	20240618	115100	327101180	16820	16820	16820	16820	31
575	20240618	115000	326579760	16820	16820	16820	16820	2
576	20240618	114900	326546120	16820	16820	16820	16820	0
577	20240618	114800	326546120	16820	16820	16820	16820	0
578	20240618	114700	326546120	16820	16820	16820	16820	0
579	20240618	114600	326546120	16820	16820	16820	16820	20
580	20240618	114500	326209720	16820	16800	16820	16800	63
581	20240618	114400	325150960	16800	16800	16810	16800	41
582	20240618	114300	324462140	16800	16800	16800	16800	119
583	20240618	114200	322462940	16800	16780	16800	16780	12
584	20240618	114100	322261360	16780	16780	16780	16780	7
585	20240618	114000	322143900	16780	16780	16780	16780	2
586	20240618	113900	322110340	16780	16780	16780	16780	0
587	20240618	113800	322110340	16780	16780	16780	16780	1
588	20240618	113700	322093560	16730	16740	16740	16730	710
589	20240618	113600	310213230	16740	16740	16740	16740	0
590	20240618	113500	310213230	16740	16740	16740	16740	30
591	20240618	113400	309711030	16740	16760	16760	16740	483
592	20240618	113300	301621940	16760	16760	16760	16760	0
593	20240618	113200	301621940	16760	16760	16760	16760	0
594	20240618	113100	301621940	16760	16760	16760	16760	496
595	20240618	113000	293308980	16760	16760	16760	16760	0
596	20240618	112900	293308980	16760	16760	16760	16760	0
597	20240618	112800	293308980	16760	16760	16760	16760	0
598	20240618	112700	293308980	16760	16760	16760	16760	0
599	20240618	112600	293308980	16760	16760	16760	16760	0
600	20240618	112500	293308980	16760	16760	16760	16760	0
601	20240618	112400	293308980	16760	16760	16760	16760	2
602	20240618	112300	293275460	16760	16760	16760	16760	0
603	20240618	112200	293275460	16760	16760	16760	16760	50
604	20240618	112100	292437460	16780	16760	16780	16760	6
605	20240618	112000	292336880	16750	16750	16750	16750	0
606	20240618	111900	292336880	16750	16760	16760	16750	871
607	20240618	111800	277739780	16750	16750	16750	16750	0
608	20240618	111700	277739780	16750	16770	16770	16750	17
609	20240618	111600	277455000	16780	16780	16780	16780	0
610	20240618	111500	277455000	16780	16790	16790	16780	5
611	20240618	111400	277371060	16790	16790	16790	16790	20
612	20240618	111300	277035260	16790	16790	16790	16790	6
613	20240618	111200	276934520	16790	16790	16790	16790	1
614	20240618	111100	276917730	16800	16800	16800	16800	0
615	20240618	111000	276917730	16800	16800	16800	16800	0
616	20240618	110900	276917730	16800	16800	16800	16800	2
617	20240618	110800	276884130	16800	16800	16800	16800	0
618	20240618	110700	276884130	16800	16800	16800	16800	0
619	20240618	110600	276884130	16800	16800	16800	16800	0
620	20240618	110500	276884130	16800	16800	16800	16800	0
621	20240618	110400	276884130	16800	16800	16800	16800	10
622	20240618	110300	276716130	16800	16800	16800	16800	0
623	20240618	110200	276716130	16800	16800	16800	16800	5
624	20240618	110100	276632130	16800	16800	16800	16800	1
625	20240618	110000	276615330	16720	16720	16720	16720	0
626	20240618	105900	276615330	16720	16720	16800	16720	22
627	20240618	105800	276247400	16720	16750	16750	16720	33
628	20240618	105700	275695580	16760	16760	16760	16760	100
629	20240618	105600	274019580	16760	16760	16760	16760	1
630	20240618	105500	274002820	16710	16760	16760	16710	305
631	20240618	105400	268903670	16750	16750	16750	16750	12
632	20240618	105300	268702670	16750	16750	16750	16750	0
633	20240618	105200	268702670	16750	16750	16750	16750	532
634	20240618	105100	259791670	16750	16750	16750	16730	445
635	20240618	105000	252343180	16750	16750	16750	16750	274
636	20240618	104900	247753680	16760	16750	16760	16750	7
637	20240618	104800	247636410	16750	16760	16760	16750	173
638	20240618	104700	244736940	16770	16780	16780	16770	356
639	20240618	104600	238765330	16780	16780	16780	16780	98
640	20240618	104500	237120890	16780	16780	16780	16780	6
641	20240618	104400	237020210	16780	16780	16780	16780	22
642	20240618	104300	236651050	16780	16780	16780	16780	0
643	20240618	104200	236651050	16780	16780	16780	16780	0
644	20240618	104100	236651050	16780	16790	16790	16780	151
645	20240618	104000	234116140	16800	16810	16810	16800	6
646	20240618	103900	234015320	16800	16820	16820	16800	52
647	20240618	103800	233141670	16820	16820	16820	16820	0
648	20240618	103700	233141670	16820	16820	16820	16820	0
649	20240618	103600	233141670	16820	16820	16820	16820	10
650	20240618	103500	232973470	16830	16830	16830	16830	7
651	20240618	103400	232855660	16820	16820	16820	16820	0
652	20240618	103300	232855660	16820	16840	16840	16820	4
653	20240618	103200	232788350	16840	16840	16840	16840	0
654	20240618	103100	232788350	16840	16780	16850	16780	29
655	20240618	103000	232301540	16780	16780	16780	16780	0
656	20240618	102900	232301540	16780	16780	16780	16780	100
657	20240618	102800	230623540	16780	16780	16780	16780	35
658	20240618	102700	230036240	16780	16780	16780	16780	115
659	20240618	102600	228106540	16780	16780	16780	16780	1
660	20240618	102500	228089760	16780	16780	16780	16780	1
661	20240618	102400	228072980	16780	16780	16780	16780	2
662	20240618	102300	228039420	16780	16780	16780	16780	0
663	20240618	102200	228039420	16780	16780	16780	16770	69
664	20240618	102100	226881780	16800	16800	16800	16800	500
665	20240618	102000	218481780	16770	16790	16790	16770	100
666	20240618	101900	216803880	16790	16790	16790	16790	17
667	20240618	101800	216518450	16850	16850	16850	16850	6
668	20240618	101700	216417350	16880	16800	16880	16800	92
669	20240618	101600	214870390	16790	16790	16790	16790	6
670	20240618	101500	214769650	16790	16790	16790	16790	17
671	20240618	101400	214484220	16790	16790	16790	16790	22
672	20240618	101300	214114840	16790	16800	16800	16790	182
673	20240618	101200	211058940	16880	16880	16880	16880	100
674	20240618	101100	209370940	16880	16880	16880	16880	9
675	20240618	101000	209219020	16850	16850	16850	16850	5
676	20240618	100900	209134770	16840	16840	16840	16840	6
677	20240618	100800	209033730	16850	16790	16850	16790	161
678	20240618	100700	206330480	16800	16800	16800	16800	70
679	20240618	100600	205154480	16790	16790	16790	16790	4
680	20240618	100500	205087320	16790	16890	16890	16790	94
681	20240618	100400	203504960	16890	16890	16890	16890	34
682	20240618	100300	202930700	16890	16900	16900	16890	3
683	20240618	100200	202880010	16930	16930	16930	16930	0
684	20240618	100100	202880010	16930	16930	16930	16930	1
685	20240618	100000	202863080	16850	16850	16850	16850	202
686	20240618	095900	199459380	16780	16850	16850	16780	11
687	20240618	095800	199274100	16780	16770	16780	16770	111
688	20240618	095700	197412230	16770	16770	16770	16770	264
689	20240618	095600	192984950	16770	16780	16780	16770	17
690	20240618	095500	192699850	16770	16770	16770	16770	6
691	20240618	095400	192599230	16780	16810	16810	16780	72
692	20240618	095300	191390470	16790	16770	16790	16770	991
693	20240618	095200	174757890	16770	16770	16770	16770	223
694	20240618	095100	171018180	16770	16760	16770	16760	22
695	20240618	095000	170649250	16770	16770	16770	16770	1
696	20240618	094900	170632480	16740	16770	16770	16740	76
697	20240618	094800	169359010	16770	16710	16770	16710	676
698	20240618	094700	158044500	16710	16710	16710	16710	31
699	20240618	094600	157526490	16700	16700	16700	16700	0
700	20240618	094500	157526490	16700	16700	16700	16700	0
701	20240618	094400	157526490	16700	16700	16700	16700	36
702	20240618	094300	156925290	16690	16690	16690	16690	64
703	20240618	094200	155857130	16690	16710	16710	16690	1053
704	20240618	094100	138266490	16710	16720	16720	16710	331
705	20240618	094000	132734550	16720	16740	16740	16720	116
706	20240618	093900	130793590	16740	16740	16740	16740	80
707	20240618	093800	129454390	16740	16740	16740	16740	92
708	20240618	093700	127914310	16750	16750	16750	16750	6
709	20240618	093600	127813810	16750	16790	16790	16750	525
710	20240618	093500	119010540	16780	16780	16780	16780	47
711	20240618	093400	118221880	16780	16780	16780	16780	20
712	20240618	093300	117886280	16780	16780	16780	16780	30
713	20240618	093200	117382880	16830	16780	16830	16780	201
714	20240618	093100	114004900	16780	16780	16780	16780	5
715	20240618	093000	113921000	16770	16770	16770	16770	58
716	20240618	092900	112948340	16770	16770	16770	16770	0
717	20240618	092800	112948340	16770	16770	16770	16770	360
718	20240618	092700	106911140	16770	16780	16780	16770	253
719	20240618	092600	102665830	16780	16780	16780	16780	100
720	20240618	092500	100987830	16780	16810	16810	16780	687
721	20240618	092400	89448310	16810	16830	16830	16810	72
722	20240618	092300	88237250	16850	16870	16870	16850	157
723	20240618	092200	85590660	16870	16880	16880	16870	267
724	20240618	092100	81086030	16880	16890	16890	16880	108
725	20240618	092000	79262980	16870	16900	16900	16870	342
726	20240618	091900	73490000	16900	16910	16910	16900	666
727	20240618	091800	62231100	16910	16970	16980	16910	65
728	20240618	091700	61129910	17000	17000	17000	17000	1
729	20240618	091600	61112910	17010	16940	17020	16940	8
730	20240618	091500	60977080	16940	16950	16950	16940	450
731	20240618	091400	53352890	16950	16950	16950	16950	42
732	20240618	091300	52640990	16940	17040	17040	16900	402
733	20240618	091200	45819040	17050	17060	17060	17050	91
734	20240618	091100	44267370	17060	17080	17080	17060	64
735	20240618	091000	43174900	17070	17070	17080	17070	144
736	20240618	090900	40715410	17080	17110	17110	17070	486
737	20240618	090800	32415450	17120	17130	17140	17120	162
738	20240618	090700	29640700	17130	17130	17130	17120	228
739	20240618	090600	25735170	17100	17100	17100	17100	116
740	20240618	090500	23751570	17080	17070	17080	17070	405
741	20240618	090400	16834780	17080	17020	17090	17020	60
742	20240618	090300	15810160	17020	16990	17020	16990	501
743	20240618	090200	7291690	16990	16980	16990	16980	118
744	20240618	090100	5286880	16990	16990	16990	16990	19
745	20240618	090000	4964070	16990	16940	16990	16940	293