KissMeData/143160/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	202200	521006370	15730	15730	15730	15730	670
3	20240619	202100	521006370	15730	15730	15730	15730	0
4	20240619	202000	521006370	15730	15730	15730	15730	0
5	20240619	201900	521006370	15730	15730	15730	15730	0
6	20240619	201800	521006370	15730	15730	15730	15730	0
7	20240619	201700	521006370	15730	15730	15730	15730	0
8	20240619	201600	521006370	15730	15730	15730	15730	0
9	20240619	201500	521006370	15730	15730	15730	15730	0
10	20240619	201400	521006370	15730	15730	15730	15730	0
11	20240619	201300	521006370	15730	15730	15730	15730	0
12	20240619	201200	521006370	15730	15730	15730	15730	0
13	20240619	201100	521006370	15730	15730	15730	15730	0
14	20240619	201000	521006370	15730	15730	15730	15730	0
15	20240619	200900	521006370	15730	15730	15730	15730	0
16	20240619	200800	521006370	15730	15730	15730	15730	0
17	20240619	200700	521006370	15730	15730	15730	15730	0
18	20240619	200600	521006370	15730	15730	15730	15730	0
19	20240619	200500	521006370	15730	15730	15730	15730	0
20	20240619	200400	521006370	15730	15730	15730	15730	0
21	20240619	200300	521006370	15730	15730	15730	15730	0
22	20240619	200200	521006370	15730	15730	15730	15730	0
23	20240619	200100	521006370	15730	15730	15730	15730	0
24	20240619	200000	521006370	15730	15730	15730	15730	0
25	20240619	195900	521006370	15730	15730	15730	15730	0
26	20240619	195800	521006370	15730	15730	15730	15730	0
27	20240619	195700	521006370	15730	15730	15730	15730	0
28	20240619	195600	521006370	15730	15730	15730	15730	0
29	20240619	195500	521006370	15730	15730	15730	15730	0
30	20240619	195400	521006370	15730	15730	15730	15730	0
31	20240619	195300	521006370	15730	15730	15730	15730	0
32	20240619	195200	521006370	15730	15730	15730	15730	670
33	20240619	195100	521006370	15730	15730	15730	15730	0
34	20240619	195000	521006370	15730	15730	15730	15730	0
35	20240619	194900	521006370	15730	15730	15730	15730	0
36	20240619	194800	521006370	15730	15730	15730	15730	0
37	20240619	194700	521006370	15730	15730	15730	15730	0
38	20240619	194600	521006370	15730	15730	15730	15730	0
39	20240619	194500	521006370	15730	15730	15730	15730	0
40	20240619	194400	521006370	15730	15730	15730	15730	0
41	20240619	194300	521006370	15730	15730	15730	15730	0
42	20240619	194200	521006370	15730	15730	15730	15730	0
43	20240619	194100	521006370	15730	15730	15730	15730	0
44	20240619	194000	521006370	15730	15730	15730	15730	0
45	20240619	193900	521006370	15730	15730	15730	15730	0
46	20240619	193800	521006370	15730	15730	15730	15730	0
47	20240619	193700	521006370	15730	15730	15730	15730	0
48	20240619	193600	521006370	15730	15730	15730	15730	0
49	20240619	193500	521006370	15730	15730	15730	15730	0
50	20240619	193400	521006370	15730	15730	15730	15730	0
51	20240619	193300	521006370	15730	15730	15730	15730	0
52	20240619	193200	521006370	15730	15730	15730	15730	0
53	20240619	193100	521006370	15730	15730	15730	15730	0
54	20240619	193000	521006370	15730	15730	15730	15730	0
55	20240619	192900	521006370	15730	15730	15730	15730	0
56	20240619	192800	521006370	15730	15730	15730	15730	0
57	20240619	192700	521006370	15730	15730	15730	15730	0
58	20240619	192600	521006370	15730	15730	15730	15730	0
59	20240619	192500	521006370	15730	15730	15730	15730	0
60	20240619	192400	521006370	15730	15730	15730	15730	0
61	20240619	192300	521006370	15730	15730	15730	15730	0
62	20240619	192200	521006370	15730	15730	15730	15730	670
63	20240619	192100	521006370	15730	15730	15730	15730	0
64	20240619	192000	521006370	15730	15730	15730	15730	0
65	20240619	191900	521006370	15730	15730	15730	15730	0
66	20240619	191800	521006370	15730	15730	15730	15730	0
67	20240619	191700	521006370	15730	15730	15730	15730	0
68	20240619	191600	521006370	15730	15730	15730	15730	0
69	20240619	191500	521006370	15730	15730	15730	15730	0
70	20240619	191400	521006370	15730	15730	15730	15730	0
71	20240619	191300	521006370	15730	15730	15730	15730	0
72	20240619	191200	521006370	15730	15730	15730	15730	0
73	20240619	191100	521006370	15730	15730	15730	15730	0
74	20240619	191000	521006370	15730	15730	15730	15730	0
75	20240619	190900	521006370	15730	15730	15730	15730	0
76	20240619	190800	521006370	15730	15730	15730	15730	0
77	20240619	190700	521006370	15730	15730	15730	15730	0
78	20240619	190600	521006370	15730	15730	15730	15730	0
79	20240619	190500	521006370	15730	15730	15730	15730	0
80	20240619	190400	521006370	15730	15730	15730	15730	0
81	20240619	190300	521006370	15730	15730	15730	15730	0
82	20240619	190200	521006370	15730	15730	15730	15730	0
83	20240619	190100	521006370	15730	15730	15730	15730	0
84	20240619	190000	521006370	15730	15730	15730	15730	0
85	20240619	185900	521006370	15730	15730	15730	15730	0
86	20240619	185800	521006370	15730	15730	15730	15730	0
87	20240619	185700	521006370	15730	15730	15730	15730	0
88	20240619	185600	521006370	15730	15730	15730	15730	0
89	20240619	185500	521006370	15730	15730	15730	15730	0
90	20240619	185400	521006370	15730	15730	15730	15730	0
91	20240619	185300	521006370	15730	15730	15730	15730	0
92	20240619	185200	521006370	15730	15730	15730	15730	670
93	20240619	185100	521006370	15730	15730	15730	15730	0
94	20240619	185000	521006370	15730	15730	15730	15730	0
95	20240619	184900	521006370	15730	15730	15730	15730	0
96	20240619	184800	521006370	15730	15730	15730	15730	0
97	20240619	184700	521006370	15730	15730	15730	15730	0
98	20240619	184600	521006370	15730	15730	15730	15730	0
99	20240619	184500	521006370	15730	15730	15730	15730	0
100	20240619	184400	521006370	15730	15730	15730	15730	0
101	20240619	184300	521006370	15730	15730	15730	15730	0
102	20240619	184200	521006370	15730	15730	15730	15730	0
103	20240619	184100	521006370	15730	15730	15730	15730	0
104	20240619	184000	521006370	15730	15730	15730	15730	0
105	20240619	183900	521006370	15730	15730	15730	15730	0
106	20240619	183800	521006370	15730	15730	15730	15730	0
107	20240619	183700	521006370	15730	15730	15730	15730	0
108	20240619	183600	521006370	15730	15730	15730	15730	0
109	20240619	183500	521006370	15730	15730	15730	15730	0
110	20240619	183400	521006370	15730	15730	15730	15730	0
111	20240619	183300	521006370	15730	15730	15730	15730	0
112	20240619	183200	521006370	15730	15730	15730	15730	0
113	20240619	183100	521006370	15730	15730	15730	15730	0
114	20240619	183000	521006370	15730	15730	15730	15730	0
115	20240619	182900	521006370	15730	15730	15730	15730	0
116	20240619	182800	521006370	15730	15730	15730	15730	0
117	20240619	182700	521006370	15730	15730	15730	15730	0
118	20240619	182600	521006370	15730	15730	15730	15730	0
119	20240619	182500	521006370	15730	15730	15730	15730	0
120	20240619	182400	521006370	15730	15730	15730	15730	0
121	20240619	182300	521006370	15730	15730	15730	15730	0
122	20240619	182200	521006370	15730	15730	15730	15730	670
123	20240619	182100	521006370	15730	15730	15730	15730	0
124	20240619	182000	521006370	15730	15730	15730	15730	0
125	20240619	181900	521006370	15730	15730	15730	15730	0
126	20240619	181800	521006370	15730	15730	15730	15730	0
127	20240619	181700	521006370	15730	15730	15730	15730	0
128	20240619	181600	521006370	15730	15730	15730	15730	0
129	20240619	181500	521006370	15730	15730	15730	15730	0
130	20240619	181400	521006370	15730	15730	15730	15730	0
131	20240619	181300	521006370	15730	15730	15730	15730	0
132	20240619	181200	521006370	15730	15730	15730	15730	0
133	20240619	181100	521006370	15730	15730	15730	15730	0
134	20240619	181000	521006370	15730	15730	15730	15730	0
135	20240619	180900	521006370	15730	15730	15730	15730	0
136	20240619	180800	521006370	15730	15730	15730	15730	0
137	20240619	180700	521006370	15730	15730	15730	15730	0
138	20240619	180600	521006370	15730	15730	15730	15730	0
139	20240619	180500	521006370	15730	15730	15730	15730	0
140	20240619	180400	521006370	15730	15730	15730	15730	0
141	20240619	180300	521006370	15730	15730	15730	15730	0
142	20240619	180200	521006370	15730	15730	15730	15730	0
143	20240619	180100	521006370	15730	15730	15730	15730	0
144	20240619	180000	521006370	15730	15730	15730	15730	0
145	20240619	175900	521006370	15730	15730	15730	15730	0
146	20240619	175800	521006370	15730	15730	15730	15730	0
147	20240619	175700	521006370	15730	15730	15730	15730	0
148	20240619	175600	521006370	15730	15730	15730	15730	0
149	20240619	175500	521006370	15730	15730	15730	15730	0
150	20240619	175400	521006370	15730	15730	15730	15730	0
151	20240619	175300	521006370	15730	15730	15730	15730	0
152	20240619	175200	521006370	15730	15730	15730	15730	670
153	20240619	175100	521006370	15730	15730	15730	15730	0
154	20240619	175000	521006370	15730	15730	15730	15730	0
155	20240619	174900	521006370	15730	15730	15730	15730	0
156	20240619	174800	521006370	15730	15730	15730	15730	0
157	20240619	174700	521006370	15730	15730	15730	15730	0
158	20240619	174600	521006370	15730	15730	15730	15730	0
159	20240619	174500	521006370	15730	15730	15730	15730	0
160	20240619	174400	521006370	15730	15730	15730	15730	0
161	20240619	174300	521006370	15730	15730	15730	15730	0
162	20240619	174200	521006370	15730	15730	15730	15730	0
163	20240619	174100	521006370	15730	15730	15730	15730	0
164	20240619	174000	521006370	15730	15730	15730	15730	0
165	20240619	173900	521006370	15730	15730	15730	15730	0
166	20240619	173800	521006370	15730	15730	15730	15730	0
167	20240619	173700	521006370	15730	15730	15730	15730	0
168	20240619	173600	521006370	15730	15730	15730	15730	0
169	20240619	173500	521006370	15730	15730	15730	15730	0
170	20240619	173400	521006370	15730	15730	15730	15730	0
171	20240619	173300	521006370	15730	15730	15730	15730	0
172	20240619	173200	521006370	15730	15730	15730	15730	0
173	20240619	173100	521006370	15730	15730	15730	15730	0
174	20240619	173000	521006370	15730	15730	15730	15730	0
175	20240619	172900	521006370	15730	15730	15730	15730	0
176	20240619	172800	521006370	15730	15730	15730	15730	0
177	20240619	172700	521006370	15730	15730	15730	15730	0
178	20240619	172600	521006370	15730	15730	15730	15730	0
179	20240619	172500	521006370	15730	15730	15730	15730	0
180	20240619	172400	521006370	15730	15730	15730	15730	0
181	20240619	172300	521006370	15730	15730	15730	15730	0
182	20240619	172200	521006370	15730	15730	15730	15730	670
183	20240619	172100	521006370	15730	15730	15730	15730	0
184	20240619	172000	521006370	15730	15730	15730	15730	0
185	20240619	171900	521006370	15730	15730	15730	15730	0
186	20240619	171800	521006370	15730	15730	15730	15730	0
187	20240619	171700	521006370	15730	15730	15730	15730	0
188	20240619	171600	521006370	15730	15730	15730	15730	0
189	20240619	171500	521006370	15730	15730	15730	15730	0
190	20240619	171400	521006370	15730	15730	15730	15730	0
191	20240619	171300	521006370	15730	15730	15730	15730	0
192	20240619	171200	521006370	15730	15730	15730	15730	0
193	20240619	171100	521006370	15730	15730	15730	15730	0
194	20240619	171000	521006370	15730	15730	15730	15730	0
195	20240619	170900	521006370	15730	15730	15730	15730	0
196	20240619	170800	521006370	15730	15730	15730	15730	0
197	20240619	170700	521006370	15730	15730	15730	15730	0
198	20240619	170600	521006370	15730	15730	15730	15730	0
199	20240619	170500	521006370	15730	15730	15730	15730	0
200	20240619	170400	521006370	15730	15730	15730	15730	0
201	20240619	170300	521006370	15730	15730	15730	15730	0
202	20240619	170200	521006370	15730	15730	15730	15730	0
203	20240619	170100	521006370	15730	15730	15730	15730	0
204	20240619	170000	521006370	15730	15730	15730	15730	0
205	20240619	165900	521006370	15730	15730	15730	15730	0
206	20240619	165800	521006370	15730	15730	15730	15730	0
207	20240619	165700	521006370	15730	15730	15730	15730	0
208	20240619	165600	521006370	15730	15730	15730	15730	0
209	20240619	165500	521006370	15730	15730	15730	15730	0
210	20240619	165400	521006370	15730	15730	15730	15730	0
211	20240619	165300	521006370	15730	15730	15730	15730	0
212	20240619	165200	521006370	15730	15730	15730	15730	670
213	20240619	165100	521006370	15730	15730	15730	15730	0
214	20240619	165000	521006370	15730	15730	15730	15730	0
215	20240619	164900	521006370	15730	15730	15730	15730	0
216	20240619	164800	521006370	15730	15730	15730	15730	0
217	20240619	164700	521006370	15730	15730	15730	15730	0
218	20240619	164600	521006370	15730	15730	15730	15730	0
219	20240619	164500	521006370	15730	15730	15730	15730	0
220	20240619	164400	521006370	15730	15730	15730	15730	0
221	20240619	164300	521006370	15730	15730	15730	15730	0
222	20240619	164200	521006370	15730	15730	15730	15730	0
223	20240619	164100	521006370	15730	15730	15730	15730	0
224	20240619	164000	521006370	15730	15730	15730	15730	0
225	20240619	163900	521006370	15730	15730	15730	15730	0
226	20240619	163800	521006370	15730	15730	15730	15730	0
227	20240619	163700	521006370	15730	15730	15730	15730	0
228	20240619	163600	521006370	15730	15730	15730	15730	0
229	20240619	163500	521006370	15730	15730	15730	15730	0
230	20240619	163400	521006370	15730	15730	15730	15730	0
231	20240619	163300	521006370	15730	15730	15730	15730	0
232	20240619	163200	521006370	15730	15730	15730	15730	0
233	20240619	163100	521006370	15730	15730	15730	15730	0
234	20240619	163000	521006370	15730	15730	15730	15730	0
235	20240619	162900	521006370	15730	15730	15730	15730	0
236	20240619	162800	521006370	15730	15730	15730	15730	0
237	20240619	162700	521006370	15730	15730	15730	15730	0
238	20240619	162600	521006370	15730	15730	15730	15730	0
239	20240619	162500	521006370	15730	15730	15730	15730	0
240	20240619	162400	521006370	15730	15730	15730	15730	0
241	20240619	162300	521006370	15730	15730	15730	15730	0
242	20240619	162200	521006370	15730	15730	15730	15730	670
243	20240619	162100	521006370	15730	15730	15730	15730	0
244	20240619	162000	521006370	15730	15730	15730	15730	0
245	20240619	161900	521006370	15730	15730	15730	15730	0
246	20240619	161800	521006370	15730	15730	15730	15730	0
247	20240619	161700	521006370	15730	15730	15730	15730	0
248	20240619	161600	521006370	15730	15730	15730	15730	0
249	20240619	161500	521006370	15730	15730	15730	15730	0
250	20240619	161400	521006370	15730	15730	15730	15730	0
251	20240619	161300	521006370	15730	15730	15730	15730	0
252	20240619	161200	521006370	15730	15730	15730	15730	0
253	20240619	161100	521006370	15730	15730	15730	15730	0
254	20240619	161000	521006370	15730	15730	15730	15730	0
255	20240619	160900	521006370	15730	15730	15730	15730	0
256	20240619	160800	521006370	15730	15730	15730	15730	0
257	20240619	160700	521006370	15730	15730	15730	15730	0
258	20240619	160600	521006370	15730	15730	15730	15730	0
259	20240619	160500	521006370	15730	15730	15730	15730	0
260	20240619	160400	521006370	15730	15730	15730	15730	0
261	20240619	160300	521006370	15730	15730	15730	15730	0
262	20240619	160200	521006370	15730	15730	15730	15730	0
263	20240619	160100	521006370	15730	15730	15730	15730	0
264	20240619	160000	521006370	15730	15730	15730	15730	0
265	20240619	155900	521006370	15730	15730	15730	15730	0
266	20240619	155800	521006370	15730	15730	15730	15730	0
267	20240619	155700	521006370	15730	15730	15730	15730	0
268	20240619	155600	521006370	15730	15730	15730	15730	0
269	20240619	155500	521006370	15730	15730	15730	15730	0
270	20240619	155400	521006370	15730	15730	15730	15730	0
271	20240619	155300	521006370	15730	15730	15730	15730	0
272	20240619	155200	521006370	15730	15730	15730	15730	670
273	20240619	155100	521006370	15730	15730	15730	15730	0
274	20240619	155000	521006370	15730	15730	15730	15730	0
275	20240619	154900	521006370	15730	15730	15730	15730	0
276	20240619	154800	521006370	15730	15730	15730	15730	0
277	20240619	154700	521006370	15730	15730	15730	15730	0
278	20240619	154600	521006370	15730	15730	15730	15730	0
279	20240619	154500	521006370	15730	15730	15730	15730	0
280	20240619	154400	521006370	15730	15730	15730	15730	0
281	20240619	154300	521006370	15730	15730	15730	15730	0
282	20240619	154200	521006370	15730	15730	15730	15730	0
283	20240619	154100	521006370	15730	15730	15730	15730	0
284	20240619	154000	521006370	15730	15730	15730	15730	0
285	20240619	153900	521006370	15730	15730	15730	15730	0
286	20240619	153800	521006370	15730	15730	15730	15730	0
287	20240619	153700	521006370	15730	15730	15730	15730	0
288	20240619	153600	521006370	15730	15730	15730	15730	0
289	20240619	153500	521006370	15730	15730	15730	15730	0
290	20240619	153400	521006370	15730	15730	15730	15730	0
291	20240619	153300	521006370	15730	15730	15730	15730	0
292	20240619	153200	521006370	15730	15730	15730	15730	0
293	20240619	153100	521006370	15730	15730	15730	15730	0
294	20240619	153000	521006370	15730	15730	15730	15730	670
295	20240619	152900	510467270	15710	15710	15710	15710	0
296	20240619	152800	510467270	15710	15710	15710	15710	0
297	20240619	152700	510467270	15710	15710	15710	15710	0
298	20240619	152600	510467270	15710	15710	15710	15710	0
299	20240619	152500	510467270	15710	15710	15710	15710	0
300	20240619	152400	510467270	15710	15710	15710	15710	0
301	20240619	152300	510467270	15710	15710	15710	15710	0
302	20240619	152200	510467270	15710	15710	15710	15710	0
303	20240619	152100	510467270	15710	15710	15710	15710	0
304	20240619	152000	510467270	15710	15710	15710	15710	0
305	20240619	151900	510467270	15710	15710	15710	15710	129
306	20240619	151800	508440680	15730	15730	15730	15730	9
307	20240619	151700	508299110	15730	15730	15730	15730	2
308	20240619	151600	508267650	15730	15730	15730	15730	18
309	20240619	151500	507984510	15730	15640	15730	15640	86
310	20240619	151400	506637190	15700	15700	15700	15700	0
311	20240619	151300	506637190	15700	15700	15700	15700	0
312	20240619	151200	506637190	15700	15700	15700	15700	559
313	20240619	151100	497860890	15700	15690	15700	15690	85
314	20240619	151000	496526490	15660	15660	15660	15660	0
315	20240619	150900	496526490	15660	15660	15660	15660	362
316	20240619	150800	490857570	15660	15660	15660	15660	0
317	20240619	150700	490857570	15660	15650	15660	15650	84
318	20240619	150600	489542470	15690	15690	15690	15690	0
319	20240619	150500	489542470	15690	15690	15690	15690	0
320	20240619	150400	489542470	15690	15690	15690	15690	1
321	20240619	150300	489526780	15600	15600	15600	15600	0
322	20240619	150200	489526780	15600	15600	15600	15600	7
323	20240619	150100	489417580	15600	15600	15600	15600	0
324	20240619	150000	489417580	15600	15600	15600	15600	0
325	20240619	145900	489417580	15600	15610	15610	15600	50
326	20240619	145800	488637560	15600	15620	15620	15600	100
327	20240619	145700	487077290	15600	15650	15650	15600	2500
328	20240619	145600	448048330	15650	15650	15650	15650	0
329	20240619	145500	448048330	15650	15680	15680	15650	180
330	20240619	145400	445229650	15700	15700	15700	15700	0
331	20240619	145300	445229650	15700	15700	15700	15700	0
332	20240619	145200	445229650	15700	15700	15700	15700	0
333	20240619	145100	445229650	15700	15700	15700	15700	0
334	20240619	145000	445229650	15700	15700	15700	15700	0
335	20240619	144900	445229650	15700	15700	15700	15700	10
336	20240619	144800	445072650	15670	15670	15670	15670	7
337	20240619	144700	444962960	15670	15700	15700	15670	664
338	20240619	144600	434554170	15700	15700	15700	15700	0
339	20240619	144500	434554170	15700	15700	15700	15700	0
340	20240619	144400	434554170	15700	15700	15700	15700	33
341	20240619	144300	434036070	15750	15750	15750	15750	0
342	20240619	144200	434036070	15750	15730	15750	15730	214
343	20240619	144100	430667670	15730	15730	15730	15730	0
344	20240619	144000	430667670	15730	15730	15730	15730	75
345	20240619	143900	429487920	15730	15730	15730	15730	0
346	20240619	143800	429487920	15730	15730	15730	15730	0
347	20240619	143700	429487920	15730	15730	15730	15730	0
348	20240619	143600	429487920	15730	15730	15730	15730	0
349	20240619	143500	429487920	15730	15730	15730	15730	27
350	20240619	143400	429063210	15720	15720	15720	15720	0
351	20240619	143300	429063210	15720	15720	15720	15720	0
352	20240619	143200	429063210	15720	15730	15730	15720	145
353	20240619	143100	426782460	15730	15720	15730	15720	301
354	20240619	143000	422048730	15710	15710	15710	15710	13
355	20240619	142900	421844500	15700	15700	15700	15700	5
356	20240619	142800	421766000	15710	15710	15710	15710	0
357	20240619	142700	421766000	15710	15710	15710	15710	0
358	20240619	142600	421766000	15710	15710	15710	15710	0
359	20240619	142500	421766000	15710	15710	15710	15710	0
360	20240619	142400	421766000	15710	15710	15710	15710	26
361	20240619	142300	421357540	15710	15710	15710	15710	0
362	20240619	142200	421357540	15710	15710	15710	15710	0
363	20240619	142100	421357540	15710	15710	15710	15710	0
364	20240619	142000	421357540	15710	15710	15710	15710	0
365	20240619	141900	421357540	15710	15710	15710	15710	0
366	20240619	141800	421357540	15710	15710	15710	15710	27
367	20240619	141700	420933370	15670	15670	15670	15670	1
368	20240619	141600	420917700	15720	15720	15720	15720	0
369	20240619	141500	420917700	15720	15720	15720	15720	0
370	20240619	141400	420917700	15720	15720	15720	15720	0
371	20240619	141300	420917700	15720	15720	15720	15720	0
372	20240619	141200	420917700	15720	15720	15720	15720	0
373	20240619	141100	420917700	15720	15720	15720	15720	0
374	20240619	141000	420917700	15720	15720	15720	15720	0
375	20240619	140900	420917700	15720	15720	15720	15720	0
376	20240619	140800	420917700	15720	15720	15720	15720	30
377	20240619	140700	420446100	15660	15710	15710	15660	100
378	20240619	140600	418876430	15720	15730	15730	15720	44
379	20240619	140500	418184510	15730	15720	15730	15720	11
380	20240619	140400	418011580	15730	15730	15730	15730	0
381	20240619	140300	418011580	15730	15710	15730	15710	509
382	20240619	140200	410009530	15710	15710	15710	15710	0
383	20240619	140100	410009530	15710	15710	15710	15710	23
384	20240619	140000	409648200	15710	15710	15710	15710	1
385	20240619	135900	409632490	15710	15710	15710	15710	0
386	20240619	135800	409632490	15710	15710	15710	15710	0
387	20240619	135700	409632490	15710	15710	15710	15710	0
388	20240619	135600	409632490	15710	15710	15710	15710	48
389	20240619	135500	408878410	15700	15700	15700	15700	0
390	20240619	135400	408878410	15700	15700	15700	15700	10
391	20240619	135300	408721410	15670	15670	15670	15670	8
392	20240619	135200	408596050	15670	15670	15670	15670	0
393	20240619	135100	408596050	15670	15670	15670	15670	0
394	20240619	135000	408596050	15670	15670	15670	15670	42
395	20240619	134900	407937910	15710	15710	15710	15710	26
396	20240619	134800	407529450	15710	15710	15710	15710	5
397	20240619	134700	407450900	15710	15710	15710	15710	0
398	20240619	134600	407450900	15710	15710	15710	15710	0
399	20240619	134500	407450900	15710	15710	15710	15710	0
400	20240619	134400	407450900	15710	15710	15710	15710	0
401	20240619	134300	407450900	15710	15710	15710	15710	27
402	20240619	134200	407026730	15710	15710	15710	15710	0
403	20240619	134100	407026730	15710	15710	15710	15710	0
404	20240619	134000	407026730	15710	15710	15710	15710	0
405	20240619	133900	407026730	15710	15710	15710	15710	24
406	20240619	133800	406649690	15710	15700	15710	15700	10
407	20240619	133700	406492680	15710	15710	15710	15710	0
408	20240619	133600	406492680	15710	15710	15710	15710	0
409	20240619	133500	406492680	15710	15710	15710	15710	2
410	20240619	133400	406461260	15710	15700	15710	15700	28
411	20240619	133300	406021420	15700	15700	15700	15700	1
412	20240619	133200	406005720	15710	15710	15710	15710	0
413	20240619	133100	406005720	15710	15710	15710	15710	0
414	20240619	133000	406005720	15710	15710	15710	15710	0
415	20240619	132900	406005720	15710	15710	15710	15710	0
416	20240619	132800	406005720	15710	15710	15710	15710	27
417	20240619	132700	405581550	15710	15700	15710	15700	31
418	20240619	132600	405094840	15690	15690	15690	15690	0
419	20240619	132500	405094840	15690	15690	15690	15690	100
420	20240619	132400	403525840	15700	15700	15700	15700	0
421	20240619	132300	403525840	15700	15690	15700	15690	27
422	20240619	132200	403101980	15690	15690	15690	15690	0
423	20240619	132100	403101980	15690	15690	15690	15690	0
424	20240619	132000	403101980	15690	15690	15690	15690	26
425	20240619	131900	402694040	15690	15690	15690	15690	0
426	20240619	131800	402694040	15690	15690	15690	15690	20
427	20240619	131700	402380240	15690	15670	15690	15670	30
428	20240619	131600	401909600	15670	15670	15670	15670	0
429	20240619	131500	401909600	15670	15670	15670	15670	1
430	20240619	131400	401893930	15670	15670	15670	15670	0
431	20240619	131300	401893930	15670	15670	15670	15670	0
432	20240619	131200	401893930	15670	15670	15670	15670	0
433	20240619	131100	401893930	15670	15670	15670	15670	0
434	20240619	131000	401893930	15670	15670	15670	15670	0
435	20240619	130900	401893930	15670	15690	15690	15670	107
436	20240619	130800	400216880	15690	15690	15690	15690	0
437	20240619	130700	400216880	15690	15690	15690	15690	0
438	20240619	130600	400216880	15690	15690	15690	15690	24
439	20240619	130500	399840320	15690	15690	15690	15690	0
440	20240619	130400	399840320	15690	15690	15690	15690	0
441	20240619	130300	399840320	15690	15690	15690	15690	0
442	20240619	130200	399840320	15690	15690	15690	15690	0
443	20240619	130100	399840320	15690	15690	15690	15690	25
444	20240619	130000	399448070	15670	15670	15670	15670	0
445	20240619	125900	399448070	15670	15670	15670	15670	1
446	20240619	125800	399432400	15670	15670	15670	15670	0
447	20240619	125700	399432400	15670	15670	15670	15670	0
448	20240619	125600	399432400	15670	15670	15670	15670	0
449	20240619	125500	399432400	15670	15670	15670	15670	0
450	20240619	125400	399432400	15670	15670	15670	15670	0
451	20240619	125300	399432400	15670	15670	15670	15670	0
452	20240619	125200	399432400	15670	15670	15670	15670	0
453	20240619	125100	399432400	15670	15670	15670	15670	0
454	20240619	125000	399432400	15670	15690	15690	15670	83
455	20240619	124900	398131320	15690	15690	15690	15690	0
456	20240619	124800	398131320	15690	15690	15690	15690	0
457	20240619	124700	398131320	15690	15680	15690	15680	29
458	20240619	124600	397676500	15680	15670	15680	15670	11
459	20240619	124500	397504030	15660	15670	15670	15660	28
460	20240619	124400	397065540	15650	15650	15650	15650	0
461	20240619	124300	397065540	15650	15650	15650	15650	0
462	20240619	124200	397065540	15650	15650	15650	15650	0
463	20240619	124100	397065540	15650	15650	15650	15650	0
464	20240619	124000	397065540	15650	15650	15650	15650	68
465	20240619	123900	396001340	15680	15680	15680	15680	0
466	20240619	123800	396001340	15680	15680	15680	15680	20
467	20240619	123700	395687740	15680	15680	15680	15680	0
468	20240619	123600	395687740	15680	15680	15680	15680	27
469	20240619	123500	395264380	15680	15680	15680	15680	0
470	20240619	123400	395264380	15680	15680	15680	15680	0
471	20240619	123300	395264380	15680	15680	15680	15680	0
472	20240619	123200	395264380	15680	15680	15680	15680	0
473	20240619	123100	395264380	15680	15680	15680	15680	24
474	20240619	123000	394888060	15690	15690	15690	15690	0
475	20240619	122900	394888060	15690	15690	15690	15690	0
476	20240619	122800	394888060	15690	15690	15690	15690	0
477	20240619	122700	394888060	15690	15690	15690	15690	0
478	20240619	122600	394888060	15690	15690	15690	15690	25
479	20240619	122500	394495810	15690	15690	15690	15690	0
480	20240619	122400	394495810	15690	15690	15690	15690	0
481	20240619	122300	394495810	15690	15690	15690	15690	0
482	20240619	122200	394495810	15690	15690	15690	15690	23
483	20240619	122100	394134940	15690	15690	15690	15690	0
484	20240619	122000	394134940	15690	15690	15690	15690	0
485	20240619	121900	394134940	15690	15690	15690	15690	0
486	20240619	121800	394134940	15690	15690	15690	15690	0
487	20240619	121700	394134940	15690	15690	15690	15690	25
488	20240619	121600	393742690	15690	15690	15690	15690	0
489	20240619	121500	393742690	15690	15690	15690	15690	50
490	20240619	121400	392958190	15690	15690	15690	15690	0
491	20240619	121300	392958190	15690	15690	15690	15690	0
492	20240619	121200	392958190	15690	15680	15690	15680	25
493	20240619	121100	392565980	15670	15670	15670	15670	0
494	20240619	121000	392565980	15670	15680	15680	15670	27
495	20240619	120900	392142630	15680	15680	15680	15680	0
496	20240619	120800	392142630	15680	15680	15680	15680	0
497	20240619	120700	392142630	15680	15680	15680	15680	1
498	20240619	120600	392126950	15680	15660	15680	15660	27
499	20240619	120500	391703840	15560	15560	15560	15560	0
500	20240619	120400	391703840	15560	15560	15560	15560	0
501	20240619	120300	391703840	15560	15560	15560	15560	0
502	20240619	120200	391703840	15560	15680	15680	15560	31
503	20240619	120100	391218480	15530	15530	15530	15530	0
504	20240619	120000	391218480	15530	15530	15530	15530	0
505	20240619	115900	391218480	15530	15530	15530	15530	0
506	20240619	115800	391218480	15530	15530	15530	15530	0
507	20240619	115700	391218480	15530	15530	15530	15530	0
508	20240619	115600	391218480	15530	15530	15530	15530	0
509	20240619	115500	391218480	15530	15530	15530	15530	1
510	20240619	115400	391202950	15600	15600	15600	15600	39
511	20240619	115300	390594550	15530	15570	15570	15530	477
512	20240619	115200	383175600	15600	15600	15600	15600	1
513	20240619	115100	383160000	15570	15570	15570	15570	0
514	20240619	115000	383160000	15570	15570	15570	15570	31
515	20240619	114900	382677330	15570	15570	15570	15570	0
516	20240619	114800	382677330	15570	15600	15600	15570	48
517	20240619	114700	381929390	15600	15600	15600	15600	0
518	20240619	114600	381929390	15600	15600	15600	15600	0
519	20240619	114500	381929390	15600	15600	15600	15600	0
520	20240619	114400	381929390	15600	15590	15600	15590	150
521	20240619	114300	379589890	15600	15600	15600	15600	17
522	20240619	114200	379324690	15600	15600	15600	15600	0
523	20240619	114100	379324690	15600	15600	15600	15600	0
524	20240619	114000	379324690	15600	15600	15600	15600	10
525	20240619	113900	379168690	15600	15600	15600	15600	0
526	20240619	113800	379168690	15600	15600	15600	15600	0
527	20240619	113700	379168690	15600	15630	15630	15600	267
528	20240619	113600	375002160	15710	15710	15710	15710	0
529	20240619	113500	375002160	15710	15710	15710	15710	0
530	20240619	113400	375002160	15710	15710	15710	15710	0
531	20240619	113300	375002160	15710	15710	15710	15710	0
532	20240619	113200	375002160	15710	15710	15710	15710	0
533	20240619	113100	375002160	15710	15630	15710	15630	57
534	20240619	113000	374111090	15710	15710	15710	15710	0
535	20240619	112900	374111090	15710	15710	15710	15710	0
536	20240619	112800	374111090	15710	15710	15710	15710	0
537	20240619	112700	374111090	15710	15710	15710	15710	25
538	20240619	112600	373718340	15680	15680	15680	15680	0
539	20240619	112500	373718340	15680	15680	15680	15680	150
540	20240619	112400	371366340	15680	15680	15680	15680	0
541	20240619	112300	371366340	15680	15680	15680	15680	0
542	20240619	112200	371366340	15680	15680	15680	15680	0
543	20240619	112100	371366340	15680	15680	15680	15680	0
544	20240619	112000	371366340	15680	15680	15680	15600	126
545	20240619	111900	369397460	15680	15680	15680	15680	0
546	20240619	111800	369397460	15680	15680	15680	15680	0
547	20240619	111700	369397460	15680	15670	15680	15670	430
548	20240619	111600	362658560	15670	15670	15670	15670	27
549	20240619	111500	362235470	15600	15600	15600	15600	0
550	20240619	111400	362235470	15600	15600	15600	15600	0
551	20240619	111300	362235470	15600	15600	15600	15600	0
552	20240619	111200	362235470	15600	15600	15600	15600	0
553	20240619	111100	362235470	15600	15600	15600	15600	0
554	20240619	111000	362235470	15600	15630	15630	15600	200
555	20240619	110900	359112020	15680	15680	15680	15680	0
556	20240619	110800	359112020	15680	15680	15680	15680	10
557	20240619	110700	358955220	15630	15630	15630	15630	10
558	20240619	110600	358798920	15680	15680	15680	15680	0
559	20240619	110500	358798920	15680	15680	15680	15680	10
560	20240619	110400	358642120	15680	15680	15680	15680	0
561	20240619	110300	358642120	15680	15680	15680	15680	1
562	20240619	110200	358626440	15590	15590	15590	15590	0
563	20240619	110100	358626440	15590	15590	15590	15590	0
564	20240619	110000	358626440	15590	15590	15590	15590	0
565	20240619	105900	358626440	15590	15590	15590	15590	3307
566	20240619	105800	307070310	15570	15600	15600	15570	306
567	20240619	105700	302302640	15590	15590	15590	15590	0
568	20240619	105600	302302640	15590	15590	15590	15590	34
569	20240619	105500	301772580	15590	15600	15600	15590	78
570	20240619	105400	300556300	15600	15660	15660	15600	952
571	20240619	105300	285677510	15690	15690	15690	15690	1
572	20240619	105200	285661820	15690	15690	15690	15690	0
573	20240619	105100	285661820	15690	15690	15690	15690	14
574	20240619	105000	285442160	15600	15600	15600	15600	0
575	20240619	104900	285442160	15600	15600	15600	15600	0
576	20240619	104800	285442160	15600	15600	15600	15600	0
577	20240619	104700	285442160	15600	15620	15620	15600	477
578	20240619	104600	277999960	15600	15690	15690	15600	3000
579	20240619	104500	231136470	15740	15740	15740	15740	0
580	20240619	104400	231136470	15740	15740	15740	15740	23
581	20240619	104300	230774450	15750	15750	15750	15750	0
582	20240619	104200	230774450	15750	15750	15750	15750	0
583	20240619	104100	230774450	15750	15750	15750	15750	0
584	20240619	104000	230774450	15750	15750	15750	15750	33
585	20240619	103900	230254700	15750	15740	15750	15740	2
586	20240619	103800	230223210	15750	15750	15750	15750	0
587	20240619	103700	230223210	15750	15750	15750	15750	24
588	20240619	103600	229845210	15750	15750	15750	15750	0
589	20240619	103500	229845210	15750	15750	15750	15750	35
590	20240619	103400	229293960	15690	15690	15690	15690	107
591	20240619	103300	227615130	15750	15750	15750	15750	0
592	20240619	103200	227615130	15750	15750	15750	15750	0
593	20240619	103100	227615130	15750	15750	15750	15750	0
594	20240619	103000	227615130	15750	15750	15750	15750	27
595	20240619	102900	227189880	15750	15750	15750	15750	0
596	20240619	102800	227189880	15750	15750	15750	15750	0
597	20240619	102700	227189880	15750	15750	15750	15750	0
598	20240619	102600	227189880	15750	15750	15750	15750	23
599	20240619	102500	226827630	15750	15750	15750	15750	0
600	20240619	102400	226827630	15750	15750	15750	15750	0
601	20240619	102300	226827630	15750	15750	15750	15750	0
602	20240619	102200	226827630	15750	15750	15750	15750	0
603	20240619	102100	226827630	15750	15750	15750	15750	0
604	20240619	102000	226827630	15750	15750	15750	15750	4
605	20240619	101900	226764630	15750	15740	15750	15740	33
606	20240619	101800	226245200	15740	15740	15740	15740	0
607	20240619	101700	226245200	15740	15740	15740	15740	1
608	20240619	101600	226229460	15740	15740	15740	15740	0
609	20240619	101500	226229460	15740	15740	15740	15740	89
610	20240619	101400	224828600	15740	15740	15740	15740	363
611	20240619	101300	219114980	15740	15740	15740	15740	0
612	20240619	101200	219114980	15740	15740	15740	15740	0
613	20240619	101100	219114980	15740	15740	15740	15740	0
614	20240619	101000	219114980	15740	15740	15740	15740	0
615	20240619	100900	219114980	15740	15730	15740	15730	39
616	20240619	100800	218501270	15730	15730	15730	15730	23
617	20240619	100700	218139480	15730	15730	15730	15730	0
618	20240619	100600	218139480	15730	15730	15730	15730	1
619	20240619	100500	218123750	15730	15730	15730	15730	25
620	20240619	100400	217730500	15730	15730	15730	15730	10
621	20240619	100300	217573200	15730	15730	15730	15730	10
622	20240619	100200	217415900	15730	15730	15730	15730	10
623	20240619	100100	217258600	15730	15730	15730	15730	0
624	20240619	100000	217258600	15730	15730	15730	15730	1
625	20240619	095900	217242870	15730	15730	15730	15730	1
626	20240619	095800	217227140	15730	15730	15730	15730	0
627	20240619	095700	217227140	15730	15730	15730	15730	1
628	20240619	095600	217211410	15730	15730	15730	15730	1
629	20240619	095500	217195680	15740	15740	15740	15740	1
630	20240619	095400	217179940	15740	15740	15740	15650	245
631	20240619	095300	213334410	15740	15740	15740	15740	10
632	20240619	095200	213177010	15740	15740	15740	15740	1
633	20240619	095100	213161270	15740	15730	15740	15730	21
634	20240619	095000	212830930	15730	15730	15730	15730	0
635	20240619	094900	212830930	15730	15730	15730	15730	0
636	20240619	094800	212830930	15730	15730	15730	15730	100
637	20240619	094700	211257930	15730	15730	15730	15730	0
638	20240619	094600	211257930	15730	15730	15730	15730	0
639	20240619	094500	211257930	15730	15650	15730	15650	1546
640	20240619	094400	187062950	15650	15650	15650	15650	395
641	20240619	094300	180881200	15650	15650	15650	15650	0
642	20240619	094200	180881200	15650	15650	15650	15650	1373
643	20240619	094100	159393750	15650	15700	15700	15650	1007
644	20240619	094000	143632220	15740	15740	15740	15740	0
645	20240619	093900	143632220	15740	15740	15740	15740	0
646	20240619	093800	143632220	15740	15740	15740	15740	2
647	20240619	093700	143600740	15720	15720	15720	15720	0
648	20240619	093600	143600740	15720	15720	15720	15720	1
649	20240619	093500	143585020	15720	15730	15730	15720	619
650	20240619	093400	133853340	15730	15730	15730	15730	47
651	20240619	093300	133114030	15730	15730	15730	15730	50
652	20240619	093200	132327530	15730	15750	15750	15690	540
653	20240619	093100	123844660	15700	15700	15700	15700	463
654	20240619	093000	116575560	15770	15770	15770	15770	3
655	20240619	092900	116528250	15770	15770	15770	15770	0
656	20240619	092800	116528250	15770	15650	15770	15640	2467
657	20240619	092700	77888320	15680	15680	15680	15680	0
658	20240619	092600	77888320	15680	15680	15680	15680	1
659	20240619	092500	77872640	15710	15710	15710	15710	2
660	20240619	092400	77841220	15720	15720	15720	15720	32
661	20240619	092300	77338180	15610	15700	15700	15610	1231
662	20240619	092200	58070420	15890	15890	15890	15890	0
663	20240619	092100	58070420	15890	15820	15890	15820	300
664	20240619	092000	53313040	15850	15730	15850	15700	806
665	20240619	091900	40571790	15730	15690	15730	15690	20
666	20240619	091800	40257550	15600	15600	15600	15600	0
667	20240619	091700	40257550	15600	15600	15600	15600	0
668	20240619	091600	40257550	15600	15610	15610	15600	231
669	20240619	091500	36653780	15610	15610	15610	15610	0
670	20240619	091400	36653780	15610	15630	15630	15610	231
671	20240619	091300	33046810	15620	15620	15620	15620	0
672	20240619	091200	33046810	15620	15650	15650	15620	462
673	20240619	091100	25827280	15640	15640	15640	15640	0
674	20240619	091000	25827280	15640	15730	15730	15640	271
675	20240619	090900	21585530	15660	15660	15660	15660	0
676	20240619	090800	21585530	15660	15680	15680	15660	507
677	20240619	090700	13640970	15700	15700	15700	15700	7
678	20240619	090600	13531070	15720	15720	15720	15720	0
679	20240619	090500	13531070	15720	15720	15720	15720	17
680	20240619	090400	13263830	15630	15720	15720	15630	235
681	20240619	090300	9589170	15640	15720	15720	15640	86
682	20240619	090200	8237730	15720	15720	15720	15720	2
683	20240619	090100	8206290	15720	15720	15720	15720	0
684	20240619	090000	8206290	15720	15630	15720	15630	525