KissMeData/143160/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	202100	708722090	15730	15730	15730	15730	896
3	20240618	202000	708722090	15730	15730	15730	15730	0
4	20240618	201900	708722090	15730	15730	15730	15730	0
5	20240618	201800	708722090	15730	15730	15730	15730	0
6	20240618	201700	708722090	15730	15730	15730	15730	0
7	20240618	201600	708722090	15730	15730	15730	15730	0
8	20240618	201500	708722090	15730	15730	15730	15730	0
9	20240618	201400	708722090	15730	15730	15730	15730	0
10	20240618	201300	708722090	15730	15730	15730	15730	0
11	20240618	201200	708722090	15730	15730	15730	15730	0
12	20240618	201100	708722090	15730	15730	15730	15730	0
13	20240618	201000	708722090	15730	15730	15730	15730	0
14	20240618	200900	708722090	15730	15730	15730	15730	0
15	20240618	200800	708722090	15730	15730	15730	15730	0
16	20240618	200700	708722090	15730	15730	15730	15730	0
17	20240618	200600	708722090	15730	15730	15730	15730	0
18	20240618	200500	708722090	15730	15730	15730	15730	0
19	20240618	200400	708722090	15730	15730	15730	15730	0
20	20240618	200300	708722090	15730	15730	15730	15730	0
21	20240618	200200	708722090	15730	15730	15730	15730	0
22	20240618	200100	708722090	15730	15730	15730	15730	0
23	20240618	200000	708722090	15730	15730	15730	15730	0
24	20240618	195900	708722090	15730	15730	15730	15730	0
25	20240618	195800	708722090	15730	15730	15730	15730	0
26	20240618	195700	708722090	15730	15730	15730	15730	0
27	20240618	195600	708722090	15730	15730	15730	15730	0
28	20240618	195500	708722090	15730	15730	15730	15730	0
29	20240618	195400	708722090	15730	15730	15730	15730	0
30	20240618	195300	708722090	15730	15730	15730	15730	0
31	20240618	195200	708722090	15730	15730	15730	15730	0
32	20240618	195100	708722090	15730	15730	15730	15730	896
33	20240618	195000	708722090	15730	15730	15730	15730	0
34	20240618	194900	708722090	15730	15730	15730	15730	0
35	20240618	194800	708722090	15730	15730	15730	15730	0
36	20240618	194700	708722090	15730	15730	15730	15730	0
37	20240618	194600	708722090	15730	15730	15730	15730	0
38	20240618	194500	708722090	15730	15730	15730	15730	0
39	20240618	194400	708722090	15730	15730	15730	15730	0
40	20240618	194300	708722090	15730	15730	15730	15730	0
41	20240618	194200	708722090	15730	15730	15730	15730	0
42	20240618	194100	708722090	15730	15730	15730	15730	0
43	20240618	194000	708722090	15730	15730	15730	15730	0
44	20240618	193900	708722090	15730	15730	15730	15730	0
45	20240618	193800	708722090	15730	15730	15730	15730	0
46	20240618	193700	708722090	15730	15730	15730	15730	0
47	20240618	193600	708722090	15730	15730	15730	15730	0
48	20240618	193500	708722090	15730	15730	15730	15730	0
49	20240618	193400	708722090	15730	15730	15730	15730	0
50	20240618	193300	708722090	15730	15730	15730	15730	0
51	20240618	193200	708722090	15730	15730	15730	15730	0
52	20240618	193100	708722090	15730	15730	15730	15730	0
53	20240618	193000	708722090	15730	15730	15730	15730	0
54	20240618	192900	708722090	15730	15730	15730	15730	0
55	20240618	192800	708722090	15730	15730	15730	15730	0
56	20240618	192700	708722090	15730	15730	15730	15730	0
57	20240618	192600	708722090	15730	15730	15730	15730	0
58	20240618	192500	708722090	15730	15730	15730	15730	0
59	20240618	192400	708722090	15730	15730	15730	15730	0
60	20240618	192300	708722090	15730	15730	15730	15730	0
61	20240618	192200	708722090	15730	15730	15730	15730	0
62	20240618	192100	708722090	15730	15730	15730	15730	896
63	20240618	192000	708722090	15730	15730	15730	15730	0
64	20240618	191900	708722090	15730	15730	15730	15730	0
65	20240618	191800	708722090	15730	15730	15730	15730	0
66	20240618	191700	708722090	15730	15730	15730	15730	0
67	20240618	191600	708722090	15730	15730	15730	15730	0
68	20240618	191500	708722090	15730	15730	15730	15730	0
69	20240618	191400	708722090	15730	15730	15730	15730	0
70	20240618	191300	708722090	15730	15730	15730	15730	0
71	20240618	191200	708722090	15730	15730	15730	15730	0
72	20240618	191100	708722090	15730	15730	15730	15730	0
73	20240618	191000	708722090	15730	15730	15730	15730	0
74	20240618	190900	708722090	15730	15730	15730	15730	0
75	20240618	190800	708722090	15730	15730	15730	15730	0
76	20240618	190700	708722090	15730	15730	15730	15730	0
77	20240618	190600	708722090	15730	15730	15730	15730	0
78	20240618	190500	708722090	15730	15730	15730	15730	0
79	20240618	190400	708722090	15730	15730	15730	15730	0
80	20240618	190300	708722090	15730	15730	15730	15730	0
81	20240618	190200	708722090	15730	15730	15730	15730	0
82	20240618	190100	708722090	15730	15730	15730	15730	0
83	20240618	190000	708722090	15730	15730	15730	15730	0
84	20240618	185900	708722090	15730	15730	15730	15730	0
85	20240618	185800	708722090	15730	15730	15730	15730	0
86	20240618	185700	708722090	15730	15730	15730	15730	0
87	20240618	185600	708722090	15730	15730	15730	15730	0
88	20240618	185500	708722090	15730	15730	15730	15730	0
89	20240618	185400	708722090	15730	15730	15730	15730	0
90	20240618	185300	708722090	15730	15730	15730	15730	0
91	20240618	185200	708722090	15730	15730	15730	15730	0
92	20240618	185100	708722090	15730	15730	15730	15730	896
93	20240618	185000	708722090	15730	15730	15730	15730	0
94	20240618	184900	708722090	15730	15730	15730	15730	0
95	20240618	184800	708722090	15730	15730	15730	15730	0
96	20240618	184700	708722090	15730	15730	15730	15730	0
97	20240618	184600	708722090	15730	15730	15730	15730	0
98	20240618	184500	708722090	15730	15730	15730	15730	0
99	20240618	184400	708722090	15730	15730	15730	15730	0
100	20240618	184300	708722090	15730	15730	15730	15730	0
101	20240618	184200	708722090	15730	15730	15730	15730	0
102	20240618	184100	708722090	15730	15730	15730	15730	0
103	20240618	184000	708722090	15730	15730	15730	15730	0
104	20240618	183900	708722090	15730	15730	15730	15730	0
105	20240618	183800	708722090	15730	15730	15730	15730	0
106	20240618	183700	708722090	15730	15730	15730	15730	0
107	20240618	183600	708722090	15730	15730	15730	15730	0
108	20240618	183500	708722090	15730	15730	15730	15730	0
109	20240618	183400	708722090	15730	15730	15730	15730	0
110	20240618	183300	708722090	15730	15730	15730	15730	0
111	20240618	183200	708722090	15730	15730	15730	15730	0
112	20240618	183100	708722090	15730	15730	15730	15730	0
113	20240618	183000	708722090	15730	15730	15730	15730	0
114	20240618	182900	708722090	15730	15730	15730	15730	0
115	20240618	182800	708722090	15730	15730	15730	15730	0
116	20240618	182700	708722090	15730	15730	15730	15730	0
117	20240618	182600	708722090	15730	15730	15730	15730	0
118	20240618	182500	708722090	15730	15730	15730	15730	0
119	20240618	182400	708722090	15730	15730	15730	15730	0
120	20240618	182300	708722090	15730	15730	15730	15730	0
121	20240618	182200	708722090	15730	15730	15730	15730	0
122	20240618	182100	708722090	15730	15730	15730	15730	896
123	20240618	182000	708722090	15730	15730	15730	15730	0
124	20240618	181900	708722090	15730	15730	15730	15730	0
125	20240618	181800	708722090	15730	15730	15730	15730	0
126	20240618	181700	708722090	15730	15730	15730	15730	0
127	20240618	181600	708722090	15730	15730	15730	15730	0
128	20240618	181500	708722090	15730	15730	15730	15730	0
129	20240618	181400	708722090	15730	15730	15730	15730	0
130	20240618	181300	708722090	15730	15730	15730	15730	0
131	20240618	181200	708722090	15730	15730	15730	15730	0
132	20240618	181100	708722090	15730	15730	15730	15730	0
133	20240618	181000	708722090	15730	15730	15730	15730	0
134	20240618	180900	708722090	15730	15730	15730	15730	0
135	20240618	180800	708722090	15730	15730	15730	15730	0
136	20240618	180700	708722090	15730	15730	15730	15730	0
137	20240618	180600	708722090	15730	15730	15730	15730	0
138	20240618	180500	708722090	15730	15730	15730	15730	0
139	20240618	180400	708722090	15730	15730	15730	15730	0
140	20240618	180300	708722090	15730	15730	15730	15730	0
141	20240618	180200	708722090	15730	15730	15730	15730	0
142	20240618	180100	708722090	15730	15730	15730	15730	0
143	20240618	180000	708722090	15730	15730	15730	15730	0
144	20240618	175900	708722090	15730	15730	15730	15730	0
145	20240618	175800	708722090	15730	15730	15730	15730	0
146	20240618	175700	708722090	15730	15730	15730	15730	0
147	20240618	175600	708722090	15730	15730	15730	15730	0
148	20240618	175500	708722090	15730	15730	15730	15730	0
149	20240618	175400	708722090	15730	15730	15730	15730	0
150	20240618	175300	708722090	15730	15730	15730	15730	0
151	20240618	175200	708722090	15730	15730	15730	15730	0
152	20240618	175100	708722090	15730	15730	15730	15730	896
153	20240618	175000	708722090	15730	15730	15730	15730	0
154	20240618	174900	708722090	15730	15730	15730	15730	0
155	20240618	174800	708722090	15730	15730	15730	15730	0
156	20240618	174700	708722090	15730	15730	15730	15730	0
157	20240618	174600	708722090	15730	15730	15730	15730	0
158	20240618	174500	708722090	15730	15730	15730	15730	0
159	20240618	174400	708722090	15730	15730	15730	15730	0
160	20240618	174300	708722090	15730	15730	15730	15730	0
161	20240618	174200	708722090	15730	15730	15730	15730	0
162	20240618	174100	708722090	15730	15730	15730	15730	0
163	20240618	174000	708722090	15730	15730	15730	15730	0
164	20240618	173900	708722090	15730	15730	15730	15730	0
165	20240618	173800	708722090	15730	15730	15730	15730	0
166	20240618	173700	708722090	15730	15730	15730	15730	0
167	20240618	173600	708722090	15730	15730	15730	15730	0
168	20240618	173500	708722090	15730	15730	15730	15730	0
169	20240618	173400	708722090	15730	15730	15730	15730	0
170	20240618	173300	708722090	15730	15730	15730	15730	0
171	20240618	173200	708722090	15730	15730	15730	15730	0
172	20240618	173100	708722090	15730	15730	15730	15730	0
173	20240618	173000	708722090	15730	15730	15730	15730	0
174	20240618	172900	708722090	15730	15730	15730	15730	0
175	20240618	172800	708722090	15730	15730	15730	15730	0
176	20240618	172700	708722090	15730	15730	15730	15730	0
177	20240618	172600	708722090	15730	15730	15730	15730	0
178	20240618	172500	708722090	15730	15730	15730	15730	0
179	20240618	172400	708722090	15730	15730	15730	15730	0
180	20240618	172300	708722090	15730	15730	15730	15730	0
181	20240618	172200	708722090	15730	15730	15730	15730	0
182	20240618	172100	708722090	15730	15730	15730	15730	896
183	20240618	172000	708722090	15730	15730	15730	15730	0
184	20240618	171900	708722090	15730	15730	15730	15730	0
185	20240618	171800	708722090	15730	15730	15730	15730	0
186	20240618	171700	708722090	15730	15730	15730	15730	0
187	20240618	171600	708722090	15730	15730	15730	15730	0
188	20240618	171500	708722090	15730	15730	15730	15730	0
189	20240618	171400	708722090	15730	15730	15730	15730	0
190	20240618	171300	708722090	15730	15730	15730	15730	0
191	20240618	171200	708722090	15730	15730	15730	15730	0
192	20240618	171100	708722090	15730	15730	15730	15730	0
193	20240618	171000	708722090	15730	15730	15730	15730	0
194	20240618	170900	708722090	15730	15730	15730	15730	0
195	20240618	170800	708722090	15730	15730	15730	15730	0
196	20240618	170700	708722090	15730	15730	15730	15730	0
197	20240618	170600	708722090	15730	15730	15730	15730	0
198	20240618	170500	708722090	15730	15730	15730	15730	0
199	20240618	170400	708722090	15730	15730	15730	15730	0
200	20240618	170300	708722090	15730	15730	15730	15730	0
201	20240618	170200	708722090	15730	15730	15730	15730	0
202	20240618	170100	708722090	15730	15730	15730	15730	0
203	20240618	170000	708722090	15730	15730	15730	15730	0
204	20240618	165900	708722090	15730	15730	15730	15730	0
205	20240618	165800	708722090	15730	15730	15730	15730	0
206	20240618	165700	708722090	15730	15730	15730	15730	0
207	20240618	165600	708722090	15730	15730	15730	15730	0
208	20240618	165500	708722090	15730	15730	15730	15730	0
209	20240618	165400	708722090	15730	15730	15730	15730	0
210	20240618	165300	708722090	15730	15730	15730	15730	0
211	20240618	165200	708722090	15730	15730	15730	15730	0
212	20240618	165100	708722090	15730	15730	15730	15730	896
213	20240618	165000	708722090	15730	15730	15730	15730	0
214	20240618	164900	708722090	15730	15730	15730	15730	0
215	20240618	164800	708722090	15730	15730	15730	15730	0
216	20240618	164700	708722090	15730	15730	15730	15730	0
217	20240618	164600	708722090	15730	15730	15730	15730	0
218	20240618	164500	708722090	15730	15730	15730	15730	0
219	20240618	164400	708722090	15730	15730	15730	15730	0
220	20240618	164300	708722090	15730	15730	15730	15730	0
221	20240618	164200	708722090	15730	15730	15730	15730	0
222	20240618	164100	708722090	15730	15730	15730	15730	0
223	20240618	164000	708722090	15730	15730	15730	15730	0
224	20240618	163900	708722090	15730	15730	15730	15730	0
225	20240618	163800	708722090	15730	15730	15730	15730	0
226	20240618	163700	708722090	15730	15730	15730	15730	0
227	20240618	163600	708722090	15730	15730	15730	15730	0
228	20240618	163500	708722090	15730	15730	15730	15730	0
229	20240618	163400	708722090	15730	15730	15730	15730	0
230	20240618	163300	708722090	15730	15730	15730	15730	0
231	20240618	163200	708722090	15730	15730	15730	15730	0
232	20240618	163100	708722090	15730	15730	15730	15730	0
233	20240618	163000	708722090	15730	15730	15730	15730	0
234	20240618	162900	708722090	15730	15730	15730	15730	0
235	20240618	162800	708722090	15730	15730	15730	15730	0
236	20240618	162700	708722090	15730	15730	15730	15730	0
237	20240618	162600	708722090	15730	15730	15730	15730	0
238	20240618	162500	708722090	15730	15730	15730	15730	0
239	20240618	162400	708722090	15730	15730	15730	15730	0
240	20240618	162300	708722090	15730	15730	15730	15730	0
241	20240618	162200	708722090	15730	15730	15730	15730	0
242	20240618	162100	708722090	15730	15730	15730	15730	896
243	20240618	162000	708722090	15730	15730	15730	15730	0
244	20240618	161900	708722090	15730	15730	15730	15730	0
245	20240618	161800	708722090	15730	15730	15730	15730	0
246	20240618	161700	708722090	15730	15730	15730	15730	0
247	20240618	161600	708722090	15730	15730	15730	15730	0
248	20240618	161500	708722090	15730	15730	15730	15730	0
249	20240618	161400	708722090	15730	15730	15730	15730	0
250	20240618	161300	708722090	15730	15730	15730	15730	0
251	20240618	161200	708722090	15730	15730	15730	15730	0
252	20240618	161100	708722090	15730	15730	15730	15730	0
253	20240618	161000	708722090	15730	15730	15730	15730	0
254	20240618	160900	708722090	15730	15730	15730	15730	0
255	20240618	160800	708722090	15730	15730	15730	15730	0
256	20240618	160700	708722090	15730	15730	15730	15730	0
257	20240618	160600	708722090	15730	15730	15730	15730	0
258	20240618	160500	708722090	15730	15730	15730	15730	0
259	20240618	160400	708722090	15730	15730	15730	15730	0
260	20240618	160300	708722090	15730	15730	15730	15730	0
261	20240618	160200	708722090	15730	15730	15730	15730	0
262	20240618	160100	708722090	15730	15730	15730	15730	0
263	20240618	160000	708722090	15730	15730	15730	15730	0
264	20240618	155900	708722090	15730	15730	15730	15730	0
265	20240618	155800	708722090	15730	15730	15730	15730	0
266	20240618	155700	708722090	15730	15730	15730	15730	0
267	20240618	155600	708722090	15730	15730	15730	15730	0
268	20240618	155500	708722090	15730	15730	15730	15730	0
269	20240618	155400	708722090	15730	15730	15730	15730	0
270	20240618	155300	708722090	15730	15730	15730	15730	0
271	20240618	155200	708722090	15730	15730	15730	15730	0
272	20240618	155100	708722090	15730	15730	15730	15730	896
273	20240618	155000	708722090	15730	15730	15730	15730	0
274	20240618	154900	708722090	15730	15730	15730	15730	0
275	20240618	154800	708722090	15730	15730	15730	15730	0
276	20240618	154700	708722090	15730	15730	15730	15730	0
277	20240618	154600	708722090	15730	15730	15730	15730	0
278	20240618	154500	708722090	15730	15730	15730	15730	0
279	20240618	154400	708722090	15730	15730	15730	15730	0
280	20240618	154300	708722090	15730	15730	15730	15730	0
281	20240618	154200	708722090	15730	15730	15730	15730	0
282	20240618	154100	708722090	15730	15730	15730	15730	0
283	20240618	154000	708722090	15730	15730	15730	15730	0
284	20240618	153900	708722090	15730	15730	15730	15730	0
285	20240618	153800	708722090	15730	15730	15730	15730	0
286	20240618	153700	708722090	15730	15730	15730	15730	0
287	20240618	153600	708722090	15730	15730	15730	15730	0
288	20240618	153500	708722090	15730	15730	15730	15730	0
289	20240618	153400	708722090	15730	15730	15730	15730	0
290	20240618	153300	708722090	15730	15730	15730	15730	0
291	20240618	153200	708722090	15730	15730	15730	15730	0
292	20240618	153100	708722090	15730	15730	15730	15730	0
293	20240618	153000	708722090	15730	15730	15730	15730	896
294	20240618	152900	694628010	15690	15690	15690	15690	0
295	20240618	152800	694628010	15690	15690	15690	15690	0
296	20240618	152700	694628010	15690	15690	15690	15690	0
297	20240618	152600	694628010	15690	15690	15690	15690	0
298	20240618	152500	694628010	15690	15690	15690	15690	0
299	20240618	152400	694628010	15690	15690	15690	15690	0
300	20240618	152300	694628010	15690	15690	15690	15690	0
301	20240618	152200	694628010	15690	15690	15690	15690	0
302	20240618	152100	694628010	15690	15690	15690	15690	0
303	20240618	152000	694628010	15690	15690	15690	15690	0
304	20240618	151900	694628010	15690	15690	15690	15690	12
305	20240618	151800	694439730	15700	15700	15700	15700	0
306	20240618	151700	694439730	15700	15700	15700	15700	24
307	20240618	151600	694062930	15700	15690	15700	15690	54
308	20240618	151500	693215640	15690	15690	15690	15690	0
309	20240618	151400	693215640	15690	15690	15690	15690	28
310	20240618	151300	692776320	15690	15690	15690	15690	0
311	20240618	151200	692776320	15690	15690	15690	15690	6
312	20240618	151100	692682180	15680	15680	15680	15680	194
313	20240618	151000	689640260	15650	15650	15650	15650	16
314	20240618	150900	689389860	15660	15660	15660	15660	3
315	20240618	150800	689342880	15660	15660	15660	15660	0
316	20240618	150700	689342880	15660	15660	15660	15660	0
317	20240618	150600	689342880	15660	15660	15660	15660	171
318	20240618	150500	686665020	15680	15670	15680	15670	110
319	20240618	150400	684940320	15670	15670	15670	15670	0
320	20240618	150300	684940320	15670	15670	15670	15670	23
321	20240618	150200	684579910	15670	15660	15670	15660	178
322	20240618	150100	681791450	15650	15650	15650	15650	1
323	20240618	150000	681775800	15640	15610	15640	15610	763
324	20240618	145900	669852900	15610	15600	15610	15600	400
325	20240618	145800	663611900	15600	15600	15600	15600	0
326	20240618	145700	663611900	15600	15600	15600	15600	152
327	20240618	145600	661240700	15590	15590	15590	15590	0
328	20240618	145500	661240700	15590	15590	15590	15590	0
329	20240618	145400	661240700	15590	15590	15590	15590	0
330	20240618	145300	661240700	15590	15590	15590	15590	93
331	20240618	145200	659790830	15590	15590	15590	15590	7
332	20240618	145100	659681700	15600	15580	15600	15580	26
333	20240618	145000	659276120	15600	15600	15600	15600	1
334	20240618	144900	659260520	15600	15600	15600	15600	43
335	20240618	144800	658589720	15600	15600	15600	15600	0
336	20240618	144700	658589720	15600	15600	15600	15600	0
337	20240618	144600	658589720	15600	15600	15600	15600	2
338	20240618	144500	658558520	15600	15600	15600	15600	0
339	20240618	144400	658558520	15600	15600	15600	15600	0
340	20240618	144300	658558520	15600	15600	15600	15600	0
341	20240618	144200	658558520	15600	15600	15600	15600	0
342	20240618	144100	658558520	15600	15600	15600	15600	0
343	20240618	144000	658558520	15600	15600	15600	15600	0
344	20240618	143900	658558520	15600	15600	15600	15600	0
345	20240618	143800	658558520	15600	15600	15600	15600	27
346	20240618	143700	658137320	15600	15600	15600	15600	0
347	20240618	143600	658137320	15600	15600	15600	15600	100
348	20240618	143500	656577320	15600	15600	15600	15600	0
349	20240618	143400	656577320	15600	15600	15600	15600	0
350	20240618	143300	656577320	15600	15610	15630	15520	1178
351	20240618	143200	638245330	15610	15610	15610	15610	4
352	20240618	143100	638182890	15600	15600	15600	15600	0
353	20240618	143000	638182890	15600	15600	15600	15600	0
354	20240618	142900	638182890	15600	15600	15600	15600	0
355	20240618	142800	638182890	15600	15600	15600	15600	0
356	20240618	142700	638182890	15600	15600	15600	15600	195
357	20240618	142600	635140890	15630	15580	15630	15580	1254
358	20240618	142500	615575160	15580	15600	15600	15580	146
359	20240618	142400	613300440	15550	15560	15560	15550	150
360	20240618	142300	610967030	15560	15560	15560	15560	0
361	20240618	142200	610967030	15560	15560	15560	15560	0
362	20240618	142100	610967030	15560	15560	15560	15560	0
363	20240618	142000	610967030	15560	15560	15560	15560	0
364	20240618	141900	610967030	15560	15560	15560	15560	27
365	20240618	141800	610546910	15560	15590	15590	15560	434
366	20240618	141700	603792090	15600	15600	15600	15600	1
367	20240618	141600	603776490	15600	15600	15600	15600	14
368	20240618	141500	603558090	15600	15600	15600	15600	20
369	20240618	141400	603246090	15600	15600	15600	15600	10
370	20240618	141300	603090090	15600	15600	15600	15600	59
371	20240618	141200	602169690	15600	15600	15600	15600	0
372	20240618	141100	602169690	15600	15600	15600	15600	0
373	20240618	141000	602169690	15600	15600	15600	15600	50
374	20240618	140900	601389690	15600	15600	15600	15600	100
375	20240618	140800	599829690	15600	15600	15600	15600	23
376	20240618	140700	599470890	15600	15600	15600	15600	1
377	20240618	140600	599455290	15600	15600	15600	15600	0
378	20240618	140500	599455290	15600	15600	15600	15600	0
379	20240618	140400	599455290	15600	15600	15600	15600	1
380	20240618	140300	599439690	15600	15600	15600	15600	0
381	20240618	140200	599439690	15600	15600	15600	15600	4
382	20240618	140100	599377290	15600	15600	15600	15600	7
383	20240618	140000	599268090	15610	15610	15610	15610	29
384	20240618	135900	598815400	15620	15620	15620	15620	2
385	20240618	135800	598784160	15640	15640	15640	15640	0
386	20240618	135700	598784160	15640	15640	15640	15640	0
387	20240618	135600	598784160	15640	15640	15640	15640	0
388	20240618	135500	598784160	15640	15640	15640	15640	3
389	20240618	135400	598737240	15650	15650	15650	15650	20
390	20240618	135300	598424240	15580	15580	15580	15580	0
391	20240618	135200	598424240	15580	15580	15580	15580	0
392	20240618	135100	598424240	15580	15580	15580	15580	0
393	20240618	135000	598424240	15580	15580	15580	15580	0
394	20240618	134900	598424240	15580	15580	15580	15580	722
395	20240618	134800	587175480	15650	15590	15650	15590	361
396	20240618	134700	581547430	15670	15610	15670	15600	364
397	20240618	134600	575868630	15610	15610	15610	15610	30
398	20240618	134500	575400330	15670	15670	15670	15670	0
399	20240618	134400	575400330	15670	15670	15670	15670	5
400	20240618	134300	575321980	15670	15670	15670	15670	8
401	20240618	134200	575196620	15600	15600	15600	15600	0
402	20240618	134100	575196620	15600	15600	15600	15600	0
403	20240618	134000	575196620	15600	15600	15600	15600	0
404	20240618	133900	575196620	15600	15600	15600	15600	0
405	20240618	133800	575196620	15600	15600	15600	15600	0
406	20240618	133700	575196620	15600	15600	15600	15600	0
407	20240618	133600	575196620	15600	15600	15600	15600	0
408	20240618	133500	575196620	15600	15600	15600	15600	882
409	20240618	133400	561437420	15670	15670	15670	15670	1
410	20240618	133300	561421750	15670	15670	15670	15670	9
411	20240618	133200	561280720	15670	15670	15670	15670	6
412	20240618	133100	561186700	15670	15670	15670	15670	0
413	20240618	133000	561186700	15670	15670	15670	15670	0
414	20240618	132900	561186700	15670	15670	15670	15670	10
415	20240618	132800	561030000	15670	15670	15670	15670	42
416	20240618	132700	560371860	15610	15610	15610	15610	0
417	20240618	132600	560371860	15610	15610	15610	15610	0
418	20240618	132500	560371860	15610	15680	15680	15610	351
419	20240618	132400	554889140	15670	15670	15670	15670	0
420	20240618	132300	554889140	15670	15670	15670	15670	0
421	20240618	132200	554889140	15670	15670	15670	15670	0
422	20240618	132100	554889140	15670	15670	15670	15670	10
423	20240618	132000	554732440	15630	15630	15630	15630	15
424	20240618	131900	554497990	15630	15610	15630	15570	324
425	20240618	131800	549436650	15610	15610	15610	15610	1
426	20240618	131700	549421040	15620	15640	15640	15620	258
427	20240618	131600	545387400	15680	15680	15680	15680	27
428	20240618	131500	544964040	15680	15680	15680	15680	50
429	20240618	131400	544180040	15650	15650	15650	15650	0
430	20240618	131300	544180040	15650	15650	15650	15650	0
431	20240618	131200	544180040	15650	15650	15650	15650	0
432	20240618	131100	544180040	15650	15690	15700	15650	372
433	20240618	131000	538357680	15690	15690	15690	15690	6
434	20240618	130900	538263540	15700	15700	15700	15700	0
435	20240618	130800	538263540	15700	15700	15700	15700	0
436	20240618	130700	538263540	15700	15700	15700	15700	33
437	20240618	130600	537745440	15700	15700	15700	15700	0
438	20240618	130500	537745440	15700	15700	15700	15700	8
439	20240618	130400	537619840	15680	15680	15680	15680	0
440	20240618	130300	537619840	15680	15680	15680	15680	0
441	20240618	130200	537619840	15680	15700	15700	15680	93
442	20240618	130100	536161540	15680	15670	15680	15670	27
443	20240618	130000	535738330	15680	15680	15680	15680	1
444	20240618	125900	535722650	15670	15670	15670	15670	26
445	20240618	125800	535315230	15710	15710	15710	15710	25
446	20240618	125700	534922480	15720	15720	15720	15720	0
447	20240618	125600	534922480	15720	15680	15720	15680	550
448	20240618	125500	526293420	15680	15680	15680	15680	0
449	20240618	125400	526293420	15680	15680	15680	15680	0
450	20240618	125300	526293420	15680	15670	15680	15670	24
451	20240618	125200	525917140	15620	15620	15620	15620	0
452	20240618	125100	525917140	15620	15620	15620	15620	1
453	20240618	125000	525901520	15670	15670	15670	15670	1
454	20240618	124900	525885850	15670	15670	15670	15670	0
455	20240618	124800	525885850	15670	15680	15680	15670	34
456	20240618	124700	525352810	15690	15690	15690	15690	0
457	20240618	124600	525352810	15690	15690	15690	15690	0
458	20240618	124500	525352810	15690	15690	15690	15690	0
459	20240618	124400	525352810	15690	15690	15690	15690	0
460	20240618	124300	525352810	15690	15680	15690	15680	24
461	20240618	124200	524976320	15690	15690	15690	15690	0
462	20240618	124100	524976320	15690	15690	15690	15690	0
463	20240618	124000	524976320	15690	15670	15690	15670	100
464	20240618	123900	523408270	15670	15590	15670	15590	1131
465	20240618	123800	505750170	15580	15580	15580	15580	0
466	20240618	123700	505750170	15580	15590	15590	15580	10
467	20240618	123600	505594360	15600	15600	15600	15600	25
468	20240618	123500	505204360	15600	15600	15600	15600	4
469	20240618	123400	505141960	15550	15550	15550	15550	10
470	20240618	123300	504986460	15540	15540	15540	15540	0
471	20240618	123200	504986460	15540	15540	15540	15540	4
472	20240618	123100	504924300	15620	15620	15620	15620	103
473	20240618	123000	503315440	15620	15620	15620	15620	0
474	20240618	122900	503315440	15620	15620	15620	15620	0
475	20240618	122800	503315440	15620	15620	15620	15620	8
476	20240618	122700	503190480	15640	15640	15640	15640	0
477	20240618	122600	503190480	15640	15640	15640	15640	0
478	20240618	122500	503190480	15640	15560	15640	15520	1168
479	20240618	122400	484995850	15550	15540	15550	15540	122
480	20240618	122300	483098970	15500	15500	15500	15500	78
481	20240618	122200	481889970	15530	15530	15530	15500	124
482	20240618	122100	479967250	15530	15530	15530	15530	0
483	20240618	122000	479967250	15530	15530	15530	15530	90
484	20240618	121900	478569550	15530	15490	15530	15490	48
485	20240618	121800	477825630	15490	15490	15490	15490	0
486	20240618	121700	477825630	15490	15490	15490	15490	1
487	20240618	121600	477810140	15490	15490	15490	15490	2
488	20240618	121500	477779160	15490	15450	15490	15440	203
489	20240618	121400	474643980	15450	15480	15480	15450	200
490	20240618	121300	471550800	15480	15480	15480	15480	500
491	20240618	121200	463810800	15480	15480	15480	15480	0
492	20240618	121100	463810800	15480	15480	15480	15480	0
493	20240618	121000	463810800	15480	15490	15490	15480	1100
494	20240618	120900	446781800	15490	15490	15490	15490	100
495	20240618	120800	445232800	15540	15540	15540	15540	1
496	20240618	120700	445217260	15490	15490	15490	15490	0
497	20240618	120600	445217260	15490	15490	15490	15490	166
498	20240618	120500	442645920	15540	15540	15540	15540	0
499	20240618	120400	442645920	15540	15540	15540	15540	0
500	20240618	120300	442645920	15540	15540	15540	15540	1
501	20240618	120200	442630380	15500	15500	15500	15500	981
502	20240618	120100	427424880	15480	15480	15480	15480	130
503	20240618	120000	425412480	15480	15480	15480	15480	102
504	20240618	115900	423833520	15480	15490	15490	15480	101
505	20240618	115800	422269580	15490	15490	15490	15490	69
506	20240618	115700	421200770	15500	15500	15500	15500	1
507	20240618	115600	421185270	15490	15500	15500	15490	65
508	20240618	115500	420177780	15500	15500	15500	15500	2
509	20240618	115400	420146780	15500	15500	15500	15500	0
510	20240618	115300	420146780	15500	15510	15510	15500	151
511	20240618	115200	417804780	15510	15510	15570	15510	53
512	20240618	115100	416982510	15510	15560	15570	15500	381
513	20240618	115000	411071850	15510	15510	15510	15510	1
514	20240618	114900	411056340	15570	15560	15570	15560	135
515	20240618	114800	408954690	15560	15560	15560	15560	10
516	20240618	114700	408799090	15560	15560	15560	15560	0
517	20240618	114600	408799090	15560	15560	15560	15560	23
518	20240618	114500	408441210	15490	15490	15490	15490	2
519	20240618	114400	408410230	15550	15550	15550	15550	50
520	20240618	114300	407632730	15560	15560	15560	15560	2
521	20240618	114200	407601610	15500	15500	15500	15500	2
522	20240618	114100	407570610	15490	15490	15490	15490	0
523	20240618	114000	407570610	15490	15480	15490	15480	2
524	20240618	113900	407539640	15560	15470	15570	15460	1509
525	20240618	113800	384173710	15460	15460	15470	15430	239
526	20240618	113700	380477490	15430	15440	15460	15420	155
527	20240618	113600	378084300	15420	15420	15440	15420	89
528	20240618	113500	376710200	15410	15390	15410	15390	3
529	20240618	113400	376664000	15390	15400	15440	15380	510
530	20240618	113300	368816410	15400	15430	15440	15400	1514
531	20240618	113200	345475380	15440	15440	15440	15440	227
532	20240618	113100	341970500	15440	15460	15460	15440	305
533	20240618	113000	337258770	15460	15470	15470	15460	4
534	20240618	112900	337196920	15460	15460	15460	15460	0
535	20240618	112800	337196920	15460	15470	15470	15460	269
536	20240618	112700	333036750	15480	15490	15490	15480	183
537	20240618	112600	330202660	15490	15490	15490	15490	285
538	20240618	112500	325788010	15490	15480	15490	15480	405
539	20240618	112400	319518580	15480	15490	15490	15480	350
540	20240618	112300	314099750	15500	15510	15510	15500	819
541	20240618	112200	301403290	15500	15500	15500	15500	0
542	20240618	112100	301403290	15500	15530	15530	15500	1972
543	20240618	112000	270819960	15530	15540	15540	15530	213
544	20240618	111900	267510500	15540	15570	15570	15540	178
545	20240618	111800	264744350	15580	15580	15580	15580	0
546	20240618	111700	264744350	15580	15580	15580	15550	982
547	20240618	111600	249461920	15580	15580	15580	15580	0
548	20240618	111500	249461920	15580	15580	15580	15580	68
549	20240618	111400	248402480	15580	15580	15580	15580	54
550	20240618	111300	247561160	15580	15580	15580	15580	5
551	20240618	111200	247483260	15580	15580	15580	15580	55
552	20240618	111100	246626360	15580	15570	15580	15570	684
553	20240618	111000	235974120	15550	15560	15560	15550	235
554	20240618	110900	232319580	15570	15570	15570	15570	50
555	20240618	110800	231541080	15570	15570	15570	15550	728
556	20240618	110700	220216680	15570	15570	15570	15570	0
557	20240618	110600	220216680	15570	15570	15570	15570	79
558	20240618	110500	218986650	15560	15570	15570	15560	4
559	20240618	110400	218924390	15560	15560	15560	15560	10
560	20240618	110300	218768790	15580	15550	15580	15550	10
561	20240618	110200	218613150	15560	15570	15570	15560	251
562	20240618	110100	214707490	15570	15570	15570	15570	74
563	20240618	110000	213555310	15580	15580	15580	15580	500
564	20240618	105900	205765310	15590	15640	15640	15580	661
565	20240618	105800	195459850	15640	15640	15640	15640	0
566	20240618	105700	195459850	15640	15640	15640	15640	0
567	20240618	105600	195459850	15640	15640	15640	15640	0
568	20240618	105500	195459850	15640	15640	15640	15640	0
569	20240618	105400	195459850	15640	15640	15640	15640	0
570	20240618	105300	195459850	15640	15650	15650	15640	2
571	20240618	105200	195428560	15650	15650	15650	15650	0
572	20240618	105100	195428560	15650	15650	15650	15650	0
573	20240618	105000	195428560	15650	15650	15650	15640	191
574	20240618	104900	192439680	15650	15650	15650	15650	32
575	20240618	104800	191938880	15680	15680	15680	15680	0
576	20240618	104700	191938880	15680	15680	15680	15680	0
577	20240618	104600	191938880	15680	15680	15680	15680	0
578	20240618	104500	191938880	15680	15680	15680	15680	0
579	20240618	104400	191938880	15680	15690	15750	15600	3004
580	20240618	104300	144975150	15690	15700	15700	15690	100
581	20240618	104200	143406140	15700	15700	15700	15700	0
582	20240618	104100	143406140	15700	15700	15700	15700	0
583	20240618	104000	143406140	15700	15700	15700	15700	0
584	20240618	103900	143406140	15700	15700	15700	15690	121
585	20240618	103800	141507080	15700	15720	15720	15700	481
586	20240618	103700	133953070	15780	15780	15780	15780	0
587	20240618	103600	133953070	15780	15780	15780	15780	25
588	20240618	103500	133558570	15720	15720	15720	15720	0
589	20240618	103400	133558570	15720	15720	15720	15720	0
590	20240618	103300	133558570	15720	15780	15780	15720	60
591	20240618	103200	132614720	15780	15780	15780	15780	30
592	20240618	103100	132141320	15780	15780	15780	15780	0
593	20240618	103000	132141320	15780	15780	15780	15780	2
594	20240618	102900	132109760	15780	15780	15780	15780	0
595	20240618	102800	132109760	15780	15780	15780	15780	2
596	20240618	102700	132078200	15790	15790	15790	15790	3
597	20240618	102600	132030830	15710	15710	15710	15710	130
598	20240618	102500	129988530	15710	15710	15710	15710	370
599	20240618	102400	124175830	15700	15700	15700	15700	17
600	20240618	102300	123908930	15710	15710	15710	15710	52
601	20240618	102200	123092010	15710	15710	15710	15710	1
602	20240618	102100	123076300	15710	15710	15710	15710	27
603	20240618	102000	122652130	15710	15710	15710	15710	100
604	20240618	101900	121081130	15710	15740	15740	15710	240
605	20240618	101800	117306930	15790	15790	15790	15790	1
606	20240618	101700	117291140	15750	15750	15750	15750	0
607	20240618	101600	117291140	15750	15760	15760	15750	303
608	20240618	101500	112518570	15760	15760	15760	15760	1
609	20240618	101400	112502810	15760	15760	15760	15760	0
610	20240618	101300	112502810	15760	15760	15760	15760	6
611	20240618	101200	112408250	15770	15770	15770	15770	0
612	20240618	101100	112408250	15770	15770	15770	15770	0
613	20240618	101000	112408250	15770	15770	15770	15770	0
614	20240618	100900	112408250	15770	15770	15770	15770	1
615	20240618	100800	112392480	15750	15800	15800	15750	602
616	20240618	100700	102909990	15800	15800	15800	15800	0
617	20240618	100600	102909990	15800	15800	15800	15800	2
618	20240618	100500	102878390	15800	15800	15800	15800	1
619	20240618	100400	102862590	15750	15750	15750	15750	100
620	20240618	100300	101287590	15800	15800	15800	15800	29
621	20240618	100200	100829390	15800	15800	15800	15800	0
622	20240618	100100	100829390	15800	15800	15800	15800	0
623	20240618	100000	100829390	15800	15800	15800	15800	7
624	20240618	095900	100718790	15800	15800	15800	15800	1
625	20240618	095800	100702990	15800	15800	15800	15800	0
626	20240618	095700	100702990	15800	15800	15800	15800	2
627	20240618	095600	100671390	15800	15800	15800	15800	0
628	20240618	095500	100671390	15800	15800	15800	15800	86
629	20240618	095400	99312590	15800	15780	15800	15710	286
630	20240618	095300	94807260	15800	15800	15800	15800	0
631	20240618	095200	94807260	15800	15800	15800	15800	3
632	20240618	095100	94759860	15790	15790	15790	15790	0
633	20240618	095000	94759860	15790	15800	15800	15790	400
634	20240618	094900	88443850	15790	15790	15790	15790	0
635	20240618	094800	88443850	15790	15790	15790	15790	56
636	20240618	094700	87559610	15790	15790	15790	15790	359
637	20240618	094600	81891000	15790	15790	15790	15790	0
638	20240618	094500	81891000	15790	15790	15790	15790	74
639	20240618	094400	80722540	15790	15780	15790	15780	6
640	20240618	094300	80627820	15790	15790	15790	15790	0
641	20240618	094200	80627820	15790	15790	15790	15750	207
642	20240618	094100	77367290	15780	15770	15780	15750	649
643	20240618	094000	67143750	15800	15790	15800	15780	483
644	20240618	093900	59521610	15800	15800	15800	15800	0
645	20240618	093800	59521610	15800	15800	15800	15800	0
646	20240618	093700	59521610	15800	15800	15800	15800	61
647	20240618	093600	58557810	15800	15800	15800	15800	2
648	20240618	093500	58526210	15800	15790	15800	15790	97
649	20240618	093400	56994530	15800	15800	15800	15800	2
650	20240618	093300	56962930	15800	15800	15800	15800	5
651	20240618	093200	56883930	15900	15900	15900	15900	1
652	20240618	093100	56868030	15900	15900	15900	15900	5
653	20240618	093000	56788530	15900	15900	15900	15900	0
654	20240618	092900	56788530	15900	15800	15900	15790	81
655	20240618	092800	55506990	15800	15800	15800	15800	84
656	20240618	092700	54179790	15800	15810	15810	15800	1200
657	20240618	092600	35218400	15890	15810	15890	15810	37
658	20240618	092500	34633190	15810	15890	15890	15810	751
659	20240618	092400	22751770	15890	15890	15890	15890	0
660	20240618	092300	22751770	15890	15900	15900	15890	168
661	20240618	092200	20082090	15900	15900	15900	15900	0
662	20240618	092100	20082090	15900	15950	15950	15900	555
663	20240618	092000	11256340	15950	15950	15950	15950	100
664	20240618	091900	9661340	15990	15990	15990	15990	0
665	20240618	091800	9661340	15990	15990	15990	15990	0
666	20240618	091700	9661340	15990	15990	15990	15990	20
667	20240618	091600	9341540	15990	15990	15990	15990	0
668	20240618	091500	9341540	15990	15990	15990	15990	0
669	20240618	091400	9341540	15990	15990	15990	15990	1
670	20240618	091300	9325550	16000	16000	16000	16000	0
671	20240618	091200	9325550	16000	16000	16000	16000	0
672	20240618	091100	9325550	16000	16000	16000	16000	0
673	20240618	091000	9325550	16000	15900	16000	15900	2
674	20240618	090900	9293650	15900	15970	16010	15900	60
675	20240618	090800	8334400	15900	15900	15900	15900	13
676	20240618	090700	8127700	15900	15900	15900	15900	12
677	20240618	090600	7936900	15900	15900	15900	15900	5
678	20240618	090500	7857400	15900	15900	15900	15900	70
679	20240618	090400	6744400	15900	15900	15900	15900	0
680	20240618	090300	6744400	15900	15900	15900	15900	100
681	20240618	090200	5154400	15890	15950	15960	15890	52
682	20240618	090100	4326790	15950	15950	15950	15950	0
683	20240618	090000	4326790	15950	15910	15950	15900	272