KissMeData/079940/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	192800	245619560	15630	15630	15630	15630	428
3	20240614	192700	245619560	15630	15630	15630	15630	0
4	20240614	192600	245619560	15630	15630	15630	15630	0
5	20240614	192500	245619560	15630	15630	15630	15630	0
6	20240614	192400	245619560	15630	15630	15630	15630	0
7	20240614	192300	245619560	15630	15630	15630	15630	0
8	20240614	192200	245619560	15630	15630	15630	15630	0
9	20240614	192100	245619560	15630	15630	15630	15630	0
10	20240614	192000	245619560	15630	15630	15630	15630	0
11	20240614	191900	245619560	15630	15630	15630	15630	0
12	20240614	191800	245619560	15630	15630	15630	15630	0
13	20240614	191700	245619560	15630	15630	15630	15630	0
14	20240614	191600	245619560	15630	15630	15630	15630	0
15	20240614	191500	245619560	15630	15630	15630	15630	0
16	20240614	191400	245619560	15630	15630	15630	15630	0
17	20240614	191300	245619560	15630	15630	15630	15630	0
18	20240614	191200	245619560	15630	15630	15630	15630	0
19	20240614	191100	245619560	15630	15630	15630	15630	0
20	20240614	191000	245619560	15630	15630	15630	15630	0
21	20240614	190900	245619560	15630	15630	15630	15630	0
22	20240614	190800	245619560	15630	15630	15630	15630	0
23	20240614	190700	245619560	15630	15630	15630	15630	0
24	20240614	190600	245619560	15630	15630	15630	15630	0
25	20240614	190500	245619560	15630	15630	15630	15630	0
26	20240614	190400	245619560	15630	15630	15630	15630	0
27	20240614	190300	245619560	15630	15630	15630	15630	0
28	20240614	190200	245619560	15630	15630	15630	15630	0
29	20240614	190100	245619560	15630	15630	15630	15630	0
30	20240614	190000	245619560	15630	15630	15630	15630	0
31	20240614	185900	245619560	15630	15630	15630	15630	0
32	20240614	185800	245619560	15630	15630	15630	15630	428
33	20240614	185700	245619560	15630	15630	15630	15630	0
34	20240614	185600	245619560	15630	15630	15630	15630	0
35	20240614	185500	245619560	15630	15630	15630	15630	0
36	20240614	185400	245619560	15630	15630	15630	15630	0
37	20240614	185300	245619560	15630	15630	15630	15630	0
38	20240614	185200	245619560	15630	15630	15630	15630	0
39	20240614	185100	245619560	15630	15630	15630	15630	0
40	20240614	185000	245619560	15630	15630	15630	15630	0
41	20240614	184900	245619560	15630	15630	15630	15630	0
42	20240614	184800	245619560	15630	15630	15630	15630	0
43	20240614	184700	245619560	15630	15630	15630	15630	0
44	20240614	184600	245619560	15630	15630	15630	15630	0
45	20240614	184500	245619560	15630	15630	15630	15630	0
46	20240614	184400	245619560	15630	15630	15630	15630	0
47	20240614	184300	245619560	15630	15630	15630	15630	0
48	20240614	184200	245619560	15630	15630	15630	15630	0
49	20240614	184100	245619560	15630	15630	15630	15630	0
50	20240614	184000	245619560	15630	15630	15630	15630	0
51	20240614	183900	245619560	15630	15630	15630	15630	0
52	20240614	183800	245619560	15630	15630	15630	15630	0
53	20240614	183700	245619560	15630	15630	15630	15630	0
54	20240614	183600	245619560	15630	15630	15630	15630	0
55	20240614	183500	245619560	15630	15630	15630	15630	0
56	20240614	183400	245619560	15630	15630	15630	15630	0
57	20240614	183300	245619560	15630	15630	15630	15630	0
58	20240614	183200	245619560	15630	15630	15630	15630	0
59	20240614	183100	245619560	15630	15630	15630	15630	0
60	20240614	183000	245619560	15630	15630	15630	15630	0
61	20240614	182900	245619560	15630	15630	15630	15630	0
62	20240614	182800	245619560	15630	15630	15630	15630	428
63	20240614	182700	245619560	15630	15630	15630	15630	0
64	20240614	182600	245619560	15630	15630	15630	15630	0
65	20240614	182500	245619560	15630	15630	15630	15630	0
66	20240614	182400	245619560	15630	15630	15630	15630	0
67	20240614	182300	245619560	15630	15630	15630	15630	0
68	20240614	182200	245619560	15630	15630	15630	15630	0
69	20240614	182100	245619560	15630	15630	15630	15630	0
70	20240614	182000	245619560	15630	15630	15630	15630	0
71	20240614	181900	245619560	15630	15630	15630	15630	0
72	20240614	181800	245619560	15630	15630	15630	15630	0
73	20240614	181700	245619560	15630	15630	15630	15630	0
74	20240614	181600	245619560	15630	15630	15630	15630	0
75	20240614	181500	245619560	15630	15630	15630	15630	0
76	20240614	181400	245619560	15630	15630	15630	15630	0
77	20240614	181300	245619560	15630	15630	15630	15630	0
78	20240614	181200	245619560	15630	15630	15630	15630	0
79	20240614	181100	245619560	15630	15630	15630	15630	0
80	20240614	181000	245619560	15630	15630	15630	15630	0
81	20240614	180900	245619560	15630	15630	15630	15630	0
82	20240614	180800	245619560	15630	15630	15630	15630	0
83	20240614	180700	245619560	15630	15630	15630	15630	0
84	20240614	180600	245619560	15630	15630	15630	15630	0
85	20240614	180500	245619560	15630	15630	15630	15630	0
86	20240614	180400	245619560	15630	15630	15630	15630	0
87	20240614	180300	245619560	15630	15630	15630	15630	0
88	20240614	180200	245619560	15630	15630	15630	15630	0
89	20240614	180100	245619560	15630	15630	15630	15630	0
90	20240614	180000	245619560	15630	15630	15630	15630	0
91	20240614	175900	245619560	15630	15630	15630	15630	0
92	20240614	175800	245619560	15630	15630	15630	15630	428
93	20240614	175700	245619560	15630	15630	15630	15630	0
94	20240614	175600	245619560	15630	15630	15630	15630	0
95	20240614	175500	245619560	15630	15630	15630	15630	0
96	20240614	175400	245619560	15630	15630	15630	15630	0
97	20240614	175300	245619560	15630	15630	15630	15630	0
98	20240614	175200	245619560	15630	15630	15630	15630	0
99	20240614	175100	245619560	15630	15630	15630	15630	0
100	20240614	175000	245619560	15630	15630	15630	15630	0
101	20240614	174900	245619560	15630	15630	15630	15630	0
102	20240614	174800	245619560	15630	15630	15630	15630	0
103	20240614	174700	245619560	15630	15630	15630	15630	0
104	20240614	174600	245619560	15630	15630	15630	15630	0
105	20240614	174500	245619560	15630	15630	15630	15630	0
106	20240614	174400	245619560	15630	15630	15630	15630	0
107	20240614	174300	245619560	15630	15630	15630	15630	0
108	20240614	174200	245619560	15630	15630	15630	15630	0
109	20240614	174100	245619560	15630	15630	15630	15630	0
110	20240614	174000	245619560	15630	15630	15630	15630	0
111	20240614	173900	245619560	15630	15630	15630	15630	0
112	20240614	173800	245619560	15630	15630	15630	15630	0
113	20240614	173700	245619560	15630	15630	15630	15630	0
114	20240614	173600	245619560	15630	15630	15630	15630	0
115	20240614	173500	245619560	15630	15630	15630	15630	0
116	20240614	173400	245619560	15630	15630	15630	15630	0
117	20240614	173300	245619560	15630	15630	15630	15630	0
118	20240614	173200	245619560	15630	15630	15630	15630	0
119	20240614	173100	245619560	15630	15630	15630	15630	0
120	20240614	173000	245619560	15630	15630	15630	15630	0
121	20240614	172900	245619560	15630	15630	15630	15630	0
122	20240614	172800	245619560	15630	15630	15630	15630	428
123	20240614	172700	245619560	15630	15630	15630	15630	0
124	20240614	172600	245619560	15630	15630	15630	15630	0
125	20240614	172500	245619560	15630	15630	15630	15630	0
126	20240614	172400	245619560	15630	15630	15630	15630	0
127	20240614	172300	245619560	15630	15630	15630	15630	0
128	20240614	172200	245619560	15630	15630	15630	15630	0
129	20240614	172100	245619560	15630	15630	15630	15630	0
130	20240614	172000	245619560	15630	15630	15630	15630	0
131	20240614	171900	245619560	15630	15630	15630	15630	0
132	20240614	171800	245619560	15630	15630	15630	15630	0
133	20240614	171700	245619560	15630	15630	15630	15630	0
134	20240614	171600	245619560	15630	15630	15630	15630	0
135	20240614	171500	245619560	15630	15630	15630	15630	0
136	20240614	171400	245619560	15630	15630	15630	15630	0
137	20240614	171300	245619560	15630	15630	15630	15630	0
138	20240614	171200	245619560	15630	15630	15630	15630	0
139	20240614	171100	245619560	15630	15630	15630	15630	0
140	20240614	171000	245619560	15630	15630	15630	15630	0
141	20240614	170900	245619560	15630	15630	15630	15630	0
142	20240614	170800	245619560	15630	15630	15630	15630	0
143	20240614	170700	245619560	15630	15630	15630	15630	0
144	20240614	170600	245619560	15630	15630	15630	15630	0
145	20240614	170500	245619560	15630	15630	15630	15630	0
146	20240614	170400	245619560	15630	15630	15630	15630	0
147	20240614	170300	245619560	15630	15630	15630	15630	0
148	20240614	170200	245619560	15630	15630	15630	15630	0
149	20240614	170100	245619560	15630	15630	15630	15630	0
150	20240614	170000	245619560	15630	15630	15630	15630	0
151	20240614	165900	245619560	15630	15630	15630	15630	0
152	20240614	165800	245619560	15630	15630	15630	15630	428
153	20240614	165700	245619560	15630	15630	15630	15630	0
154	20240614	165600	245619560	15630	15630	15630	15630	0
155	20240614	165500	245619560	15630	15630	15630	15630	0
156	20240614	165400	245619560	15630	15630	15630	15630	0
157	20240614	165300	245619560	15630	15630	15630	15630	0
158	20240614	165200	245619560	15630	15630	15630	15630	0
159	20240614	165100	245619560	15630	15630	15630	15630	0
160	20240614	165000	245619560	15630	15630	15630	15630	0
161	20240614	164900	245619560	15630	15630	15630	15630	0
162	20240614	164800	245619560	15630	15630	15630	15630	0
163	20240614	164700	245619560	15630	15630	15630	15630	0
164	20240614	164600	245619560	15630	15630	15630	15630	0
165	20240614	164500	245619560	15630	15630	15630	15630	0
166	20240614	164400	245619560	15630	15630	15630	15630	0
167	20240614	164300	245619560	15630	15630	15630	15630	0
168	20240614	164200	245619560	15630	15630	15630	15630	0
169	20240614	164100	245619560	15630	15630	15630	15630	0
170	20240614	164000	245619560	15630	15630	15630	15630	0
171	20240614	163900	245619560	15630	15630	15630	15630	0
172	20240614	163800	245619560	15630	15630	15630	15630	0
173	20240614	163700	245619560	15630	15630	15630	15630	0
174	20240614	163600	245619560	15630	15630	15630	15630	0
175	20240614	163500	245619560	15630	15630	15630	15630	0
176	20240614	163400	245619560	15630	15630	15630	15630	0
177	20240614	163300	245619560	15630	15630	15630	15630	0
178	20240614	163200	245619560	15630	15630	15630	15630	0
179	20240614	163100	245619560	15630	15630	15630	15630	0
180	20240614	163000	245619560	15630	15630	15630	15630	0
181	20240614	162900	245619560	15630	15630	15630	15630	0
182	20240614	162800	245619560	15630	15630	15630	15630	428
183	20240614	162700	245619560	15630	15630	15630	15630	0
184	20240614	162600	245619560	15630	15630	15630	15630	0
185	20240614	162500	245619560	15630	15630	15630	15630	0
186	20240614	162400	245619560	15630	15630	15630	15630	0
187	20240614	162300	245619560	15630	15630	15630	15630	0
188	20240614	162200	245619560	15630	15630	15630	15630	0
189	20240614	162100	245619560	15630	15630	15630	15630	0
190	20240614	162000	245619560	15630	15630	15630	15630	0
191	20240614	161900	245619560	15630	15630	15630	15630	0
192	20240614	161800	245619560	15630	15630	15630	15630	0
193	20240614	161700	245619560	15630	15630	15630	15630	0
194	20240614	161600	245619560	15630	15630	15630	15630	0
195	20240614	161500	245619560	15630	15630	15630	15630	0
196	20240614	161400	245619560	15630	15630	15630	15630	0
197	20240614	161300	245619560	15630	15630	15630	15630	0
198	20240614	161200	245619560	15630	15630	15630	15630	0
199	20240614	161100	245619560	15630	15630	15630	15630	0
200	20240614	161000	245619560	15630	15630	15630	15630	0
201	20240614	160900	245619560	15630	15630	15630	15630	0
202	20240614	160800	245619560	15630	15630	15630	15630	0
203	20240614	160700	245619560	15630	15630	15630	15630	0
204	20240614	160600	245619560	15630	15630	15630	15630	0
205	20240614	160500	245619560	15630	15630	15630	15630	0
206	20240614	160400	245619560	15630	15630	15630	15630	0
207	20240614	160300	245619560	15630	15630	15630	15630	0
208	20240614	160200	245619560	15630	15630	15630	15630	0
209	20240614	160100	245619560	15630	15630	15630	15630	0
210	20240614	160000	245619560	15630	15630	15630	15630	0
211	20240614	155900	245619560	15630	15630	15630	15630	0
212	20240614	155800	245619560	15630	15630	15630	15630	428
213	20240614	155700	245619560	15630	15630	15630	15630	0
214	20240614	155600	245619560	15630	15630	15630	15630	0
215	20240614	155500	245619560	15630	15630	15630	15630	0
216	20240614	155400	245619560	15630	15630	15630	15630	0
217	20240614	155300	245619560	15630	15630	15630	15630	0
218	20240614	155200	245619560	15630	15630	15630	15630	0
219	20240614	155100	245619560	15630	15630	15630	15630	0
220	20240614	155000	245619560	15630	15630	15630	15630	0
221	20240614	154900	245619560	15630	15630	15630	15630	0
222	20240614	154800	245619560	15630	15630	15630	15630	0
223	20240614	154700	245619560	15630	15630	15630	15630	0
224	20240614	154600	245619560	15630	15630	15630	15630	0
225	20240614	154500	245619560	15630	15630	15630	15630	0
226	20240614	154400	245619560	15630	15630	15630	15630	0
227	20240614	154300	245619560	15630	15630	15630	15630	0
228	20240614	154200	245619560	15630	15630	15630	15630	0
229	20240614	154100	245619560	15630	15630	15630	15630	0
230	20240614	154000	245619560	15630	15630	15630	15630	0
231	20240614	153900	245619560	15630	15630	15630	15630	0
232	20240614	153800	245619560	15630	15630	15630	15630	0
233	20240614	153700	245619560	15630	15630	15630	15630	0
234	20240614	153600	245619560	15630	15630	15630	15630	0
235	20240614	153500	245619560	15630	15630	15630	15630	0
236	20240614	153400	245619560	15630	15630	15630	15630	0
237	20240614	153300	245619560	15630	15630	15630	15630	0
238	20240614	153200	245619560	15630	15630	15630	15630	0
239	20240614	153100	245619560	15630	15630	15630	15630	0
240	20240614	153000	245619560	15630	15630	15630	15630	428
241	20240614	152900	238929920	15630	15630	15630	15630	0
242	20240614	152800	238929920	15630	15630	15630	15630	0
243	20240614	152700	238929920	15630	15630	15630	15630	0
244	20240614	152600	238929920	15630	15630	15630	15630	0
245	20240614	152500	238929920	15630	15630	15630	15630	0
246	20240614	152400	238929920	15630	15630	15630	15630	0
247	20240614	152300	238929920	15630	15630	15630	15630	0
248	20240614	152200	238929920	15630	15630	15630	15630	0
249	20240614	152100	238929920	15630	15630	15630	15630	0
250	20240614	152000	238929920	15630	15630	15630	15630	0
251	20240614	151900	238929920	15630	15600	15630	15600	404
252	20240614	151800	232623530	15520	15520	15520	15520	0
253	20240614	151700	232623530	15520	15520	15520	15520	0
254	20240614	151600	232623530	15520	15520	15530	15520	26
255	20240614	151500	232220000	15530	15530	15530	15530	3
256	20240614	151400	232173410	15530	15530	15530	15530	0
257	20240614	151300	232173410	15530	15530	15530	15530	0
258	20240614	151200	232173410	15530	15530	15530	15530	0
259	20240614	151100	232173410	15530	15530	15530	15530	1
260	20240614	151000	232157880	15520	15530	15530	15520	11
261	20240614	150900	231987060	15530	15530	15530	15530	0
262	20240614	150800	231987060	15530	15530	15530	15530	0
263	20240614	150700	231987060	15530	15530	15530	15530	0
264	20240614	150600	231987060	15530	15530	15530	15530	0
265	20240614	150500	231987060	15530	15530	15530	15530	0
266	20240614	150400	231987060	15530	15530	15530	15530	14
267	20240614	150300	231769640	15530	15530	15550	15530	148
268	20240614	150200	229468620	15510	15530	15530	15510	4
269	20240614	150100	229406560	15550	15550	15550	15550	19
270	20240614	150000	229111110	15550	15550	15550	15550	0
271	20240614	145900	229111110	15550	15550	15550	15550	0
272	20240614	145800	229111110	15550	15550	15550	15550	0
273	20240614	145700	229111110	15550	15550	15550	15550	0
274	20240614	145600	229111110	15550	15610	15610	15550	14
275	20240614	145500	228892630	15550	15550	15550	15550	9
276	20240614	145400	228752680	15550	15550	15600	15550	13
277	20240614	145300	228550030	15530	15530	15530	15530	1
278	20240614	145200	228534500	15530	15530	15530	15530	0
279	20240614	145100	228534500	15530	15530	15530	15530	0
280	20240614	145000	228534500	15530	15530	15530	15530	0
281	20240614	144900	228534500	15530	15530	15530	15530	0
282	20240614	144800	228534500	15530	15530	15530	15530	5
283	20240614	144700	228456850	15610	15610	15610	15610	0
284	20240614	144600	228456850	15610	15610	15610	15610	0
285	20240614	144500	228456850	15610	15600	15610	15600	1000
286	20240614	144400	212847850	15500	15500	15500	15500	0
287	20240614	144300	212847850	15500	15500	15600	15500	813
288	20240614	144200	200206430	15520	15520	15520	15520	1
289	20240614	144100	200190910	15520	15520	15520	15520	0
290	20240614	144000	200190910	15520	15520	15520	15520	0
291	20240614	143900	200190910	15520	15520	15520	15520	0
292	20240614	143800	200190910	15520	15520	15520	15520	0
293	20240614	143700	200190910	15520	15520	15520	15520	0
294	20240614	143600	200190910	15520	15520	15520	15520	0
295	20240614	143500	200190910	15520	15520	15520	15520	0
296	20240614	143400	200190910	15520	15520	15520	15520	0
297	20240614	143300	200190910	15520	15520	15520	15520	0
298	20240614	143200	200190910	15520	15520	15520	15520	1
299	20240614	143100	200175390	15500	15530	15530	15500	142
300	20240614	143000	197973360	15570	15550	15570	15550	160
301	20240614	142900	195482180	15590	15590	15590	15590	0
302	20240614	142800	195482180	15590	15590	15590	15590	0
303	20240614	142700	195482180	15590	15590	15590	15590	0
304	20240614	142600	195482180	15590	15590	15590	15590	0
305	20240614	142500	195482180	15590	15590	15590	15590	0
306	20240614	142400	195482180	15590	15590	15590	15590	0
307	20240614	142300	195482180	15590	15590	15590	15590	0
308	20240614	142200	195482180	15590	15590	15590	15590	0
309	20240614	142100	195482180	15590	15590	15590	15590	0
310	20240614	142000	195482180	15590	15590	15590	15590	0
311	20240614	141900	195482180	15590	15590	15590	15590	0
312	20240614	141800	195482180	15590	15550	15590	15550	1026
313	20240614	141700	179516620	15530	15530	15530	15530	0
314	20240614	141600	179516620	15530	15530	15530	15530	0
315	20240614	141500	179516620	15530	15530	15530	15530	0
316	20240614	141400	179516620	15530	15530	15530	15530	0
317	20240614	141300	179516620	15530	15530	15530	15530	10
318	20240614	141200	179361320	15530	15530	15530	15530	0
319	20240614	141100	179361320	15530	15530	15530	15530	0
320	20240614	141000	179361320	15530	15530	15530	15530	0
321	20240614	140900	179361320	15530	15530	15530	15530	0
322	20240614	140800	179361320	15530	15530	15530	15530	2
323	20240614	140700	179330260	15550	15550	15550	15550	0
324	20240614	140600	179330260	15550	15550	15550	15550	0
325	20240614	140500	179330260	15550	15550	15550	15550	0
326	20240614	140400	179330260	15550	15550	15550	15550	2
327	20240614	140300	179299160	15550	15550	15550	15550	0
328	20240614	140200	179299160	15550	15550	15550	15550	0
329	20240614	140100	179299160	15550	15550	15550	15550	0
330	20240614	140000	179299160	15550	15550	15550	15550	0
331	20240614	135900	179299160	15550	15550	15550	15550	59
332	20240614	135800	178381710	15550	15550	15550	15550	5
333	20240614	135700	178303960	15550	15550	15550	15550	2
334	20240614	135600	178272860	15550	15550	15550	15550	2
335	20240614	135500	178241760	15560	15560	15560	15560	2
336	20240614	135400	178210640	15560	15550	15560	15550	450
337	20240614	135300	171209260	15550	15550	15550	15550	0
338	20240614	135200	171209260	15550	15550	15550	15550	0
339	20240614	135100	171209260	15550	15550	15550	15550	24
340	20240614	135000	170836060	15560	15560	15560	15560	0
341	20240614	134900	170836060	15560	15560	15560	15560	0
342	20240614	134800	170836060	15560	15560	15560	15560	50
343	20240614	134700	170058060	15550	15550	15550	15550	0
344	20240614	134600	170058060	15550	15550	15550	15550	0
345	20240614	134500	170058060	15550	15550	15550	15550	0
346	20240614	134400	170058060	15550	15550	15550	15550	0
347	20240614	134300	170058060	15550	15550	15550	15550	0
348	20240614	134200	170058060	15550	15550	15550	15550	25
349	20240614	134100	169669310	15530	15530	15530	15530	0
350	20240614	134000	169669310	15530	15530	15530	15530	0
351	20240614	133900	169669310	15530	15530	15530	15530	0
352	20240614	133800	169669310	15530	15530	15530	15530	0
353	20240614	133700	169669310	15530	15530	15570	15530	902
354	20240614	133600	155632930	15520	15510	15520	15510	48
355	20240614	133500	154888050	15510	15510	15510	15510	0
356	20240614	133400	154888050	15510	15500	15510	15500	11
357	20240614	133300	154717450	15520	15520	15520	15520	0
358	20240614	133200	154717450	15520	15520	15520	15520	0
359	20240614	133100	154717450	15520	15520	15520	15520	0
360	20240614	133000	154717450	15520	15520	15520	15520	0
361	20240614	132900	154717450	15520	15520	15520	15520	0
362	20240614	132800	154717450	15520	15520	15520	15520	0
363	20240614	132700	154717450	15520	15520	15520	15520	0
364	20240614	132600	154717450	15520	15520	15520	15520	0
365	20240614	132500	154717450	15520	15520	15520	15520	0
366	20240614	132400	154717450	15520	15520	15520	15520	0
367	20240614	132300	154717450	15520	15520	15520	15520	0
368	20240614	132200	154717450	15520	15520	15520	15520	0
369	20240614	132100	154717450	15520	15520	15520	15520	0
370	20240614	132000	154717450	15520	15520	15520	15520	0
371	20240614	131900	154717450	15520	15490	15520	15490	100
372	20240614	131800	153165800	15470	15470	15470	15470	0
373	20240614	131700	153165800	15470	15510	15520	15470	217
374	20240614	131600	149805560	15520	15520	15520	15520	8
375	20240614	131500	149681400	15520	15520	15520	15520	0
376	20240614	131400	149681400	15520	15520	15520	15520	1
377	20240614	131300	149665880	15520	15540	15540	15520	22
378	20240614	131200	149324380	15540	15540	15540	15540	3
379	20240614	131100	149277760	15530	15530	15530	15530	5
380	20240614	131000	149200110	15540	15550	15550	15540	9
381	20240614	130900	149060210	15540	15540	15540	15540	0
382	20240614	130800	149060210	15540	15540	15540	15540	12
383	20240614	130700	148873730	15540	15540	15540	15540	1
384	20240614	130600	148858190	15540	15570	15570	15540	47
385	20240614	130500	148127650	15540	15540	15540	15540	0
386	20240614	130400	148127650	15540	15540	15540	15540	17
387	20240614	130300	147863470	15540	15540	15540	15540	0
388	20240614	130200	147863470	15540	15540	15540	15540	3
389	20240614	130100	147816850	15530	15530	15530	15530	0
390	20240614	130000	147816850	15530	15530	15540	15530	73
391	20240614	125900	146683150	15530	15530	15530	15530	0
392	20240614	125800	146683150	15530	15530	15530	15530	0
393	20240614	125700	146683150	15530	15530	15530	15530	10
394	20240614	125600	146527850	15510	15510	15510	15510	16
395	20240614	125500	146279690	15530	15530	15530	15530	0
396	20240614	125400	146279690	15530	15530	15530	15530	11
397	20240614	125300	146108860	15540	15540	15540	15540	0
398	20240614	125200	146108860	15540	15540	15540	15540	0
399	20240614	125100	146108860	15540	15540	15540	15540	10
400	20240614	125000	145953460	15550	15550	15550	15550	0
401	20240614	124900	145953460	15550	15550	15550	15550	5
402	20240614	124800	145875710	15540	15520	15540	15520	24
403	20240614	124700	145503020	15510	15510	15510	15510	12
404	20240614	124600	145316900	15510	15510	15510	15510	1
405	20240614	124500	145301390	15510	15470	15510	15470	47
406	20240614	124400	144573420	15470	15480	15480	15470	67
407	20240614	124300	143536280	15480	15580	15580	15480	235
408	20240614	124200	139891040	15570	15570	15570	15570	0
409	20240614	124100	139891040	15570	15570	15570	15570	0
410	20240614	124000	139891040	15570	15570	15570	15570	0
411	20240614	123900	139891040	15570	15570	15570	15570	0
412	20240614	123800	139891040	15570	15570	15570	15570	0
413	20240614	123700	139891040	15570	15570	15570	15570	0
414	20240614	123600	139891040	15570	15570	15570	15570	0
415	20240614	123500	139891040	15570	15570	15570	15570	31
416	20240614	123400	139408370	15570	15570	15570	15570	0
417	20240614	123300	139408370	15570	15570	15570	15570	0
418	20240614	123200	139408370	15570	15570	15570	15570	19
419	20240614	123100	139112540	15570	15570	15570	15570	0
420	20240614	123000	139112540	15570	15570	15570	15570	0
421	20240614	122900	139112540	15570	15570	15570	15570	0
422	20240614	122800	139112540	15570	15570	15570	15570	0
423	20240614	122700	139112540	15570	15570	15570	15570	0
424	20240614	122600	139112540	15570	15550	15570	15550	15
425	20240614	122500	138879270	15550	15550	15550	15550	0
426	20240614	122400	138879270	15550	15560	15560	15550	12
427	20240614	122300	138692600	15560	15550	15560	15550	109
428	20240614	122200	136997210	15540	15540	15540	15540	0
429	20240614	122100	136997210	15540	15560	15560	15540	125
430	20240614	122000	135053750	15570	15570	15570	15570	0
431	20240614	121900	135053750	15570	15570	15570	15570	0
432	20240614	121800	135053750	15570	15570	15570	15570	0
433	20240614	121700	135053750	15570	15570	15570	15570	0
434	20240614	121600	135053750	15570	15570	15570	15570	0
435	20240614	121500	135053750	15570	15570	15570	15570	0
436	20240614	121400	135053750	15570	15570	15570	15570	0
437	20240614	121300	135053750	15570	15570	15570	15550	469
438	20240614	121200	127754400	15570	15580	15580	15570	5
439	20240614	121100	127676540	15580	15580	15580	15580	0
440	20240614	121000	127676540	15580	15580	15580	15580	1
441	20240614	120900	127660960	15570	15570	15570	15570	0
442	20240614	120800	127660960	15570	15570	15570	15570	8
443	20240614	120700	127536400	15570	15570	15570	15570	3
444	20240614	120600	127489690	15570	15570	15570	15570	0
445	20240614	120500	127489690	15570	15570	15570	15570	2
446	20240614	120400	127458550	15570	15570	15570	15570	0
447	20240614	120300	127458550	15570	15570	15570	15570	1
448	20240614	120200	127442980	15560	15560	15560	15560	0
449	20240614	120100	127442980	15560	15560	15560	15560	0
450	20240614	120000	127442980	15560	15560	15560	15560	17
451	20240614	115900	127178460	15560	15560	15560	15560	0
452	20240614	115800	127178460	15560	15560	15560	15560	1
453	20240614	115700	127162900	15570	15570	15570	15570	2
454	20240614	115600	127131760	15560	15560	15560	15560	0
455	20240614	115500	127131760	15560	15560	15560	15560	0
456	20240614	115400	127131760	15560	15560	15560	15560	21
457	20240614	115300	126805000	15570	15610	15610	15570	131
458	20240614	115200	124763390	15610	15610	15610	15610	2
459	20240614	115100	124732170	15620	15620	15620	15620	0
460	20240614	115000	124732170	15620	15620	15620	15620	9
461	20240614	114900	124591590	15630	15630	15630	15630	2
462	20240614	114800	124560330	15620	15620	15620	15620	3
463	20240614	114700	124513470	15620	15620	15620	15620	0
464	20240614	114600	124513470	15620	15620	15620	15620	5
465	20240614	114500	124435370	15610	15610	15610	15610	0
466	20240614	114400	124435370	15610	15610	15610	15610	0
467	20240614	114300	124435370	15610	15610	15610	15610	0
468	20240614	114200	124435370	15610	15610	15610	15610	3
469	20240614	114100	124388540	15640	15640	15640	15640	0
470	20240614	114000	124388540	15640	15640	15640	15640	0
471	20240614	113900	124388540	15640	15590	15640	15590	3
472	20240614	113800	124341700	15590	15590	15590	15590	4
473	20240614	113700	124279340	15590	15590	15590	15590	19
474	20240614	113600	123983130	15620	15590	15620	15590	17
475	20240614	113500	123717710	15590	15590	15590	15590	0
476	20240614	113400	123717710	15590	15590	15590	15590	1
477	20240614	113300	123702120	15660	15660	15660	15660	0
478	20240614	113200	123702120	15660	15660	15660	15660	0
479	20240614	113100	123702120	15660	15590	15660	15590	70
480	20240614	113000	122607490	15590	15590	15590	15590	5
481	20240614	112900	122529540	15590	15590	15590	15590	1
482	20240614	112800	122513950	15610	15610	15610	15610	0
483	20240614	112700	122513950	15610	15600	15610	15600	5
484	20240614	112600	122435920	15590	15570	15590	15570	122
485	20240614	112500	120536340	15570	15570	15570	15570	5
486	20240614	112400	120458490	15570	15570	15570	15570	0
487	20240614	112300	120458490	15570	15570	15570	15570	0
488	20240614	112200	120458490	15570	15570	15570	15570	14
489	20240614	112100	120240510	15560	15560	15560	15560	3
490	20240614	112000	120193830	15570	15570	15570	15570	0
491	20240614	111900	120193830	15570	15570	15570	15570	0
492	20240614	111800	120193830	15570	15570	15570	15570	0
493	20240614	111700	120193830	15570	15570	15570	15570	1
494	20240614	111600	120178260	15550	15550	15550	15550	0
495	20240614	111500	120178260	15550	15550	15550	15550	0
496	20240614	111400	120178260	15550	15550	15550	15550	0
497	20240614	111300	120178260	15550	15550	15550	15550	0
498	20240614	111200	120178260	15550	15550	15550	15550	0
499	20240614	111100	120178260	15550	15550	15550	15550	0
500	20240614	111000	120178260	15550	15550	15550	15550	0
501	20240614	110900	120178260	15550	15550	15550	15550	0
502	20240614	110800	120178260	15550	15550	15550	15550	0
503	20240614	110700	120178260	15550	15550	15550	15550	0
504	20240614	110600	120178260	15550	15550	15550	15550	0
505	20240614	110500	120178260	15550	15550	15550	15550	38
506	20240614	110400	119587360	15550	15560	15560	15550	12
507	20240614	110300	119400710	15550	15550	15550	15550	0
508	20240614	110200	119400710	15550	15550	15550	15550	0
509	20240614	110100	119400710	15550	15550	15550	15550	162
510	20240614	110000	116881610	15550	15590	15590	15550	134
511	20240614	105900	114795940	15600	15600	15600	15600	15
512	20240614	105800	114561940	15600	15600	15600	15600	0
513	20240614	105700	114561940	15600	15600	15600	15600	0
514	20240614	105600	114561940	15600	15600	15600	15600	2
515	20240614	105500	114530740	15600	15600	15600	15600	0
516	20240614	105400	114530740	15600	15600	15600	15600	3
517	20240614	105300	114483940	15600	15600	15600	15600	0
518	20240614	105200	114483940	15600	15600	15600	15600	4
519	20240614	105100	114421540	15600	15590	15600	15590	5
520	20240614	105000	114343550	15550	15730	15730	15550	14
521	20240614	104900	114123510	15530	15570	15570	15530	153
522	20240614	104800	111744820	15570	15570	15570	15570	2
523	20240614	104700	111713680	15540	15540	15540	15540	4
524	20240614	104600	111651520	15540	15520	15750	15520	15
525	20240614	104500	111415710	15750	15500	15750	15500	979
526	20240614	104400	96055350	15500	15500	15500	15500	1
527	20240614	104300	96039850	15500	15500	15500	15500	0
528	20240614	104200	96039850	15500	15500	15500	15500	0
529	20240614	104100	96039850	15500	15480	15500	15480	90
530	20240614	104000	94645650	15480	15490	15490	15480	63
531	20240614	103900	93670390	15500	15500	15500	15500	1
532	20240614	103800	93654890	15460	15460	15460	15460	0
533	20240614	103700	93654890	15460	15460	15460	15460	0
534	20240614	103600	93654890	15460	15460	15460	15460	0
535	20240614	103500	93654890	15460	15460	15460	15460	0
536	20240614	103400	93654890	15460	15450	15460	15450	477
537	20240614	103300	86283950	15450	15460	15460	15450	11
538	20240614	103200	86113990	15420	15450	15450	15400	604
539	20240614	103100	76793590	15460	15460	15460	15460	0
540	20240614	103000	76793590	15460	15460	15460	15460	2
541	20240614	102900	76762670	15460	15460	15460	15460	0
542	20240614	102800	76762670	15460	15460	15460	15460	68
543	20240614	102700	75711390	15450	15450	15450	15450	61
544	20240614	102600	74768940	15460	15460	15460	15460	0
545	20240614	102500	74768940	15460	15460	15460	15460	148
546	20240614	102400	72480860	15460	15460	15460	15460	0
547	20240614	102300	72480860	15460	15460	15460	15460	291
548	20240614	102200	67982000	15470	15470	15470	15470	0
549	20240614	102100	67982000	15470	15470	15470	15470	2
550	20240614	102000	67951060	15470	15460	15470	15450	53
551	20240614	101900	67131460	15460	15460	15460	15460	10
552	20240614	101800	66976860	15470	15450	15470	15450	83
553	20240614	101700	65694110	15460	15470	15470	15460	39
554	20240614	101600	65091060	15480	15480	15480	15480	10
555	20240614	101500	64936260	15480	15480	15480	15480	10
556	20240614	101400	64781460	15480	15480	15480	15480	0
557	20240614	101300	64781460	15480	15480	15480	15480	20
558	20240614	101200	64471860	15470	15470	15470	15470	0
559	20240614	101100	64471860	15470	15470	15470	15470	0
560	20240614	101000	64471860	15470	15470	15470	15470	0
561	20240614	100900	64471860	15470	15470	15470	15470	119
562	20240614	100800	62630930	15470	15480	15480	15470	36
563	20240614	100700	62073860	15480	15480	15480	15480	0
564	20240614	100600	62073860	15480	15480	15480	15480	5
565	20240614	100500	61996460	15490	15490	15490	15490	0
566	20240614	100400	61996460	15490	15490	15490	15490	1
567	20240614	100300	61980970	15490	15490	15490	15490	0
568	20240614	100200	61980970	15490	15470	15490	15470	9
569	20240614	100100	61841720	15470	15470	15470	15470	0
570	20240614	100000	61841720	15470	15490	15490	15470	143
571	20240614	095900	59628650	15490	15500	15500	15490	18
572	20240614	095800	59349750	15500	15500	15500	15500	0
573	20240614	095700	59349750	15500	15500	15500	15500	2
574	20240614	095600	59318750	15500	15500	15500	15500	457
575	20240614	095500	52235250	15510	15510	15510	15510	0
576	20240614	095400	52235250	15510	15510	15510	15510	0
577	20240614	095300	52235250	15510	15510	15510	15510	6
578	20240614	095200	52142190	15510	15510	15510	15510	5
579	20240614	095100	52064640	15530	15530	15530	15530	3
580	20240614	095000	52018050	15530	15530	15530	15530	2
581	20240614	094900	51986990	15530	15530	15530	15530	1
582	20240614	094800	51971460	15500	15500	15500	15500	0
583	20240614	094700	51971460	15500	15500	15500	15500	0
584	20240614	094600	51971460	15500	15500	15500	15500	0
585	20240614	094500	51971460	15500	15500	15500	15500	0
586	20240614	094400	51971460	15500	15500	15500	15500	0
587	20240614	094300	51971460	15500	15500	15500	15500	0
588	20240614	094200	51971460	15500	15500	15500	15500	0
589	20240614	094100	51971460	15500	15500	15500	15500	0
590	20240614	094000	51971460	15500	15450	15500	15450	612
591	20240614	093900	42510850	15450	15440	15450	15440	31
592	20240614	093800	42031910	15440	15450	15450	15440	20
593	20240614	093700	41723060	15460	15460	15460	15430	422
594	20240614	093600	35205560	15460	15460	15460	15460	0
595	20240614	093500	35205560	15460	15460	15460	15460	20
596	20240614	093400	34896360	15460	15460	15460	15460	170
597	20240614	093300	32268160	15460	15460	15460	15460	0
598	20240614	093200	32268160	15460	15460	15460	15460	0
599	20240614	093100	32268160	15460	15470	15470	15460	189
600	20240614	093000	29345620	15470	15480	15480	15470	44
601	20240614	092900	28664930	15470	15470	15470	15470	0
602	20240614	092800	28664930	15470	15470	15470	15470	0
603	20240614	092700	28664930	15470	15480	15490	15470	126
604	20240614	092600	26714210	15490	15490	15490	15490	114
605	20240614	092500	24948350	15470	15490	15490	15470	265
606	20240614	092400	20844080	15500	15500	15500	15500	10
607	20240614	092300	20689080	15510	15510	15510	15510	0
608	20240614	092200	20689080	15510	15510	15510	15510	1
609	20240614	092100	20673570	15510	15510	15510	15510	10
610	20240614	092000	20518470	15490	15500	15500	15490	117
611	20240614	091900	18704980	15470	15470	15470	15470	15
612	20240614	091800	18472930	15470	15490	15490	15470	2
613	20240614	091700	18441970	15490	15510	15510	15480	197
614	20240614	091600	15390510	15550	15560	15560	15500	309
615	20240614	091500	10593520	15550	15550	15550	15550	10
616	20240614	091400	10438020	15560	15560	15560	15560	49
617	20240614	091300	9675580	15560	15560	15560	15560	1
618	20240614	091200	9660020	15660	15660	15660	15660	0
619	20240614	091100	9660020	15660	15660	15660	15590	32
620	20240614	091000	9161000	15660	15670	15670	15660	53
621	20240614	090900	8330990	15600	15600	15600	15600	0
622	20240614	090800	8330990	15600	15600	15600	15600	5
623	20240614	090700	8252990	15600	15600	15600	15600	0
624	20240614	090600	8252990	15600	15600	15600	15600	48
625	20240614	090500	7504190	15600	15600	15600	15590	23
626	20240614	090400	7145540	15600	15600	15600	15600	23
627	20240614	090300	6786740	15600	15620	15620	15600	191
628	20240614	090200	3806240	15630	15650	15650	15630	91
629	20240614	090100	2382990	15650	15680	15680	15650	68
630	20240614	090000	1317500	15690	15650	15700	15650	84