KissMeData/086820/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	195600	327117340	15680	15680	15680	15680	1100
3	20240619	195500	327117340	15680	15680	15680	15680	0
4	20240619	195400	327117340	15680	15680	15680	15680	0
5	20240619	195300	327117340	15680	15680	15680	15680	0
6	20240619	195200	327117340	15680	15680	15680	15680	0
7	20240619	195100	327117340	15680	15680	15680	15680	0
8	20240619	195000	327117340	15680	15680	15680	15680	0
9	20240619	194900	327117340	15680	15680	15680	15680	0
10	20240619	194800	327117340	15680	15680	15680	15680	0
11	20240619	194700	327117340	15680	15680	15680	15680	0
12	20240619	194600	327117340	15680	15680	15680	15680	0
13	20240619	194500	327117340	15680	15680	15680	15680	0
14	20240619	194400	327117340	15680	15680	15680	15680	0
15	20240619	194300	327117340	15680	15680	15680	15680	0
16	20240619	194200	327117340	15680	15680	15680	15680	0
17	20240619	194100	327117340	15680	15680	15680	15680	0
18	20240619	194000	327117340	15680	15680	15680	15680	0
19	20240619	193900	327117340	15680	15680	15680	15680	0
20	20240619	193800	327117340	15680	15680	15680	15680	0
21	20240619	193700	327117340	15680	15680	15680	15680	0
22	20240619	193600	327117340	15680	15680	15680	15680	0
23	20240619	193500	327117340	15680	15680	15680	15680	0
24	20240619	193400	327117340	15680	15680	15680	15680	0
25	20240619	193300	327117340	15680	15680	15680	15680	0
26	20240619	193200	327117340	15680	15680	15680	15680	0
27	20240619	193100	327117340	15680	15680	15680	15680	0
28	20240619	193000	327117340	15680	15680	15680	15680	0
29	20240619	192900	327117340	15680	15680	15680	15680	0
30	20240619	192800	327117340	15680	15680	15680	15680	0
31	20240619	192700	327117340	15680	15680	15680	15680	0
32	20240619	192600	327117340	15680	15680	15680	15680	1100
33	20240619	192500	327117340	15680	15680	15680	15680	0
34	20240619	192400	327117340	15680	15680	15680	15680	0
35	20240619	192300	327117340	15680	15680	15680	15680	0
36	20240619	192200	327117340	15680	15680	15680	15680	0
37	20240619	192100	327117340	15680	15680	15680	15680	0
38	20240619	192000	327117340	15680	15680	15680	15680	0
39	20240619	191900	327117340	15680	15680	15680	15680	0
40	20240619	191800	327117340	15680	15680	15680	15680	0
41	20240619	191700	327117340	15680	15680	15680	15680	0
42	20240619	191600	327117340	15680	15680	15680	15680	0
43	20240619	191500	327117340	15680	15680	15680	15680	0
44	20240619	191400	327117340	15680	15680	15680	15680	0
45	20240619	191300	327117340	15680	15680	15680	15680	0
46	20240619	191200	327117340	15680	15680	15680	15680	0
47	20240619	191100	327117340	15680	15680	15680	15680	0
48	20240619	191000	327117340	15680	15680	15680	15680	0
49	20240619	190900	327117340	15680	15680	15680	15680	0
50	20240619	190800	327117340	15680	15680	15680	15680	0
51	20240619	190700	327117340	15680	15680	15680	15680	0
52	20240619	190600	327117340	15680	15680	15680	15680	0
53	20240619	190500	327117340	15680	15680	15680	15680	0
54	20240619	190400	327117340	15680	15680	15680	15680	0
55	20240619	190300	327117340	15680	15680	15680	15680	0
56	20240619	190200	327117340	15680	15680	15680	15680	0
57	20240619	190100	327117340	15680	15680	15680	15680	0
58	20240619	190000	327117340	15680	15680	15680	15680	0
59	20240619	185900	327117340	15680	15680	15680	15680	0
60	20240619	185800	327117340	15680	15680	15680	15680	0
61	20240619	185700	327117340	15680	15680	15680	15680	0
62	20240619	185600	327117340	15680	15680	15680	15680	1100
63	20240619	185500	327117340	15680	15680	15680	15680	0
64	20240619	185400	327117340	15680	15680	15680	15680	0
65	20240619	185300	327117340	15680	15680	15680	15680	0
66	20240619	185200	327117340	15680	15680	15680	15680	0
67	20240619	185100	327117340	15680	15680	15680	15680	0
68	20240619	185000	327117340	15680	15680	15680	15680	0
69	20240619	184900	327117340	15680	15680	15680	15680	0
70	20240619	184800	327117340	15680	15680	15680	15680	0
71	20240619	184700	327117340	15680	15680	15680	15680	0
72	20240619	184600	327117340	15680	15680	15680	15680	0
73	20240619	184500	327117340	15680	15680	15680	15680	0
74	20240619	184400	327117340	15680	15680	15680	15680	0
75	20240619	184300	327117340	15680	15680	15680	15680	0
76	20240619	184200	327117340	15680	15680	15680	15680	0
77	20240619	184100	327117340	15680	15680	15680	15680	0
78	20240619	184000	327117340	15680	15680	15680	15680	0
79	20240619	183900	327117340	15680	15680	15680	15680	0
80	20240619	183800	327117340	15680	15680	15680	15680	0
81	20240619	183700	327117340	15680	15680	15680	15680	0
82	20240619	183600	327117340	15680	15680	15680	15680	0
83	20240619	183500	327117340	15680	15680	15680	15680	0
84	20240619	183400	327117340	15680	15680	15680	15680	0
85	20240619	183300	327117340	15680	15680	15680	15680	0
86	20240619	183200	327117340	15680	15680	15680	15680	0
87	20240619	183100	327117340	15680	15680	15680	15680	0
88	20240619	183000	327117340	15680	15680	15680	15680	0
89	20240619	182900	327117340	15680	15680	15680	15680	0
90	20240619	182800	327117340	15680	15680	15680	15680	0
91	20240619	182700	327117340	15680	15680	15680	15680	0
92	20240619	182600	327117340	15680	15680	15680	15680	1100
93	20240619	182500	327117340	15680	15680	15680	15680	0
94	20240619	182400	327117340	15680	15680	15680	15680	0
95	20240619	182300	327117340	15680	15680	15680	15680	0
96	20240619	182200	327117340	15680	15680	15680	15680	0
97	20240619	182100	327117340	15680	15680	15680	15680	0
98	20240619	182000	327117340	15680	15680	15680	15680	0
99	20240619	181900	327117340	15680	15680	15680	15680	0
100	20240619	181800	327117340	15680	15680	15680	15680	0
101	20240619	181700	327117340	15680	15680	15680	15680	0
102	20240619	181600	327117340	15680	15680	15680	15680	0
103	20240619	181500	327117340	15680	15680	15680	15680	0
104	20240619	181400	327117340	15680	15680	15680	15680	0
105	20240619	181300	327117340	15680	15680	15680	15680	0
106	20240619	181200	327117340	15680	15680	15680	15680	0
107	20240619	181100	327117340	15680	15680	15680	15680	0
108	20240619	181000	327117340	15680	15680	15680	15680	0
109	20240619	180900	327117340	15680	15680	15680	15680	0
110	20240619	180800	327117340	15680	15680	15680	15680	0
111	20240619	180700	327117340	15680	15680	15680	15680	0
112	20240619	180600	327117340	15680	15680	15680	15680	0
113	20240619	180500	327117340	15680	15680	15680	15680	0
114	20240619	180400	327117340	15680	15680	15680	15680	0
115	20240619	180300	327117340	15680	15680	15680	15680	0
116	20240619	180200	327117340	15680	15680	15680	15680	0
117	20240619	180100	327117340	15680	15680	15680	15680	0
118	20240619	180000	327117340	15680	15680	15680	15680	0
119	20240619	175900	327117340	15680	15680	15680	15680	0
120	20240619	175800	327117340	15680	15680	15680	15680	0
121	20240619	175700	327117340	15680	15680	15680	15680	0
122	20240619	175600	327117340	15680	15680	15680	15680	1100
123	20240619	175500	327117340	15680	15680	15680	15680	0
124	20240619	175400	327117340	15680	15680	15680	15680	0
125	20240619	175300	327117340	15680	15680	15680	15680	0
126	20240619	175200	327117340	15680	15680	15680	15680	0
127	20240619	175100	327117340	15680	15680	15680	15680	0
128	20240619	175000	327117340	15680	15680	15680	15680	0
129	20240619	174900	327117340	15680	15680	15680	15680	0
130	20240619	174800	327117340	15680	15680	15680	15680	0
131	20240619	174700	327117340	15680	15680	15680	15680	0
132	20240619	174600	327117340	15680	15680	15680	15680	0
133	20240619	174500	327117340	15680	15680	15680	15680	0
134	20240619	174400	327117340	15680	15680	15680	15680	0
135	20240619	174300	327117340	15680	15680	15680	15680	0
136	20240619	174200	327117340	15680	15680	15680	15680	0
137	20240619	174100	327117340	15680	15680	15680	15680	0
138	20240619	174000	327117340	15680	15680	15680	15680	0
139	20240619	173900	327117340	15680	15680	15680	15680	0
140	20240619	173800	327117340	15680	15680	15680	15680	0
141	20240619	173700	327117340	15680	15680	15680	15680	0
142	20240619	173600	327117340	15680	15680	15680	15680	0
143	20240619	173500	327117340	15680	15680	15680	15680	0
144	20240619	173400	327117340	15680	15680	15680	15680	0
145	20240619	173300	327117340	15680	15680	15680	15680	0
146	20240619	173200	327117340	15680	15680	15680	15680	0
147	20240619	173100	327117340	15680	15680	15680	15680	0
148	20240619	173000	327117340	15680	15680	15680	15680	0
149	20240619	172900	327117340	15680	15680	15680	15680	0
150	20240619	172800	327117340	15680	15680	15680	15680	0
151	20240619	172700	327117340	15680	15680	15680	15680	0
152	20240619	172600	327117340	15680	15680	15680	15680	1100
153	20240619	172500	327117340	15680	15680	15680	15680	0
154	20240619	172400	327117340	15680	15680	15680	15680	0
155	20240619	172300	327117340	15680	15680	15680	15680	0
156	20240619	172200	327117340	15680	15680	15680	15680	0
157	20240619	172100	327117340	15680	15680	15680	15680	0
158	20240619	172000	327117340	15680	15680	15680	15680	0
159	20240619	171900	327117340	15680	15680	15680	15680	0
160	20240619	171800	327117340	15680	15680	15680	15680	0
161	20240619	171700	327117340	15680	15680	15680	15680	0
162	20240619	171600	327117340	15680	15680	15680	15680	0
163	20240619	171500	327117340	15680	15680	15680	15680	0
164	20240619	171400	327117340	15680	15680	15680	15680	0
165	20240619	171300	327117340	15680	15680	15680	15680	0
166	20240619	171200	327117340	15680	15680	15680	15680	0
167	20240619	171100	327117340	15680	15680	15680	15680	0
168	20240619	171000	327117340	15680	15680	15680	15680	0
169	20240619	170900	327117340	15680	15680	15680	15680	0
170	20240619	170800	327117340	15680	15680	15680	15680	0
171	20240619	170700	327117340	15680	15680	15680	15680	0
172	20240619	170600	327117340	15680	15680	15680	15680	0
173	20240619	170500	327117340	15680	15680	15680	15680	0
174	20240619	170400	327117340	15680	15680	15680	15680	0
175	20240619	170300	327117340	15680	15680	15680	15680	0
176	20240619	170200	327117340	15680	15680	15680	15680	0
177	20240619	170100	327117340	15680	15680	15680	15680	0
178	20240619	170000	327117340	15680	15680	15680	15680	0
179	20240619	165900	327117340	15680	15680	15680	15680	0
180	20240619	165800	327117340	15680	15680	15680	15680	0
181	20240619	165700	327117340	15680	15680	15680	15680	0
182	20240619	165600	327117340	15680	15680	15680	15680	1100
183	20240619	165500	327117340	15680	15680	15680	15680	0
184	20240619	165400	327117340	15680	15680	15680	15680	0
185	20240619	165300	327117340	15680	15680	15680	15680	0
186	20240619	165200	327117340	15680	15680	15680	15680	0
187	20240619	165100	327117340	15680	15680	15680	15680	0
188	20240619	165000	327117340	15680	15680	15680	15680	0
189	20240619	164900	327117340	15680	15680	15680	15680	0
190	20240619	164800	327117340	15680	15680	15680	15680	0
191	20240619	164700	327117340	15680	15680	15680	15680	0
192	20240619	164600	327117340	15680	15680	15680	15680	0
193	20240619	164500	327117340	15680	15680	15680	15680	0
194	20240619	164400	327117340	15680	15680	15680	15680	0
195	20240619	164300	327117340	15680	15680	15680	15680	0
196	20240619	164200	327117340	15680	15680	15680	15680	0
197	20240619	164100	327117340	15680	15680	15680	15680	0
198	20240619	164000	327117340	15680	15680	15680	15680	0
199	20240619	163900	327117340	15680	15680	15680	15680	0
200	20240619	163800	327117340	15680	15680	15680	15680	0
201	20240619	163700	327117340	15680	15680	15680	15680	0
202	20240619	163600	327117340	15680	15680	15680	15680	0
203	20240619	163500	327117340	15680	15680	15680	15680	0
204	20240619	163400	327117340	15680	15680	15680	15680	0
205	20240619	163300	327117340	15680	15680	15680	15680	0
206	20240619	163200	327117340	15680	15680	15680	15680	0
207	20240619	163100	327117340	15680	15680	15680	15680	0
208	20240619	163000	327117340	15680	15680	15680	15680	0
209	20240619	162900	327117340	15680	15680	15680	15680	0
210	20240619	162800	327117340	15680	15680	15680	15680	0
211	20240619	162700	327117340	15680	15680	15680	15680	0
212	20240619	162600	327117340	15680	15680	15680	15680	1100
213	20240619	162500	327117340	15680	15680	15680	15680	0
214	20240619	162400	327117340	15680	15680	15680	15680	0
215	20240619	162300	327117340	15680	15680	15680	15680	0
216	20240619	162200	327117340	15680	15680	15680	15680	0
217	20240619	162100	327117340	15680	15680	15680	15680	0
218	20240619	162000	327117340	15680	15680	15680	15680	0
219	20240619	161900	327117340	15680	15680	15680	15680	0
220	20240619	161800	327117340	15680	15680	15680	15680	0
221	20240619	161700	327117340	15680	15680	15680	15680	0
222	20240619	161600	327117340	15680	15680	15680	15680	0
223	20240619	161500	327117340	15680	15680	15680	15680	0
224	20240619	161400	327117340	15680	15680	15680	15680	0
225	20240619	161300	327117340	15680	15680	15680	15680	0
226	20240619	161200	327117340	15680	15680	15680	15680	0
227	20240619	161100	327117340	15680	15680	15680	15680	0
228	20240619	161000	327117340	15680	15680	15680	15680	0
229	20240619	160900	327117340	15680	15680	15680	15680	0
230	20240619	160800	327117340	15680	15680	15680	15680	0
231	20240619	160700	327117340	15680	15680	15680	15680	0
232	20240619	160600	327117340	15680	15680	15680	15680	0
233	20240619	160500	327117340	15680	15680	15680	15680	0
234	20240619	160400	327117340	15680	15680	15680	15680	0
235	20240619	160300	327117340	15680	15680	15680	15680	0
236	20240619	160200	327117340	15680	15680	15680	15680	0
237	20240619	160100	327117340	15680	15680	15680	15680	0
238	20240619	160000	327117340	15680	15680	15680	15680	0
239	20240619	155900	327117340	15680	15680	15680	15680	0
240	20240619	155800	327117340	15680	15680	15680	15680	0
241	20240619	155700	327117340	15680	15680	15680	15680	0
242	20240619	155600	327117340	15680	15680	15680	15680	1100
243	20240619	155500	327117340	15680	15680	15680	15680	0
244	20240619	155400	327117340	15680	15680	15680	15680	0
245	20240619	155300	327117340	15680	15680	15680	15680	0
246	20240619	155200	327117340	15680	15680	15680	15680	0
247	20240619	155100	327117340	15680	15680	15680	15680	0
248	20240619	155000	327117340	15680	15680	15680	15680	0
249	20240619	154900	327117340	15680	15680	15680	15680	0
250	20240619	154800	327117340	15680	15680	15680	15680	0
251	20240619	154700	327117340	15680	15680	15680	15680	0
252	20240619	154600	327117340	15680	15680	15680	15680	0
253	20240619	154500	327117340	15680	15680	15680	15680	0
254	20240619	154400	327117340	15680	15680	15680	15680	0
255	20240619	154300	327117340	15680	15680	15680	15680	0
256	20240619	154200	327117340	15680	15680	15680	15680	0
257	20240619	154100	327117340	15680	15680	15680	15680	0
258	20240619	154000	327117340	15680	15680	15680	15680	0
259	20240619	153900	327117340	15680	15680	15680	15680	0
260	20240619	153800	327117340	15680	15680	15680	15680	0
261	20240619	153700	327117340	15680	15680	15680	15680	0
262	20240619	153600	327117340	15680	15680	15680	15680	0
263	20240619	153500	327117340	15680	15680	15680	15680	0
264	20240619	153400	327117340	15680	15680	15680	15680	0
265	20240619	153300	327117340	15680	15680	15680	15680	0
266	20240619	153200	327117340	15680	15680	15680	15680	0
267	20240619	153100	327117340	15680	15680	15680	15680	0
268	20240619	153000	327117340	15680	15680	15680	15680	1100
269	20240619	152900	309869340	15660	15660	15660	15660	0
270	20240619	152800	309869340	15660	15660	15660	15660	0
271	20240619	152700	309869340	15660	15660	15660	15660	0
272	20240619	152600	309869340	15660	15660	15660	15660	0
273	20240619	152500	309869340	15660	15660	15660	15660	0
274	20240619	152400	309869340	15660	15660	15660	15660	0
275	20240619	152300	309869340	15660	15660	15660	15660	0
276	20240619	152200	309869340	15660	15660	15660	15660	0
277	20240619	152100	309869340	15660	15660	15660	15660	0
278	20240619	152000	309869340	15660	15660	15660	15660	0
279	20240619	151900	309869340	15660	15590	15660	15590	35
280	20240619	151800	309323500	15680	15680	15680	15680	0
281	20240619	151700	309323500	15680	15680	15680	15680	1
282	20240619	151600	309307820	15590	15650	15650	15590	31
283	20240619	151500	308823930	15680	15680	15680	15680	0
284	20240619	151400	308823930	15680	15680	15680	15680	0
285	20240619	151300	308823930	15680	15670	15680	15670	13
286	20240619	151200	308620180	15680	15680	15680	15630	66
287	20240619	151100	307588450	15700	15700	15700	15700	0
288	20240619	151000	307588450	15700	15630	15700	15630	377
289	20240619	150900	301691110	15690	15640	15690	15630	129
290	20240619	150800	299674420	15690	15690	15700	15630	240
291	20240619	150700	295909400	15690	15690	15690	15690	0
292	20240619	150600	295909400	15690	15680	15690	15680	2
293	20240619	150500	295878030	15700	15700	15700	15700	0
294	20240619	150400	295878030	15700	15650	15700	15650	92
295	20240619	150300	294437610	15650	15630	15650	15630	53
296	20240619	150200	293609170	15590	15600	15600	15590	50
297	20240619	150100	292829560	15650	15650	15650	15650	0
298	20240619	150000	292829560	15650	15650	15650	15650	0
299	20240619	145900	292829560	15650	15650	15650	15650	0
300	20240619	145800	292829560	15650	15650	15650	15650	0
301	20240619	145700	292829560	15650	15650	15650	15650	0
302	20240619	145600	292829560	15650	15650	15650	15650	0
303	20240619	145500	292829560	15650	15650	15650	15650	0
304	20240619	145400	292829560	15650	15650	15650	15650	0
305	20240619	145300	292829560	15650	15650	15650	15650	0
306	20240619	145200	292829560	15650	15650	15650	15650	0
307	20240619	145100	292829560	15650	15650	15650	15650	0
308	20240619	145000	292829560	15650	15650	15650	15650	0
309	20240619	144900	292829560	15650	15650	15650	15650	0
310	20240619	144800	292829560	15650	15650	15650	15650	0
311	20240619	144700	292829560	15650	15570	15650	15570	201
312	20240619	144600	289699910	15650	15600	15650	15570	166
313	20240619	144500	287113960	15650	15600	15650	15600	111
314	20240619	144400	285379920	15610	15610	15610	15610	1
315	20240619	144300	285364310	15620	15620	15620	15620	0
316	20240619	144200	285364310	15620	15620	15620	15620	0
317	20240619	144100	285364310	15620	15620	15620	15620	1
318	20240619	144000	285348690	15620	15590	15620	15570	235
319	20240619	143900	281687160	15620	15620	15620	15620	0
320	20240619	143800	281687160	15620	15590	15620	15590	65
321	20240619	143700	280673780	15590	15610	15610	15590	93
322	20240619	143600	279223510	15620	15620	15620	15620	0
323	20240619	143500	279223510	15620	15620	15620	15620	0
324	20240619	143400	279223510	15620	15620	15620	15620	48
325	20240619	143300	278473750	15620	15600	15620	15600	706
326	20240619	143200	267446150	15600	15610	15610	15600	5
327	20240619	143100	267368130	15610	15610	15610	15610	0
328	20240619	143000	267368130	15610	15610	15610	15610	0
329	20240619	142900	267368130	15610	15610	15610	15610	30
330	20240619	142800	266899830	15620	15620	15620	15620	0
331	20240619	142700	266899830	15620	15620	15620	15620	0
332	20240619	142600	266899830	15620	15620	15620	15620	0
333	20240619	142500	266899830	15620	15620	15620	15620	1
334	20240619	142400	266884210	15600	15600	15600	15600	0
335	20240619	142300	266884210	15600	15600	15600	15600	0
336	20240619	142200	266884210	15600	15600	15600	15600	0
337	20240619	142100	266884210	15600	15600	15600	15600	0
338	20240619	142000	266884210	15600	15600	15600	15600	11
339	20240619	141900	266712610	15600	15600	15600	15600	0
340	20240619	141800	266712610	15600	15600	15600	15600	9
341	20240619	141700	266572210	15600	15600	15600	15600	0
342	20240619	141600	266572210	15600	15600	15600	15600	0
343	20240619	141500	266572210	15600	15630	15630	15600	153
344	20240619	141400	264185350	15610	15630	15630	15610	413
345	20240619	141300	257738400	15610	15610	15610	15610	0
346	20240619	141200	257738400	15610	15610	15610	15610	0
347	20240619	141100	257738400	15610	15610	15610	15610	0
348	20240619	141000	257738400	15610	15610	15610	15610	280
349	20240619	140900	253367600	15610	15610	15610	15610	0
350	20240619	140800	253367600	15610	15610	15610	15610	0
351	20240619	140700	253367600	15610	15610	15610	15610	0
352	20240619	140600	253367600	15610	15610	15610	15610	2
353	20240619	140500	253336380	15610	15610	15610	15610	6
354	20240619	140400	253242720	15640	15640	15640	15640	6
355	20240619	140300	253148880	15600	15600	15600	15600	0
356	20240619	140200	253148880	15600	15600	15600	15600	142
357	20240619	140100	250933680	15600	15600	15600	15600	2
358	20240619	140000	250902480	15640	15630	15640	15610	336
359	20240619	135900	245655490	15630	15630	15630	15630	0
360	20240619	135800	245655490	15630	15630	15630	15630	0
361	20240619	135700	245655490	15630	15630	15630	15630	0
362	20240619	135600	245655490	15630	15630	15630	15630	0
363	20240619	135500	245655490	15630	15630	15630	15630	0
364	20240619	135400	245655490	15630	15630	15630	15630	100
365	20240619	135300	244092490	15650	15650	15650	15650	2
366	20240619	135200	244061190	15670	15670	15670	15670	0
367	20240619	135100	244061190	15670	15670	15670	15670	0
368	20240619	135000	244061190	15670	15670	15670	15670	0
369	20240619	134900	244061190	15670	15670	15670	15670	0
370	20240619	134800	244061190	15670	15670	15670	15670	0
371	20240619	134700	244061190	15670	15670	15670	15670	0
372	20240619	134600	244061190	15670	15670	15670	15670	0
373	20240619	134500	244061190	15670	15670	15670	15670	0
374	20240619	134400	244061190	15670	15670	15670	15670	0
375	20240619	134300	244061190	15670	15670	15670	15670	0
376	20240619	134200	244061190	15670	15670	15670	15670	0
377	20240619	134100	244061190	15670	15670	15670	15670	1
378	20240619	134000	244045520	15630	15630	15630	15630	0
379	20240619	133900	244045520	15630	15630	15630	15630	0
380	20240619	133800	244045520	15630	15630	15630	15630	0
381	20240619	133700	244045520	15630	15630	15630	15630	6
382	20240619	133600	243951740	15680	15680	15680	15680	0
383	20240619	133500	243951740	15680	15680	15680	15680	0
384	20240619	133400	243951740	15680	15680	15680	15680	0
385	20240619	133300	243951740	15680	15680	15680	15680	0
386	20240619	133200	243951740	15680	15680	15680	15680	0
387	20240619	133100	243951740	15680	15680	15680	15680	0
388	20240619	133000	243951740	15680	15680	15680	15680	0
389	20240619	132900	243951740	15680	15680	15680	15680	0
390	20240619	132800	243951740	15680	15680	15680	15680	0
391	20240619	132700	243951740	15680	15680	15680	15680	0
392	20240619	132600	243951740	15680	15680	15680	15680	0
393	20240619	132500	243951740	15680	15680	15680	15680	0
394	20240619	132400	243951740	15680	15680	15680	15680	0
395	20240619	132300	243951740	15680	15680	15680	15680	1
396	20240619	132200	243936060	15670	15670	15670	15670	1
397	20240619	132100	243920390	15610	15610	15610	15610	0
398	20240619	132000	243920390	15610	15610	15610	15610	0
399	20240619	131900	243920390	15610	15670	15670	15600	272
400	20240619	131800	239674100	15700	15700	15700	15700	0
401	20240619	131700	239674100	15700	15700	15700	15700	0
402	20240619	131600	239674100	15700	15700	15700	15700	7
403	20240619	131500	239564200	15710	15710	15710	15710	0
404	20240619	131400	239564200	15710	15710	15710	15710	0
405	20240619	131300	239564200	15710	15710	15710	15710	0
406	20240619	131200	239564200	15710	15700	15710	15700	62
407	20240619	131100	238590190	15720	15720	15720	15720	0
408	20240619	131000	238590190	15720	15720	15720	15720	0
409	20240619	130900	238590190	15720	15720	15720	15720	0
410	20240619	130800	238590190	15720	15720	15720	15720	0
411	20240619	130700	238590190	15720	15720	15720	15720	0
412	20240619	130600	238590190	15720	15720	15720	15720	0
413	20240619	130500	238590190	15720	15720	15720	15720	10
414	20240619	130400	238432990	15720	15720	15720	15720	0
415	20240619	130300	238432990	15720	15720	15720	15720	1
416	20240619	130200	238417270	15720	15720	15720	15720	0
417	20240619	130100	238417270	15720	15720	15720	15720	0
418	20240619	130000	238417270	15720	15720	15720	15720	0
419	20240619	125900	238417270	15720	15720	15720	15720	0
420	20240619	125800	238417270	15720	15720	15720	15720	10
421	20240619	125700	238260070	15730	15730	15730	15730	0
422	20240619	125600	238260070	15730	15730	15730	15730	0
423	20240619	125500	238260070	15730	15730	15730	15730	0
424	20240619	125400	238260070	15730	15730	15730	15730	0
425	20240619	125300	238260070	15730	15730	15730	15730	0
426	20240619	125200	238260070	15730	15730	15730	15730	0
427	20240619	125100	238260070	15730	15730	15730	15730	0
428	20240619	125000	238260070	15730	15730	15730	15730	0
429	20240619	124900	238260070	15730	15730	15730	15730	0
430	20240619	124800	238260070	15730	15730	15730	15730	0
431	20240619	124700	238260070	15730	15730	15730	15730	0
432	20240619	124600	238260070	15730	15730	15730	15730	0
433	20240619	124500	238260070	15730	15720	15730	15720	10
434	20240619	124400	238102780	15730	15730	15730	15730	0
435	20240619	124300	238102780	15730	15730	15730	15730	0
436	20240619	124200	238102780	15730	15740	15740	15730	80
437	20240619	124100	236843880	15740	15680	15740	15680	555
438	20240619	124000	228126170	15610	15610	15610	15610	0
439	20240619	123900	228126170	15610	15610	15610	15610	0
440	20240619	123800	228126170	15610	15610	15610	15610	0
441	20240619	123700	228126170	15610	15610	15610	15610	0
442	20240619	123600	228126170	15610	15610	15610	15610	0
443	20240619	123500	228126170	15610	15610	15610	15610	0
444	20240619	123400	228126170	15610	15610	15610	15610	0
445	20240619	123300	228126170	15610	15620	15620	15610	3
446	20240619	123200	228079330	15690	15690	15690	15690	0
447	20240619	123100	228079330	15690	15690	15690	15690	0
448	20240619	123000	228079330	15690	15690	15690	15690	0
449	20240619	122900	228079330	15690	15690	15690	15690	1
450	20240619	122800	228063640	15610	15610	15610	15610	1
451	20240619	122700	228048030	15690	15680	15690	15680	7
452	20240619	122600	227938220	15620	15680	15680	15620	106
453	20240619	122500	226282440	15600	15600	15600	15600	0
454	20240619	122400	226282440	15600	15600	15600	15600	0
455	20240619	122300	226282440	15600	15670	15670	15590	1086
456	20240619	122200	209346070	15690	15690	15690	15690	20
457	20240619	122100	209032270	15710	15710	15710	15710	0
458	20240619	122000	209032270	15710	15710	15710	15710	0
459	20240619	121900	209032270	15710	15700	15710	15700	7
460	20240619	121800	208922350	15630	15630	15630	15630	20
461	20240619	121700	208609750	15700	15700	15700	15700	2
462	20240619	121600	208578350	15700	15700	15700	15700	58
463	20240619	121500	207667750	15700	15700	15700	15700	1
464	20240619	121400	207652050	15630	15630	15630	15630	1
465	20240619	121300	207636420	15700	15700	15700	15700	4
466	20240619	121200	207573620	15700	15650	15700	15640	8
467	20240619	121100	207448190	15710	15710	15710	15710	0
468	20240619	121000	207448190	15710	15710	15710	15710	0
469	20240619	120900	207448190	15710	15690	15710	15690	100
470	20240619	120800	205877580	15700	15700	15700	15700	0
471	20240619	120700	205877580	15700	15700	15700	15700	0
472	20240619	120600	205877580	15700	15670	15700	15670	4
473	20240619	120500	205814840	15720	15720	15720	15720	0
474	20240619	120400	205814840	15720	15720	15720	15720	0
475	20240619	120300	205814840	15720	15720	15720	15720	0
476	20240619	120200	205814840	15720	15720	15720	15720	0
477	20240619	120100	205814840	15720	15720	15720	15720	0
478	20240619	120000	205814840	15720	15720	15720	15720	0
479	20240619	115900	205814840	15720	15720	15720	15720	0
480	20240619	115800	205814840	15720	15720	15720	15720	0
481	20240619	115700	205814840	15720	15720	15720	15720	0
482	20240619	115600	205814840	15720	15720	15720	15720	1
483	20240619	115500	205799120	15730	15730	15730	15730	0
484	20240619	115400	205799120	15730	15730	15730	15730	0
485	20240619	115300	205799120	15730	15730	15730	15730	0
486	20240619	115200	205799120	15730	15730	15730	15730	0
487	20240619	115100	205799120	15730	15730	15730	15730	0
488	20240619	115000	205799120	15730	15730	15730	15730	0
489	20240619	114900	205799120	15730	15730	15730	15730	0
490	20240619	114800	205799120	15730	15700	15730	15700	11
491	20240619	114700	205626330	15670	15670	15670	15670	2
492	20240619	114600	205594990	15670	15670	15670	15670	6
493	20240619	114500	205500970	15700	15700	15700	15700	0
494	20240619	114400	205500970	15700	15700	15700	15700	0
495	20240619	114300	205500970	15700	15700	15700	15700	0
496	20240619	114200	205500970	15700	15700	15700	15700	10
497	20240619	114100	205343970	15700	15700	15700	15700	0
498	20240619	114000	205343970	15700	15700	15700	15700	0
499	20240619	113900	205343970	15700	15700	15700	15700	0
500	20240619	113800	205343970	15700	15700	15700	15700	1
501	20240619	113700	205328270	15720	15720	15720	15720	0
502	20240619	113600	205328270	15720	15720	15720	15720	0
503	20240619	113500	205328270	15720	15720	15720	15720	0
504	20240619	113400	205328270	15720	15720	15720	15720	0
505	20240619	113300	205328270	15720	15720	15720	15720	3
506	20240619	113200	205281110	15720	15720	15720	15720	1
507	20240619	113100	205265390	15660	15660	15660	15660	1
508	20240619	113000	205249730	15700	15700	15700	15700	4
509	20240619	112900	205186930	15700	15670	15700	15670	7
510	20240619	112800	205077210	15710	15710	15710	15710	0
511	20240619	112700	205077210	15710	15710	15710	15710	0
512	20240619	112600	205077210	15710	15710	15710	15710	1
513	20240619	112500	205061500	15710	15710	15710	15710	0
514	20240619	112400	205061500	15710	15710	15710	15710	0
515	20240619	112300	205061500	15710	15710	15710	15710	0
516	20240619	112200	205061500	15710	15710	15710	15710	0
517	20240619	112100	205061500	15710	15680	15710	15680	2
518	20240619	112000	205030110	15690	15700	15700	15690	2
519	20240619	111900	204998720	15710	15710	15710	15710	0
520	20240619	111800	204998720	15710	15710	15710	15710	0
521	20240619	111700	204998720	15710	15710	15710	15710	200
522	20240619	111600	201856720	15710	15710	15710	15710	0
523	20240619	111500	201856720	15710	15710	15710	15710	405
524	20240619	111400	195494170	15710	15710	15710	15710	0
525	20240619	111300	195494170	15710	15710	15710	15710	0
526	20240619	111200	195494170	15710	15710	15710	15710	0
527	20240619	111100	195494170	15710	15710	15710	15710	0
528	20240619	111000	195494170	15710	15710	15710	15710	0
529	20240619	110900	195494170	15710	15710	15710	15710	10
530	20240619	110800	195337070	15710	15710	15710	15710	1
531	20240619	110700	195321360	15710	15710	15710	15710	0
532	20240619	110600	195321360	15710	15710	15710	15710	0
533	20240619	110500	195321360	15710	15710	15710	15710	0
534	20240619	110400	195321360	15710	15710	15710	15710	0
535	20240619	110300	195321360	15710	15710	15710	15710	0
536	20240619	110200	195321360	15710	15710	15710	15710	0
537	20240619	110100	195321360	15710	15710	15710	15710	0
538	20240619	110000	195321360	15710	15710	15710	15710	1
539	20240619	105900	195305650	15600	15600	15600	15600	150
540	20240619	105800	192965650	15600	15600	15600	15600	100
541	20240619	105700	191405650	15600	15610	15610	15600	200
542	20240619	105600	188285610	15600	15600	15600	15600	0
543	20240619	105500	188285610	15600	15600	15600	15600	250
544	20240619	105400	184385610	15720	15720	15720	15720	0
545	20240619	105300	184385610	15720	15720	15720	15720	0
546	20240619	105200	184385610	15720	15700	15720	15700	33
547	20240619	105100	183867430	15600	15600	15600	15600	428
548	20240619	105000	177190630	15600	15600	15600	15600	0
549	20240619	104900	177190630	15600	15610	15610	15600	621
550	20240619	104800	167501510	15610	15710	15710	15610	7
551	20240619	104700	167392120	15710	15710	15710	15710	0
552	20240619	104600	167392120	15710	15710	15710	15710	0
553	20240619	104500	167392120	15710	15710	15710	15710	1
554	20240619	104400	167376410	15600	15730	15730	15600	3000
555	20240619	104300	120487650	15780	15780	15780	15780	0
556	20240619	104200	120487650	15780	15780	15780	15780	0
557	20240619	104100	120487650	15780	15780	15780	15780	0
558	20240619	104000	120487650	15780	15780	15780	15780	10
559	20240619	103900	120329850	15780	15780	15780	15780	51
560	20240619	103800	119525070	15780	15780	15780	15780	0
561	20240619	103700	119525070	15780	15780	15780	15780	0
562	20240619	103600	119525070	15780	15780	15780	15780	0
563	20240619	103500	119525070	15780	15720	15780	15710	4
564	20240619	103400	119462150	15800	15800	15800	15800	0
565	20240619	103300	119462150	15800	15800	15800	15800	0
566	20240619	103200	119462150	15800	15800	15800	15800	0
567	20240619	103100	119462150	15800	15800	15800	15800	0
568	20240619	103000	119462150	15800	15800	15800	15800	0
569	20240619	102900	119462150	15800	15800	15800	15800	0
570	20240619	102800	119462150	15800	15800	15800	15800	0
571	20240619	102700	119462150	15800	15800	15800	15800	3
572	20240619	102600	119414750	15800	15800	15800	15800	7
573	20240619	102500	119304150	15820	15820	15820	15820	0
574	20240619	102400	119304150	15820	15820	15820	15820	0
575	20240619	102300	119304150	15820	15810	15820	15810	17
576	20240619	102200	119035360	15700	15710	15710	15700	200
577	20240619	102100	115895310	15700	15700	15700	15700	0
578	20240619	102000	115895310	15700	15700	15700	15700	0
579	20240619	101900	115895310	15700	15700	15700	15700	0
580	20240619	101800	115895310	15700	15700	15700	15700	0
581	20240619	101700	115895310	15700	15740	15740	15700	98
582	20240619	101600	114354950	15760	15750	15760	15750	128
583	20240619	101500	112338940	15760	15760	15760	15760	0
584	20240619	101400	112338940	15760	15760	15760	15760	69
585	20240619	101300	111251500	15780	15780	15780	15780	2
586	20240619	101200	111219940	15760	15760	15760	15760	0
587	20240619	101100	111219940	15760	15760	15760	15760	17
588	20240619	101000	110952020	15770	15770	15770	15770	101
589	20240619	100900	109359250	15760	15760	15760	15760	0
590	20240619	100800	109359250	15760	15760	15760	15760	0
591	20240619	100700	109359250	15760	15760	15760	15760	0
592	20240619	100600	109359250	15760	15760	15760	15760	6
593	20240619	100500	109264690	15780	15780	15780	15780	20
594	20240619	100400	108949090	15780	15780	15780	15780	10
595	20240619	100300	108791290	15780	15780	15780	15780	10
596	20240619	100200	108633490	15770	15770	15770	15770	0
597	20240619	100100	108633490	15770	15770	15770	15770	147
598	20240619	100000	106315300	15780	15780	15780	15780	26
599	20240619	095900	105905020	15790	15790	15790	15790	0
600	20240619	095800	105905020	15790	15790	15790	15790	0
601	20240619	095700	105905020	15790	15790	15790	15790	1
602	20240619	095600	105889230	15790	15790	15790	15780	102
603	20240619	095500	104279510	15830	15830	15830	15830	0
604	20240619	095400	104279510	15830	15830	15830	15830	0
605	20240619	095300	104279510	15830	15830	15830	15830	0
606	20240619	095200	104279510	15830	15830	15830	15830	0
607	20240619	095100	104279510	15830	15820	15830	15820	2
608	20240619	095000	104247860	15830	15830	15830	15830	0
609	20240619	094900	104247860	15830	15830	15830	15830	0
610	20240619	094800	104247860	15830	15830	15830	15830	0
611	20240619	094700	104247860	15830	15830	15830	15830	1
612	20240619	094600	104232030	15790	15820	15820	15790	40
613	20240619	094500	103599890	15830	15830	15830	15830	0
614	20240619	094400	103599890	15830	15830	15830	15830	0
615	20240619	094300	103599890	15830	15830	15830	15830	0
616	20240619	094200	103599890	15830	15830	15830	15830	62
617	20240619	094100	102618430	15830	15830	15830	15830	0
618	20240619	094000	102618430	15830	15830	15830	15830	0
619	20240619	093900	102618430	15830	15830	15830	15830	10
620	20240619	093800	102460130	15830	15830	15830	15830	137
621	20240619	093700	100291420	15830	15830	15830	15830	6
622	20240619	093600	100196440	15830	15830	15830	15830	1
623	20240619	093500	100180610	15830	15830	15830	15830	1
624	20240619	093400	100164780	15830	15830	15830	15830	7
625	20240619	093300	100053970	15820	15820	15820	15820	0
626	20240619	093200	100053970	15820	15820	15820	15820	46
627	20240619	093100	99326250	15820	15820	15820	15820	20
628	20240619	093000	99009850	15830	15810	15830	15790	129
629	20240619	092900	96970600	15830	15810	15830	15810	44
630	20240619	092800	96274740	15840	15840	15840	15840	0
631	20240619	092700	96274740	15840	15840	15840	15840	0
632	20240619	092600	96274740	15840	15840	15840	15840	0
633	20240619	092500	96274740	15840	15840	15840	15840	1
634	20240619	092400	96258900	15830	15830	15830	15830	262
635	20240619	092300	92111440	15830	15830	15830	15830	0
636	20240619	092200	92111440	15830	15820	15830	15820	23
637	20240619	092100	91747370	15820	15820	15820	15820	3
638	20240619	092000	91699910	15780	15770	15780	15770	25
639	20240619	091900	91305450	15770	15710	15770	15710	15
640	20240619	091800	91069210	15840	15840	15840	15840	0
641	20240619	091700	91069210	15840	15840	15840	15840	0
642	20240619	091600	91069210	15840	15860	15860	15610	4655
643	20240619	091500	18296690	16010	16010	16010	16010	0
644	20240619	091400	18296690	16010	16010	16010	16010	0
645	20240619	091300	18296690	16010	16010	16010	16010	1
646	20240619	091200	18280680	16010	16010	16010	16010	5
647	20240619	091100	18200630	16010	16010	16010	16010	0
648	20240619	091000	18200630	16010	16010	16010	16010	0
649	20240619	090900	18200630	16010	16010	16010	16010	0
650	20240619	090800	18200630	16010	16010	16010	16010	1
651	20240619	090700	18184620	16020	16020	16020	16020	0
652	20240619	090600	18184620	16020	15880	16020	15840	197
653	20240619	090500	15058020	15980	15980	15980	15980	0
654	20240619	090400	15058020	15980	15980	15980	15980	0
655	20240619	090300	15058020	15980	15980	15980	15980	0
656	20240619	090200	15058020	15980	15980	15980	15980	0
657	20240619	090100	15058020	15980	15980	15980	15980	0
658	20240619	090000	15058020	15980	15900	15980	15900	947