KissMeData/080160/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	195200	1354527190	15760	15760	15760	15760	3059
3	20240617	195100	1354527190	15760	15760	15760	15760	0
4	20240617	195000	1354527190	15760	15760	15760	15760	0
5	20240617	194900	1354527190	15760	15760	15760	15760	0
6	20240617	194800	1354527190	15760	15760	15760	15760	0
7	20240617	194700	1354527190	15760	15760	15760	15760	0
8	20240617	194600	1354527190	15760	15760	15760	15760	0
9	20240617	194500	1354527190	15760	15760	15760	15760	0
10	20240617	194400	1354527190	15760	15760	15760	15760	0
11	20240617	194300	1354527190	15760	15760	15760	15760	0
12	20240617	194200	1354527190	15760	15760	15760	15760	0
13	20240617	194100	1354527190	15760	15760	15760	15760	0
14	20240617	194000	1354527190	15760	15760	15760	15760	0
15	20240617	193900	1354527190	15760	15760	15760	15760	0
16	20240617	193800	1354527190	15760	15760	15760	15760	0
17	20240617	193700	1354527190	15760	15760	15760	15760	0
18	20240617	193600	1354527190	15760	15760	15760	15760	0
19	20240617	193500	1354527190	15760	15760	15760	15760	0
20	20240617	193400	1354527190	15760	15760	15760	15760	0
21	20240617	193300	1354527190	15760	15760	15760	15760	0
22	20240617	193200	1354527190	15760	15760	15760	15760	0
23	20240617	193100	1354527190	15760	15760	15760	15760	0
24	20240617	193000	1354527190	15760	15760	15760	15760	0
25	20240617	192900	1354527190	15760	15760	15760	15760	0
26	20240617	192800	1354527190	15760	15760	15760	15760	0
27	20240617	192700	1354527190	15760	15760	15760	15760	0
28	20240617	192600	1354527190	15760	15760	15760	15760	0
29	20240617	192500	1354527190	15760	15760	15760	15760	0
30	20240617	192400	1354527190	15760	15760	15760	15760	0
31	20240617	192300	1354527190	15760	15760	15760	15760	0
32	20240617	192200	1354527190	15760	15760	15760	15760	3059
33	20240617	192100	1354527190	15760	15760	15760	15760	0
34	20240617	192000	1354527190	15760	15760	15760	15760	0
35	20240617	191900	1354527190	15760	15760	15760	15760	0
36	20240617	191800	1354527190	15760	15760	15760	15760	0
37	20240617	191700	1354527190	15760	15760	15760	15760	0
38	20240617	191600	1354527190	15760	15760	15760	15760	0
39	20240617	191500	1354527190	15760	15760	15760	15760	0
40	20240617	191400	1354527190	15760	15760	15760	15760	0
41	20240617	191300	1354527190	15760	15760	15760	15760	0
42	20240617	191200	1354527190	15760	15760	15760	15760	0
43	20240617	191100	1354527190	15760	15760	15760	15760	0
44	20240617	191000	1354527190	15760	15760	15760	15760	0
45	20240617	190900	1354527190	15760	15760	15760	15760	0
46	20240617	190800	1354527190	15760	15760	15760	15760	0
47	20240617	190700	1354527190	15760	15760	15760	15760	0
48	20240617	190600	1354527190	15760	15760	15760	15760	0
49	20240617	190500	1354527190	15760	15760	15760	15760	0
50	20240617	190400	1354527190	15760	15760	15760	15760	0
51	20240617	190300	1354527190	15760	15760	15760	15760	0
52	20240617	190200	1354527190	15760	15760	15760	15760	0
53	20240617	190100	1354527190	15760	15760	15760	15760	0
54	20240617	190000	1354527190	15760	15760	15760	15760	0
55	20240617	185900	1354527190	15760	15760	15760	15760	0
56	20240617	185800	1354527190	15760	15760	15760	15760	0
57	20240617	185700	1354527190	15760	15760	15760	15760	0
58	20240617	185600	1354527190	15760	15760	15760	15760	0
59	20240617	185500	1354527190	15760	15760	15760	15760	0
60	20240617	185400	1354527190	15760	15760	15760	15760	0
61	20240617	185300	1354527190	15760	15760	15760	15760	0
62	20240617	185200	1354527190	15760	15760	15760	15760	3059
63	20240617	185100	1354527190	15760	15760	15760	15760	0
64	20240617	185000	1354527190	15760	15760	15760	15760	0
65	20240617	184900	1354527190	15760	15760	15760	15760	0
66	20240617	184800	1354527190	15760	15760	15760	15760	0
67	20240617	184700	1354527190	15760	15760	15760	15760	0
68	20240617	184600	1354527190	15760	15760	15760	15760	0
69	20240617	184500	1354527190	15760	15760	15760	15760	0
70	20240617	184400	1354527190	15760	15760	15760	15760	0
71	20240617	184300	1354527190	15760	15760	15760	15760	0
72	20240617	184200	1354527190	15760	15760	15760	15760	0
73	20240617	184100	1354527190	15760	15760	15760	15760	0
74	20240617	184000	1354527190	15760	15760	15760	15760	0
75	20240617	183900	1354527190	15760	15760	15760	15760	0
76	20240617	183800	1354527190	15760	15760	15760	15760	0
77	20240617	183700	1354527190	15760	15760	15760	15760	0
78	20240617	183600	1354527190	15760	15760	15760	15760	0
79	20240617	183500	1354527190	15760	15760	15760	15760	0
80	20240617	183400	1354527190	15760	15760	15760	15760	0
81	20240617	183300	1354527190	15760	15760	15760	15760	0
82	20240617	183200	1354527190	15760	15760	15760	15760	0
83	20240617	183100	1354527190	15760	15760	15760	15760	0
84	20240617	183000	1354527190	15760	15760	15760	15760	0
85	20240617	182900	1354527190	15760	15760	15760	15760	0
86	20240617	182800	1354527190	15760	15760	15760	15760	0
87	20240617	182700	1354527190	15760	15760	15760	15760	0
88	20240617	182600	1354527190	15760	15760	15760	15760	0
89	20240617	182500	1354527190	15760	15760	15760	15760	0
90	20240617	182400	1354527190	15760	15760	15760	15760	0
91	20240617	182300	1354527190	15760	15760	15760	15760	0
92	20240617	182200	1354527190	15760	15760	15760	15760	3059
93	20240617	182100	1354527190	15760	15760	15760	15760	0
94	20240617	182000	1354527190	15760	15760	15760	15760	0
95	20240617	181900	1354527190	15760	15760	15760	15760	0
96	20240617	181800	1354527190	15760	15760	15760	15760	0
97	20240617	181700	1354527190	15760	15760	15760	15760	0
98	20240617	181600	1354527190	15760	15760	15760	15760	0
99	20240617	181500	1354527190	15760	15760	15760	15760	0
100	20240617	181400	1354527190	15760	15760	15760	15760	0
101	20240617	181300	1354527190	15760	15760	15760	15760	0
102	20240617	181200	1354527190	15760	15760	15760	15760	0
103	20240617	181100	1354527190	15760	15760	15760	15760	0
104	20240617	181000	1354527190	15760	15760	15760	15760	0
105	20240617	180900	1354527190	15760	15760	15760	15760	0
106	20240617	180800	1354527190	15760	15760	15760	15760	0
107	20240617	180700	1354527190	15760	15760	15760	15760	0
108	20240617	180600	1354527190	15760	15760	15760	15760	0
109	20240617	180500	1354527190	15760	15760	15760	15760	0
110	20240617	180400	1354527190	15760	15760	15760	15760	0
111	20240617	180300	1354527190	15760	15760	15760	15760	0
112	20240617	180200	1354527190	15760	15760	15760	15760	0
113	20240617	180100	1354527190	15760	15760	15760	15760	0
114	20240617	180000	1354527190	15760	15760	15760	15760	0
115	20240617	175900	1354527190	15760	15760	15760	15760	0
116	20240617	175800	1354527190	15760	15760	15760	15760	0
117	20240617	175700	1354527190	15760	15760	15760	15760	0
118	20240617	175600	1354527190	15760	15760	15760	15760	0
119	20240617	175500	1354527190	15760	15760	15760	15760	0
120	20240617	175400	1354527190	15760	15760	15760	15760	0
121	20240617	175300	1354527190	15760	15760	15760	15760	0
122	20240617	175200	1354527190	15760	15760	15760	15760	3059
123	20240617	175100	1354527190	15760	15760	15760	15760	0
124	20240617	175000	1354527190	15760	15760	15760	15760	0
125	20240617	174900	1354527190	15760	15760	15760	15760	0
126	20240617	174800	1354527190	15760	15760	15760	15760	0
127	20240617	174700	1354527190	15760	15760	15760	15760	0
128	20240617	174600	1354527190	15760	15760	15760	15760	0
129	20240617	174500	1354527190	15760	15760	15760	15760	0
130	20240617	174400	1354527190	15760	15760	15760	15760	0
131	20240617	174300	1354527190	15760	15760	15760	15760	0
132	20240617	174200	1354527190	15760	15760	15760	15760	0
133	20240617	174100	1354527190	15760	15760	15760	15760	0
134	20240617	174000	1354527190	15760	15760	15760	15760	0
135	20240617	173900	1354527190	15760	15760	15760	15760	0
136	20240617	173800	1354527190	15760	15760	15760	15760	0
137	20240617	173700	1354527190	15760	15760	15760	15760	0
138	20240617	173600	1354527190	15760	15760	15760	15760	0
139	20240617	173500	1354527190	15760	15760	15760	15760	0
140	20240617	173400	1354527190	15760	15760	15760	15760	0
141	20240617	173300	1354527190	15760	15760	15760	15760	0
142	20240617	173200	1354527190	15760	15760	15760	15760	0
143	20240617	173100	1354527190	15760	15760	15760	15760	0
144	20240617	173000	1354527190	15760	15760	15760	15760	0
145	20240617	172900	1354527190	15760	15760	15760	15760	0
146	20240617	172800	1354527190	15760	15760	15760	15760	0
147	20240617	172700	1354527190	15760	15760	15760	15760	0
148	20240617	172600	1354527190	15760	15760	15760	15760	0
149	20240617	172500	1354527190	15760	15760	15760	15760	0
150	20240617	172400	1354527190	15760	15760	15760	15760	0
151	20240617	172300	1354527190	15760	15760	15760	15760	0
152	20240617	172200	1354527190	15760	15760	15760	15760	3059
153	20240617	172100	1354527190	15760	15760	15760	15760	0
154	20240617	172000	1354527190	15760	15760	15760	15760	0
155	20240617	171900	1354527190	15760	15760	15760	15760	0
156	20240617	171800	1354527190	15760	15760	15760	15760	0
157	20240617	171700	1354527190	15760	15760	15760	15760	0
158	20240617	171600	1354527190	15760	15760	15760	15760	0
159	20240617	171500	1354527190	15760	15760	15760	15760	0
160	20240617	171400	1354527190	15760	15760	15760	15760	0
161	20240617	171300	1354527190	15760	15760	15760	15760	0
162	20240617	171200	1354527190	15760	15760	15760	15760	0
163	20240617	171100	1354527190	15760	15760	15760	15760	0
164	20240617	171000	1354527190	15760	15760	15760	15760	0
165	20240617	170900	1354527190	15760	15760	15760	15760	0
166	20240617	170800	1354527190	15760	15760	15760	15760	0
167	20240617	170700	1354527190	15760	15760	15760	15760	0
168	20240617	170600	1354527190	15760	15760	15760	15760	0
169	20240617	170500	1354527190	15760	15760	15760	15760	0
170	20240617	170400	1354527190	15760	15760	15760	15760	0
171	20240617	170300	1354527190	15760	15760	15760	15760	0
172	20240617	170200	1354527190	15760	15760	15760	15760	0
173	20240617	170100	1354527190	15760	15760	15760	15760	0
174	20240617	170000	1354527190	15760	15760	15760	15760	0
175	20240617	165900	1354527190	15760	15760	15760	15760	0
176	20240617	165800	1354527190	15760	15760	15760	15760	0
177	20240617	165700	1354527190	15760	15760	15760	15760	0
178	20240617	165600	1354527190	15760	15760	15760	15760	0
179	20240617	165500	1354527190	15760	15760	15760	15760	0
180	20240617	165400	1354527190	15760	15760	15760	15760	0
181	20240617	165300	1354527190	15760	15760	15760	15760	0
182	20240617	165200	1354527190	15760	15760	15760	15760	3059
183	20240617	165100	1354527190	15760	15760	15760	15760	0
184	20240617	165000	1354527190	15760	15760	15760	15760	0
185	20240617	164900	1354527190	15760	15760	15760	15760	0
186	20240617	164800	1354527190	15760	15760	15760	15760	0
187	20240617	164700	1354527190	15760	15760	15760	15760	0
188	20240617	164600	1354527190	15760	15760	15760	15760	0
189	20240617	164500	1354527190	15760	15760	15760	15760	0
190	20240617	164400	1354527190	15760	15760	15760	15760	0
191	20240617	164300	1354527190	15760	15760	15760	15760	0
192	20240617	164200	1354527190	15760	15760	15760	15760	0
193	20240617	164100	1354527190	15760	15760	15760	15760	0
194	20240617	164000	1354527190	15760	15760	15760	15760	0
195	20240617	163900	1354527190	15760	15760	15760	15760	0
196	20240617	163800	1354527190	15760	15760	15760	15760	0
197	20240617	163700	1354527190	15760	15760	15760	15760	0
198	20240617	163600	1354527190	15760	15760	15760	15760	0
199	20240617	163500	1354527190	15760	15760	15760	15760	0
200	20240617	163400	1354527190	15760	15760	15760	15760	0
201	20240617	163300	1354527190	15760	15760	15760	15760	0
202	20240617	163200	1354527190	15760	15760	15760	15760	0
203	20240617	163100	1354527190	15760	15760	15760	15760	0
204	20240617	163000	1354527190	15760	15760	15760	15760	0
205	20240617	162900	1354527190	15760	15760	15760	15760	0
206	20240617	162800	1354527190	15760	15760	15760	15760	0
207	20240617	162700	1354527190	15760	15760	15760	15760	0
208	20240617	162600	1354527190	15760	15760	15760	15760	0
209	20240617	162500	1354527190	15760	15760	15760	15760	0
210	20240617	162400	1354527190	15760	15760	15760	15760	0
211	20240617	162300	1354527190	15760	15760	15760	15760	0
212	20240617	162200	1354527190	15760	15760	15760	15760	3059
213	20240617	162100	1354527190	15760	15760	15760	15760	0
214	20240617	162000	1354527190	15760	15760	15760	15760	0
215	20240617	161900	1354527190	15760	15760	15760	15760	0
216	20240617	161800	1354527190	15760	15760	15760	15760	0
217	20240617	161700	1354527190	15760	15760	15760	15760	0
218	20240617	161600	1354527190	15760	15760	15760	15760	0
219	20240617	161500	1354527190	15760	15760	15760	15760	0
220	20240617	161400	1354527190	15760	15760	15760	15760	0
221	20240617	161300	1354527190	15760	15760	15760	15760	0
222	20240617	161200	1354527190	15760	15760	15760	15760	0
223	20240617	161100	1354527190	15760	15760	15760	15760	0
224	20240617	161000	1354527190	15760	15760	15760	15760	0
225	20240617	160900	1354527190	15760	15760	15760	15760	0
226	20240617	160800	1354527190	15760	15760	15760	15760	0
227	20240617	160700	1354527190	15760	15760	15760	15760	0
228	20240617	160600	1354527190	15760	15760	15760	15760	0
229	20240617	160500	1354527190	15760	15760	15760	15760	0
230	20240617	160400	1354527190	15760	15760	15760	15760	0
231	20240617	160300	1354527190	15760	15760	15760	15760	0
232	20240617	160200	1354527190	15760	15760	15760	15760	0
233	20240617	160100	1354527190	15760	15760	15760	15760	0
234	20240617	160000	1354527190	15760	15760	15760	15760	0
235	20240617	155900	1354527190	15760	15760	15760	15760	0
236	20240617	155800	1354527190	15760	15760	15760	15760	0
237	20240617	155700	1354527190	15760	15760	15760	15760	0
238	20240617	155600	1354527190	15760	15760	15760	15760	0
239	20240617	155500	1354527190	15760	15760	15760	15760	0
240	20240617	155400	1354527190	15760	15760	15760	15760	0
241	20240617	155300	1354527190	15760	15760	15760	15760	0
242	20240617	155200	1354527190	15760	15760	15760	15760	3059
243	20240617	155100	1354527190	15760	15760	15760	15760	0
244	20240617	155000	1354527190	15760	15760	15760	15760	0
245	20240617	154900	1354527190	15760	15760	15760	15760	0
246	20240617	154800	1354527190	15760	15760	15760	15760	0
247	20240617	154700	1354527190	15760	15760	15760	15760	0
248	20240617	154600	1354527190	15760	15760	15760	15760	0
249	20240617	154500	1354527190	15760	15760	15760	15760	0
250	20240617	154400	1354527190	15760	15760	15760	15760	0
251	20240617	154300	1354527190	15760	15760	15760	15760	0
252	20240617	154200	1354527190	15760	15760	15760	15760	0
253	20240617	154100	1354527190	15760	15760	15760	15760	0
254	20240617	154000	1354527190	15760	15760	15760	15760	0
255	20240617	153900	1354527190	15760	15760	15760	15760	0
256	20240617	153800	1354527190	15760	15760	15760	15760	0
257	20240617	153700	1354527190	15760	15760	15760	15760	0
258	20240617	153600	1354527190	15760	15760	15760	15760	0
259	20240617	153500	1354527190	15760	15760	15760	15760	0
260	20240617	153400	1354527190	15760	15760	15760	15760	0
261	20240617	153300	1354527190	15760	15760	15760	15760	0
262	20240617	153200	1354527190	15760	15760	15760	15760	0
263	20240617	153100	1354527190	15760	15760	15760	15760	0
264	20240617	153000	1354527190	15760	15760	15760	15760	3059
265	20240617	152900	1306317350	15780	15780	15780	15780	0
266	20240617	152800	1306317350	15780	15780	15780	15780	0
267	20240617	152700	1306317350	15780	15780	15780	15780	0
268	20240617	152600	1306317350	15780	15780	15780	15780	0
269	20240617	152500	1306317350	15780	15780	15780	15780	0
270	20240617	152400	1306317350	15780	15780	15780	15780	0
271	20240617	152300	1306317350	15780	15780	15780	15780	0
272	20240617	152200	1306317350	15780	15780	15780	15780	0
273	20240617	152100	1306317350	15780	15780	15780	15780	0
274	20240617	152000	1306317350	15780	15780	15780	15780	0
275	20240617	151900	1306317350	15780	15780	15780	15750	281
276	20240617	151800	1301889190	15780	15810	15810	15780	533
277	20240617	151700	1293470600	15790	15800	15800	15790	46
278	20240617	151600	1292743810	15810	15820	15820	15800	186
279	20240617	151500	1289802510	15820	15800	15820	15790	333
280	20240617	151400	1284537670	15800	15790	15810	15790	181
281	20240617	151300	1281677690	15800	15810	15810	15790	233
282	20240617	151200	1277994390	15810	15810	15810	15800	226
283	20240617	151100	1274421760	15810	15820	15820	15810	246
284	20240617	151000	1270531460	15820	15820	15830	15810	86
285	20240617	150900	1269170940	15830	15830	15830	15820	378
286	20240617	150800	1263187630	15820	15820	15820	15820	184
287	20240617	150700	1260276750	15840	15850	15850	15830	289
288	20240617	150600	1255699350	15840	15840	15850	15830	285
289	20240617	150500	1251185590	15830	15830	15830	15820	47
290	20240617	150400	1250441790	15830	15830	15850	15820	313
291	20240617	150300	1245483720	15840	15820	15840	15820	90
292	20240617	150200	1244058850	15850	15820	15850	15820	352
293	20240617	150100	1238486640	15820	15820	15830	15810	131
294	20240617	150000	1236413560	15820	15810	15820	15800	308
295	20240617	145900	1231542250	15820	15810	15820	15810	163
296	20240617	145800	1228963820	15810	15810	15820	15800	128
297	20240617	145700	1226940590	15820	15820	15820	15800	328
298	20240617	145600	1221752280	15810	15820	15820	15810	210
299	20240617	145500	1218430730	15810	15800	15820	15800	176
300	20240617	145400	1215647110	15800	15820	15820	15800	242
301	20240617	145300	1211819700	15810	15810	15820	15810	209
302	20240617	145200	1208514130	15810	15810	15810	15800	70
303	20240617	145100	1207407670	15820	15810	15820	15800	1362
304	20240617	145000	1185871120	15810	15850	15860	15810	276
305	20240617	144900	1181496720	15850	15820	15850	15820	194
306	20240617	144800	1178424840	15810	15860	15860	15810	416
307	20240617	144700	1171831930	15850	15860	15860	15850	285
308	20240617	144600	1167312270	15860	15840	15870	15840	258
309	20240617	144500	1163221460	15840	15850	15870	15840	87
310	20240617	144400	1161842090	15850	15860	15880	15850	369
311	20240617	144300	1155987350	15850	15860	15860	15850	131
312	20240617	144200	1153909950	15850	15860	15880	15850	323
313	20240617	144100	1148786590	15860	15870	15870	15860	211
314	20240617	144000	1145439080	15880	15870	15880	15870	228
315	20240617	143900	1141818750	15870	15860	15870	15850	446
316	20240617	143800	1134744830	15860	15860	15860	15850	256
317	20240617	143700	1130685390	15840	15870	15880	15840	252
318	20240617	143600	1126690080	15870	15880	15890	15870	192
319	20240617	143500	1123642250	15880	15870	15880	15870	283
320	20240617	143400	1119149780	15890	15880	15890	15870	312
321	20240617	143300	1114195230	15880	15880	15890	15880	329
322	20240617	143200	1108968740	15870	15890	15890	15870	127
323	20240617	143100	1106951600	15880	15880	15890	15870	290
324	20240617	143000	1102347200	15880	15880	15890	15870	210
325	20240617	142900	1099012610	15890	15890	15890	15880	297
326	20240617	142800	1094294970	15880	15880	15890	15880	247
327	20240617	142700	1090370860	15890	15880	15890	15870	298
328	20240617	142600	1085638070	15880	15880	15880	15870	401
329	20240617	142500	1079270410	15870	15870	15880	15870	71
330	20240617	142400	1078143150	15880	15880	15880	15870	339
331	20240617	142300	1072759850	15870	15880	15880	15870	129
332	20240617	142200	1070711580	15870	15880	15880	15870	419
333	20240617	142100	1064060080	15870	15870	15880	15870	247
334	20240617	142000	1060137960	15880	15880	15880	15870	615
335	20240617	141900	1050371980	15870	15880	15880	15870	165
336	20240617	141800	1047752730	15880	15880	15880	15870	218
337	20240617	141700	1044291260	15880	15880	15880	15870	219
338	20240617	141600	1040813760	15880	15870	15880	15870	126
339	20240617	141500	1038813100	15880	15860	15880	15860	298
340	20240617	141400	1034081380	15870	15880	15880	15870	192
341	20240617	141300	1031033150	15870	15870	15880	15870	269
342	20240617	141200	1026762550	15870	15880	15880	15870	165
343	20240617	141100	1024142820	15880	15880	15880	15870	301
344	20240617	141000	1019364580	15870	15870	15880	15870	199
345	20240617	140900	1016204700	15880	15880	15880	15870	238
346	20240617	140800	1012425580	15870	15870	15870	15860	260
347	20240617	140700	1008299400	15860	15860	15870	15860	62
348	20240617	140600	1007315680	15870	15860	15870	15860	289
349	20240617	140500	1002729530	15850	15860	15860	15850	58
350	20240617	140400	1001809680	15860	15850	15870	15850	183
351	20240617	140300	998907710	15840	15860	15870	15840	285
352	20240617	140200	994387400	15870	15850	15870	15850	195
353	20240617	140100	991294010	15860	15840	15860	15840	221
354	20240617	140000	987790110	15830	15850	15860	15830	455
355	20240617	135900	980579520	15840	15840	15850	15840	119
356	20240617	135800	978693410	15850	15860	15860	15850	117
357	20240617	135700	976837920	15860	15860	15860	15840	390
358	20240617	135600	970654740	15860	15870	15870	15860	212
359	20240617	135500	967291640	15870	15850	15870	15850	224
360	20240617	135400	963737860	15870	15870	15870	15860	157
361	20240617	135300	961246960	15860	15860	15860	15850	233
362	20240617	135200	957552190	15870	15870	15870	15860	287
363	20240617	135100	952998040	15870	15860	15870	15850	172
364	20240617	135000	950269380	15860	15850	15860	15850	230
365	20240617	134900	946622820	15850	15870	15870	15850	209
366	20240617	134800	943306810	15860	15880	15880	15860	282
367	20240617	134700	938830220	15870	15870	15880	15870	99
368	20240617	134600	937258680	15870	15860	15870	15860	228
369	20240617	134500	933640520	15870	15860	15870	15860	202
370	20240617	134400	930434980	15870	15870	15870	15870	279
371	20240617	134300	926007250	15870	15870	15880	15860	269
372	20240617	134200	921737650	15870	15860	15880	15860	209
373	20240617	134100	918420550	15860	15860	15860	15850	166
374	20240617	134000	915787990	15870	15860	15870	15860	270
375	20240617	133900	911503390	15870	15870	15870	15870	191
376	20240617	133800	908472220	15870	15860	15870	15860	224
377	20240617	133700	904917560	15860	15850	15860	15850	156
378	20240617	133600	902444250	15840	15860	15860	15840	152
379	20240617	133500	900034170	15860	15850	15860	15850	281
380	20240617	133400	895578750	15850	15860	15860	15850	91
381	20240617	133300	894135990	15850	15850	15850	15840	326
382	20240617	133200	888969110	15850	15840	15850	15830	260
383	20240617	133100	884850710	15830	15840	15840	15830	106
384	20240617	133000	883171880	15840	15840	15840	15830	271
385	20240617	132900	878879440	15840	15840	15840	15840	129
386	20240617	132800	876836080	15840	15840	15850	15830	172
387	20240617	132700	874110920	15840	15860	15860	15840	213
388	20240617	132600	870733130	15860	15860	15860	15850	299
389	20240617	132500	865991190	15860	15850	15860	15850	134
390	20240617	132400	863866250	15860	15860	15860	15860	463
391	20240617	132300	856523070	15860	15860	15860	15850	131
392	20240617	132200	854445610	15860	15850	15860	15850	230
393	20240617	132100	850798210	15850	15850	15860	15850	229
394	20240617	132000	847166790	15860	15850	15860	15850	291
395	20240617	131900	842551730	15860	15860	15860	15860	175
396	20240617	131800	839776230	15850	15860	15860	15850	138
397	20240617	131700	837587750	15860	15860	15860	15850	380
398	20240617	131600	831562150	15860	15850	15860	15850	61
399	20240617	131500	830594890	15860	15850	15860	15850	1018
400	20240617	131400	814449610	15850	15830	15850	15830	478
401	20240617	131300	806875630	15820	15840	15840	15800	708
402	20240617	131200	795676520	15840	15850	15850	15840	274
403	20240617	131100	791333840	15840	15850	15850	15840	166
404	20240617	131000	788702940	15840	15850	15850	15840	223
405	20240617	130900	785168420	15850	15850	15850	15850	136
406	20240617	130800	783012820	15850	15850	15850	15830	455
407	20240617	130700	775806420	15850	15850	15850	15850	105
408	20240617	130600	774142170	15840	15850	15850	15840	330
409	20240617	130500	768914200	15850	15850	15850	15850	176
410	20240617	130400	766124600	15850	15850	15860	15850	201
411	20240617	130300	762937390	15850	15850	15850	15840	408
412	20240617	130200	756471590	15850	15840	15860	15840	429
413	20240617	130100	749670420	15850	15860	15860	15850	186
414	20240617	130000	746720610	15860	15850	15860	15850	254
415	20240617	125900	742693220	15840	15850	15850	15840	176
416	20240617	125800	739903630	15850	15840	15860	15840	73
417	20240617	125700	738746880	15850	15850	15850	15850	337
418	20240617	125600	733405430	15860	15840	15860	15830	2145
419	20240617	125500	699417620	15840	15840	15840	15840	230
420	20240617	125400	695774420	15830	15840	15840	15830	338
421	20240617	125300	690421370	15830	15830	15840	15830	131
422	20240617	125200	688346770	15830	15820	15840	15820	337
423	20240617	125100	683011650	15830	15830	15840	15830	258
424	20240617	125000	678927090	15830	15830	15830	15820	212
425	20240617	124900	675571280	15830	15830	15840	15830	108
426	20240617	124800	673860580	15840	15810	15840	15810	133
427	20240617	124700	671755230	15810	15840	15840	15800	885
428	20240617	124600	657757850	15830	15840	15840	15830	179
429	20240617	124500	654923640	15830	15830	15840	15830	271
430	20240617	124400	650632980	15830	15820	15830	15820	283
431	20240617	124300	646153100	15830	15830	15830	15820	186
432	20240617	124200	643209870	15830	15820	15830	15820	226
433	20240617	124100	639634140	15820	15820	15820	15820	201
434	20240617	124000	636454320	15830	15840	15840	15820	166
435	20240617	123900	633825730	15840	15840	15840	15830	279
436	20240617	123800	629407080	15840	15820	15840	15820	295
437	20240617	123700	624736930	15820	15820	15820	15810	381
438	20240617	123600	618710510	15820	15820	15820	15820	292
439	20240617	123500	614091070	15820	15820	15820	15820	126
440	20240617	123400	612097750	15810	15830	15830	15810	373
441	20240617	123300	606195320	15830	15830	15830	15830	195
442	20240617	123200	603108470	15830	15830	15830	15820	260
443	20240617	123100	598992740	15830	15810	15830	15810	1134
444	20240617	123000	581057090	15800	15810	15810	15800	254
445	20240617	122900	577041910	15800	15800	15810	15800	122
446	20240617	122800	575113260	15810	15790	15810	15790	515
447	20240617	122700	566974710	15790	15790	15800	15790	583
448	20240617	122600	557768740	15790	15800	15800	15790	633
449	20240617	122500	547771730	15800	15800	15810	15790	876
450	20240617	122400	533931300	15790	15800	15800	15790	349
451	20240617	122300	528417150	15790	15790	15800	15790	718
452	20240617	122200	517078760	15790	15780	15790	15780	200
453	20240617	122100	513921910	15790	15780	15790	15780	561
454	20240617	122000	505068920	15780	15780	15780	15780	973
455	20240617	121900	489714980	15780	15760	15780	15760	585
456	20240617	121800	480488790	15770	15760	15770	15760	327
457	20240617	121700	475334130	15760	15750	15760	15750	205
458	20240617	121600	472104530	15760	15760	15760	15760	175
459	20240617	121500	469346530	15760	15760	15760	15750	256
460	20240617	121400	465313390	15750	15740	15750	15740	310
461	20240617	121300	460430930	15750	15740	15750	15740	346
462	20240617	121200	454982960	15730	15730	15740	15730	122
463	20240617	121100	453062790	15730	15730	15740	15720	229
464	20240617	121000	449459990	15730	15740	15740	15720	209
465	20240617	120900	446171780	15730	15740	15740	15720	388
466	20240617	120800	440067970	15730	15730	15750	15720	438
467	20240617	120700	433177570	15720	15710	15720	15710	69
468	20240617	120600	432093320	15700	15740	15740	15700	321
469	20240617	120500	427043490	15740	15730	15740	15720	123
470	20240617	120400	425108730	15720	15720	15730	15700	1226
471	20240617	120300	405824440	15710	15670	15730	15670	3606
472	20240617	120200	349268200	15670	15660	15670	15660	228
473	20240617	120100	345695450	15670	15660	15670	15660	2212
474	20240617	120000	311055520	15660	15630	15660	15630	250
475	20240617	115900	307145090	15640	15640	15640	15640	0
476	20240617	115800	307145090	15640	15630	15640	15630	5
477	20240617	115700	307066910	15640	15630	15640	15630	2
478	20240617	115600	307035640	15630	15630	15630	15630	0
479	20240617	115500	307035640	15630	15640	15640	15630	89
480	20240617	115400	305644270	15650	15640	15650	15640	19
481	20240617	115300	305346930	15640	15640	15640	15640	39
482	20240617	115200	304736970	15650	15650	15650	15650	0
483	20240617	115100	304736970	15650	15650	15650	15650	0
484	20240617	115000	304736970	15650	15650	15650	15650	278
485	20240617	114900	300386270	15650	15650	15650	15650	0
486	20240617	114800	300386270	15650	15650	15650	15650	22
487	20240617	114700	300041970	15650	15650	15650	15650	31
488	20240617	114600	299556820	15650	15650	15650	15650	618
489	20240617	114500	289885120	15650	15660	15660	15650	34
490	20240617	114400	289352700	15660	15660	15660	15660	0
491	20240617	114300	289352700	15660	15660	15660	15660	24
492	20240617	114200	288976860	15660	15660	15660	15660	0
493	20240617	114100	288976860	15660	15660	15660	15660	0
494	20240617	114000	288976860	15660	15660	15660	15660	1
495	20240617	113900	288961200	15660	15660	15660	15660	0
496	20240617	113800	288961200	15660	15660	15660	15660	0
497	20240617	113700	288961200	15660	15660	15660	15660	0
498	20240617	113600	288961200	15660	15660	15660	15650	1341
499	20240617	113500	267961490	15660	15660	15660	15660	45
500	20240617	113400	267256790	15660	15660	15660	15660	6
501	20240617	113300	267162830	15650	15650	15650	15650	0
502	20240617	113200	267162830	15650	15650	15650	15650	30
503	20240617	113100	266693330	15650	15650	15650	15650	388
504	20240617	113000	260621130	15650	15650	15650	15650	6
505	20240617	112900	260527230	15650	15650	15650	15650	25
506	20240617	112800	260135980	15640	15640	15650	15640	6
507	20240617	112700	260042130	15630	15630	15650	15630	146
508	20240617	112600	257759550	15630	15630	15630	15630	270
509	20240617	112500	253539450	15640	15640	15640	15640	0
510	20240617	112400	253539450	15640	15640	15640	15640	0
511	20240617	112300	253539450	15640	15640	15640	15640	95
512	20240617	112200	252053650	15640	15650	15660	15640	38
513	20240617	112100	251459070	15640	15640	15640	15640	100
514	20240617	112000	249895070	15660	15660	15660	15660	0
515	20240617	111900	249895070	15660	15660	15660	15660	0
516	20240617	111800	249895070	15660	15660	15660	15660	0
517	20240617	111700	249895070	15660	15650	15660	15650	10
518	20240617	111600	249738560	15650	15650	15650	15650	1
519	20240617	111500	249722910	15660	15650	15660	15640	401
520	20240617	111400	243451150	15660	15650	15660	15650	69
521	20240617	111300	242371290	15650	15650	15650	15650	0
522	20240617	111200	242371290	15650	15650	15650	15650	1
523	20240617	111100	242355640	15650	15650	15650	15650	1
524	20240617	111000	242339990	15640	15650	15660	15640	87
525	20240617	110900	240979280	15660	15650	15660	15650	18
526	20240617	110800	240697550	15650	15650	15650	15650	7
527	20240617	110700	240588000	15650	15650	15650	15650	1
528	20240617	110600	240572350	15650	15650	15650	15650	70
529	20240617	110500	239476850	15650	15650	15650	15650	0
530	20240617	110400	239476850	15650	15650	15650	15650	0
531	20240617	110300	239476850	15650	15650	15650	15650	0
532	20240617	110200	239476850	15650	15650	15650	15650	0
533	20240617	110100	239476850	15650	15650	15650	15650	8
534	20240617	110000	239351650	15650	15650	15650	15650	1
535	20240617	105900	239336000	15650	15650	15650	15650	0
536	20240617	105800	239336000	15650	15650	15650	15650	10
537	20240617	105700	239179500	15650	15650	15650	15650	0
538	20240617	105600	239179500	15650	15640	15650	15640	22
539	20240617	105500	238835290	15650	15640	15650	15640	10
540	20240617	105400	238678800	15650	15650	15650	15650	592
541	20240617	105300	229414000	15650	15650	15650	15650	0
542	20240617	105200	229414000	15650	15650	15650	15650	0
543	20240617	105100	229414000	15650	15650	15650	15650	0
544	20240617	105000	229414000	15650	15650	15650	15650	0
545	20240617	104900	229414000	15650	15650	15650	15650	0
546	20240617	104800	229414000	15650	15650	15650	15650	0
547	20240617	104700	229414000	15650	15650	15650	15650	33
548	20240617	104600	228897550	15650	15650	15650	15650	13
549	20240617	104500	228694100	15650	15640	15650	15640	152
550	20240617	104400	226316810	15630	15630	15630	15630	9
551	20240617	104300	226176140	15630	15630	15630	15630	208
552	20240617	104200	222925100	15640	15640	15650	15640	11
553	20240617	104100	222753050	15640	15640	15640	15640	79
554	20240617	104000	221517490	15630	15640	15650	15630	216
555	20240617	103900	218139730	15650	15650	15650	15650	0
556	20240617	103800	218139730	15650	15650	15650	15650	18
557	20240617	103700	217858030	15650	15650	15650	15650	20
558	20240617	103600	217545030	15650	15650	15650	15650	0
559	20240617	103500	217545030	15650	15650	15650	15650	12
560	20240617	103400	217357230	15650	15650	15650	15650	0
561	20240617	103300	217357230	15650	15650	15650	15650	77
562	20240617	103200	216152180	15650	15660	15660	15650	383
563	20240617	103100	210158220	15660	15660	15660	15660	0
564	20240617	103000	210158220	15660	15660	15660	15660	1
565	20240617	102900	210142560	15650	15660	15660	15650	11
566	20240617	102800	209970310	15650	15650	15650	15650	0
567	20240617	102700	209970310	15650	15650	15650	15650	5
568	20240617	102600	209892060	15650	15650	15650	15650	0
569	20240617	102500	209892060	15650	15650	15650	15650	5
570	20240617	102400	209813810	15650	15650	15650	15650	5
571	20240617	102300	209735560	15650	15650	15650	15650	177
572	20240617	102200	206965510	15650	15650	15650	15650	0
573	20240617	102100	206965510	15650	15650	15650	15650	70
574	20240617	102000	205870010	15650	15650	15650	15650	0
575	20240617	101900	205870010	15650	15650	15650	15650	2
576	20240617	101800	205838710	15670	15660	15680	15660	121
577	20240617	101700	203942850	15650	15650	15650	15650	55
578	20240617	101600	203082100	15650	15650	15650	15650	4
579	20240617	101500	203019500	15660	15660	15660	15660	19
580	20240617	101400	202721960	15660	15660	15660	15660	0
581	20240617	101300	202721960	15660	15660	15660	15660	32
582	20240617	101200	202220840	15660	15660	15660	15660	0
583	20240617	101100	202220840	15660	15660	15660	15650	43
584	20240617	101000	201547670	15660	15660	15660	15650	63
585	20240617	100900	200561140	15670	15670	15680	15670	54
586	20240617	100800	199714450	15680	15680	15680	15680	2
587	20240617	100700	199683090	15680	15660	15690	15660	23
588	20240617	100600	199322590	15660	15650	15660	15650	3
589	20240617	100500	199275620	15660	15650	15660	15650	3
590	20240617	100400	199228660	15640	15640	15640	15640	41
591	20240617	100300	198587420	15640	15640	15640	15640	1
592	20240617	100200	198571780	15630	15640	15640	15630	196
593	20240617	100100	195507370	15650	15650	15650	15650	1322
594	20240617	100000	174818070	15660	15660	15660	15660	1
595	20240617	095900	174802410	15650	15650	15650	15650	0
596	20240617	095800	174802410	15650	15650	15650	15650	0
597	20240617	095700	174802410	15650	15650	15650	15650	0
598	20240617	095600	174802410	15650	15660	15660	15650	105
599	20240617	095500	173158160	15650	15650	15650	15650	0
600	20240617	095400	173158160	15650	15650	15650	15650	0
601	20240617	095300	173158160	15650	15650	15650	15650	59
602	20240617	095200	172234810	15650	15650	15650	15650	4
603	20240617	095100	172172210	15660	15660	15660	15660	69
604	20240617	095000	171091670	15660	15650	15660	15640	5
605	20240617	094900	171013410	15640	15640	15640	15640	113
606	20240617	094800	169246090	15640	15640	15640	15640	100
607	20240617	094700	167682090	15640	15660	15660	15640	702
608	20240617	094600	156696320	15660	15660	15660	15660	3
609	20240617	094500	156649340	15660	15650	15660	15650	14
610	20240617	094400	156430210	15650	15660	15660	15650	11
611	20240617	094300	156257960	15660	15660	15660	15660	5
612	20240617	094200	156179660	15650	15660	15660	15650	140
613	20240617	094100	153987290	15650	15650	15650	15650	2
614	20240617	094000	153955990	15650	15650	15650	15650	0
615	20240617	093900	153955990	15650	15650	15650	15650	126
616	20240617	093800	151984090	15650	15650	15650	15650	173
617	20240617	093700	149276640	15650	15650	15650	15650	0
618	20240617	093600	149276640	15650	15640	15650	15640	525
619	20240617	093500	141065620	15640	15640	15640	15640	6
620	20240617	093400	140971780	15630	15630	15630	15630	0
621	20240617	093300	140971780	15630	15630	15630	15630	70
622	20240617	093200	139877680	15630	15630	15630	15630	0
623	20240617	093100	139877680	15630	15630	15630	15630	0
624	20240617	093000	139877680	15630	15640	15640	15630	170
625	20240617	092900	137219260	15630	15630	15640	15630	365
626	20240617	092800	131514220	15630	15630	15630	15630	0
627	20240617	092700	131514220	15630	15630	15630	15630	0
628	20240617	092600	131514220	15630	15630	15630	15630	10
629	20240617	092500	131357920	15630	15630	15630	15630	10
630	20240617	092400	131201620	15630	15620	15630	15620	237
631	20240617	092300	127499660	15620	15610	15620	15610	17
632	20240617	092200	127234270	15610	15630	15630	15610	494
633	20240617	092100	119518260	15640	15630	15640	15630	2
634	20240617	092000	119486990	15630	15630	15630	15630	6
635	20240617	091900	119393210	15640	15640	15640	15640	89
636	20240617	091800	118001250	15650	15580	15650	15580	643
637	20240617	091700	107967700	15580	15590	15590	15580	333
638	20240617	091600	102777090	15590	15590	15590	15590	64
639	20240617	091500	101779330	15590	15590	15590	15590	0
640	20240617	091400	101779330	15590	15590	15590	15590	0
641	20240617	091300	101779330	15590	15590	15590	15590	49
642	20240617	091200	101015420	15590	15590	15590	15590	8
643	20240617	091100	100890700	15590	15600	15600	15590	211
644	20240617	091000	97599210	15600	15600	15600	15570	261
645	20240617	090900	93530480	15610	15610	15610	15580	251
646	20240617	090800	89614020	15620	15620	15620	15620	238
647	20240617	090700	85896460	15630	15660	15660	15630	177
648	20240617	090600	83125540	15660	15650	15660	15650	13
649	20240617	090500	82922050	15680	15680	15680	15680	0
650	20240617	090400	82922050	15680	15680	15680	15680	0
651	20240617	090300	82922050	15680	15700	15700	15680	3563
652	20240617	090200	27020520	15690	15700	15700	15690	1007
653	20240617	090100	11215290	15690	15690	15700	15690	268
654	20240617	090000	7009680	15610	15610	15690	15610	447