KissMeData/119860/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	201400	571907820	18000	18000	18000	18000	5315
3	20240620	201300	571907820	18000	18000	18000	18000	0
4	20240620	201200	571907820	18000	18000	18000	18000	0
5	20240620	201100	571907820	18000	18000	18000	18000	0
6	20240620	201000	571907820	18000	18000	18000	18000	0
7	20240620	200900	571907820	18000	18000	18000	18000	0
8	20240620	200800	571907820	18000	18000	18000	18000	0
9	20240620	200700	571907820	18000	18000	18000	18000	0
10	20240620	200600	571907820	18000	18000	18000	18000	0
11	20240620	200500	571907820	18000	18000	18000	18000	0
12	20240620	200400	571907820	18000	18000	18000	18000	0
13	20240620	200300	571907820	18000	18000	18000	18000	0
14	20240620	200200	571907820	18000	18000	18000	18000	0
15	20240620	200100	571907820	18000	18000	18000	18000	0
16	20240620	200000	571907820	18000	18000	18000	18000	0
17	20240620	195900	571907820	18000	18000	18000	18000	0
18	20240620	195800	571907820	18000	18000	18000	18000	0
19	20240620	195700	571907820	18000	18000	18000	18000	0
20	20240620	195600	571907820	18000	18000	18000	18000	0
21	20240620	195500	571907820	18000	18000	18000	18000	0
22	20240620	195400	571907820	18000	18000	18000	18000	0
23	20240620	195300	571907820	18000	18000	18000	18000	0
24	20240620	195200	571907820	18000	18000	18000	18000	0
25	20240620	195100	571907820	18000	18000	18000	18000	0
26	20240620	195000	571907820	18000	18000	18000	18000	0
27	20240620	194900	571907820	18000	18000	18000	18000	0
28	20240620	194800	571907820	18000	18000	18000	18000	0
29	20240620	194700	571907820	18000	18000	18000	18000	0
30	20240620	194600	571907820	18000	18000	18000	18000	0
31	20240620	194500	571907820	18000	18000	18000	18000	0
32	20240620	194400	571907820	18000	18000	18000	18000	5315
33	20240620	194300	571907820	18000	18000	18000	18000	0
34	20240620	194200	571907820	18000	18000	18000	18000	0
35	20240620	194100	571907820	18000	18000	18000	18000	0
36	20240620	194000	571907820	18000	18000	18000	18000	0
37	20240620	193900	571907820	18000	18000	18000	18000	0
38	20240620	193800	571907820	18000	18000	18000	18000	0
39	20240620	193700	571907820	18000	18000	18000	18000	0
40	20240620	193600	571907820	18000	18000	18000	18000	0
41	20240620	193500	571907820	18000	18000	18000	18000	0
42	20240620	193400	571907820	18000	18000	18000	18000	0
43	20240620	193300	571907820	18000	18000	18000	18000	0
44	20240620	193200	571907820	18000	18000	18000	18000	0
45	20240620	193100	571907820	18000	18000	18000	18000	0
46	20240620	193000	571907820	18000	18000	18000	18000	0
47	20240620	192900	571907820	18000	18000	18000	18000	0
48	20240620	192800	571907820	18000	18000	18000	18000	0
49	20240620	192700	571907820	18000	18000	18000	18000	0
50	20240620	192600	571907820	18000	18000	18000	18000	0
51	20240620	192500	571907820	18000	18000	18000	18000	0
52	20240620	192400	571907820	18000	18000	18000	18000	0
53	20240620	192300	571907820	18000	18000	18000	18000	0
54	20240620	192200	571907820	18000	18000	18000	18000	0
55	20240620	192100	571907820	18000	18000	18000	18000	0
56	20240620	192000	571907820	18000	18000	18000	18000	0
57	20240620	191900	571907820	18000	18000	18000	18000	0
58	20240620	191800	571907820	18000	18000	18000	18000	0
59	20240620	191700	571907820	18000	18000	18000	18000	0
60	20240620	191600	571907820	18000	18000	18000	18000	0
61	20240620	191500	571907820	18000	18000	18000	18000	0
62	20240620	191400	571907820	18000	18000	18000	18000	5315
63	20240620	191300	571907820	18000	18000	18000	18000	0
64	20240620	191200	571907820	18000	18000	18000	18000	0
65	20240620	191100	571907820	18000	18000	18000	18000	0
66	20240620	191000	571907820	18000	18000	18000	18000	0
67	20240620	190900	571907820	18000	18000	18000	18000	0
68	20240620	190800	571907820	18000	18000	18000	18000	0
69	20240620	190700	571907820	18000	18000	18000	18000	0
70	20240620	190600	571907820	18000	18000	18000	18000	0
71	20240620	190500	571907820	18000	18000	18000	18000	0
72	20240620	190400	571907820	18000	18000	18000	18000	0
73	20240620	190300	571907820	18000	18000	18000	18000	0
74	20240620	190200	571907820	18000	18000	18000	18000	0
75	20240620	190100	571907820	18000	18000	18000	18000	0
76	20240620	190000	571907820	18000	18000	18000	18000	0
77	20240620	185900	571907820	18000	18000	18000	18000	0
78	20240620	185800	571907820	18000	18000	18000	18000	0
79	20240620	185700	571907820	18000	18000	18000	18000	0
80	20240620	185600	571907820	18000	18000	18000	18000	0
81	20240620	185500	571907820	18000	18000	18000	18000	0
82	20240620	185400	571907820	18000	18000	18000	18000	0
83	20240620	185300	571907820	18000	18000	18000	18000	0
84	20240620	185200	571907820	18000	18000	18000	18000	0
85	20240620	185100	571907820	18000	18000	18000	18000	0
86	20240620	185000	571907820	18000	18000	18000	18000	0
87	20240620	184900	571907820	18000	18000	18000	18000	0
88	20240620	184800	571907820	18000	18000	18000	18000	0
89	20240620	184700	571907820	18000	18000	18000	18000	0
90	20240620	184600	571907820	18000	18000	18000	18000	0
91	20240620	184500	571907820	18000	18000	18000	18000	0
92	20240620	184400	571907820	18000	18000	18000	18000	5315
93	20240620	184300	571907820	18000	18000	18000	18000	0
94	20240620	184200	571907820	18000	18000	18000	18000	0
95	20240620	184100	571907820	18000	18000	18000	18000	0
96	20240620	184000	571907820	18000	18000	18000	18000	0
97	20240620	183900	571907820	18000	18000	18000	18000	0
98	20240620	183800	571907820	18000	18000	18000	18000	0
99	20240620	183700	571907820	18000	18000	18000	18000	0
100	20240620	183600	571907820	18000	18000	18000	18000	0
101	20240620	183500	571907820	18000	18000	18000	18000	0
102	20240620	183400	571907820	18000	18000	18000	18000	0
103	20240620	183300	571907820	18000	18000	18000	18000	0
104	20240620	183200	571907820	18000	18000	18000	18000	0
105	20240620	183100	571907820	18000	18000	18000	18000	0
106	20240620	183000	571907820	18000	18000	18000	18000	0
107	20240620	182900	571907820	18000	18000	18000	18000	0
108	20240620	182800	571907820	18000	18000	18000	18000	0
109	20240620	182700	571907820	18000	18000	18000	18000	0
110	20240620	182600	571907820	18000	18000	18000	18000	0
111	20240620	182500	571907820	18000	18000	18000	18000	0
112	20240620	182400	571907820	18000	18000	18000	18000	0
113	20240620	182300	571907820	18000	18000	18000	18000	0
114	20240620	182200	571907820	18000	18000	18000	18000	0
115	20240620	182100	571907820	18000	18000	18000	18000	0
116	20240620	182000	571907820	18000	18000	18000	18000	0
117	20240620	181900	571907820	18000	18000	18000	18000	0
118	20240620	181800	571907820	18000	18000	18000	18000	0
119	20240620	181700	571907820	18000	18000	18000	18000	0
120	20240620	181600	571907820	18000	18000	18000	18000	0
121	20240620	181500	571907820	18000	18000	18000	18000	0
122	20240620	181400	571907820	18000	18000	18000	18000	5315
123	20240620	181300	571907820	18000	18000	18000	18000	0
124	20240620	181200	571907820	18000	18000	18000	18000	0
125	20240620	181100	571907820	18000	18000	18000	18000	0
126	20240620	181000	571907820	18000	18000	18000	18000	0
127	20240620	180900	571907820	18000	18000	18000	18000	0
128	20240620	180800	571907820	18000	18000	18000	18000	0
129	20240620	180700	571907820	18000	18000	18000	18000	0
130	20240620	180600	571907820	18000	18000	18000	18000	0
131	20240620	180500	571907820	18000	18000	18000	18000	0
132	20240620	180400	571907820	18000	18000	18000	18000	0
133	20240620	180300	571907820	18000	18000	18000	18000	0
134	20240620	180200	571907820	18000	18000	18000	18000	0
135	20240620	180100	571907820	18000	18000	18000	18000	0
136	20240620	180000	571907820	18000	18000	18000	18000	0
137	20240620	175900	571907820	18000	18000	18000	18000	0
138	20240620	175800	571907820	18000	18000	18000	18000	0
139	20240620	175700	571907820	18000	18000	18000	18000	0
140	20240620	175600	571907820	18000	18000	18000	18000	0
141	20240620	175500	571907820	18000	18000	18000	18000	0
142	20240620	175400	571907820	18000	18000	18000	18000	0
143	20240620	175300	571907820	18000	18000	18000	18000	0
144	20240620	175200	571907820	18000	18000	18000	18000	0
145	20240620	175100	571907820	18000	18000	18000	18000	0
146	20240620	175000	571907820	18000	18000	18000	18000	0
147	20240620	174900	571907820	18000	18000	18000	18000	0
148	20240620	174800	571907820	18000	18000	18000	18000	0
149	20240620	174700	571907820	18000	18000	18000	18000	0
150	20240620	174600	571907820	18000	18000	18000	18000	0
151	20240620	174500	571907820	18000	18000	18000	18000	0
152	20240620	174400	571907820	18000	18000	18000	18000	5315
153	20240620	174300	571907820	18000	18000	18000	18000	0
154	20240620	174200	571907820	18000	18000	18000	18000	0
155	20240620	174100	571907820	18000	18000	18000	18000	0
156	20240620	174000	571907820	18000	18000	18000	18000	0
157	20240620	173900	571907820	18000	18000	18000	18000	0
158	20240620	173800	571907820	18000	18000	18000	18000	0
159	20240620	173700	571907820	18000	18000	18000	18000	0
160	20240620	173600	571907820	18000	18000	18000	18000	0
161	20240620	173500	571907820	18000	18000	18000	18000	0
162	20240620	173400	571907820	18000	18000	18000	18000	0
163	20240620	173300	571907820	18000	18000	18000	18000	0
164	20240620	173200	571907820	18000	18000	18000	18000	0
165	20240620	173100	571907820	18000	18000	18000	18000	0
166	20240620	173000	571907820	18000	18000	18000	18000	0
167	20240620	172900	571907820	18000	18000	18000	18000	0
168	20240620	172800	571907820	18000	18000	18000	18000	0
169	20240620	172700	571907820	18000	18000	18000	18000	0
170	20240620	172600	571907820	18000	18000	18000	18000	0
171	20240620	172500	571907820	18000	18000	18000	18000	0
172	20240620	172400	571907820	18000	18000	18000	18000	0
173	20240620	172300	571907820	18000	18000	18000	18000	0
174	20240620	172200	571907820	18000	18000	18000	18000	0
175	20240620	172100	571907820	18000	18000	18000	18000	0
176	20240620	172000	571907820	18000	18000	18000	18000	0
177	20240620	171900	571907820	18000	18000	18000	18000	0
178	20240620	171800	571907820	18000	18000	18000	18000	0
179	20240620	171700	571907820	18000	18000	18000	18000	0
180	20240620	171600	571907820	18000	18000	18000	18000	0
181	20240620	171500	571907820	18000	18000	18000	18000	0
182	20240620	171400	571907820	18000	18000	18000	18000	5315
183	20240620	171300	571907820	18000	18000	18000	18000	0
184	20240620	171200	571907820	18000	18000	18000	18000	0
185	20240620	171100	571907820	18000	18000	18000	18000	0
186	20240620	171000	571907820	18000	18000	18000	18000	0
187	20240620	170900	571907820	18000	18000	18000	18000	0
188	20240620	170800	571907820	18000	18000	18000	18000	0
189	20240620	170700	571907820	18000	18000	18000	18000	0
190	20240620	170600	571907820	18000	18000	18000	18000	0
191	20240620	170500	571907820	18000	18000	18000	18000	0
192	20240620	170400	571907820	18000	18000	18000	18000	0
193	20240620	170300	571907820	18000	18000	18000	18000	0
194	20240620	170200	571907820	18000	18000	18000	18000	0
195	20240620	170100	571907820	18000	18000	18000	18000	0
196	20240620	170000	571907820	18000	18000	18000	18000	0
197	20240620	165900	571907820	18000	18000	18000	18000	0
198	20240620	165800	571907820	18000	18000	18000	18000	0
199	20240620	165700	571907820	18000	18000	18000	18000	0
200	20240620	165600	571907820	18000	18000	18000	18000	0
201	20240620	165500	571907820	18000	18000	18000	18000	0
202	20240620	165400	571907820	18000	18000	18000	18000	0
203	20240620	165300	571907820	18000	18000	18000	18000	0
204	20240620	165200	571907820	18000	18000	18000	18000	0
205	20240620	165100	571907820	18000	18000	18000	18000	0
206	20240620	165000	571907820	18000	18000	18000	18000	0
207	20240620	164900	571907820	18000	18000	18000	18000	0
208	20240620	164800	571907820	18000	18000	18000	18000	0
209	20240620	164700	571907820	18000	18000	18000	18000	0
210	20240620	164600	571907820	18000	18000	18000	18000	0
211	20240620	164500	571907820	18000	18000	18000	18000	0
212	20240620	164400	571907820	18000	18000	18000	18000	5315
213	20240620	164300	571907820	18000	18000	18000	18000	0
214	20240620	164200	571907820	18000	18000	18000	18000	0
215	20240620	164100	571907820	18000	18000	18000	18000	0
216	20240620	164000	571907820	18000	18000	18000	18000	0
217	20240620	163900	571907820	18000	18000	18000	18000	0
218	20240620	163800	571907820	18000	18000	18000	18000	0
219	20240620	163700	571907820	18000	18000	18000	18000	0
220	20240620	163600	571907820	18000	18000	18000	18000	0
221	20240620	163500	571907820	18000	18000	18000	18000	0
222	20240620	163400	571907820	18000	18000	18000	18000	0
223	20240620	163300	571907820	18000	18000	18000	18000	0
224	20240620	163200	571907820	18000	18000	18000	18000	0
225	20240620	163100	571907820	18000	18000	18000	18000	0
226	20240620	163000	571907820	18000	18000	18000	18000	0
227	20240620	162900	571907820	18000	18000	18000	18000	0
228	20240620	162800	571907820	18000	18000	18000	18000	0
229	20240620	162700	571907820	18000	18000	18000	18000	0
230	20240620	162600	571907820	18000	18000	18000	18000	0
231	20240620	162500	571907820	18000	18000	18000	18000	0
232	20240620	162400	571907820	18000	18000	18000	18000	0
233	20240620	162300	571907820	18000	18000	18000	18000	0
234	20240620	162200	571907820	18000	18000	18000	18000	0
235	20240620	162100	571907820	18000	18000	18000	18000	0
236	20240620	162000	571907820	18000	18000	18000	18000	0
237	20240620	161900	571907820	18000	18000	18000	18000	0
238	20240620	161800	571907820	18000	18000	18000	18000	0
239	20240620	161700	571907820	18000	18000	18000	18000	0
240	20240620	161600	571907820	18000	18000	18000	18000	0
241	20240620	161500	571907820	18000	18000	18000	18000	0
242	20240620	161400	571907820	18000	18000	18000	18000	5315
243	20240620	161300	571907820	18000	18000	18000	18000	0
244	20240620	161200	571907820	18000	18000	18000	18000	0
245	20240620	161100	571907820	18000	18000	18000	18000	0
246	20240620	161000	571907820	18000	18000	18000	18000	0
247	20240620	160900	571907820	18000	18000	18000	18000	0
248	20240620	160800	571907820	18000	18000	18000	18000	0
249	20240620	160700	571907820	18000	18000	18000	18000	0
250	20240620	160600	571907820	18000	18000	18000	18000	0
251	20240620	160500	571907820	18000	18000	18000	18000	0
252	20240620	160400	571907820	18000	18000	18000	18000	0
253	20240620	160300	571907820	18000	18000	18000	18000	0
254	20240620	160200	571907820	18000	18000	18000	18000	0
255	20240620	160100	571907820	18000	18000	18000	18000	0
256	20240620	160000	571907820	18000	18000	18000	18000	0
257	20240620	155900	571907820	18000	18000	18000	18000	0
258	20240620	155800	571907820	18000	18000	18000	18000	0
259	20240620	155700	571907820	18000	18000	18000	18000	0
260	20240620	155600	571907820	18000	18000	18000	18000	0
261	20240620	155500	571907820	18000	18000	18000	18000	0
262	20240620	155400	571907820	18000	18000	18000	18000	0
263	20240620	155300	571907820	18000	18000	18000	18000	0
264	20240620	155200	571907820	18000	18000	18000	18000	0
265	20240620	155100	571907820	18000	18000	18000	18000	0
266	20240620	155000	571907820	18000	18000	18000	18000	0
267	20240620	154900	571907820	18000	18000	18000	18000	0
268	20240620	154800	571907820	18000	18000	18000	18000	0
269	20240620	154700	571907820	18000	18000	18000	18000	0
270	20240620	154600	571907820	18000	18000	18000	18000	0
271	20240620	154500	571907820	18000	18000	18000	18000	0
272	20240620	154400	571907820	18000	18000	18000	18000	5315
273	20240620	154300	571907820	18000	18000	18000	18000	0
274	20240620	154200	571907820	18000	18000	18000	18000	0
275	20240620	154100	571907820	18000	18000	18000	18000	0
276	20240620	154000	571907820	18000	18000	18000	18000	0
277	20240620	153900	571907820	18000	18000	18000	18000	0
278	20240620	153800	571907820	18000	18000	18000	18000	0
279	20240620	153700	571907820	18000	18000	18000	18000	0
280	20240620	153600	571907820	18000	18000	18000	18000	0
281	20240620	153500	571907820	18000	18000	18000	18000	0
282	20240620	153400	571907820	18000	18000	18000	18000	0
283	20240620	153300	571907820	18000	18000	18000	18000	0
284	20240620	153200	571907820	18000	18000	18000	18000	0
285	20240620	153100	571907820	18000	18000	18000	18000	0
286	20240620	153000	571907820	18000	18000	18000	18000	5315
287	20240620	152900	476237820	18000	18000	18000	18000	0
288	20240620	152800	476237820	18000	18000	18000	18000	0
289	20240620	152700	476237820	18000	18000	18000	18000	0
290	20240620	152600	476237820	18000	18000	18000	18000	0
291	20240620	152500	476237820	18000	18000	18000	18000	0
292	20240620	152400	476237820	18000	18000	18000	18000	0
293	20240620	152300	476237820	18000	18000	18000	18000	0
294	20240620	152200	476237820	18000	18000	18000	18000	0
295	20240620	152100	476237820	18000	18000	18000	18000	0
296	20240620	152000	476237820	18000	18000	18000	18000	0
297	20240620	151900	476237820	18000	18010	18010	18000	872
298	20240620	151800	460541700	18000	18000	18000	18000	82
299	20240620	151700	459065700	18000	18000	18000	18000	0
300	20240620	151600	459065700	18000	18000	18000	18000	171
301	20240620	151500	455987700	18000	18000	18000	18000	115
302	20240620	151400	453917700	18000	18000	18000	18000	0
303	20240620	151300	453917700	18000	18000	18000	18000	11
304	20240620	151200	453719700	18000	18000	18000	18000	0
305	20240620	151100	453719700	18000	18000	18000	18000	220
306	20240620	151000	449759700	18000	18000	18000	18000	11
307	20240620	150900	449561700	18010	18010	18010	18010	0
308	20240620	150800	449561700	18010	18010	18010	18010	0
309	20240620	150700	449561700	18010	18010	18010	18010	8
310	20240620	150600	449417620	18000	18000	18000	18000	0
311	20240620	150500	449417620	18000	18000	18000	18000	0
312	20240620	150400	449417620	18000	18000	18000	18000	20
313	20240620	150300	449057620	18000	18000	18000	18000	15
314	20240620	150200	448787620	18000	18000	18000	18000	0
315	20240620	150100	448787620	18000	18000	18000	18000	10
316	20240620	150000	448607620	18000	18000	18000	18000	0
317	20240620	145900	448607620	18000	18000	18000	18000	7
318	20240620	145800	448481620	18010	18000	18010	18000	13
319	20240620	145700	448247540	18000	18000	18000	18000	0
320	20240620	145600	448247540	18000	18000	18000	18000	45
321	20240620	145500	447437540	18010	18010	18010	18010	0
322	20240620	145400	447437540	18010	18010	18010	18010	0
323	20240620	145300	447437540	18010	18010	18010	18010	0
324	20240620	145200	447437540	18010	18010	18010	18010	0
325	20240620	145100	447437540	18010	18000	18010	18000	168
326	20240620	145000	444413460	18010	18010	18010	18010	0
327	20240620	144900	444413460	18010	18010	18010	18010	0
328	20240620	144800	444413460	18010	18010	18010	18010	0
329	20240620	144700	444413460	18010	18010	18010	18010	0
330	20240620	144600	444413460	18010	18010	18010	18010	0
331	20240620	144500	444413460	18010	18010	18010	18010	0
332	20240620	144400	444413460	18010	18010	18010	18010	8
333	20240620	144300	444269380	18000	18000	18000	18000	0
334	20240620	144200	444269380	18000	18000	18000	18000	0
335	20240620	144100	444269380	18000	18000	18000	18000	10
336	20240620	144000	444089380	18000	18000	18000	18000	0
337	20240620	143900	444089380	18000	18000	18000	18000	32
338	20240620	143800	443513380	18000	18000	18000	18000	0
339	20240620	143700	443513380	18000	18000	18000	18000	10
340	20240620	143600	443333380	18010	18000	18010	18000	519
341	20240620	143500	433991300	18000	18000	18000	18000	50
342	20240620	143400	433091300	18000	18000	18000	18000	0
343	20240620	143300	433091300	18000	18000	18000	18000	165
344	20240620	143200	430121300	18000	18000	18000	18000	0
345	20240620	143100	430121300	18000	18000	18000	18000	2
346	20240620	143000	430085300	18000	18000	18000	18000	0
347	20240620	142900	430085300	18000	18010	18010	18000	13
348	20240620	142800	429851220	18000	18000	18000	18000	566
349	20240620	142700	419663220	18010	18010	18010	18010	0
350	20240620	142600	419663220	18010	18010	18010	18010	0
351	20240620	142500	419663220	18010	18010	18010	18010	0
352	20240620	142400	419663220	18010	18010	18010	18010	0
353	20240620	142300	419663220	18010	18010	18010	18010	0
354	20240620	142200	419663220	18010	18010	18010	18010	0
355	20240620	142100	419663220	18010	18010	18010	18010	0
356	20240620	142000	419663220	18010	18010	18010	18010	8
357	20240620	141900	419519140	18010	18010	18010	18010	0
358	20240620	141800	419519140	18010	18010	18010	18010	4
359	20240620	141700	419447100	18000	18000	18000	18000	0
360	20240620	141600	419447100	18000	18010	18010	18000	43
361	20240620	141500	418673090	18010	18010	18010	18010	0
362	20240620	141400	418673090	18010	18010	18010	18010	0
363	20240620	141300	418673090	18010	18010	18010	18010	9
364	20240620	141200	418511000	18000	18000	18000	18000	0
365	20240620	141100	418511000	18000	18000	18000	18000	0
366	20240620	141000	418511000	18000	18000	18000	18000	0
367	20240620	140900	418511000	18000	18000	18000	18000	0
368	20240620	140800	418511000	18000	18000	18000	18000	30
369	20240620	140700	417971000	18010	18010	18010	18010	0
370	20240620	140600	417971000	18010	18000	18010	18000	83
371	20240620	140500	416476830	18000	18000	18000	18000	685
372	20240620	140400	404146830	18000	18000	18000	18000	0
373	20240620	140300	404146830	18000	18000	18000	18000	0
374	20240620	140200	404146830	18000	18000	18000	18000	4
375	20240620	140100	404074830	18000	18000	18000	18000	0
376	20240620	140000	404074830	18000	18000	18000	18000	0
377	20240620	135900	404074830	18000	18000	18000	18000	0
378	20240620	135800	404074830	18000	18000	18000	18000	0
379	20240620	135700	404074830	18000	18000	18000	18000	30
380	20240620	135600	403534830	18000	18000	18000	18000	0
381	20240620	135500	403534830	18000	18000	18000	18000	0
382	20240620	135400	403534830	18000	18000	18000	18000	10
383	20240620	135300	403354830	18000	18000	18000	18000	5
384	20240620	135200	403264830	18000	18000	18000	18000	30
385	20240620	135100	402724830	18000	18000	18000	18000	12
386	20240620	135000	402508830	18000	18000	18000	18000	2
387	20240620	134900	402472830	18000	18000	18000	18000	47
388	20240620	134800	401626830	18000	18000	18000	18000	4
389	20240620	134700	401554830	18000	18000	18000	18000	0
390	20240620	134600	401554830	18000	18000	18000	18000	98
391	20240620	134500	399790830	18000	18000	18000	18000	0
392	20240620	134400	399790830	18000	18000	18000	18000	0
393	20240620	134300	399790830	18000	18000	18000	18000	0
394	20240620	134200	399790830	18000	18000	18000	18000	0
395	20240620	134100	399790830	18000	18000	18000	18000	150
396	20240620	134000	397090830	18000	18000	18000	18000	0
397	20240620	133900	397090830	18000	18000	18000	18000	10
398	20240620	133800	396910830	18000	18000	18000	18000	0
399	20240620	133700	396910830	18000	18000	18000	18000	4
400	20240620	133600	396838830	18000	18000	18000	18000	0
401	20240620	133500	396838830	18000	18000	18000	18000	0
402	20240620	133400	396838830	18000	18000	18000	18000	0
403	20240620	133300	396838830	18000	18000	18000	18000	0
404	20240620	133200	396838830	18000	18000	18000	18000	0
405	20240620	133100	396838830	18000	18000	18000	18000	0
406	20240620	133000	396838830	18000	18000	18000	18000	4
407	20240620	132900	396766830	18000	18000	18000	18000	98
408	20240620	132800	395002830	18000	18000	18000	18000	0
409	20240620	132700	395002830	18000	18000	18000	18000	0
410	20240620	132600	395002830	18000	18000	18000	18000	1
411	20240620	132500	394984830	18000	18000	18000	18000	0
412	20240620	132400	394984830	18000	18000	18000	18000	64
413	20240620	132300	393832830	18000	18000	18000	18000	0
414	20240620	132200	393832830	18000	18000	18000	18000	0
415	20240620	132100	393832830	18000	18000	18000	18000	0
416	20240620	132000	393832830	18000	18000	18000	18000	0
417	20240620	131900	393832830	18000	18000	18000	18000	0
418	20240620	131800	393832830	18000	18000	18000	18000	0
419	20240620	131700	393832830	18000	18000	18000	18000	0
420	20240620	131600	393832830	18000	18000	18000	18000	72
421	20240620	131500	392536830	18000	18000	18000	18000	0
422	20240620	131400	392536830	18000	18000	18000	18000	0
423	20240620	131300	392536830	18000	18000	18000	18000	300
424	20240620	131200	387136830	18000	18000	18000	18000	0
425	20240620	131100	387136830	18000	18000	18000	18000	0
426	20240620	131000	387136830	18000	18000	18000	18000	0
427	20240620	130900	387136830	18000	18000	18000	18000	14
428	20240620	130800	386884830	18000	18000	18000	18000	100
429	20240620	130700	385084830	18000	18000	18000	18000	0
430	20240620	130600	385084830	18000	18000	18000	18000	0
431	20240620	130500	385084830	18000	18000	18000	18000	0
432	20240620	130400	385084830	18000	18000	18000	18000	200
433	20240620	130300	381484830	18000	18000	18000	18000	315
434	20240620	130200	375814830	18000	18000	18000	18000	0
435	20240620	130100	375814830	18000	18000	18000	18000	0
436	20240620	130000	375814830	18000	18000	18000	18000	1
437	20240620	125900	375796830	18000	18000	18000	18000	0
438	20240620	125800	375796830	18000	18000	18000	18000	20
439	20240620	125700	375436830	18000	18000	18000	18000	5
440	20240620	125600	375346830	18000	18000	18000	18000	100
441	20240620	125500	373546830	18000	18000	18000	18000	0
442	20240620	125400	373546830	18000	18000	18000	18000	0
443	20240620	125300	373546830	18000	18000	18000	18000	0
444	20240620	125200	373546830	18000	18000	18000	18000	0
445	20240620	125100	373546830	18000	18000	18000	18000	0
446	20240620	125000	373546830	18000	18000	18000	18000	20
447	20240620	124900	373186830	18000	18000	18000	18000	80
448	20240620	124800	371746830	18000	18000	18000	18000	0
449	20240620	124700	371746830	18000	18000	18000	18000	0
450	20240620	124600	371746830	18000	18000	18000	18000	21
451	20240620	124500	371368830	18000	18000	18000	18000	0
452	20240620	124400	371368830	18000	18000	18000	18000	0
453	20240620	124300	371368830	18000	18000	18000	18000	1
454	20240620	124200	371350830	18000	18000	18000	18000	0
455	20240620	124100	371350830	18000	18000	18000	18000	0
456	20240620	124000	371350830	18000	18000	18000	18000	40
457	20240620	123900	370630830	18000	18000	18000	18000	30
458	20240620	123800	370090830	18000	18000	18000	18000	0
459	20240620	123700	370090830	18000	18000	18000	18000	0
460	20240620	123600	370090830	18000	18000	18000	18000	195
461	20240620	123500	366580830	18000	18000	18000	18000	345
462	20240620	123400	360370830	18000	18000	18000	18000	2
463	20240620	123300	360334830	18000	18000	18000	18000	0
464	20240620	123200	360334830	18000	18000	18000	18000	6
465	20240620	123100	360226830	18000	18000	18000	18000	0
466	20240620	123000	360226830	18000	18000	18000	18000	0
467	20240620	122900	360226830	18000	18000	18000	18000	0
468	20240620	122800	360226830	18000	18000	18000	18000	0
469	20240620	122700	360226830	18000	18000	18000	18000	0
470	20240620	122600	360226830	18000	18000	18000	18000	170
471	20240620	122500	357166830	18000	18000	18000	18000	0
472	20240620	122400	357166830	18000	18000	18000	18000	0
473	20240620	122300	357166830	18000	18000	18000	18000	0
474	20240620	122200	357166830	18000	18000	18000	18000	0
475	20240620	122100	357166830	18000	18000	18000	18000	40
476	20240620	122000	356446830	18000	18000	18000	18000	0
477	20240620	121900	356446830	18000	18000	18000	18000	359
478	20240620	121800	349984830	18010	18010	18010	18010	0
479	20240620	121700	349984830	18010	18010	18010	18010	0
480	20240620	121600	349984830	18010	18000	18010	18000	2
481	20240620	121500	349948820	18000	18000	18000	18000	0
482	20240620	121400	349948820	18000	18000	18000	18000	11
483	20240620	121300	349750820	18000	18010	18010	18000	2
484	20240620	121200	349714810	18000	18000	18000	18000	50
485	20240620	121100	348814810	18010	18010	18010	18010	0
486	20240620	121000	348814810	18010	18010	18010	18010	0
487	20240620	120900	348814810	18010	18010	18010	18010	0
488	20240620	120800	348814810	18010	18010	18010	18010	0
489	20240620	120700	348814810	18010	18010	18010	18010	0
490	20240620	120600	348814810	18010	18010	18010	18010	0
491	20240620	120500	348814810	18010	18010	18010	18010	0
492	20240620	120400	348814810	18010	18010	18010	18010	0
493	20240620	120300	348814810	18010	18010	18010	18010	0
494	20240620	120200	348814810	18010	18010	18010	18010	0
495	20240620	120100	348814810	18010	18010	18010	18010	246
496	20240620	120000	344384350	18000	18000	18000	18000	0
497	20240620	115900	344384350	18000	18000	18000	18000	0
498	20240620	115800	344384350	18000	18000	18000	18000	20
499	20240620	115700	344024350	18010	18010	18010	18010	0
500	20240620	115600	344024350	18010	18010	18010	18010	0
501	20240620	115500	344024350	18010	18010	18010	18010	82
502	20240620	115400	342547530	18000	18000	18000	18000	0
503	20240620	115300	342547530	18000	18000	18010	18000	267
504	20240620	115200	337739890	18000	18000	18000	18000	1
505	20240620	115100	337721890	18000	18000	18000	18000	0
506	20240620	115000	337721890	18000	18000	18000	18000	0
507	20240620	114900	337721890	18000	18000	18000	18000	205
508	20240620	114800	334031890	18000	18000	18000	18000	0
509	20240620	114700	334031890	18000	18000	18000	18000	0
510	20240620	114600	334031890	18000	18000	18000	18000	0
511	20240620	114500	334031890	18000	18000	18000	18000	100
512	20240620	114400	332231890	18000	18000	18000	18000	0
513	20240620	114300	332231890	18000	18000	18000	18000	0
514	20240620	114200	332231890	18000	18000	18000	18000	0
515	20240620	114100	332231890	18000	18000	18000	18000	0
516	20240620	114000	332231890	18000	18000	18000	18000	0
517	20240620	113900	332231890	18000	18000	18000	18000	167
518	20240620	113800	329225890	18010	18010	18010	18010	0
519	20240620	113700	329225890	18010	18000	18010	18000	185
520	20240620	113600	325895040	18000	18000	18000	18000	448
521	20240620	113500	317831040	18000	18000	18000	18000	30
522	20240620	113400	317291040	18000	18000	18000	18000	73
523	20240620	113300	315977040	18000	18000	18000	18000	0
524	20240620	113200	315977040	18000	18000	18000	18000	0
525	20240620	113100	315977040	18000	18000	18000	18000	1262
526	20240620	113000	293261040	18000	18000	18000	18000	0
527	20240620	112900	293261040	18000	18000	18000	18000	25
528	20240620	112800	292811040	18000	18000	18000	18000	102
529	20240620	112700	290975040	18000	18000	18000	18000	0
530	20240620	112600	290975040	18000	18000	18000	18000	0
531	20240620	112500	290975040	18000	18000	18000	18000	15
532	20240620	112400	290705040	18000	18000	18000	18000	0
533	20240620	112300	290705040	18000	18000	18000	18000	0
534	20240620	112200	290705040	18000	18000	18000	18000	0
535	20240620	112100	290705040	18000	18000	18000	18000	100
536	20240620	112000	288905040	18000	18000	18000	18000	0
537	20240620	111900	288905040	18000	18000	18000	18000	0
538	20240620	111800	288905040	18000	18000	18000	18000	100
539	20240620	111700	287105040	18000	18000	18000	18000	0
540	20240620	111600	287105040	18000	18000	18000	18000	24
541	20240620	111500	286673040	18000	18000	18000	18000	129
542	20240620	111400	284351040	18000	18000	18000	18000	57
543	20240620	111300	283325040	18000	18000	18000	18000	100
544	20240620	111200	281525040	18000	18000	18000	18000	2540
545	20240620	111100	235805040	18010	18010	18010	18010	0
546	20240620	111000	235805040	18010	18010	18010	18010	0
547	20240620	110900	235805040	18010	18000	18010	18000	109
548	20240620	110800	233843030	18000	18000	18000	18000	150
549	20240620	110700	231143030	18000	18000	18000	18000	0
550	20240620	110600	231143030	18000	18000	18000	18000	113
551	20240620	110500	229109030	18000	18000	18000	18000	0
552	20240620	110400	229109030	18000	18000	18000	18000	0
553	20240620	110300	229109030	18000	18000	18000	18000	0
554	20240620	110200	229109030	18000	18000	18000	18000	0
555	20240620	110100	229109030	18000	18000	18000	18000	32
556	20240620	110000	228533030	18000	18000	18000	18000	0
557	20240620	105900	228533030	18000	18000	18000	18000	304
558	20240620	105800	223061030	18000	18000	18000	18000	183
559	20240620	105700	219767030	18000	18000	18000	18000	90
560	20240620	105600	218147030	18000	18000	18000	18000	13
561	20240620	105500	217913030	18000	18000	18000	18000	1
562	20240620	105400	217895030	18000	18000	18000	18000	0
563	20240620	105300	217895030	18000	18000	18000	18000	0
564	20240620	105200	217895030	18000	18000	18000	18000	1000
565	20240620	105100	199895030	18000	18000	18000	18000	0
566	20240620	105000	199895030	18000	18000	18000	18000	0
567	20240620	104900	199895030	18000	18000	18000	18000	8
568	20240620	104800	199751030	18000	18000	18000	18000	0
569	20240620	104700	199751030	18000	18000	18000	18000	24
570	20240620	104600	199319030	18000	18000	18000	18000	0
571	20240620	104500	199319030	18000	18000	18000	18000	60
572	20240620	104400	198239030	18000	18000	18000	18000	0
573	20240620	104300	198239030	18000	18000	18000	18000	790
574	20240620	104200	184019030	18000	18000	18000	18000	525
575	20240620	104100	174569030	18000	18000	18000	18000	0
576	20240620	104000	174569030	18000	18000	18000	18000	55
577	20240620	103900	173579030	18000	18000	18000	18000	185
578	20240620	103800	170249030	18000	18000	18000	18000	58
579	20240620	103700	169205030	18000	18000	18000	18000	308
580	20240620	103600	163661030	18000	18000	18000	18000	1613
581	20240620	103500	134627030	18000	18000	18000	18000	105
582	20240620	103400	132737030	18000	17970	18000	17970	4098
583	20240620	103300	58990540	17960	17960	17960	17960	295
584	20240620	103200	53692340	17960	17960	17960	17960	0
585	20240620	103100	53692340	17960	17960	17960	17960	0
586	20240620	103000	53692340	17960	17960	17960	17960	50
587	20240620	102900	52794340	17960	17960	17960	17960	0
588	20240620	102800	52794340	17960	17960	17960	17960	0
589	20240620	102700	52794340	17960	17960	17960	17960	50
590	20240620	102600	51896340	17960	17960	17960	17960	251
591	20240620	102500	47388380	17960	17960	17960	17960	12
592	20240620	102400	47172860	17960	17960	17960	17960	0
593	20240620	102300	47172860	17960	17960	17960	17960	2
594	20240620	102200	47136940	17960	17960	17960	17960	1
595	20240620	102100	47118980	17970	17970	17970	17970	0
596	20240620	102000	47118980	17970	17970	17970	17970	1
597	20240620	101900	47101010	17980	17980	17980	17980	0
598	20240620	101800	47101010	17980	17980	17980	17980	0
599	20240620	101700	47101010	17980	17980	17980	17980	0
600	20240620	101600	47101010	17980	17980	17980	17980	1
601	20240620	101500	47083030	17960	17960	17960	17960	80
602	20240620	101400	45646230	17960	17960	17960	17960	10
603	20240620	101300	45466630	17980	17980	17980	17980	0
604	20240620	101200	45466630	17980	17980	17980	17980	0
605	20240620	101100	45466630	17980	17980	17980	17980	1
606	20240620	101000	45448650	17960	17960	17960	17960	0
607	20240620	100900	45448650	17960	17960	17960	17960	0
608	20240620	100800	45448650	17960	17960	17960	17960	657
609	20240620	100700	33648930	17960	17960	17960	17960	0
610	20240620	100600	33648930	17960	17960	17960	17960	0
611	20240620	100500	33648930	17960	17960	17960	17960	2
612	20240620	100400	33613010	17980	17980	17980	17980	0
613	20240620	100300	33613010	17980	17980	17980	17980	0
614	20240620	100200	33613010	17980	17960	17980	17960	120
615	20240620	100100	31457410	17960	17960	17960	17960	100
616	20240620	100000	29661410	17980	17980	17980	17980	6
617	20240620	095900	29553530	17960	17960	17960	17960	100
618	20240620	095800	27757530	17980	17980	17980	17980	4
619	20240620	095700	27685610	17980	17970	17980	17970	106
620	20240620	095600	25780730	17960	17970	17970	17960	25
621	20240620	095500	25331720	17970	17970	17970	17970	0
622	20240620	095400	25331720	17970	17970	17970	17970	0
623	20240620	095300	25331720	17970	17970	17970	17970	0
624	20240620	095200	25331720	17970	17970	17970	17970	0
625	20240620	095100	25331720	17970	17970	17970	17970	0
626	20240620	095000	25331720	17970	17970	17970	17970	5
627	20240620	094900	25241870	17970	17970	17970	17970	0
628	20240620	094800	25241870	17970	17970	17970	17970	77
629	20240620	094700	23858180	17960	17960	17960	17960	1
630	20240620	094600	23840220	17970	17970	17970	17970	0
631	20240620	094500	23840220	17970	17970	17970	17970	33
632	20240620	094400	23247210	17960	17960	17960	17960	534
633	20240620	094300	13656570	17970	17970	17970	17970	0
634	20240620	094200	13656570	17970	17970	17970	17970	0
635	20240620	094100	13656570	17970	17970	17970	17970	0
636	20240620	094000	13656570	17970	17970	17970	17970	87
637	20240620	093900	12093180	17970	17970	17970	17970	144
638	20240620	093800	9505500	17970	17970	17970	17970	0
639	20240620	093700	9505500	17970	17970	17970	17970	105
640	20240620	093600	7618650	17980	17980	17980	17980	0
641	20240620	093500	7618650	17980	17980	17980	17980	0
642	20240620	093400	7618650	17980	17980	17980	17980	0
643	20240620	093300	7618650	17980	17980	17980	17980	0
644	20240620	093200	7618650	17980	17980	17980	17980	0
645	20240620	093100	7618650	17980	17980	17980	17980	0
646	20240620	093000	7618650	17980	17980	17980	17980	1
647	20240620	092900	7600670	17970	17970	17970	17970	0
648	20240620	092800	7600670	17970	17970	17970	17970	0
649	20240620	092700	7600670	17970	17970	17970	17970	0
650	20240620	092600	7600670	17970	17970	17970	17970	0
651	20240620	092500	7600670	17970	17970	17970	17970	42
652	20240620	092400	6845930	17970	17970	17970	17970	0
653	20240620	092300	6845930	17970	17970	17970	17970	0
654	20240620	092200	6845930	17970	17970	17970	17970	81
655	20240620	092100	5390360	17970	17970	17970	17970	156
656	20240620	092000	2587040	17970	17970	17970	17970	20
657	20240620	091900	2227640	17970	17970	17970	17970	12
658	20240620	091800	2012000	17990	17990	17990	17990	0
659	20240620	091700	2012000	17990	17990	17990	17990	0
660	20240620	091600	2012000	17990	17990	17990	17990	0
661	20240620	091500	2012000	17990	17990	17990	17990	0
662	20240620	091400	2012000	17990	17990	17990	17990	0
663	20240620	091300	2012000	17990	17990	17990	17990	0
664	20240620	091200	2012000	17990	17990	17990	17990	0
665	20240620	091100	2012000	17990	17990	17990	17990	0
666	20240620	091000	2012000	17990	17990	17990	17990	0
667	20240620	090900	2012000	17990	17990	17990	17990	0
668	20240620	090800	2012000	17990	17990	17990	17990	0
669	20240620	090700	2012000	17990	17990	17990	17990	0
670	20240620	090600	2012000	17990	17990	17990	17990	0
671	20240620	090500	2012000	17990	17990	17990	17990	0
672	20240620	090400	2012000	17990	17990	17990	17990	0
673	20240620	090300	2012000	17990	17990	17990	17990	0
674	20240620	090200	2012000	17990	17990	17990	17990	0
675	20240620	090100	2012000	17990	17990	17990	17990	0
676	20240620	090000	2012000	17990	17960	17990	17960	112