KissMeData/052400/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	193200	296771530	15660	15660	15660	15660	365
3	20240619	193100	296771530	15660	15660	15660	15660	0
4	20240619	193000	296771530	15660	15660	15660	15660	0
5	20240619	192900	296771530	15660	15660	15660	15660	0
6	20240619	192800	296771530	15660	15660	15660	15660	0
7	20240619	192700	296771530	15660	15660	15660	15660	0
8	20240619	192600	296771530	15660	15660	15660	15660	0
9	20240619	192500	296771530	15660	15660	15660	15660	0
10	20240619	192400	296771530	15660	15660	15660	15660	0
11	20240619	192300	296771530	15660	15660	15660	15660	0
12	20240619	192200	296771530	15660	15660	15660	15660	0
13	20240619	192100	296771530	15660	15660	15660	15660	0
14	20240619	192000	296771530	15660	15660	15660	15660	0
15	20240619	191900	296771530	15660	15660	15660	15660	0
16	20240619	191800	296771530	15660	15660	15660	15660	0
17	20240619	191700	296771530	15660	15660	15660	15660	0
18	20240619	191600	296771530	15660	15660	15660	15660	0
19	20240619	191500	296771530	15660	15660	15660	15660	0
20	20240619	191400	296771530	15660	15660	15660	15660	0
21	20240619	191300	296771530	15660	15660	15660	15660	0
22	20240619	191200	296771530	15660	15660	15660	15660	0
23	20240619	191100	296771530	15660	15660	15660	15660	0
24	20240619	191000	296771530	15660	15660	15660	15660	0
25	20240619	190900	296771530	15660	15660	15660	15660	0
26	20240619	190800	296771530	15660	15660	15660	15660	0
27	20240619	190700	296771530	15660	15660	15660	15660	0
28	20240619	190600	296771530	15660	15660	15660	15660	0
29	20240619	190500	296771530	15660	15660	15660	15660	0
30	20240619	190400	296771530	15660	15660	15660	15660	0
31	20240619	190300	296771530	15660	15660	15660	15660	0
32	20240619	190200	296771530	15660	15660	15660	15660	365
33	20240619	190100	296771530	15660	15660	15660	15660	0
34	20240619	190000	296771530	15660	15660	15660	15660	0
35	20240619	185900	296771530	15660	15660	15660	15660	0
36	20240619	185800	296771530	15660	15660	15660	15660	0
37	20240619	185700	296771530	15660	15660	15660	15660	0
38	20240619	185600	296771530	15660	15660	15660	15660	0
39	20240619	185500	296771530	15660	15660	15660	15660	0
40	20240619	185400	296771530	15660	15660	15660	15660	0
41	20240619	185300	296771530	15660	15660	15660	15660	0
42	20240619	185200	296771530	15660	15660	15660	15660	0
43	20240619	185100	296771530	15660	15660	15660	15660	0
44	20240619	185000	296771530	15660	15660	15660	15660	0
45	20240619	184900	296771530	15660	15660	15660	15660	0
46	20240619	184800	296771530	15660	15660	15660	15660	0
47	20240619	184700	296771530	15660	15660	15660	15660	0
48	20240619	184600	296771530	15660	15660	15660	15660	0
49	20240619	184500	296771530	15660	15660	15660	15660	0
50	20240619	184400	296771530	15660	15660	15660	15660	0
51	20240619	184300	296771530	15660	15660	15660	15660	0
52	20240619	184200	296771530	15660	15660	15660	15660	0
53	20240619	184100	296771530	15660	15660	15660	15660	0
54	20240619	184000	296771530	15660	15660	15660	15660	0
55	20240619	183900	296771530	15660	15660	15660	15660	0
56	20240619	183800	296771530	15660	15660	15660	15660	0
57	20240619	183700	296771530	15660	15660	15660	15660	0
58	20240619	183600	296771530	15660	15660	15660	15660	0
59	20240619	183500	296771530	15660	15660	15660	15660	0
60	20240619	183400	296771530	15660	15660	15660	15660	0
61	20240619	183300	296771530	15660	15660	15660	15660	0
62	20240619	183200	296771530	15660	15660	15660	15660	365
63	20240619	183100	296771530	15660	15660	15660	15660	0
64	20240619	183000	296771530	15660	15660	15660	15660	0
65	20240619	182900	296771530	15660	15660	15660	15660	0
66	20240619	182800	296771530	15660	15660	15660	15660	0
67	20240619	182700	296771530	15660	15660	15660	15660	0
68	20240619	182600	296771530	15660	15660	15660	15660	0
69	20240619	182500	296771530	15660	15660	15660	15660	0
70	20240619	182400	296771530	15660	15660	15660	15660	0
71	20240619	182300	296771530	15660	15660	15660	15660	0
72	20240619	182200	296771530	15660	15660	15660	15660	0
73	20240619	182100	296771530	15660	15660	15660	15660	0
74	20240619	182000	296771530	15660	15660	15660	15660	0
75	20240619	181900	296771530	15660	15660	15660	15660	0
76	20240619	181800	296771530	15660	15660	15660	15660	0
77	20240619	181700	296771530	15660	15660	15660	15660	0
78	20240619	181600	296771530	15660	15660	15660	15660	0
79	20240619	181500	296771530	15660	15660	15660	15660	0
80	20240619	181400	296771530	15660	15660	15660	15660	0
81	20240619	181300	296771530	15660	15660	15660	15660	0
82	20240619	181200	296771530	15660	15660	15660	15660	0
83	20240619	181100	296771530	15660	15660	15660	15660	0
84	20240619	181000	296771530	15660	15660	15660	15660	0
85	20240619	180900	296771530	15660	15660	15660	15660	0
86	20240619	180800	296771530	15660	15660	15660	15660	0
87	20240619	180700	296771530	15660	15660	15660	15660	0
88	20240619	180600	296771530	15660	15660	15660	15660	0
89	20240619	180500	296771530	15660	15660	15660	15660	0
90	20240619	180400	296771530	15660	15660	15660	15660	0
91	20240619	180300	296771530	15660	15660	15660	15660	0
92	20240619	180200	296771530	15660	15660	15660	15660	365
93	20240619	180100	296771530	15660	15660	15660	15660	0
94	20240619	180000	296771530	15660	15660	15660	15660	0
95	20240619	175900	296771530	15660	15660	15660	15660	0
96	20240619	175800	296771530	15660	15660	15660	15660	0
97	20240619	175700	296771530	15660	15660	15660	15660	0
98	20240619	175600	296771530	15660	15660	15660	15660	0
99	20240619	175500	296771530	15660	15660	15660	15660	0
100	20240619	175400	296771530	15660	15660	15660	15660	0
101	20240619	175300	296771530	15660	15660	15660	15660	0
102	20240619	175200	296771530	15660	15660	15660	15660	0
103	20240619	175100	296771530	15660	15660	15660	15660	0
104	20240619	175000	296771530	15660	15660	15660	15660	0
105	20240619	174900	296771530	15660	15660	15660	15660	0
106	20240619	174800	296771530	15660	15660	15660	15660	0
107	20240619	174700	296771530	15660	15660	15660	15660	0
108	20240619	174600	296771530	15660	15660	15660	15660	0
109	20240619	174500	296771530	15660	15660	15660	15660	0
110	20240619	174400	296771530	15660	15660	15660	15660	0
111	20240619	174300	296771530	15660	15660	15660	15660	0
112	20240619	174200	296771530	15660	15660	15660	15660	0
113	20240619	174100	296771530	15660	15660	15660	15660	0
114	20240619	174000	296771530	15660	15660	15660	15660	0
115	20240619	173900	296771530	15660	15660	15660	15660	0
116	20240619	173800	296771530	15660	15660	15660	15660	0
117	20240619	173700	296771530	15660	15660	15660	15660	0
118	20240619	173600	296771530	15660	15660	15660	15660	0
119	20240619	173500	296771530	15660	15660	15660	15660	0
120	20240619	173400	296771530	15660	15660	15660	15660	0
121	20240619	173300	296771530	15660	15660	15660	15660	0
122	20240619	173200	296771530	15660	15660	15660	15660	365
123	20240619	173100	296771530	15660	15660	15660	15660	0
124	20240619	173000	296771530	15660	15660	15660	15660	0
125	20240619	172900	296771530	15660	15660	15660	15660	0
126	20240619	172800	296771530	15660	15660	15660	15660	0
127	20240619	172700	296771530	15660	15660	15660	15660	0
128	20240619	172600	296771530	15660	15660	15660	15660	0
129	20240619	172500	296771530	15660	15660	15660	15660	0
130	20240619	172400	296771530	15660	15660	15660	15660	0
131	20240619	172300	296771530	15660	15660	15660	15660	0
132	20240619	172200	296771530	15660	15660	15660	15660	0
133	20240619	172100	296771530	15660	15660	15660	15660	0
134	20240619	172000	296771530	15660	15660	15660	15660	0
135	20240619	171900	296771530	15660	15660	15660	15660	0
136	20240619	171800	296771530	15660	15660	15660	15660	0
137	20240619	171700	296771530	15660	15660	15660	15660	0
138	20240619	171600	296771530	15660	15660	15660	15660	0
139	20240619	171500	296771530	15660	15660	15660	15660	0
140	20240619	171400	296771530	15660	15660	15660	15660	0
141	20240619	171300	296771530	15660	15660	15660	15660	0
142	20240619	171200	296771530	15660	15660	15660	15660	0
143	20240619	171100	296771530	15660	15660	15660	15660	0
144	20240619	171000	296771530	15660	15660	15660	15660	0
145	20240619	170900	296771530	15660	15660	15660	15660	0
146	20240619	170800	296771530	15660	15660	15660	15660	0
147	20240619	170700	296771530	15660	15660	15660	15660	0
148	20240619	170600	296771530	15660	15660	15660	15660	0
149	20240619	170500	296771530	15660	15660	15660	15660	0
150	20240619	170400	296771530	15660	15660	15660	15660	0
151	20240619	170300	296771530	15660	15660	15660	15660	0
152	20240619	170200	296771530	15660	15660	15660	15660	365
153	20240619	170100	296771530	15660	15660	15660	15660	0
154	20240619	170000	296771530	15660	15660	15660	15660	0
155	20240619	165900	296771530	15660	15660	15660	15660	0
156	20240619	165800	296771530	15660	15660	15660	15660	0
157	20240619	165700	296771530	15660	15660	15660	15660	0
158	20240619	165600	296771530	15660	15660	15660	15660	0
159	20240619	165500	296771530	15660	15660	15660	15660	0
160	20240619	165400	296771530	15660	15660	15660	15660	0
161	20240619	165300	296771530	15660	15660	15660	15660	0
162	20240619	165200	296771530	15660	15660	15660	15660	0
163	20240619	165100	296771530	15660	15660	15660	15660	0
164	20240619	165000	296771530	15660	15660	15660	15660	0
165	20240619	164900	296771530	15660	15660	15660	15660	0
166	20240619	164800	296771530	15660	15660	15660	15660	0
167	20240619	164700	296771530	15660	15660	15660	15660	0
168	20240619	164600	296771530	15660	15660	15660	15660	0
169	20240619	164500	296771530	15660	15660	15660	15660	0
170	20240619	164400	296771530	15660	15660	15660	15660	0
171	20240619	164300	296771530	15660	15660	15660	15660	0
172	20240619	164200	296771530	15660	15660	15660	15660	0
173	20240619	164100	296771530	15660	15660	15660	15660	0
174	20240619	164000	296771530	15660	15660	15660	15660	0
175	20240619	163900	296771530	15660	15660	15660	15660	0
176	20240619	163800	296771530	15660	15660	15660	15660	0
177	20240619	163700	296771530	15660	15660	15660	15660	0
178	20240619	163600	296771530	15660	15660	15660	15660	0
179	20240619	163500	296771530	15660	15660	15660	15660	0
180	20240619	163400	296771530	15660	15660	15660	15660	0
181	20240619	163300	296771530	15660	15660	15660	15660	0
182	20240619	163200	296771530	15660	15660	15660	15660	365
183	20240619	163100	296771530	15660	15660	15660	15660	0
184	20240619	163000	296771530	15660	15660	15660	15660	0
185	20240619	162900	296771530	15660	15660	15660	15660	0
186	20240619	162800	296771530	15660	15660	15660	15660	0
187	20240619	162700	296771530	15660	15660	15660	15660	0
188	20240619	162600	296771530	15660	15660	15660	15660	0
189	20240619	162500	296771530	15660	15660	15660	15660	0
190	20240619	162400	296771530	15660	15660	15660	15660	0
191	20240619	162300	296771530	15660	15660	15660	15660	0
192	20240619	162200	296771530	15660	15660	15660	15660	0
193	20240619	162100	296771530	15660	15660	15660	15660	0
194	20240619	162000	296771530	15660	15660	15660	15660	0
195	20240619	161900	296771530	15660	15660	15660	15660	0
196	20240619	161800	296771530	15660	15660	15660	15660	0
197	20240619	161700	296771530	15660	15660	15660	15660	0
198	20240619	161600	296771530	15660	15660	15660	15660	0
199	20240619	161500	296771530	15660	15660	15660	15660	0
200	20240619	161400	296771530	15660	15660	15660	15660	0
201	20240619	161300	296771530	15660	15660	15660	15660	0
202	20240619	161200	296771530	15660	15660	15660	15660	0
203	20240619	161100	296771530	15660	15660	15660	15660	0
204	20240619	161000	296771530	15660	15660	15660	15660	0
205	20240619	160900	296771530	15660	15660	15660	15660	0
206	20240619	160800	296771530	15660	15660	15660	15660	0
207	20240619	160700	296771530	15660	15660	15660	15660	0
208	20240619	160600	296771530	15660	15660	15660	15660	0
209	20240619	160500	296771530	15660	15660	15660	15660	0
210	20240619	160400	296771530	15660	15660	15660	15660	0
211	20240619	160300	296771530	15660	15660	15660	15660	0
212	20240619	160200	296771530	15660	15660	15660	15660	365
213	20240619	160100	296771530	15660	15660	15660	15660	0
214	20240619	160000	296771530	15660	15660	15660	15660	0
215	20240619	155900	296771530	15660	15660	15660	15660	0
216	20240619	155800	296771530	15660	15660	15660	15660	0
217	20240619	155700	296771530	15660	15660	15660	15660	0
218	20240619	155600	296771530	15660	15660	15660	15660	0
219	20240619	155500	296771530	15660	15660	15660	15660	0
220	20240619	155400	296771530	15660	15660	15660	15660	0
221	20240619	155300	296771530	15660	15660	15660	15660	0
222	20240619	155200	296771530	15660	15660	15660	15660	0
223	20240619	155100	296771530	15660	15660	15660	15660	0
224	20240619	155000	296771530	15660	15660	15660	15660	0
225	20240619	154900	296771530	15660	15660	15660	15660	0
226	20240619	154800	296771530	15660	15660	15660	15660	0
227	20240619	154700	296771530	15660	15660	15660	15660	0
228	20240619	154600	296771530	15660	15660	15660	15660	0
229	20240619	154500	296771530	15660	15660	15660	15660	0
230	20240619	154400	296771530	15660	15660	15660	15660	0
231	20240619	154300	296771530	15660	15660	15660	15660	0
232	20240619	154200	296771530	15660	15660	15660	15660	0
233	20240619	154100	296771530	15660	15660	15660	15660	0
234	20240619	154000	296771530	15660	15660	15660	15660	0
235	20240619	153900	296771530	15660	15660	15660	15660	0
236	20240619	153800	296771530	15660	15660	15660	15660	0
237	20240619	153700	296771530	15660	15660	15660	15660	0
238	20240619	153600	296771530	15660	15660	15660	15660	0
239	20240619	153500	296771530	15660	15660	15660	15660	0
240	20240619	153400	296771530	15660	15660	15660	15660	0
241	20240619	153300	296771530	15660	15660	15660	15660	0
242	20240619	153200	296771530	15660	15660	15660	15660	365
243	20240619	153100	296771530	15660	15660	15660	15660	0
244	20240619	153000	296771530	15660	15660	15660	15660	365
245	20240619	152900	291055630	15700	15700	15700	15700	0
246	20240619	152800	291055630	15700	15700	15700	15700	0
247	20240619	152700	291055630	15700	15700	15700	15700	0
248	20240619	152600	291055630	15700	15700	15700	15700	0
249	20240619	152500	291055630	15700	15700	15700	15700	0
250	20240619	152400	291055630	15700	15700	15700	15700	0
251	20240619	152300	291055630	15700	15700	15700	15700	0
252	20240619	152200	291055630	15700	15700	15700	15700	0
253	20240619	152100	291055630	15700	15700	15700	15700	0
254	20240619	152000	291055630	15700	15700	15700	15700	0
255	20240619	151900	291055630	15700	15670	15700	15660	280
256	20240619	151800	286670690	15660	15670	15670	15660	11
257	20240619	151700	286498400	15730	15660	15730	15660	5
258	20240619	151600	286420010	15660	15670	15670	15660	37
259	20240619	151500	285840510	15670	15670	15670	15670	7
260	20240619	151400	285730820	15670	15680	15680	15670	6
261	20240619	151300	285636780	15670	15670	15670	15670	5
262	20240619	151200	285558430	15670	15670	15680	15670	6
263	20240619	151100	285464390	15670	15670	15670	15670	4
264	20240619	151000	285401710	15670	15670	15670	15670	4
265	20240619	150900	285339030	15670	15670	15670	15670	3
266	20240619	150800	285292020	15670	15670	15670	15670	4
267	20240619	150700	285229340	15670	15670	15670	15670	56
268	20240619	150600	284351820	15670	15670	15670	15670	2
269	20240619	150500	284320480	15670	15670	15670	15670	0
270	20240619	150400	284320480	15670	15660	15670	15660	49
271	20240619	150300	283552670	15660	15660	15660	15660	4
272	20240619	150200	283490030	15660	15660	15660	15660	4
273	20240619	150100	283427390	15660	15660	15660	15660	3
274	20240619	150000	283380410	15660	15660	15660	15660	10
275	20240619	145900	283223810	15660	15660	15660	15660	215
276	20240619	145800	279856910	15660	15660	15660	15660	293
277	20240619	145700	275268530	15660	15660	15660	15660	3
278	20240619	145600	275221550	15660	15660	15660	15660	4
279	20240619	145500	275158910	15660	15660	15660	15660	4
280	20240619	145400	275096270	15660	15660	15660	15660	6
281	20240619	145300	275002310	15660	15660	15660	15660	3
282	20240619	145200	274955330	15660	15660	15660	15660	4
283	20240619	145100	274892690	15660	15670	15670	15660	119
284	20240619	145000	273028600	15670	15670	15670	15670	4
285	20240619	144900	272965920	15670	15670	15670	15670	3
286	20240619	144800	272918910	15670	15670	15670	15670	14
287	20240619	144700	272699530	15670	15670	15670	15670	4
288	20240619	144600	272636850	15670	15670	15670	15670	0
289	20240619	144500	272636850	15670	15670	15670	15670	0
290	20240619	144400	272636850	15670	15660	15670	15660	16
291	20240619	144300	272386170	15660	15660	15660	15660	4
292	20240619	144200	272323530	15660	15660	15660	15660	104
293	20240619	144100	270694890	15660	15660	15660	15660	3
294	20240619	144000	270647910	15660	15660	15660	15660	4
295	20240619	143900	270585270	15660	15660	15660	15660	4
296	20240619	143800	270522630	15670	15660	15670	15660	14
297	20240619	143700	270303290	15660	15660	15660	15660	3
298	20240619	143600	270256310	15660	15660	15660	15660	6
299	20240619	143500	270162350	15660	15660	15660	15660	4
300	20240619	143400	270099710	15660	15670	15670	15660	97
301	20240619	143300	268579740	15670	15670	15670	15670	3
302	20240619	143200	268532730	15690	15680	15690	15680	3
303	20240619	143100	268485680	15680	15680	15680	15680	0
304	20240619	143000	268485680	15680	15680	15680	15680	1
305	20240619	142900	268470000	15670	15670	15670	15670	0
306	20240619	142800	268470000	15670	15670	15670	15670	0
307	20240619	142700	268470000	15670	15670	15670	15670	0
308	20240619	142600	268470000	15670	15670	15670	15670	0
309	20240619	142500	268470000	15670	15670	15670	15670	0
310	20240619	142400	268470000	15670	15670	15670	15670	0
311	20240619	142300	268470000	15670	15670	15670	15670	0
312	20240619	142200	268470000	15670	15670	15670	15670	1
313	20240619	142100	268454330	15730	15730	15730	15730	1
314	20240619	142000	268438600	15730	15730	15730	15730	0
315	20240619	141900	268438600	15730	15730	15730	15730	10
316	20240619	141800	268281300	15740	15740	15740	15740	0
317	20240619	141700	268281300	15740	15740	15740	15740	0
318	20240619	141600	268281300	15740	15740	15740	15740	0
319	20240619	141500	268281300	15740	15740	15740	15740	0
320	20240619	141400	268281300	15740	15740	15740	15740	0
321	20240619	141300	268281300	15740	15740	15740	15740	0
322	20240619	141200	268281300	15740	15740	15740	15740	0
323	20240619	141100	268281300	15740	15740	15740	15740	0
324	20240619	141000	268281300	15740	15740	15740	15740	0
325	20240619	140900	268281300	15740	15740	15740	15740	1
326	20240619	140800	268265560	15750	15750	15750	15750	0
327	20240619	140700	268265560	15750	15750	15750	15750	0
328	20240619	140600	268265560	15750	15750	15750	15750	0
329	20240619	140500	268265560	15750	15750	15750	15750	0
330	20240619	140400	268265560	15750	15670	15750	15670	400
331	20240619	140300	261982010	15670	15670	15670	15670	0
332	20240619	140200	261982010	15670	15670	15670	15670	0
333	20240619	140100	261982010	15670	15670	15670	15670	16
334	20240619	140000	261731290	15660	15660	15660	15660	0
335	20240619	135900	261731290	15660	15660	15660	15660	0
336	20240619	135800	261731290	15660	15660	15660	15660	10
337	20240619	135700	261574690	15660	15660	15660	15660	0
338	20240619	135600	261574690	15660	15660	15660	15660	88
339	20240619	135500	260196610	15640	15640	15640	15640	0
340	20240619	135400	260196610	15640	15640	15640	15640	0
341	20240619	135300	260196610	15640	15640	15640	15640	0
342	20240619	135200	260196610	15640	15640	15640	15640	39
343	20240619	135100	259586650	15630	15630	15630	15630	0
344	20240619	135000	259586650	15630	15630	15630	15630	0
345	20240619	134900	259586650	15630	15630	15630	15630	0
346	20240619	134800	259586650	15630	15630	15630	15630	100
347	20240619	134700	258023650	15630	15630	15630	15630	0
348	20240619	134600	258023650	15630	15630	15630	15630	0
349	20240619	134500	258023650	15630	15630	15630	15630	0
350	20240619	134400	258023650	15630	15630	15630	15630	0
351	20240619	134300	258023650	15630	15630	15630	15630	20
352	20240619	134200	257711050	15620	15620	15620	15620	0
353	20240619	134100	257711050	15620	15620	15620	15620	0
354	20240619	134000	257711050	15620	15620	15620	15620	0
355	20240619	133900	257711050	15620	15620	15620	15620	0
356	20240619	133800	257711050	15620	15620	15620	15620	0
357	20240619	133700	257711050	15620	15620	15620	15620	0
358	20240619	133600	257711050	15620	15620	15620	15620	0
359	20240619	133500	257711050	15620	15620	15620	15620	0
360	20240619	133400	257711050	15620	15620	15620	15620	0
361	20240619	133300	257711050	15620	15620	15620	15620	0
362	20240619	133200	257711050	15620	15620	15620	15620	0
363	20240619	133100	257711050	15620	15620	15620	15620	0
364	20240619	133000	257711050	15620	15620	15620	15620	0
365	20240619	132900	257711050	15620	15620	15620	15620	620
366	20240619	132800	248026650	15620	15620	15620	15620	0
367	20240619	132700	248026650	15620	15620	15620	15620	0
368	20240619	132600	248026650	15620	15620	15620	15620	0
369	20240619	132500	248026650	15620	15620	15620	15620	0
370	20240619	132400	248026650	15620	15620	15620	15620	0
371	20240619	132300	248026650	15620	15620	15620	15620	0
372	20240619	132200	248026650	15620	15620	15620	15620	0
373	20240619	132100	248026650	15620	15620	15620	15620	0
374	20240619	132000	248026650	15620	15680	15680	15620	3
375	20240619	131900	247979670	15680	15680	15680	15680	0
376	20240619	131800	247979670	15680	15620	15680	15620	13
377	20240619	131700	247776550	15620	15620	15620	15620	64
378	20240619	131600	246776870	15620	15660	15660	15620	140
379	20240619	131500	244588090	15680	15680	15680	15680	202
380	20240619	131400	241420730	15680	15680	15680	15680	1
381	20240619	131300	241405050	15660	15660	15660	15660	0
382	20240619	131200	241405050	15660	15670	15670	15660	114
383	20240619	131100	239619090	15680	15680	15680	15680	0
384	20240619	131000	239619090	15680	15680	15680	15680	0
385	20240619	130900	239619090	15680	15680	15680	15680	10
386	20240619	130800	239462290	15680	15680	15680	15680	0
387	20240619	130700	239462290	15680	15680	15680	15680	10
388	20240619	130600	239305490	15680	15680	15680	15680	1
389	20240619	130500	239289810	15670	15670	15670	15670	0
390	20240619	130400	239289810	15670	15670	15670	15670	0
391	20240619	130300	239289810	15670	15670	15670	15670	0
392	20240619	130200	239289810	15670	15670	15670	15670	0
393	20240619	130100	239289810	15670	15670	15670	15670	0
394	20240619	130000	239289810	15670	15670	15670	15670	302
395	20240619	125900	234557470	15670	15670	15670	15670	0
396	20240619	125800	234557470	15670	15670	15670	15670	15
397	20240619	125700	234322420	15670	15670	15670	15670	0
398	20240619	125600	234322420	15670	15670	15670	15670	0
399	20240619	125500	234322420	15670	15670	15670	15670	0
400	20240619	125400	234322420	15670	15670	15670	15670	0
401	20240619	125300	234322420	15670	15670	15670	15670	23
402	20240619	125200	233962010	15640	15670	15670	15640	57
403	20240619	125100	233070380	15650	15650	15650	15650	0
404	20240619	125000	233070380	15650	15650	15650	15650	16
405	20240619	124900	232819980	15640	15650	15650	15640	151
406	20240619	124800	230456870	15650	15660	15660	15650	900
407	20240619	124700	216370810	15660	15660	15660	15660	0
408	20240619	124600	216370810	15660	15660	15660	15660	0
409	20240619	124500	216370810	15660	15660	15660	15660	200
410	20240619	124400	213238810	15670	15690	15690	15670	123
411	20240619	124300	211311200	15690	15690	15690	15690	0
412	20240619	124200	211311200	15690	15690	15690	15690	0
413	20240619	124100	211311200	15690	15690	15690	15690	0
414	20240619	124000	211311200	15690	15690	15690	15690	0
415	20240619	123900	211311200	15690	15690	15690	15690	0
416	20240619	123800	211311200	15690	15690	15690	15690	1
417	20240619	123700	211295510	15680	15680	15680	15680	76
418	20240619	123600	210103830	15680	15680	15680	15680	50
419	20240619	123500	209319830	15680	15680	15680	15680	0
420	20240619	123400	209319830	15680	15680	15680	15680	0
421	20240619	123300	209319830	15680	15680	15680	15680	0
422	20240619	123200	209319830	15680	15680	15680	15680	0
423	20240619	123100	209319830	15680	15680	15680	15680	0
424	20240619	123000	209319830	15680	15690	15690	15680	21
425	20240619	122900	208990540	15680	15680	15680	15680	5
426	20240619	122800	208912140	15690	15690	15690	15690	1
427	20240619	122700	208896450	15690	15690	15690	15690	0
428	20240619	122600	208896450	15690	15690	15690	15690	0
429	20240619	122500	208896450	15690	15690	15690	15690	3
430	20240619	122400	208849380	15690	15690	15690	15690	0
431	20240619	122300	208849380	15690	15690	15690	15690	0
432	20240619	122200	208849380	15690	15690	15690	15690	33
433	20240619	122100	208331610	15690	15690	15690	15690	0
434	20240619	122000	208331610	15690	15690	15690	15690	0
435	20240619	121900	208331610	15690	15690	15690	15690	90
436	20240619	121800	206919510	15680	15680	15680	15680	0
437	20240619	121700	206919510	15680	15680	15680	15680	0
438	20240619	121600	206919510	15680	15680	15680	15680	0
439	20240619	121500	206919510	15680	15680	15680	15680	0
440	20240619	121400	206919510	15680	15690	15690	15680	395
441	20240619	121300	200725410	15690	15690	15690	15690	0
442	20240619	121200	200725410	15690	15690	15690	15690	0
443	20240619	121100	200725410	15690	15690	15690	15690	0
444	20240619	121000	200725410	15690	15690	15690	15690	0
445	20240619	120900	200725410	15690	15690	15690	15690	0
446	20240619	120800	200725410	15690	15690	15690	15690	0
447	20240619	120700	200725410	15690	15690	15690	15690	0
448	20240619	120600	200725410	15690	15690	15690	15690	1
449	20240619	120500	200709720	15690	15690	15690	15690	99
450	20240619	120400	199156410	15690	15690	15690	15690	0
451	20240619	120300	199156410	15690	15690	15690	15690	0
452	20240619	120200	199156410	15690	15690	15690	15690	1
453	20240619	120100	199140720	15690	15690	15690	15690	0
454	20240619	120000	199140720	15690	15690	15690	15690	1
455	20240619	115900	199125030	15680	15680	15680	15680	0
456	20240619	115800	199125030	15680	15680	15680	15680	0
457	20240619	115700	199125030	15680	15680	15680	15680	0
458	20240619	115600	199125030	15680	15690	15690	15680	760
459	20240619	115500	187205920	15690	15690	15690	15690	0
460	20240619	115400	187205920	15690	15690	15690	15690	0
461	20240619	115300	187205920	15690	15690	15690	15690	0
462	20240619	115200	187205920	15690	15700	15700	15690	200
463	20240619	115100	184066910	15710	15710	15710	15710	0
464	20240619	115000	184066910	15710	15710	15710	15710	0
465	20240619	114900	184066910	15710	15710	15710	15710	0
466	20240619	114800	184066910	15710	15710	15710	15710	0
467	20240619	114700	184066910	15710	15710	15710	15710	0
468	20240619	114600	184066910	15710	15710	15710	15710	0
469	20240619	114500	184066910	15710	15710	15710	15710	0
470	20240619	114400	184066910	15710	15710	15710	15710	0
471	20240619	114300	184066910	15710	15710	15710	15710	0
472	20240619	114200	184066910	15710	15710	15710	15710	0
473	20240619	114100	184066910	15710	15710	15710	15710	0
474	20240619	114000	184066910	15710	15710	15710	15710	8
475	20240619	113900	183941230	15710	15710	15710	15710	3
476	20240619	113800	183894100	15690	15690	15690	15690	0
477	20240619	113700	183894100	15690	15710	15710	15690	634
478	20240619	113600	173942240	15700	15700	15700	15700	2
479	20240619	113500	173910840	15710	15710	15710	15710	0
480	20240619	113400	173910840	15710	15710	15710	15710	495
481	20240619	113300	166134390	15720	15720	15720	15720	0
482	20240619	113200	166134390	15720	15730	15730	15720	625
483	20240619	113100	156308470	15740	15740	15740	15740	0
484	20240619	113000	156308470	15740	15740	15740	15740	0
485	20240619	112900	156308470	15740	15740	15740	15740	39
486	20240619	112800	155694610	15760	15760	15760	15760	0
487	20240619	112700	155694610	15760	15760	15760	15760	0
488	20240619	112600	155694610	15760	15760	15760	15760	0
489	20240619	112500	155694610	15760	15760	15760	15760	0
490	20240619	112400	155694610	15760	15760	15760	15760	2
491	20240619	112300	155663090	15740	15740	15740	15740	11
492	20240619	112200	155489950	15730	15730	15730	15730	0
493	20240619	112100	155489950	15730	15730	15730	15730	50
494	20240619	112000	154703450	15740	15730	15740	15730	277
495	20240619	111900	150345240	15740	15740	15740	15740	0
496	20240619	111800	150345240	15740	15740	15740	15740	0
497	20240619	111700	150345240	15740	15740	15740	15740	0
498	20240619	111600	150345240	15740	15740	15740	15740	0
499	20240619	111500	150345240	15740	15740	15740	15740	0
500	20240619	111400	150345240	15740	15740	15740	15740	0
501	20240619	111300	150345240	15740	15730	15740	15730	13
502	20240619	111200	150140650	15740	15740	15740	15740	0
503	20240619	111100	150140650	15740	15740	15740	15740	3
504	20240619	111000	150093430	15740	15740	15740	15740	0
505	20240619	110900	150093430	15740	15740	15740	15740	51
506	20240619	110800	149290690	15740	15740	15740	15740	0
507	20240619	110700	149290690	15740	15740	15740	15740	0
508	20240619	110600	149290690	15740	15740	15740	15740	6
509	20240619	110500	149196250	15740	15730	15740	15720	269
510	20240619	110400	144965060	15740	15740	15740	15740	1
511	20240619	110300	144949320	15740	15740	15740	15740	2
512	20240619	110200	144917840	15740	15740	15740	15740	0
513	20240619	110100	144917840	15740	15740	15740	15740	0
514	20240619	110000	144917840	15740	15740	15740	15740	0
515	20240619	105900	144917840	15740	15740	15740	15740	0
516	20240619	105800	144917840	15740	15740	15740	15740	0
517	20240619	105700	144917840	15740	15740	15740	15740	0
518	20240619	105600	144917840	15740	15750	15750	15740	245
519	20240619	105500	141060000	15760	15770	15770	15760	1226
520	20240619	105400	121726230	15780	15780	15780	15780	6
521	20240619	105300	121631550	15770	15790	15790	15770	72
522	20240619	105200	120495330	15790	15790	15790	15790	0
523	20240619	105100	120495330	15790	15790	15790	15790	0
524	20240619	105000	120495330	15790	15790	15790	15790	0
525	20240619	104900	120495330	15790	15790	15790	15790	0
526	20240619	104800	120495330	15790	15790	15790	15790	0
527	20240619	104700	120495330	15790	15790	15790	15790	0
528	20240619	104600	120495330	15790	15790	15790	15790	0
529	20240619	104500	120495330	15790	15790	15790	15790	115
530	20240619	104400	118679480	15800	15800	15800	15800	12
531	20240619	104300	118489880	15810	15810	15810	15810	0
532	20240619	104200	118489880	15810	15810	15810	15810	0
533	20240619	104100	118489880	15810	15810	15810	15810	1
534	20240619	104000	118474070	15830	15830	15830	15830	0
535	20240619	103900	118474070	15830	15830	15830	15830	0
536	20240619	103800	118474070	15830	15830	15830	15830	1
537	20240619	103700	118458240	15880	15880	15880	15880	0
538	20240619	103600	118458240	15880	15880	15880	15880	0
539	20240619	103500	118458240	15880	15870	15880	15870	60
540	20240619	103400	117505540	15820	15820	15820	15820	0
541	20240619	103300	117505540	15820	15820	15820	15820	0
542	20240619	103200	117505540	15820	15820	15820	15820	0
543	20240619	103100	117505540	15820	15820	15820	15820	219
544	20240619	103000	114040960	15800	15800	15800	15800	30
545	20240619	102900	113566960	15790	15790	15790	15790	51
546	20240619	102800	112761670	15770	15770	15770	15770	0
547	20240619	102700	112761670	15770	15770	15770	15770	0
548	20240619	102600	112761670	15770	15770	15770	15770	0
549	20240619	102500	112761670	15770	15770	15770	15770	1
550	20240619	102400	112745900	15780	15780	15780	15780	0
551	20240619	102300	112745900	15780	15780	15780	15780	0
552	20240619	102200	112745900	15780	15780	15780	15780	0
553	20240619	102100	112745900	15780	15780	15780	15780	33
554	20240619	102000	112225160	15780	15780	15780	15780	0
555	20240619	101900	112225160	15780	15780	15780	15780	67
556	20240619	101800	111167900	15760	15760	15760	15760	6
557	20240619	101700	111073340	15780	15780	15780	15780	3
558	20240619	101600	111026000	15750	15750	15750	15750	0
559	20240619	101500	111026000	15750	15750	15750	15750	0
560	20240619	101400	111026000	15750	15750	15750	15750	0
561	20240619	101300	111026000	15750	15750	15750	15750	9
562	20240619	101200	110884250	15780	15780	15780	15780	1
563	20240619	101100	110868470	15740	15740	15740	15740	0
564	20240619	101000	110868470	15740	15740	15740	15740	0
565	20240619	100900	110868470	15740	15780	15780	15740	8
566	20240619	100800	110742350	15790	15780	15790	15780	28
567	20240619	100700	110300470	15790	15790	15790	15790	0
568	20240619	100600	110300470	15790	15790	15790	15790	0
569	20240619	100500	110300470	15790	15790	15790	15790	0
570	20240619	100400	110300470	15790	15790	15790	15790	0
571	20240619	100300	110300470	15790	15790	15790	15790	4
572	20240619	100200	110237310	15740	15740	15740	15740	0
573	20240619	100100	110237310	15740	15740	15740	15740	0
574	20240619	100000	110237310	15740	15740	15740	15740	48
575	20240619	095900	109481790	15750	15750	15750	15750	127
576	20240619	095800	107481540	15750	15780	15780	15750	108
577	20240619	095700	105780250	15760	15780	15780	15760	147
578	20240619	095600	103462450	15780	15770	15780	15770	8
579	20240619	095500	103336280	15760	15760	15760	15760	66
580	20240619	095400	102296120	15770	15770	15770	15770	0
581	20240619	095300	102296120	15770	15770	15770	15770	18
582	20240619	095200	102012260	15770	15770	15770	15770	0
583	20240619	095100	102012260	15770	15770	15770	15770	0
584	20240619	095000	102012260	15770	15780	15780	15770	98
585	20240619	094900	100466770	15800	15800	15800	15800	24
586	20240619	094800	100087570	15820	15820	15820	15820	0
587	20240619	094700	100087570	15820	15820	15820	15820	0
588	20240619	094600	100087570	15820	15820	15820	15820	0
589	20240619	094500	100087570	15820	15820	15820	15820	0
590	20240619	094400	100087570	15820	15820	15820	15820	0
591	20240619	094300	100087570	15820	15820	15820	15820	0
592	20240619	094200	100087570	15820	15820	15820	15820	0
593	20240619	094100	100087570	15820	15820	15820	15820	2
594	20240619	094000	100055930	15770	15810	15830	15770	809
595	20240619	093900	87272600	15850	15850	15850	15850	31
596	20240619	093800	86781250	15850	15850	15850	15850	64
597	20240619	093700	85766850	15850	15820	15850	15820	29
598	20240619	093600	85308010	15820	15850	15850	15820	416
599	20240619	093500	78720370	15900	15900	15900	15900	0
600	20240619	093400	78720370	15900	15900	15900	15900	0
601	20240619	093300	78720370	15900	15900	15900	15900	0
602	20240619	093200	78720370	15900	15900	15900	15900	0
603	20240619	093100	78720370	15900	15900	15900	15900	0
604	20240619	093000	78720370	15900	15900	15900	15900	0
605	20240619	092900	78720370	15900	15900	15900	15900	0
606	20240619	092800	78720370	15900	15830	15900	15830	21
607	20240619	092700	78387800	15830	15830	15830	15830	1
608	20240619	092600	78371970	15900	15900	15900	15900	0
609	20240619	092500	78371970	15900	15900	15900	15900	0
610	20240619	092400	78371970	15900	15900	15900	15900	112
611	20240619	092300	76591170	15920	15920	15920	15920	0
612	20240619	092200	76591170	15920	15920	15920	15920	0
613	20240619	092100	76591170	15920	15920	15920	15920	0
614	20240619	092000	76591170	15920	15920	15920	15920	1
615	20240619	091900	76575250	15920	15920	15920	15920	0
616	20240619	091800	76575250	15920	15920	15920	15920	0
617	20240619	091700	76575250	15920	15910	15920	15910	2
618	20240619	091600	76543420	15930	15930	15930	15930	0
619	20240619	091500	76543420	15930	15930	15930	15930	0
620	20240619	091400	76543420	15930	15830	15930	15830	22
621	20240619	091300	76194960	15830	15850	15850	15830	3017
622	20240619	091200	28375930	15850	15940	15940	15840	556
623	20240619	091100	19563650	15850	15850	15850	15850	100
624	20240619	091000	17978650	15850	15850	15850	15850	0
625	20240619	090900	17978650	15850	15850	15850	15850	0
626	20240619	090800	17978650	15850	15850	15850	15850	26
627	20240619	090700	17566550	15900	15900	15900	15900	0
628	20240619	090600	17566550	15900	15810	15900	15810	201
629	20240619	090500	14370920	15900	15900	15900	15900	0
630	20240619	090400	14370920	15900	15900	15900	15900	1
631	20240619	090300	14355020	15900	15820	15900	15800	245
632	20240619	090200	10482490	15950	15950	15950	15950	0
633	20240619	090100	10482490	15950	15990	15990	15950	3
634	20240619	090000	10434600	15810	15810	15810	15810	660