KissMeData/053690/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	193400	532185850	15830	15830	15830	15830	1378
3	20240620	193300	532185850	15830	15830	15830	15830	0
4	20240620	193200	532185850	15830	15830	15830	15830	0
5	20240620	193100	532185850	15830	15830	15830	15830	0
6	20240620	193000	532185850	15830	15830	15830	15830	0
7	20240620	192900	532185850	15830	15830	15830	15830	0
8	20240620	192800	532185850	15830	15830	15830	15830	0
9	20240620	192700	532185850	15830	15830	15830	15830	0
10	20240620	192600	532185850	15830	15830	15830	15830	0
11	20240620	192500	532185850	15830	15830	15830	15830	0
12	20240620	192400	532185850	15830	15830	15830	15830	0
13	20240620	192300	532185850	15830	15830	15830	15830	0
14	20240620	192200	532185850	15830	15830	15830	15830	0
15	20240620	192100	532185850	15830	15830	15830	15830	0
16	20240620	192000	532185850	15830	15830	15830	15830	0
17	20240620	191900	532185850	15830	15830	15830	15830	0
18	20240620	191800	532185850	15830	15830	15830	15830	0
19	20240620	191700	532185850	15830	15830	15830	15830	0
20	20240620	191600	532185850	15830	15830	15830	15830	0
21	20240620	191500	532185850	15830	15830	15830	15830	0
22	20240620	191400	532185850	15830	15830	15830	15830	0
23	20240620	191300	532185850	15830	15830	15830	15830	0
24	20240620	191200	532185850	15830	15830	15830	15830	0
25	20240620	191100	532185850	15830	15830	15830	15830	0
26	20240620	191000	532185850	15830	15830	15830	15830	0
27	20240620	190900	532185850	15830	15830	15830	15830	0
28	20240620	190800	532185850	15830	15830	15830	15830	0
29	20240620	190700	532185850	15830	15830	15830	15830	0
30	20240620	190600	532185850	15830	15830	15830	15830	0
31	20240620	190500	532185850	15830	15830	15830	15830	0
32	20240620	190400	532185850	15830	15830	15830	15830	1378
33	20240620	190300	532185850	15830	15830	15830	15830	0
34	20240620	190200	532185850	15830	15830	15830	15830	0
35	20240620	190100	532185850	15830	15830	15830	15830	0
36	20240620	190000	532185850	15830	15830	15830	15830	0
37	20240620	185900	532185850	15830	15830	15830	15830	0
38	20240620	185800	532185850	15830	15830	15830	15830	0
39	20240620	185700	532185850	15830	15830	15830	15830	0
40	20240620	185600	532185850	15830	15830	15830	15830	0
41	20240620	185500	532185850	15830	15830	15830	15830	0
42	20240620	185400	532185850	15830	15830	15830	15830	0
43	20240620	185300	532185850	15830	15830	15830	15830	0
44	20240620	185200	532185850	15830	15830	15830	15830	0
45	20240620	185100	532185850	15830	15830	15830	15830	0
46	20240620	185000	532185850	15830	15830	15830	15830	0
47	20240620	184900	532185850	15830	15830	15830	15830	0
48	20240620	184800	532185850	15830	15830	15830	15830	0
49	20240620	184700	532185850	15830	15830	15830	15830	0
50	20240620	184600	532185850	15830	15830	15830	15830	0
51	20240620	184500	532185850	15830	15830	15830	15830	0
52	20240620	184400	532185850	15830	15830	15830	15830	0
53	20240620	184300	532185850	15830	15830	15830	15830	0
54	20240620	184200	532185850	15830	15830	15830	15830	0
55	20240620	184100	532185850	15830	15830	15830	15830	0
56	20240620	184000	532185850	15830	15830	15830	15830	0
57	20240620	183900	532185850	15830	15830	15830	15830	0
58	20240620	183800	532185850	15830	15830	15830	15830	0
59	20240620	183700	532185850	15830	15830	15830	15830	0
60	20240620	183600	532185850	15830	15830	15830	15830	0
61	20240620	183500	532185850	15830	15830	15830	15830	0
62	20240620	183400	532185850	15830	15830	15830	15830	1378
63	20240620	183300	532185850	15830	15830	15830	15830	0
64	20240620	183200	532185850	15830	15830	15830	15830	0
65	20240620	183100	532185850	15830	15830	15830	15830	0
66	20240620	183000	532185850	15830	15830	15830	15830	0
67	20240620	182900	532185850	15830	15830	15830	15830	0
68	20240620	182800	532185850	15830	15830	15830	15830	0
69	20240620	182700	532185850	15830	15830	15830	15830	0
70	20240620	182600	532185850	15830	15830	15830	15830	0
71	20240620	182500	532185850	15830	15830	15830	15830	0
72	20240620	182400	532185850	15830	15830	15830	15830	0
73	20240620	182300	532185850	15830	15830	15830	15830	0
74	20240620	182200	532185850	15830	15830	15830	15830	0
75	20240620	182100	532185850	15830	15830	15830	15830	0
76	20240620	182000	532185850	15830	15830	15830	15830	0
77	20240620	181900	532185850	15830	15830	15830	15830	0
78	20240620	181800	532185850	15830	15830	15830	15830	0
79	20240620	181700	532185850	15830	15830	15830	15830	0
80	20240620	181600	532185850	15830	15830	15830	15830	0
81	20240620	181500	532185850	15830	15830	15830	15830	0
82	20240620	181400	532185850	15830	15830	15830	15830	0
83	20240620	181300	532185850	15830	15830	15830	15830	0
84	20240620	181200	532185850	15830	15830	15830	15830	0
85	20240620	181100	532185850	15830	15830	15830	15830	0
86	20240620	181000	532185850	15830	15830	15830	15830	0
87	20240620	180900	532185850	15830	15830	15830	15830	0
88	20240620	180800	532185850	15830	15830	15830	15830	0
89	20240620	180700	532185850	15830	15830	15830	15830	0
90	20240620	180600	532185850	15830	15830	15830	15830	0
91	20240620	180500	532185850	15830	15830	15830	15830	0
92	20240620	180400	532185850	15830	15830	15830	15830	1378
93	20240620	180300	532185850	15830	15830	15830	15830	0
94	20240620	180200	532185850	15830	15830	15830	15830	0
95	20240620	180100	532185850	15830	15830	15830	15830	0
96	20240620	180000	532185850	15830	15830	15830	15830	0
97	20240620	175900	532185850	15830	15830	15830	15830	0
98	20240620	175800	532185850	15830	15830	15830	15830	0
99	20240620	175700	532185850	15830	15830	15830	15830	0
100	20240620	175600	532185850	15830	15830	15830	15830	0
101	20240620	175500	532185850	15830	15830	15830	15830	0
102	20240620	175400	532185850	15830	15830	15830	15830	0
103	20240620	175300	532185850	15830	15830	15830	15830	0
104	20240620	175200	532185850	15830	15830	15830	15830	0
105	20240620	175100	532185850	15830	15830	15830	15830	0
106	20240620	175000	532185850	15830	15830	15830	15830	0
107	20240620	174900	532185850	15830	15830	15830	15830	0
108	20240620	174800	532185850	15830	15830	15830	15830	0
109	20240620	174700	532185850	15830	15830	15830	15830	0
110	20240620	174600	532185850	15830	15830	15830	15830	0
111	20240620	174500	532185850	15830	15830	15830	15830	0
112	20240620	174400	532185850	15830	15830	15830	15830	0
113	20240620	174300	532185850	15830	15830	15830	15830	0
114	20240620	174200	532185850	15830	15830	15830	15830	0
115	20240620	174100	532185850	15830	15830	15830	15830	0
116	20240620	174000	532185850	15830	15830	15830	15830	0
117	20240620	173900	532185850	15830	15830	15830	15830	0
118	20240620	173800	532185850	15830	15830	15830	15830	0
119	20240620	173700	532185850	15830	15830	15830	15830	0
120	20240620	173600	532185850	15830	15830	15830	15830	0
121	20240620	173500	532185850	15830	15830	15830	15830	0
122	20240620	173400	532185850	15830	15830	15830	15830	1378
123	20240620	173300	532185850	15830	15830	15830	15830	0
124	20240620	173200	532185850	15830	15830	15830	15830	0
125	20240620	173100	532185850	15830	15830	15830	15830	0
126	20240620	173000	532185850	15830	15830	15830	15830	0
127	20240620	172900	532185850	15830	15830	15830	15830	0
128	20240620	172800	532185850	15830	15830	15830	15830	0
129	20240620	172700	532185850	15830	15830	15830	15830	0
130	20240620	172600	532185850	15830	15830	15830	15830	0
131	20240620	172500	532185850	15830	15830	15830	15830	0
132	20240620	172400	532185850	15830	15830	15830	15830	0
133	20240620	172300	532185850	15830	15830	15830	15830	0
134	20240620	172200	532185850	15830	15830	15830	15830	0
135	20240620	172100	532185850	15830	15830	15830	15830	0
136	20240620	172000	532185850	15830	15830	15830	15830	0
137	20240620	171900	532185850	15830	15830	15830	15830	0
138	20240620	171800	532185850	15830	15830	15830	15830	0
139	20240620	171700	532185850	15830	15830	15830	15830	0
140	20240620	171600	532185850	15830	15830	15830	15830	0
141	20240620	171500	532185850	15830	15830	15830	15830	0
142	20240620	171400	532185850	15830	15830	15830	15830	0
143	20240620	171300	532185850	15830	15830	15830	15830	0
144	20240620	171200	532185850	15830	15830	15830	15830	0
145	20240620	171100	532185850	15830	15830	15830	15830	0
146	20240620	171000	532185850	15830	15830	15830	15830	0
147	20240620	170900	532185850	15830	15830	15830	15830	0
148	20240620	170800	532185850	15830	15830	15830	15830	0
149	20240620	170700	532185850	15830	15830	15830	15830	0
150	20240620	170600	532185850	15830	15830	15830	15830	0
151	20240620	170500	532185850	15830	15830	15830	15830	0
152	20240620	170400	532185850	15830	15830	15830	15830	1378
153	20240620	170300	532185850	15830	15830	15830	15830	0
154	20240620	170200	532185850	15830	15830	15830	15830	0
155	20240620	170100	532185850	15830	15830	15830	15830	0
156	20240620	170000	532185850	15830	15830	15830	15830	0
157	20240620	165900	532185850	15830	15830	15830	15830	0
158	20240620	165800	532185850	15830	15830	15830	15830	0
159	20240620	165700	532185850	15830	15830	15830	15830	0
160	20240620	165600	532185850	15830	15830	15830	15830	0
161	20240620	165500	532185850	15830	15830	15830	15830	0
162	20240620	165400	532185850	15830	15830	15830	15830	0
163	20240620	165300	532185850	15830	15830	15830	15830	0
164	20240620	165200	532185850	15830	15830	15830	15830	0
165	20240620	165100	532185850	15830	15830	15830	15830	0
166	20240620	165000	532185850	15830	15830	15830	15830	0
167	20240620	164900	532185850	15830	15830	15830	15830	0
168	20240620	164800	532185850	15830	15830	15830	15830	0
169	20240620	164700	532185850	15830	15830	15830	15830	0
170	20240620	164600	532185850	15830	15830	15830	15830	0
171	20240620	164500	532185850	15830	15830	15830	15830	0
172	20240620	164400	532185850	15830	15830	15830	15830	0
173	20240620	164300	532185850	15830	15830	15830	15830	0
174	20240620	164200	532185850	15830	15830	15830	15830	0
175	20240620	164100	532185850	15830	15830	15830	15830	0
176	20240620	164000	532185850	15830	15830	15830	15830	0
177	20240620	163900	532185850	15830	15830	15830	15830	0
178	20240620	163800	532185850	15830	15830	15830	15830	0
179	20240620	163700	532185850	15830	15830	15830	15830	0
180	20240620	163600	532185850	15830	15830	15830	15830	0
181	20240620	163500	532185850	15830	15830	15830	15830	0
182	20240620	163400	532185850	15830	15830	15830	15830	1378
183	20240620	163300	532185850	15830	15830	15830	15830	0
184	20240620	163200	532185850	15830	15830	15830	15830	0
185	20240620	163100	532185850	15830	15830	15830	15830	0
186	20240620	163000	532185850	15830	15830	15830	15830	0
187	20240620	162900	532185850	15830	15830	15830	15830	0
188	20240620	162800	532185850	15830	15830	15830	15830	0
189	20240620	162700	532185850	15830	15830	15830	15830	0
190	20240620	162600	532185850	15830	15830	15830	15830	0
191	20240620	162500	532185850	15830	15830	15830	15830	0
192	20240620	162400	532185850	15830	15830	15830	15830	0
193	20240620	162300	532185850	15830	15830	15830	15830	0
194	20240620	162200	532185850	15830	15830	15830	15830	0
195	20240620	162100	532185850	15830	15830	15830	15830	0
196	20240620	162000	532185850	15830	15830	15830	15830	0
197	20240620	161900	532185850	15830	15830	15830	15830	0
198	20240620	161800	532185850	15830	15830	15830	15830	0
199	20240620	161700	532185850	15830	15830	15830	15830	0
200	20240620	161600	532185850	15830	15830	15830	15830	0
201	20240620	161500	532185850	15830	15830	15830	15830	0
202	20240620	161400	532185850	15830	15830	15830	15830	0
203	20240620	161300	532185850	15830	15830	15830	15830	0
204	20240620	161200	532185850	15830	15830	15830	15830	0
205	20240620	161100	532185850	15830	15830	15830	15830	0
206	20240620	161000	532185850	15830	15830	15830	15830	0
207	20240620	160900	532185850	15830	15830	15830	15830	0
208	20240620	160800	532185850	15830	15830	15830	15830	0
209	20240620	160700	532185850	15830	15830	15830	15830	0
210	20240620	160600	532185850	15830	15830	15830	15830	0
211	20240620	160500	532185850	15830	15830	15830	15830	0
212	20240620	160400	532185850	15830	15830	15830	15830	1378
213	20240620	160300	532185850	15830	15830	15830	15830	0
214	20240620	160200	532185850	15830	15830	15830	15830	0
215	20240620	160100	532185850	15830	15830	15830	15830	0
216	20240620	160000	532185850	15830	15830	15830	15830	0
217	20240620	155900	532185850	15830	15830	15830	15830	0
218	20240620	155800	532185850	15830	15830	15830	15830	0
219	20240620	155700	532185850	15830	15830	15830	15830	0
220	20240620	155600	532185850	15830	15830	15830	15830	0
221	20240620	155500	532185850	15830	15830	15830	15830	0
222	20240620	155400	532185850	15830	15830	15830	15830	0
223	20240620	155300	532185850	15830	15830	15830	15830	0
224	20240620	155200	532185850	15830	15830	15830	15830	0
225	20240620	155100	532185850	15830	15830	15830	15830	0
226	20240620	155000	532185850	15830	15830	15830	15830	0
227	20240620	154900	532185850	15830	15830	15830	15830	0
228	20240620	154800	532185850	15830	15830	15830	15830	0
229	20240620	154700	532185850	15830	15830	15830	15830	0
230	20240620	154600	532185850	15830	15830	15830	15830	0
231	20240620	154500	532185850	15830	15830	15830	15830	0
232	20240620	154400	532185850	15830	15830	15830	15830	0
233	20240620	154300	532185850	15830	15830	15830	15830	0
234	20240620	154200	532185850	15830	15830	15830	15830	0
235	20240620	154100	532185850	15830	15830	15830	15830	0
236	20240620	154000	532185850	15830	15830	15830	15830	0
237	20240620	153900	532185850	15830	15830	15830	15830	0
238	20240620	153800	532185850	15830	15830	15830	15830	0
239	20240620	153700	532185850	15830	15830	15830	15830	0
240	20240620	153600	532185850	15830	15830	15830	15830	0
241	20240620	153500	532185850	15830	15830	15830	15830	0
242	20240620	153400	532185850	15830	15830	15830	15830	1378
243	20240620	153300	532185850	15830	15830	15830	15830	0
244	20240620	153200	532185850	15830	15830	15830	15830	0
245	20240620	153100	532185850	15830	15830	15830	15830	0
246	20240620	153000	532185850	15830	15830	15830	15830	1378
247	20240620	152900	510372110	15730	15730	15730	15730	0
248	20240620	152800	510372110	15730	15730	15730	15730	0
249	20240620	152700	510372110	15730	15730	15730	15730	0
250	20240620	152600	510372110	15730	15730	15730	15730	0
251	20240620	152500	510372110	15730	15730	15730	15730	0
252	20240620	152400	510372110	15730	15730	15730	15730	0
253	20240620	152300	510372110	15730	15730	15730	15730	0
254	20240620	152200	510372110	15730	15730	15730	15730	0
255	20240620	152100	510372110	15730	15730	15730	15730	0
256	20240620	152000	510372110	15730	15730	15730	15730	0
257	20240620	151900	510372110	15730	15750	15750	15730	36
258	20240620	151800	509805450	15750	15750	15750	15750	89
259	20240620	151700	508403700	15760	15760	15760	15760	35
260	20240620	151600	507852100	15770	15760	15770	15760	34
261	20240620	151500	507315930	15770	15760	15770	15760	100
262	20240620	151400	505739720	15750	15750	15750	15750	3
263	20240620	151300	505692470	15760	15750	15760	15750	70
264	20240620	151200	504589870	15760	15760	15760	15760	1
265	20240620	151100	504574110	15750	15730	15750	15730	560
266	20240620	151000	495755310	15750	15730	15750	15730	233
267	20240620	150900	492087660	15730	15720	15730	15720	319
268	20240620	150800	487072970	15730	15730	15730	15730	0
269	20240620	150700	487072970	15730	15730	15730	15730	17
270	20240620	150600	486805560	15740	15730	15740	15730	2
271	20240620	150500	486774090	15730	15720	15740	15720	103
272	20240620	150400	485154900	15750	15750	15750	15750	100
273	20240620	150300	483579900	15750	15760	15760	15720	321
274	20240620	150200	478533680	15750	15750	15750	15750	130
275	20240620	150100	476486180	15750	15750	15750	15750	1
276	20240620	150000	476470430	15750	15760	15760	15720	65
277	20240620	145900	475447270	15750	15730	15750	15730	216
278	20240620	145800	472045410	15720	15720	15720	15720	70
279	20240620	145700	470945010	15720	15710	15720	15710	136
280	20240620	145600	468807590	15720	15720	15720	15720	14
281	20240620	145500	468587510	15710	15710	15710	15710	20
282	20240620	145400	468273310	15740	15740	15740	15740	0
283	20240620	145300	468273310	15740	15740	15740	15740	1
284	20240620	145200	468257570	15740	15740	15740	15740	1
285	20240620	145100	468241830	15740	15750	15750	15740	129
286	20240620	145000	466211360	15740	15740	15740	15740	272
287	20240620	144900	461930080	15740	15730	15740	15730	330
288	20240620	144800	456736760	15730	15730	15730	15730	0
289	20240620	144700	456736760	15730	15720	15730	15680	601
290	20240620	144600	447305660	15720	15720	15720	15720	46
291	20240620	144500	446582540	15720	15720	15720	15720	0
292	20240620	144400	446582540	15720	15720	15720	15720	0
293	20240620	144300	446582540	15720	15720	15720	15720	0
294	20240620	144200	446582540	15720	15720	15720	15720	1
295	20240620	144100	446566820	15690	15690	15690	15690	20
296	20240620	144000	446253020	15720	15720	15720	15720	0
297	20240620	143900	446253020	15720	15720	15720	15720	0
298	20240620	143800	446253020	15720	15700	15720	15700	100
299	20240620	143700	444683000	15700	15700	15700	15700	14
300	20240620	143600	444463200	15700	15710	15710	15700	100
301	20240620	143500	442892900	15720	15720	15720	15720	14
302	20240620	143400	442672820	15720	15720	15720	15720	1
303	20240620	143300	442657100	15720	15720	15720	15720	2
304	20240620	143200	442625660	15730	15730	15730	15730	22
305	20240620	143100	442279600	15730	15720	15730	15700	301
306	20240620	143000	437553290	15740	15710	15740	15710	51
307	20240620	142900	436752050	15730	15720	15730	15710	53
308	20240620	142800	435919380	15740	15740	15740	15740	5
309	20240620	142700	435840680	15750	15750	15750	15750	0
310	20240620	142600	435840680	15750	15760	15760	15750	94
311	20240620	142500	434359940	15760	15760	15760	15760	31
312	20240620	142400	433871380	15770	15770	15770	15770	10
313	20240620	142300	433713680	15770	15770	15770	15770	2
314	20240620	142200	433682140	15770	15770	15770	15770	1
315	20240620	142100	433666370	15760	15760	15760	15760	0
316	20240620	142000	433666370	15760	15760	15760	15760	0
317	20240620	141900	433666370	15760	15760	15760	15760	34
318	20240620	141800	433130530	15770	15770	15770	15770	0
319	20240620	141700	433130530	15770	15770	15770	15770	10
320	20240620	141600	432972830	15770	15770	15770	15770	2
321	20240620	141500	432941290	15780	15770	15780	15770	9
322	20240620	141400	432799350	15780	15780	15780	15780	0
323	20240620	141300	432799350	15780	15780	15780	15780	0
324	20240620	141200	432799350	15780	15790	15790	15780	64
325	20240620	141100	431789380	15780	15770	15780	15770	765
326	20240620	141000	419717980	15770	15760	15770	15760	107
327	20240620	140900	418030980	15760	15750	15760	15750	81
328	20240620	140800	416754820	15750	15750	15750	15750	20
329	20240620	140700	416439820	15750	15750	15750	15750	1
330	20240620	140600	416424070	15750	15750	15750	15750	0
331	20240620	140500	416424070	15750	15710	15750	15710	8
332	20240620	140400	416298310	15730	15730	15730	15730	499
333	20240620	140300	408449040	15710	15720	15730	15710	209
334	20240620	140200	405165490	15750	15750	15750	15750	0
335	20240620	140100	405165490	15750	15750	15750	15750	1
336	20240620	140000	405149740	15710	15760	15760	15710	400
337	20240620	135900	398856560	15760	15760	15760	15760	10
338	20240620	135800	398698960	15760	15760	15760	15760	0
339	20240620	135700	398698960	15760	15760	15760	15760	20
340	20240620	135600	398383760	15770	15770	15770	15770	0
341	20240620	135500	398383760	15770	15770	15770	15770	174
342	20240620	135400	395639780	15800	15770	15800	15770	2
343	20240620	135300	395608210	15800	15800	15800	15800	0
344	20240620	135200	395608210	15800	15800	15800	15800	0
345	20240620	135100	395608210	15800	15800	15800	15800	0
346	20240620	135000	395608210	15800	15800	15800	15800	0
347	20240620	134900	395608210	15800	15800	15800	15800	10
348	20240620	134800	395450210	15800	15800	15800	15800	4
349	20240620	134700	395387010	15800	15800	15800	15800	0
350	20240620	134600	395387010	15800	15800	15800	15800	0
351	20240620	134500	395387010	15800	15800	15800	15800	0
352	20240620	134400	395387010	15800	15800	15800	15800	0
353	20240620	134300	395387010	15800	15780	15800	15770	56
354	20240620	134200	394503850	15800	15800	15800	15800	1
355	20240620	134100	394488050	15800	15800	15800	15800	0
356	20240620	134000	394488050	15800	15800	15800	15800	6
357	20240620	133900	394393250	15800	15800	15800	15800	0
358	20240620	133800	394393250	15800	15800	15800	15800	1
359	20240620	133700	394377450	15750	15750	15750	15750	5
360	20240620	133600	394298700	15800	15800	15800	15800	0
361	20240620	133500	394298700	15800	15800	15800	15800	0
362	20240620	133400	394298700	15800	15800	15800	15800	0
363	20240620	133300	394298700	15800	15800	15800	15800	0
364	20240620	133200	394298700	15800	15800	15800	15800	1
365	20240620	133100	394282900	15800	15800	15800	15800	0
366	20240620	133000	394282900	15800	15800	15800	15800	0
367	20240620	132900	394282900	15800	15800	15800	15800	2
368	20240620	132800	394251300	15800	15800	15810	15800	222
369	20240620	132700	390743690	15800	15800	15810	15800	101
370	20240620	132600	389147880	15810	15800	15810	15800	4
371	20240620	132500	389084670	15810	15800	15810	15800	179
372	20240620	132400	386256460	15810	15800	15810	15800	39
373	20240620	132300	385640250	15800	15800	15800	15730	332
374	20240620	132200	380402300	15800	15800	15800	15800	10
375	20240620	132100	380244300	15810	15810	15810	15810	0
376	20240620	132000	380244300	15810	15810	15810	15810	1
377	20240620	131900	380228490	15810	15810	15810	15810	0
378	20240620	131800	380228490	15810	15810	15810	15810	0
379	20240620	131700	380228490	15810	15790	15810	15790	17
380	20240620	131600	379960040	15790	15790	15790	15790	0
381	20240620	131500	379960040	15790	15790	15790	15790	1
382	20240620	131400	379944250	15800	15800	15800	15800	0
383	20240620	131300	379944250	15800	15800	15800	15800	0
384	20240620	131200	379944250	15800	15800	15800	15800	4
385	20240620	131100	379881050	15800	15800	15800	15800	161
386	20240620	131000	377337250	15810	15810	15810	15810	510
387	20240620	130900	369274150	15810	15810	15810	15810	104
388	20240620	130800	367629910	15830	15830	15830	15830	0
389	20240620	130700	367629910	15830	15830	15830	15830	51
390	20240620	130600	366822580	15830	15830	15830	15830	1
391	20240620	130500	366806750	15810	15810	15810	15810	101
392	20240620	130400	365209940	15810	15810	15810	15810	30
393	20240620	130300	364735640	15830	15810	15830	15810	70
394	20240620	130200	363628920	15830	15830	15830	15830	481
395	20240620	130100	356014690	15830	15830	15830	15830	64
396	20240620	130000	355001570	15830	15830	15830	15830	0
397	20240620	125900	355001570	15830	15830	15830	15830	1
398	20240620	125800	354985740	15830	15800	15830	15790	102
399	20240620	125700	353375060	15830	15830	15830	15830	10
400	20240620	125600	353216760	15830	15830	15830	15830	1
401	20240620	125500	353200930	15830	15830	15830	15830	0
402	20240620	125400	353200930	15830	15830	15830	15830	3
403	20240620	125300	353153440	15830	15830	15830	15830	20
404	20240620	125200	352836840	15830	15830	15830	15830	1
405	20240620	125100	352821010	15830	15830	15830	15830	0
406	20240620	125000	352821010	15830	15820	15830	15820	71
407	20240620	124900	351697480	15830	15820	15830	15820	44
408	20240620	124800	351001390	15820	15800	15820	15800	602
409	20240620	124700	341478020	15810	15810	15810	15810	0
410	20240620	124600	341478020	15810	15820	15820	15810	25
411	20240620	124500	341082760	15810	15810	15810	15810	54
412	20240620	124400	340229020	15820	15810	15820	15810	145
413	20240620	124300	337935470	15810	15790	15810	15790	1595
414	20240620	124200	312737590	15800	15800	15800	15800	21
415	20240620	124100	312405790	15800	15800	15800	15800	0
416	20240620	124000	312405790	15800	15800	15800	15800	5
417	20240620	123900	312326790	15800	15800	15800	15790	101
418	20240620	123800	310731090	15800	15780	15800	15780	849
419	20240620	123700	297328840	15770	15730	15770	15730	1326
420	20240620	123600	276439220	15730	15730	15730	15730	33
421	20240620	123500	275920130	15730	15730	15730	15730	0
422	20240620	123400	275920130	15730	15730	15730	15730	12
423	20240620	123300	275731370	15730	15730	15730	15730	4
424	20240620	123200	275668450	15730	15730	15730	15730	0
425	20240620	123100	275668450	15730	15730	15730	15730	0
426	20240620	123000	275668450	15730	15730	15730	15730	0
427	20240620	122900	275668450	15730	15720	15730	15720	163
428	20240620	122800	273104710	15730	15730	15730	15730	0
429	20240620	122700	273104710	15730	15730	15730	15730	0
430	20240620	122600	273104710	15730	15730	15730	15730	0
431	20240620	122500	273104710	15730	15730	15730	15730	0
432	20240620	122400	273104710	15730	15730	15730	15730	0
433	20240620	122300	273104710	15730	15720	15730	15720	343
434	20240620	122200	267709640	15720	15720	15720	15720	0
435	20240620	122100	267709640	15720	15720	15720	15720	0
436	20240620	122000	267709640	15720	15720	15720	15720	160
437	20240620	121900	265194440	15720	15720	15720	15720	30
438	20240620	121800	264722840	15720	15720	15720	15720	0
439	20240620	121700	264722840	15720	15720	15720	15720	291
440	20240620	121600	260148320	15710	15710	15710	15710	117
441	20240620	121500	258310250	15710	15710	15710	15710	1
442	20240620	121400	258294540	15700	15710	15710	15700	20
443	20240620	121300	257980440	15710	15700	15710	15700	297
444	20240620	121200	253314710	15700	15690	15700	15690	20
445	20240620	121100	253000900	15690	15690	15690	15690	0
446	20240620	121000	253000900	15690	15690	15690	15690	1
447	20240620	120900	252985210	15710	15710	15710	15710	0
448	20240620	120800	252985210	15710	15710	15710	15710	0
449	20240620	120700	252985210	15710	15710	15710	15710	0
450	20240620	120600	252985210	15710	15710	15710	15710	0
451	20240620	120500	252985210	15710	15710	15710	15710	0
452	20240620	120400	252985210	15710	15710	15710	15710	0
453	20240620	120300	252985210	15710	15710	15710	15710	0
454	20240620	120200	252985210	15710	15710	15710	15710	1
455	20240620	120100	252969500	15670	15670	15670	15670	123
456	20240620	120000	251042090	15670	15670	15670	15670	10
457	20240620	115900	250885390	15670	15670	15670	15670	20
458	20240620	115800	250571990	15670	15670	15670	15670	0
459	20240620	115700	250571990	15670	15670	15670	15670	101
460	20240620	115600	248989320	15670	15660	15670	15650	545
461	20240620	115500	240457440	15670	15670	15670	15670	2
462	20240620	115400	240426100	15670	15670	15670	15670	5
463	20240620	115300	240347750	15670	15670	15670	15670	0
464	20240620	115200	240347750	15670	15660	15670	15660	980
465	20240620	115100	224992580	15660	15670	15670	15650	122
466	20240620	115000	223082100	15670	15670	15670	15670	51
467	20240620	114900	222282930	15670	15670	15670	15670	77
468	20240620	114800	221076340	15670	15670	15670	15670	22
469	20240620	114700	220731600	15710	15710	15710	15710	0
470	20240620	114600	220731600	15710	15710	15710	15710	0
471	20240620	114500	220731600	15710	15710	15710	15710	0
472	20240620	114400	220731600	15710	15710	15710	15710	0
473	20240620	114300	220731600	15710	15710	15710	15710	0
474	20240620	114200	220731600	15710	15710	15710	15710	80
475	20240620	114100	219474800	15710	15710	15710	15710	0
476	20240620	114000	219474800	15710	15710	15710	15710	0
477	20240620	113900	219474800	15710	15710	15710	15710	0
478	20240620	113800	219474800	15710	15710	15710	15710	0
479	20240620	113700	219474800	15710	15710	15710	15710	0
480	20240620	113600	219474800	15710	15710	15710	15710	30
481	20240620	113500	219003500	15700	15670	15710	15650	471
482	20240620	113400	211629030	15660	15660	15660	15660	0
483	20240620	113300	211629030	15660	15660	15660	15660	470
484	20240620	113200	204268830	15710	15710	15710	15710	1
485	20240620	113100	204253120	15670	15670	15670	15670	1000
486	20240620	113000	188583120	15720	15720	15720	15720	0
487	20240620	112900	188583120	15720	15720	15720	15720	0
488	20240620	112800	188583120	15720	15720	15720	15720	0
489	20240620	112700	188583120	15720	15720	15720	15720	0
490	20240620	112600	188583120	15720	15720	15720	15720	0
491	20240620	112500	188583120	15720	15680	15720	15680	300
492	20240620	112400	183869630	15680	15680	15680	15680	1
493	20240620	112300	183853950	15680	15680	15680	15680	82
494	20240620	112200	182568190	15680	15690	15690	15680	987
495	20240620	112100	167087830	15700	15700	15700	15700	1
496	20240620	112000	167072130	15680	15680	15680	15680	0
497	20240620	111900	167072130	15680	15690	15690	15680	60
498	20240620	111800	166131110	15720	15720	15720	15720	0
499	20240620	111700	166131110	15720	15720	15720	15720	0
500	20240620	111600	166131110	15720	15720	15720	15720	0
501	20240620	111500	166131110	15720	15720	15720	15720	1
502	20240620	111400	166115390	15720	15720	15720	15720	6
503	20240620	111300	166021070	15690	15690	15690	15690	0
504	20240620	111200	166021070	15690	15690	15690	15690	48
505	20240620	111100	165267950	15700	15710	15710	15700	7
506	20240620	111000	165158040	15720	15720	15720	15720	20
507	20240620	110900	164843640	15720	15720	15720	15720	56
508	20240620	110800	163963320	15720	15720	15720	15720	0
509	20240620	110700	163963320	15720	15720	15720	15720	0
510	20240620	110600	163963320	15720	15720	15720	15720	20
511	20240620	110500	163648920	15720	15720	15720	15720	10
512	20240620	110400	163491720	15730	15730	15730	15730	39
513	20240620	110300	162878250	15730	15720	15730	15720	201
514	20240620	110200	159718520	15720	15720	15720	15720	0
515	20240620	110100	159718520	15720	15690	15720	15680	118
516	20240620	110000	157866950	15690	15710	15710	15690	650
517	20240620	105900	147663730	15730	15730	15730	15730	0
518	20240620	105800	147663730	15730	15730	15730	15730	0
519	20240620	105700	147663730	15730	15730	15730	15730	0
520	20240620	105600	147663730	15730	15730	15730	15730	0
521	20240620	105500	147663730	15730	15730	15730	15730	0
522	20240620	105400	147663730	15730	15730	15730	15730	0
523	20240620	105300	147663730	15730	15730	15730	15730	0
524	20240620	105200	147663730	15730	15730	15730	15730	0
525	20240620	105100	147663730	15730	15730	15730	15730	0
526	20240620	105000	147663730	15730	15730	15730	15730	0
527	20240620	104900	147663730	15730	15730	15730	15730	0
528	20240620	104800	147663730	15730	15730	15730	15730	1
529	20240620	104700	147648000	15690	15700	15700	15690	43
530	20240620	104600	146973220	15730	15730	15730	15730	0
531	20240620	104500	146973220	15730	15730	15730	15730	0
532	20240620	104400	146973220	15730	15730	15730	15730	0
533	20240620	104300	146973220	15730	15700	15730	15690	719
534	20240620	104200	135684820	15740	15740	15740	15740	0
535	20240620	104100	135684820	15740	15740	15740	15740	0
536	20240620	104000	135684820	15740	15740	15740	15740	0
537	20240620	103900	135684820	15740	15740	15740	15740	1
538	20240620	103800	135669080	15700	15700	15700	15700	10
539	20240620	103700	135512080	15740	15740	15740	15730	5
540	20240620	103600	135433390	15700	15730	15730	15700	344
541	20240620	103500	130025270	15740	15750	15750	15740	49
542	20240620	103400	129254000	15760	15760	15760	15760	1
543	20240620	103300	129238240	15750	15740	15750	15740	10
544	20240620	103200	129080830	15760	15760	15760	15760	5
545	20240620	103100	129002030	15770	15770	15770	15770	0
546	20240620	103000	129002030	15770	15770	15770	15770	0
547	20240620	102900	129002030	15770	15770	15770	15770	0
548	20240620	102800	129002030	15770	15770	15770	15770	0
549	20240620	102700	129002030	15770	15730	15770	15730	2
550	20240620	102600	128970530	15770	15770	15770	15770	0
551	20240620	102500	128970530	15770	15770	15770	15770	3
552	20240620	102400	128923220	15770	15740	15770	15740	102
553	20240620	102300	127317680	15740	15760	15760	15740	249
554	20240620	102200	123397080	15780	15780	15780	15780	0
555	20240620	102100	123397080	15780	15780	15780	15780	0
556	20240620	102000	123397080	15780	15780	15780	15780	0
557	20240620	101900	123397080	15780	15780	15780	15780	1
558	20240620	101800	123381300	15770	15780	15780	15770	15
559	20240620	101700	123144720	15780	15770	15780	15770	103
560	20240620	101600	121520390	15750	15760	15770	15750	136
561	20240620	101500	119378020	15760	15760	15760	15760	0
562	20240620	101400	119378020	15760	15760	15760	15760	10
563	20240620	101300	119220420	15760	15770	15770	15760	4
564	20240620	101200	119157370	15770	15750	15770	15750	94
565	20240620	101100	117676850	15770	15770	15770	15770	31
566	20240620	101000	117187980	15750	15780	15780	15750	948
567	20240620	100900	102247200	15770	15760	15770	15760	110
568	20240620	100800	100512990	15770	15770	15770	15770	1
569	20240620	100700	100497220	15770	15770	15770	15770	27
570	20240620	100600	100071430	15760	15760	15760	15760	1
571	20240620	100500	100055670	15770	15760	15770	15760	58
572	20240620	100400	99141020	15770	15760	15770	15760	103
573	20240620	100300	97517710	15760	15760	15760	15760	64
574	20240620	100200	96509070	15770	15760	15770	15760	9
575	20240620	100100	96367220	15760	15760	15760	15760	100
576	20240620	100000	94791220	15760	15760	15760	15760	2
577	20240620	095900	94759700	15740	15750	15750	15740	60
578	20240620	095800	93815200	15760	15760	15760	15760	1
579	20240620	095700	93799440	15760	15760	15760	15760	21
580	20240620	095600	93468480	15760	15760	15760	15760	41
581	20240620	095500	92822320	15740	15750	15750	15740	104
582	20240620	095400	91184920	15750	15760	15760	15750	101
583	20240620	095300	89594160	15750	15750	15750	15750	257
584	20240620	095200	85546410	15750	15750	15750	15750	4
585	20240620	095100	85483410	15740	15740	15740	15740	283
586	20240620	095000	81028990	15740	15740	15740	15740	65
587	20240620	094900	80005890	15740	15740	15740	15740	0
588	20240620	094800	80005890	15740	15740	15740	15740	0
589	20240620	094700	80005890	15740	15740	15740	15740	3
590	20240620	094600	79958670	15730	15730	15730	15730	0
591	20240620	094500	79958670	15730	15730	15730	15730	134
592	20240620	094400	77850850	15730	15730	15730	15730	15
593	20240620	094300	77614900	15730	15740	15740	15730	18
594	20240620	094200	77331750	15730	15730	15730	15730	293
595	20240620	094100	72722860	15700	15710	15730	15700	427
596	20240620	094000	66015430	15710	15710	15710	15710	18
597	20240620	093900	65732650	15710	15700	15710	15700	12
598	20240620	093800	65544240	15710	15700	15710	15700	24
599	20240620	093700	65167250	15710	15730	15730	15710	16
600	20240620	093600	64915870	15730	15710	15730	15710	4
601	20240620	093500	64853010	15730	15720	15730	15720	11
602	20240620	093400	64680080	15720	15720	15720	15720	318
603	20240620	093300	59681120	15730	15690	15730	15690	21
604	20240620	093200	59351590	15690	15690	15690	15690	0
605	20240620	093100	59351590	15690	15730	15730	15690	260
606	20240620	093000	55268190	15730	15730	15730	15730	100
607	20240620	092900	53695190	15690	15690	15690	15690	41
608	20240620	092800	53051900	15690	15710	15710	15690	134
609	20240620	092700	50948160	15730	15720	15730	15720	2
610	20240620	092600	50916710	15730	15720	15730	15700	172
611	20240620	092500	48211960	15720	15720	15720	15720	0
612	20240620	092400	48211960	15720	15720	15720	15720	3
613	20240620	092300	48164800	15720	15720	15720	15720	0
614	20240620	092200	48164800	15720	15720	15720	15720	2
615	20240620	092100	48133360	15730	15730	15730	15730	1
616	20240620	092000	48117630	15730	15730	15730	15730	0
617	20240620	091900	48117630	15730	15730	15730	15730	2
618	20240620	091800	48086170	15730	15730	15730	15730	1
619	20240620	091700	48070440	15720	15670	15720	15670	23
620	20240620	091600	47708930	15730	15700	15730	15670	519
621	20240620	091500	39562690	15690	15690	15690	15690	16
622	20240620	091400	39311650	15700	15710	15710	15690	284
623	20240620	091300	34852010	15710	15710	15710	15710	100
624	20240620	091200	33281010	15730	15710	15730	15710	82
625	20240620	091100	31992770	15740	15740	15740	15740	0
626	20240620	091000	31992770	15740	15740	15740	15740	0
627	20240620	090900	31992770	15740	15740	15740	15740	101
628	20240620	090800	30403030	15740	15740	15740	15740	0
629	20240620	090700	30403030	15740	15700	15740	15690	139
630	20240620	090600	28220760	15700	15700	15700	15700	298
631	20240620	090500	23542160	15700	15700	15700	15700	10
632	20240620	090400	23385160	15700	15690	15730	15690	114
633	20240620	090300	21593390	15690	15650	15690	15650	318
634	20240620	090200	16612680	15650	15670	15670	15650	437
635	20240620	090100	9772660	15670	15670	15670	15670	48
636	20240620	090000	9020500	15670	15660	15680	15650	576