KissMeData/143160/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	202200	339466610	15730	15730	15730	15730	2213
3	20240621	202100	339466610	15730	15730	15730	15730	0
4	20240621	202000	339466610	15730	15730	15730	15730	0
5	20240621	201900	339466610	15730	15730	15730	15730	0
6	20240621	201800	339466610	15730	15730	15730	15730	0
7	20240621	201700	339466610	15730	15730	15730	15730	0
8	20240621	201600	339466610	15730	15730	15730	15730	0
9	20240621	201500	339466610	15730	15730	15730	15730	0
10	20240621	201400	339466610	15730	15730	15730	15730	0
11	20240621	201300	339466610	15730	15730	15730	15730	0
12	20240621	201200	339466610	15730	15730	15730	15730	0
13	20240621	201100	339466610	15730	15730	15730	15730	0
14	20240621	201000	339466610	15730	15730	15730	15730	0
15	20240621	200900	339466610	15730	15730	15730	15730	0
16	20240621	200800	339466610	15730	15730	15730	15730	0
17	20240621	200700	339466610	15730	15730	15730	15730	0
18	20240621	200600	339466610	15730	15730	15730	15730	0
19	20240621	200500	339466610	15730	15730	15730	15730	0
20	20240621	200400	339466610	15730	15730	15730	15730	0
21	20240621	200300	339466610	15730	15730	15730	15730	0
22	20240621	200200	339466610	15730	15730	15730	15730	0
23	20240621	200100	339466610	15730	15730	15730	15730	0
24	20240621	200000	339466610	15730	15730	15730	15730	0
25	20240621	195900	339466610	15730	15730	15730	15730	0
26	20240621	195800	339466610	15730	15730	15730	15730	0
27	20240621	195700	339466610	15730	15730	15730	15730	0
28	20240621	195600	339466610	15730	15730	15730	15730	0
29	20240621	195500	339466610	15730	15730	15730	15730	0
30	20240621	195400	339466610	15730	15730	15730	15730	0
31	20240621	195300	339466610	15730	15730	15730	15730	0
32	20240621	195200	339466610	15730	15730	15730	15730	2213
33	20240621	195100	339466610	15730	15730	15730	15730	0
34	20240621	195000	339466610	15730	15730	15730	15730	0
35	20240621	194900	339466610	15730	15730	15730	15730	0
36	20240621	194800	339466610	15730	15730	15730	15730	0
37	20240621	194700	339466610	15730	15730	15730	15730	0
38	20240621	194600	339466610	15730	15730	15730	15730	0
39	20240621	194500	339466610	15730	15730	15730	15730	0
40	20240621	194400	339466610	15730	15730	15730	15730	0
41	20240621	194300	339466610	15730	15730	15730	15730	0
42	20240621	194200	339466610	15730	15730	15730	15730	0
43	20240621	194100	339466610	15730	15730	15730	15730	0
44	20240621	194000	339466610	15730	15730	15730	15730	0
45	20240621	193900	339466610	15730	15730	15730	15730	0
46	20240621	193800	339466610	15730	15730	15730	15730	0
47	20240621	193700	339466610	15730	15730	15730	15730	0
48	20240621	193600	339466610	15730	15730	15730	15730	0
49	20240621	193500	339466610	15730	15730	15730	15730	0
50	20240621	193400	339466610	15730	15730	15730	15730	0
51	20240621	193300	339466610	15730	15730	15730	15730	0
52	20240621	193200	339466610	15730	15730	15730	15730	0
53	20240621	193100	339466610	15730	15730	15730	15730	0
54	20240621	193000	339466610	15730	15730	15730	15730	0
55	20240621	192900	339466610	15730	15730	15730	15730	0
56	20240621	192800	339466610	15730	15730	15730	15730	0
57	20240621	192700	339466610	15730	15730	15730	15730	0
58	20240621	192600	339466610	15730	15730	15730	15730	0
59	20240621	192500	339466610	15730	15730	15730	15730	0
60	20240621	192400	339466610	15730	15730	15730	15730	0
61	20240621	192300	339466610	15730	15730	15730	15730	0
62	20240621	192200	339466610	15730	15730	15730	15730	2213
63	20240621	192100	339466610	15730	15730	15730	15730	0
64	20240621	192000	339466610	15730	15730	15730	15730	0
65	20240621	191900	339466610	15730	15730	15730	15730	0
66	20240621	191800	339466610	15730	15730	15730	15730	0
67	20240621	191700	339466610	15730	15730	15730	15730	0
68	20240621	191600	339466610	15730	15730	15730	15730	0
69	20240621	191500	339466610	15730	15730	15730	15730	0
70	20240621	191400	339466610	15730	15730	15730	15730	0
71	20240621	191300	339466610	15730	15730	15730	15730	0
72	20240621	191200	339466610	15730	15730	15730	15730	0
73	20240621	191100	339466610	15730	15730	15730	15730	0
74	20240621	191000	339466610	15730	15730	15730	15730	0
75	20240621	190900	339466610	15730	15730	15730	15730	0
76	20240621	190800	339466610	15730	15730	15730	15730	0
77	20240621	190700	339466610	15730	15730	15730	15730	0
78	20240621	190600	339466610	15730	15730	15730	15730	0
79	20240621	190500	339466610	15730	15730	15730	15730	0
80	20240621	190400	339466610	15730	15730	15730	15730	0
81	20240621	190300	339466610	15730	15730	15730	15730	0
82	20240621	190200	339466610	15730	15730	15730	15730	0
83	20240621	190100	339466610	15730	15730	15730	15730	0
84	20240621	190000	339466610	15730	15730	15730	15730	0
85	20240621	185900	339466610	15730	15730	15730	15730	0
86	20240621	185800	339466610	15730	15730	15730	15730	0
87	20240621	185700	339466610	15730	15730	15730	15730	0
88	20240621	185600	339466610	15730	15730	15730	15730	0
89	20240621	185500	339466610	15730	15730	15730	15730	0
90	20240621	185400	339466610	15730	15730	15730	15730	0
91	20240621	185300	339466610	15730	15730	15730	15730	0
92	20240621	185200	339466610	15730	15730	15730	15730	2213
93	20240621	185100	339466610	15730	15730	15730	15730	0
94	20240621	185000	339466610	15730	15730	15730	15730	0
95	20240621	184900	339466610	15730	15730	15730	15730	0
96	20240621	184800	339466610	15730	15730	15730	15730	0
97	20240621	184700	339466610	15730	15730	15730	15730	0
98	20240621	184600	339466610	15730	15730	15730	15730	0
99	20240621	184500	339466610	15730	15730	15730	15730	0
100	20240621	184400	339466610	15730	15730	15730	15730	0
101	20240621	184300	339466610	15730	15730	15730	15730	0
102	20240621	184200	339466610	15730	15730	15730	15730	0
103	20240621	184100	339466610	15730	15730	15730	15730	0
104	20240621	184000	339466610	15730	15730	15730	15730	0
105	20240621	183900	339466610	15730	15730	15730	15730	0
106	20240621	183800	339466610	15730	15730	15730	15730	0
107	20240621	183700	339466610	15730	15730	15730	15730	0
108	20240621	183600	339466610	15730	15730	15730	15730	0
109	20240621	183500	339466610	15730	15730	15730	15730	0
110	20240621	183400	339466610	15730	15730	15730	15730	0
111	20240621	183300	339466610	15730	15730	15730	15730	0
112	20240621	183200	339466610	15730	15730	15730	15730	0
113	20240621	183100	339466610	15730	15730	15730	15730	0
114	20240621	183000	339466610	15730	15730	15730	15730	0
115	20240621	182900	339466610	15730	15730	15730	15730	0
116	20240621	182800	339466610	15730	15730	15730	15730	0
117	20240621	182700	339466610	15730	15730	15730	15730	0
118	20240621	182600	339466610	15730	15730	15730	15730	0
119	20240621	182500	339466610	15730	15730	15730	15730	0
120	20240621	182400	339466610	15730	15730	15730	15730	0
121	20240621	182300	339466610	15730	15730	15730	15730	0
122	20240621	182200	339466610	15730	15730	15730	15730	2213
123	20240621	182100	339466610	15730	15730	15730	15730	0
124	20240621	182000	339466610	15730	15730	15730	15730	0
125	20240621	181900	339466610	15730	15730	15730	15730	0
126	20240621	181800	339466610	15730	15730	15730	15730	0
127	20240621	181700	339466610	15730	15730	15730	15730	0
128	20240621	181600	339466610	15730	15730	15730	15730	0
129	20240621	181500	339466610	15730	15730	15730	15730	0
130	20240621	181400	339466610	15730	15730	15730	15730	0
131	20240621	181300	339466610	15730	15730	15730	15730	0
132	20240621	181200	339466610	15730	15730	15730	15730	0
133	20240621	181100	339466610	15730	15730	15730	15730	0
134	20240621	181000	339466610	15730	15730	15730	15730	0
135	20240621	180900	339466610	15730	15730	15730	15730	0
136	20240621	180800	339466610	15730	15730	15730	15730	0
137	20240621	180700	339466610	15730	15730	15730	15730	0
138	20240621	180600	339466610	15730	15730	15730	15730	0
139	20240621	180500	339466610	15730	15730	15730	15730	0
140	20240621	180400	339466610	15730	15730	15730	15730	0
141	20240621	180300	339466610	15730	15730	15730	15730	0
142	20240621	180200	339466610	15730	15730	15730	15730	0
143	20240621	180100	339466610	15730	15730	15730	15730	0
144	20240621	180000	339466610	15730	15730	15730	15730	0
145	20240621	175900	339466610	15730	15730	15730	15730	0
146	20240621	175800	339466610	15730	15730	15730	15730	0
147	20240621	175700	339466610	15730	15730	15730	15730	0
148	20240621	175600	339466610	15730	15730	15730	15730	0
149	20240621	175500	339466610	15730	15730	15730	15730	0
150	20240621	175400	339466610	15730	15730	15730	15730	0
151	20240621	175300	339466610	15730	15730	15730	15730	0
152	20240621	175200	339466610	15730	15730	15730	15730	2213
153	20240621	175100	339466610	15730	15730	15730	15730	0
154	20240621	175000	339466610	15730	15730	15730	15730	0
155	20240621	174900	339466610	15730	15730	15730	15730	0
156	20240621	174800	339466610	15730	15730	15730	15730	0
157	20240621	174700	339466610	15730	15730	15730	15730	0
158	20240621	174600	339466610	15730	15730	15730	15730	0
159	20240621	174500	339466610	15730	15730	15730	15730	0
160	20240621	174400	339466610	15730	15730	15730	15730	0
161	20240621	174300	339466610	15730	15730	15730	15730	0
162	20240621	174200	339466610	15730	15730	15730	15730	0
163	20240621	174100	339466610	15730	15730	15730	15730	0
164	20240621	174000	339466610	15730	15730	15730	15730	0
165	20240621	173900	339466610	15730	15730	15730	15730	0
166	20240621	173800	339466610	15730	15730	15730	15730	0
167	20240621	173700	339466610	15730	15730	15730	15730	0
168	20240621	173600	339466610	15730	15730	15730	15730	0
169	20240621	173500	339466610	15730	15730	15730	15730	0
170	20240621	173400	339466610	15730	15730	15730	15730	0
171	20240621	173300	339466610	15730	15730	15730	15730	0
172	20240621	173200	339466610	15730	15730	15730	15730	0
173	20240621	173100	339466610	15730	15730	15730	15730	0
174	20240621	173000	339466610	15730	15730	15730	15730	0
175	20240621	172900	339466610	15730	15730	15730	15730	0
176	20240621	172800	339466610	15730	15730	15730	15730	0
177	20240621	172700	339466610	15730	15730	15730	15730	0
178	20240621	172600	339466610	15730	15730	15730	15730	0
179	20240621	172500	339466610	15730	15730	15730	15730	0
180	20240621	172400	339466610	15730	15730	15730	15730	0
181	20240621	172300	339466610	15730	15730	15730	15730	0
182	20240621	172200	339466610	15730	15730	15730	15730	2213
183	20240621	172100	339466610	15730	15730	15730	15730	0
184	20240621	172000	339466610	15730	15730	15730	15730	0
185	20240621	171900	339466610	15730	15730	15730	15730	0
186	20240621	171800	339466610	15730	15730	15730	15730	0
187	20240621	171700	339466610	15730	15730	15730	15730	0
188	20240621	171600	339466610	15730	15730	15730	15730	0
189	20240621	171500	339466610	15730	15730	15730	15730	0
190	20240621	171400	339466610	15730	15730	15730	15730	0
191	20240621	171300	339466610	15730	15730	15730	15730	0
192	20240621	171200	339466610	15730	15730	15730	15730	0
193	20240621	171100	339466610	15730	15730	15730	15730	0
194	20240621	171000	339466610	15730	15730	15730	15730	0
195	20240621	170900	339466610	15730	15730	15730	15730	0
196	20240621	170800	339466610	15730	15730	15730	15730	0
197	20240621	170700	339466610	15730	15730	15730	15730	0
198	20240621	170600	339466610	15730	15730	15730	15730	0
199	20240621	170500	339466610	15730	15730	15730	15730	0
200	20240621	170400	339466610	15730	15730	15730	15730	0
201	20240621	170300	339466610	15730	15730	15730	15730	0
202	20240621	170200	339466610	15730	15730	15730	15730	0
203	20240621	170100	339466610	15730	15730	15730	15730	0
204	20240621	170000	339466610	15730	15730	15730	15730	0
205	20240621	165900	339466610	15730	15730	15730	15730	0
206	20240621	165800	339466610	15730	15730	15730	15730	0
207	20240621	165700	339466610	15730	15730	15730	15730	0
208	20240621	165600	339466610	15730	15730	15730	15730	0
209	20240621	165500	339466610	15730	15730	15730	15730	0
210	20240621	165400	339466610	15730	15730	15730	15730	0
211	20240621	165300	339466610	15730	15730	15730	15730	0
212	20240621	165200	339466610	15730	15730	15730	15730	2213
213	20240621	165100	339466610	15730	15730	15730	15730	0
214	20240621	165000	339466610	15730	15730	15730	15730	0
215	20240621	164900	339466610	15730	15730	15730	15730	0
216	20240621	164800	339466610	15730	15730	15730	15730	0
217	20240621	164700	339466610	15730	15730	15730	15730	0
218	20240621	164600	339466610	15730	15730	15730	15730	0
219	20240621	164500	339466610	15730	15730	15730	15730	0
220	20240621	164400	339466610	15730	15730	15730	15730	0
221	20240621	164300	339466610	15730	15730	15730	15730	0
222	20240621	164200	339466610	15730	15730	15730	15730	0
223	20240621	164100	339466610	15730	15730	15730	15730	0
224	20240621	164000	339466610	15730	15730	15730	15730	0
225	20240621	163900	339466610	15730	15730	15730	15730	0
226	20240621	163800	339466610	15730	15730	15730	15730	0
227	20240621	163700	339466610	15730	15730	15730	15730	0
228	20240621	163600	339466610	15730	15730	15730	15730	0
229	20240621	163500	339466610	15730	15730	15730	15730	0
230	20240621	163400	339466610	15730	15730	15730	15730	0
231	20240621	163300	339466610	15730	15730	15730	15730	0
232	20240621	163200	339466610	15730	15730	15730	15730	0
233	20240621	163100	339466610	15730	15730	15730	15730	0
234	20240621	163000	339466610	15730	15730	15730	15730	0
235	20240621	162900	339466610	15730	15730	15730	15730	0
236	20240621	162800	339466610	15730	15730	15730	15730	0
237	20240621	162700	339466610	15730	15730	15730	15730	0
238	20240621	162600	339466610	15730	15730	15730	15730	0
239	20240621	162500	339466610	15730	15730	15730	15730	0
240	20240621	162400	339466610	15730	15730	15730	15730	0
241	20240621	162300	339466610	15730	15730	15730	15730	0
242	20240621	162200	339466610	15730	15730	15730	15730	2213
243	20240621	162100	339466610	15730	15730	15730	15730	0
244	20240621	162000	339466610	15730	15730	15730	15730	0
245	20240621	161900	339466610	15730	15730	15730	15730	0
246	20240621	161800	339466610	15730	15730	15730	15730	0
247	20240621	161700	339466610	15730	15730	15730	15730	0
248	20240621	161600	339466610	15730	15730	15730	15730	0
249	20240621	161500	339466610	15730	15730	15730	15730	0
250	20240621	161400	339466610	15730	15730	15730	15730	0
251	20240621	161300	339466610	15730	15730	15730	15730	0
252	20240621	161200	339466610	15730	15730	15730	15730	0
253	20240621	161100	339466610	15730	15730	15730	15730	0
254	20240621	161000	339466610	15730	15730	15730	15730	0
255	20240621	160900	339466610	15730	15730	15730	15730	0
256	20240621	160800	339466610	15730	15730	15730	15730	0
257	20240621	160700	339466610	15730	15730	15730	15730	0
258	20240621	160600	339466610	15730	15730	15730	15730	0
259	20240621	160500	339466610	15730	15730	15730	15730	0
260	20240621	160400	339466610	15730	15730	15730	15730	0
261	20240621	160300	339466610	15730	15730	15730	15730	0
262	20240621	160200	339466610	15730	15730	15730	15730	0
263	20240621	160100	339466610	15730	15730	15730	15730	0
264	20240621	160000	339466610	15730	15730	15730	15730	0
265	20240621	155900	339466610	15730	15730	15730	15730	0
266	20240621	155800	339466610	15730	15730	15730	15730	0
267	20240621	155700	339466610	15730	15730	15730	15730	0
268	20240621	155600	339466610	15730	15730	15730	15730	0
269	20240621	155500	339466610	15730	15730	15730	15730	0
270	20240621	155400	339466610	15730	15730	15730	15730	0
271	20240621	155300	339466610	15730	15730	15730	15730	0
272	20240621	155200	339466610	15730	15730	15730	15730	2213
273	20240621	155100	339466610	15730	15730	15730	15730	0
274	20240621	155000	339466610	15730	15730	15730	15730	0
275	20240621	154900	339466610	15730	15730	15730	15730	0
276	20240621	154800	339466610	15730	15730	15730	15730	0
277	20240621	154700	339466610	15730	15730	15730	15730	0
278	20240621	154600	339466610	15730	15730	15730	15730	0
279	20240621	154500	339466610	15730	15730	15730	15730	0
280	20240621	154400	339466610	15730	15730	15730	15730	0
281	20240621	154300	339466610	15730	15730	15730	15730	0
282	20240621	154200	339466610	15730	15730	15730	15730	0
283	20240621	154100	339466610	15730	15730	15730	15730	0
284	20240621	154000	339466610	15730	15730	15730	15730	0
285	20240621	153900	339466610	15730	15730	15730	15730	0
286	20240621	153800	339466610	15730	15730	15730	15730	0
287	20240621	153700	339466610	15730	15730	15730	15730	0
288	20240621	153600	339466610	15730	15730	15730	15730	0
289	20240621	153500	339466610	15730	15730	15730	15730	0
290	20240621	153400	339466610	15730	15730	15730	15730	0
291	20240621	153300	339466610	15730	15730	15730	15730	0
292	20240621	153200	339466610	15730	15730	15730	15730	0
293	20240621	153100	339466610	15730	15730	15730	15730	0
294	20240621	153000	339466610	15730	15730	15730	15730	2213
295	20240621	152900	304656120	15700	15700	15700	15700	0
296	20240621	152800	304656120	15700	15700	15700	15700	0
297	20240621	152700	304656120	15700	15700	15700	15700	0
298	20240621	152600	304656120	15700	15700	15700	15700	0
299	20240621	152500	304656120	15700	15700	15700	15700	0
300	20240621	152400	304656120	15700	15700	15700	15700	0
301	20240621	152300	304656120	15700	15700	15700	15700	0
302	20240621	152200	304656120	15700	15700	15700	15700	0
303	20240621	152100	304656120	15700	15700	15700	15700	0
304	20240621	152000	304656120	15700	15700	15700	15700	0
305	20240621	151900	304656120	15700	15820	15820	15700	114
306	20240621	151800	302859790	15820	15770	15820	15690	445
307	20240621	151700	295844100	15780	15750	15780	15750	5
308	20240621	151600	295765290	15780	15780	15780	15780	7
309	20240621	151500	295654830	15810	15680	15810	15680	437
310	20240621	151400	288757990	15790	15790	15790	15790	0
311	20240621	151300	288757990	15790	15790	15790	15790	0
312	20240621	151200	288757990	15790	15790	15790	15790	0
313	20240621	151100	288757990	15790	15750	15830	15690	401
314	20240621	151000	282438100	15770	15740	15770	15680	31
315	20240621	150900	281951210	15770	15770	15770	15770	5
316	20240621	150800	281872360	15670	15680	15680	15670	15
317	20240621	150700	281637300	15770	15770	15770	15770	5
318	20240621	150600	281558450	15770	15680	15770	15680	129
319	20240621	150500	279535640	15770	15770	15770	15770	0
320	20240621	150400	279535640	15770	15770	15770	15770	0
321	20240621	150300	279535640	15770	15770	15770	15770	0
322	20240621	150200	279535640	15770	15690	15770	15680	219
323	20240621	150100	276098520	15770	15770	15770	15770	0
324	20240621	150000	276098520	15770	15770	15770	15770	0
325	20240621	145900	276098520	15770	15770	15770	15770	0
326	20240621	145800	276098520	15770	15770	15770	15770	0
327	20240621	145700	276098520	15770	15770	15770	15770	1
328	20240621	145600	276082750	15780	15780	15780	15780	0
329	20240621	145500	276082750	15780	15780	15780	15780	0
330	20240621	145400	276082750	15780	15780	15780	15780	1
331	20240621	145300	276066970	15780	15760	15780	15760	64
332	20240621	145200	275057660	15770	15770	15770	15770	0
333	20240621	145100	275057660	15770	15770	15770	15770	0
334	20240621	145000	275057660	15770	15770	15770	15770	0
335	20240621	144900	275057660	15770	15770	15770	15770	0
336	20240621	144800	275057660	15770	15770	15770	15770	0
337	20240621	144700	275057660	15770	15770	15770	15770	26
338	20240621	144600	274647640	15770	15730	15770	15730	361
339	20240621	144500	268965130	15730	15730	15730	15730	0
340	20240621	144400	268965130	15730	15730	15730	15730	11
341	20240621	144300	268792100	15730	15730	15730	15730	2
342	20240621	144200	268760640	15740	15680	15740	15670	280
343	20240621	144100	264372270	15680	15740	15740	15680	60
344	20240621	144000	263430870	15720	15720	15720	15720	0
345	20240621	143900	263430870	15720	15720	15720	15720	10
346	20240621	143800	263273670	15740	15740	15740	15740	0
347	20240621	143700	263273670	15740	15740	15740	15740	0
348	20240621	143600	263273670	15740	15740	15740	15740	0
349	20240621	143500	263273670	15740	15680	15740	15680	8
350	20240621	143400	263147870	15680	15680	15680	15680	0
351	20240621	143300	263147870	15680	15680	15680	15680	1
352	20240621	143200	263132190	15750	15750	15750	15750	0
353	20240621	143100	263132190	15750	15750	15750	15680	15
354	20240621	143000	262896150	15680	15680	15680	15680	25
355	20240621	142900	262504150	15760	15760	15760	15760	0
356	20240621	142800	262504150	15760	15690	15760	15690	120
357	20240621	142700	260619950	15770	15700	15780	15700	356
358	20240621	142600	255014130	15700	15690	15700	15690	31
359	20240621	142500	254527720	15690	15690	15690	15690	0
360	20240621	142400	254527720	15690	15690	15690	15690	0
361	20240621	142300	254527720	15690	15690	15690	15690	0
362	20240621	142200	254527720	15690	15680	15700	15670	283
363	20240621	142100	250092190	15690	15700	15700	15690	443
364	20240621	142000	243137800	15730	15730	15730	15730	0
365	20240621	141900	243137800	15730	15710	15730	15710	5
366	20240621	141800	243059230	15700	15700	15700	15700	0
367	20240621	141700	243059230	15700	15700	15700	15700	0
368	20240621	141600	243059230	15700	15700	15700	15700	0
369	20240621	141500	243059230	15700	15700	15700	15700	0
370	20240621	141400	243059230	15700	15700	15700	15700	0
371	20240621	141300	243059230	15700	15720	15720	15700	69
372	20240621	141200	241975530	15690	15690	15690	15690	0
373	20240621	141100	241975530	15690	15690	15690	15690	0
374	20240621	141000	241975530	15690	15690	15690	15690	0
375	20240621	140900	241975530	15690	15690	15690	15690	0
376	20240621	140800	241975530	15690	15690	15690	15690	0
377	20240621	140700	241975530	15690	15690	15690	15690	52
378	20240621	140600	241159650	15690	15690	15690	15690	0
379	20240621	140500	241159650	15690	15690	15690	15690	56
380	20240621	140400	240281010	15740	15690	15740	15690	64
381	20240621	140300	239275950	15740	15740	15740	15740	0
382	20240621	140200	239275950	15740	15740	15740	15740	0
383	20240621	140100	239275950	15740	15740	15740	15740	0
384	20240621	140000	239275950	15740	15740	15740	15740	0
385	20240621	135900	239275950	15740	15740	15740	15740	0
386	20240621	135800	239275950	15740	15740	15740	15740	0
387	20240621	135700	239275950	15740	15740	15740	15740	0
388	20240621	135600	239275950	15740	15740	15740	15740	50
389	20240621	135500	238488950	15740	15740	15740	15740	0
390	20240621	135400	238488950	15740	15740	15740	15740	0
391	20240621	135300	238488950	15740	15740	15740	15740	0
392	20240621	135200	238488950	15740	15680	15740	15680	77
393	20240621	135100	237280750	15670	15670	15670	15670	0
394	20240621	135000	237280750	15670	15670	15670	15670	0
395	20240621	134900	237280750	15670	15670	15670	15670	0
396	20240621	134800	237280750	15670	15670	15670	15670	0
397	20240621	134700	237280750	15670	15670	15670	15670	9
398	20240621	134600	237139720	15690	15690	15690	15690	0
399	20240621	134500	237139720	15690	15690	15690	15690	0
400	20240621	134400	237139720	15690	15680	15690	15670	367
401	20240621	134300	231385230	15680	15740	15740	15680	886
402	20240621	134200	217487190	15740	15690	15740	15690	105
403	20240621	134100	215839490	15780	15780	15780	15780	0
404	20240621	134000	215839490	15780	15740	15780	15740	123
405	20240621	133900	213902910	15740	15740	15740	15740	0
406	20240621	133800	213902910	15740	15740	15740	15740	0
407	20240621	133700	213902910	15740	15740	15740	15740	0
408	20240621	133600	213902910	15740	15740	15740	15680	697
409	20240621	133500	202954550	15740	15740	15740	15740	0
410	20240621	133400	202954550	15740	15740	15740	15740	0
411	20240621	133300	202954550	15740	15740	15740	15740	0
412	20240621	133200	202954550	15740	15740	15740	15740	0
413	20240621	133100	202954550	15740	15740	15740	15740	0
414	20240621	133000	202954550	15740	15740	15740	15740	0
415	20240621	132900	202954550	15740	15740	15740	15740	0
416	20240621	132800	202954550	15740	15740	15740	15740	0
417	20240621	132700	202954550	15740	15740	15740	15740	0
418	20240621	132600	202954550	15740	15740	15740	15740	3
419	20240621	132500	202907330	15700	15710	15740	15700	238
420	20240621	132400	199169640	15700	15700	15700	15700	43
421	20240621	132300	198494540	15690	15690	15690	15690	0
422	20240621	132200	198494540	15690	15690	15690	15690	0
423	20240621	132100	198494540	15690	15690	15690	15690	149
424	20240621	132000	196156730	15780	15780	15780	15780	0
425	20240621	131900	196156730	15780	15780	15780	15780	0
426	20240621	131800	196156730	15780	15780	15780	15780	0
427	20240621	131700	196156730	15780	15700	15780	15680	845
428	20240621	131600	182894650	15700	15710	15710	15700	8
429	20240621	131500	182769030	15710	15710	15710	15710	128
430	20240621	131400	180758150	15710	15710	15710	15710	63
431	20240621	131300	179768420	15710	15710	15710	15710	32
432	20240621	131200	179265700	15710	15710	15710	15710	62
433	20240621	131100	178291680	15710	15720	15720	15710	132
434	20240621	131000	176217570	15730	15730	15730	15730	0
435	20240621	130900	176217570	15730	15830	15830	15730	188
436	20240621	130800	173250000	15830	15830	15830	15830	2
437	20240621	130700	173218340	15820	15820	15820	15820	0
438	20240621	130600	173218340	15820	15730	15820	15730	42
439	20240621	130500	172557050	15850	15850	15850	15850	0
440	20240621	130400	172557050	15850	15850	15850	15850	0
441	20240621	130300	172557050	15850	15850	15850	15850	0
442	20240621	130200	172557050	15850	15780	15870	15780	326
443	20240621	130100	167400940	15780	15780	15780	15780	23
444	20240621	130000	167038000	15720	15720	15720	15720	0
445	20240621	125900	167038000	15720	15720	15720	15720	0
446	20240621	125800	167038000	15720	15720	15720	15720	0
447	20240621	125700	167038000	15720	15720	15720	15720	0
448	20240621	125600	167038000	15720	15720	15720	15720	3
449	20240621	125500	166990840	15720	15720	15720	15720	0
450	20240621	125400	166990840	15720	15720	15720	15720	0
451	20240621	125300	166990840	15720	15720	15720	15720	0
452	20240621	125200	166990840	15720	15720	15720	15720	0
453	20240621	125100	166990840	15720	15720	15720	15720	26
454	20240621	125000	166582120	15780	15780	15780	15780	0
455	20240621	124900	166582120	15780	15780	15780	15780	0
456	20240621	124800	166582120	15780	15780	15780	15780	0
457	20240621	124700	166582120	15780	15780	15780	15780	0
458	20240621	124600	166582120	15780	15780	15780	15780	0
459	20240621	124500	166582120	15780	15780	15780	15780	2
460	20240621	124400	166550560	15780	15780	15780	15780	0
461	20240621	124300	166550560	15780	15780	15780	15780	0
462	20240621	124200	166550560	15780	15780	15780	15780	0
463	20240621	124100	166550560	15780	15780	15780	15780	0
464	20240621	124000	166550560	15780	15780	15780	15780	0
465	20240621	123900	166550560	15780	15780	15780	15780	0
466	20240621	123800	166550560	15780	15780	15780	15780	1
467	20240621	123700	166534780	15780	15780	15780	15780	2
468	20240621	123600	166503220	15730	15730	15730	15730	21
469	20240621	123500	166172890	15780	15780	15780	15780	5
470	20240621	123400	166093990	15780	15780	15780	15780	0
471	20240621	123300	166093990	15780	15730	15780	15730	324
472	20240621	123200	160988220	15700	15700	15700	15700	0
473	20240621	123100	160988220	15700	15700	15700	15700	0
474	20240621	123000	160988220	15700	15730	15730	15700	111
475	20240621	122900	159244980	15730	15730	15730	15730	0
476	20240621	122800	159244980	15730	15730	15730	15730	0
477	20240621	122700	159244980	15730	15730	15730	15730	0
478	20240621	122600	159244980	15730	15730	15730	15730	27
479	20240621	122500	158820270	15710	15710	15710	15710	0
480	20240621	122400	158820270	15710	15710	15710	15710	0
481	20240621	122300	158820270	15710	15710	15710	15710	0
482	20240621	122200	158820270	15710	15710	15710	15710	0
483	20240621	122100	158820270	15710	15710	15710	15710	0
484	20240621	122000	158820270	15710	15710	15710	15710	0
485	20240621	121900	158820270	15710	15710	15710	15710	55
486	20240621	121800	157956220	15730	15730	15730	15730	0
487	20240621	121700	157956220	15730	15730	15730	15730	0
488	20240621	121600	157956220	15730	15720	15730	15720	2
489	20240621	121500	157924770	15710	15710	15710	15710	0
490	20240621	121400	157924770	15710	15720	15720	15710	9
491	20240621	121300	157783310	15720	15720	15720	15720	5
492	20240621	121200	157704710	15700	15700	15700	15700	0
493	20240621	121100	157704710	15700	15700	15700	15700	61
494	20240621	121000	156747010	15730	15730	15730	15730	0
495	20240621	120900	156747010	15730	15730	15730	15730	0
496	20240621	120800	156747010	15730	15730	15730	15730	24
497	20240621	120700	156369490	15730	15730	15730	15730	0
498	20240621	120600	156369490	15730	15730	15730	15730	4
499	20240621	120500	156306570	15730	15730	15730	15730	0
500	20240621	120400	156306570	15730	15730	15730	15730	0
501	20240621	120300	156306570	15730	15730	15730	15730	0
502	20240621	120200	156306570	15730	15730	15730	15730	0
503	20240621	120100	156306570	15730	15730	15730	15730	26
504	20240621	120000	155897590	15680	15680	15680	15680	0
505	20240621	115900	155897590	15680	15680	15680	15680	0
506	20240621	115800	155897590	15680	15680	15680	15680	0
507	20240621	115700	155897590	15680	15680	15680	15680	0
508	20240621	115600	155897590	15680	15680	15680	15680	0
509	20240621	115500	155897590	15680	15680	15680	15680	1
510	20240621	115400	155881910	15690	15690	15690	15690	0
511	20240621	115300	155881910	15690	15690	15690	15690	0
512	20240621	115200	155881910	15690	15690	15690	15690	0
513	20240621	115100	155881910	15690	15700	15700	15690	21
514	20240621	115000	155552410	15740	15690	15740	15690	114
515	20240621	114900	153763050	15760	15760	15760	15760	0
516	20240621	114800	153763050	15760	15760	15760	15760	0
517	20240621	114700	153763050	15760	15760	15760	15760	0
518	20240621	114600	153763050	15760	15720	15760	15690	2035
519	20240621	114500	121805980	15730	15730	15730	15730	0
520	20240621	114400	121805980	15730	15730	15730	15730	0
521	20240621	114300	121805980	15730	15730	15730	15730	0
522	20240621	114200	121805980	15730	15730	15730	15730	31
523	20240621	114100	121318350	15730	15730	15730	15730	0
524	20240621	114000	121318350	15730	15730	15730	15730	0
525	20240621	113900	121318350	15730	15730	15730	15730	0
526	20240621	113800	121318350	15730	15730	15730	15730	0
527	20240621	113700	121318350	15730	15730	15730	15730	0
528	20240621	113600	121318350	15730	15730	15730	15730	0
529	20240621	113500	121318350	15730	15730	15730	15730	0
530	20240621	113400	121318350	15730	15730	15730	15730	0
531	20240621	113300	121318350	15730	15730	15730	15730	0
532	20240621	113200	121318350	15730	15730	15730	15730	0
533	20240621	113100	121318350	15730	15730	15730	15730	0
534	20240621	113000	121318350	15730	15730	15730	15730	0
535	20240621	112900	121318350	15730	15730	15730	15730	0
536	20240621	112800	121318350	15730	15730	15730	15730	0
537	20240621	112700	121318350	15730	15730	15730	15730	0
538	20240621	112600	121318350	15730	15730	15730	15730	0
539	20240621	112500	121318350	15730	15730	15730	15730	0
540	20240621	112400	121318350	15730	15730	15730	15730	0
541	20240621	112300	121318350	15730	15730	15730	15730	0
542	20240621	112200	121318350	15730	15730	15730	15730	0
543	20240621	112100	121318350	15730	15730	15730	15730	0
544	20240621	112000	121318350	15730	15770	15770	15730	236
545	20240621	111900	117605650	15770	15770	15770	15770	0
546	20240621	111800	117605650	15770	15770	15770	15770	0
547	20240621	111700	117605650	15770	15770	15770	15770	14
548	20240621	111600	117384870	15740	15740	15740	15740	0
549	20240621	111500	117384870	15740	15740	15740	15740	0
550	20240621	111400	117384870	15740	15740	15740	15740	0
551	20240621	111300	117384870	15740	15740	15740	15740	0
552	20240621	111200	117384870	15740	15740	15740	15740	0
553	20240621	111100	117384870	15740	15740	15740	15740	0
554	20240621	111000	117384870	15740	15740	15740	15740	0
555	20240621	110900	117384870	15740	15740	15740	15740	17
556	20240621	110800	117117290	15740	15740	15740	15740	21
557	20240621	110700	116786750	15770	15770	15770	15770	0
558	20240621	110600	116786750	15770	15770	15770	15770	0
559	20240621	110500	116786750	15770	15770	15770	15770	0
560	20240621	110400	116786750	15770	15770	15770	15770	0
561	20240621	110300	116786750	15770	15760	15770	15760	16
562	20240621	110200	116534540	15760	15760	15760	15760	0
563	20240621	110100	116534540	15760	15760	15760	15760	0
564	20240621	110000	116534540	15760	15760	15760	15760	1
565	20240621	105900	116518780	15760	15750	15760	15730	713
566	20240621	105800	105287310	15730	15730	15730	15730	0
567	20240621	105700	105287310	15730	15730	15730	15730	0
568	20240621	105600	105287310	15730	15730	15730	15730	0
569	20240621	105500	105287310	15730	15730	15730	15730	1
570	20240621	105400	105271580	15710	15710	15710	15710	0
571	20240621	105300	105271580	15710	15710	15710	15710	0
572	20240621	105200	105271580	15710	15710	15710	15710	0
573	20240621	105100	105271580	15710	15710	15710	15710	0
574	20240621	105000	105271580	15710	15710	15710	15710	0
575	20240621	104900	105271580	15710	15710	15710	15710	0
576	20240621	104800	105271580	15710	15710	15710	15710	0
577	20240621	104700	105271580	15710	15710	15710	15710	0
578	20240621	104600	105271580	15710	15740	15740	15710	523
579	20240621	104500	97045090	15740	15740	15740	15740	0
580	20240621	104400	97045090	15740	15740	15740	15740	0
581	20240621	104300	97045090	15740	15740	15740	15740	0
582	20240621	104200	97045090	15740	15760	15760	15740	424
583	20240621	104100	90368680	15750	15780	15780	15750	782
584	20240621	104000	78040260	15790	15790	15790	15790	1
585	20240621	103900	78024470	15790	15790	15790	15790	2
586	20240621	103800	77992890	15800	15800	15800	15800	0
587	20240621	103700	77992890	15800	15800	15800	15800	1
588	20240621	103600	77977090	15800	15800	15800	15800	23
589	20240621	103500	77613690	15800	15800	15800	15800	0
590	20240621	103400	77613690	15800	15800	15800	15800	2
591	20240621	103300	77582090	15790	15790	15790	15790	11
592	20240621	103200	77408400	15800	15800	15800	15800	0
593	20240621	103100	77408400	15800	15800	15800	15800	0
594	20240621	103000	77408400	15800	15800	15800	15800	0
595	20240621	102900	77408400	15800	15800	15800	15800	0
596	20240621	102800	77408400	15800	15800	15800	15800	0
597	20240621	102700	77408400	15800	15800	15800	15800	0
598	20240621	102600	77408400	15800	15790	15800	15790	25
599	20240621	102500	77013530	15790	15790	15790	15790	7
600	20240621	102400	76903000	15780	15780	15780	15780	7
601	20240621	102300	76792540	15750	15750	15750	15750	0
602	20240621	102200	76792540	15750	15750	15750	15750	0
603	20240621	102100	76792540	15750	15750	15750	15750	0
604	20240621	102000	76792540	15750	15750	15750	15750	21
605	20240621	101900	76461790	15780	15780	15780	15780	1
606	20240621	101800	76446010	15780	15780	15780	15780	1
607	20240621	101700	76430230	15760	15760	15760	15760	0
608	20240621	101600	76430230	15760	15780	15780	15760	41
609	20240621	101500	75784050	15760	15760	15760	15760	1
610	20240621	101400	75768290	15740	15740	15740	15740	0
611	20240621	101300	75768290	15740	15740	15740	15740	0
612	20240621	101200	75768290	15740	15740	15740	15740	31
613	20240621	101100	75280350	15780	15780	15780	15780	19
614	20240621	101000	74980530	15780	15770	15780	15770	2
615	20240621	100900	74948980	15760	15750	15760	15750	4
616	20240621	100800	74885970	15750	15750	15750	15750	0
617	20240621	100700	74885970	15750	15730	15750	15730	116
618	20240621	100600	73061270	15810	15730	15810	15730	37
619	20240621	100500	72478800	15730	15730	15730	15730	5
620	20240621	100400	72400150	15790	15790	15790	15790	1
621	20240621	100300	72384360	15790	15790	15790	15790	0
622	20240621	100200	72384360	15790	15730	15790	15730	44
623	20240621	100100	71691700	15730	15730	15730	15730	0
624	20240621	100000	71691700	15730	15730	15730	15730	45
625	20240621	095900	70983850	15730	15730	15730	15730	36
626	20240621	095800	70417570	15730	15730	15730	15730	0
627	20240621	095700	70417570	15730	15730	15730	15730	2
628	20240621	095600	70386110	15730	15730	15730	15730	1
629	20240621	095500	70370380	15690	15690	15690	15690	0
630	20240621	095400	70370380	15690	15690	15690	15690	0
631	20240621	095300	70370380	15690	15690	15690	15690	31
632	20240621	095200	69883990	15730	15780	15780	15700	709
633	20240621	095100	58739000	15780	15780	15780	15780	3
634	20240621	095000	58691660	15770	15770	15770	15770	1
635	20240621	094900	58675890	15770	15760	15770	15760	27
636	20240621	094800	58250360	15770	15770	15770	15770	0
637	20240621	094700	58250360	15770	15770	15770	15770	0
638	20240621	094600	58250360	15770	15780	15780	15770	34
639	20240621	094500	57713890	15830	15830	15830	15830	37
640	20240621	094400	57128180	15780	15750	15780	15750	25
641	20240621	094300	56733830	15720	15750	15750	15720	52
642	20240621	094200	55915960	15750	15750	15750	15750	3
643	20240621	094100	55868710	15720	15720	15720	15720	0
644	20240621	094000	55868710	15720	15720	15720	15720	0
645	20240621	093900	55868710	15720	15720	15720	15720	0
646	20240621	093800	55868710	15720	15730	15730	15720	380
647	20240621	093700	49892860	15740	15800	15800	15740	622
648	20240621	093600	40092620	15780	15780	15780	15780	0
649	20240621	093500	40092620	15780	15790	15790	15780	206
650	20240621	093400	36839890	15820	15810	15820	15810	3
651	20240621	093300	36792440	15830	15830	15830	15830	5
652	20240621	093200	36713290	15830	15830	15830	15830	0
653	20240621	093100	36713290	15830	15830	15830	15830	0
654	20240621	093000	36713290	15830	15830	15830	15830	0
655	20240621	092900	36713290	15830	15830	15830	15830	0
656	20240621	092800	36713290	15830	15830	15830	15830	0
657	20240621	092700	36713290	15830	15780	15830	15780	114
658	20240621	092600	34911880	15790	15780	15790	15720	1431
659	20240621	092500	12379570	15780	15780	15780	15780	0
660	20240621	092400	12379570	15780	15800	15800	15780	55
661	20240621	092300	11511000	15820	15820	15820	15820	0
662	20240621	092200	11511000	15820	15820	15820	15820	0
663	20240621	092100	11511000	15820	15820	15820	15820	24
664	20240621	092000	11131320	15870	15830	15880	15810	506
665	20240621	091900	3122350	15830	15830	15830	15830	0
666	20240621	091800	3122350	15830	15850	15850	15820	56
667	20240621	091700	2235810	15860	15890	15890	15860	22
668	20240621	091600	1886440	15890	15890	15890	15890	0
669	20240621	091500	1886440	15890	15900	15900	15890	18
670	20240621	091400	1600310	15910	15910	15910	15910	0
671	20240621	091300	1600310	15910	15910	15910	15910	4
672	20240621	091200	1536670	15910	15910	15910	15910	0
673	20240621	091100	1536670	15910	15930	15930	15910	18
674	20240621	091000	1250190	15920	15920	15920	15920	0
675	20240621	090900	1250190	15920	15920	15920	15920	0
676	20240621	090800	1250190	15920	15920	15920	15920	0
677	20240621	090700	1250190	15920	15920	15920	15920	0
678	20240621	090600	1250190	15920	15920	15920	15920	0
679	20240621	090500	1250190	15920	15930	15930	15920	6
680	20240621	090400	1154660	16030	16030	16030	16030	0
681	20240621	090300	1154660	16030	16030	16030	16030	0
682	20240621	090200	1154660	16030	16030	16030	16030	2
683	20240621	090100	1122600	16030	16030	16030	16030	0
684	20240621	090000	1122600	16030	16040	16040	16030	70