KissMeData/215360/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	203800	1027877960	15600	15600	15600	15600	3168
3	20240618	203700	1027877960	15600	15600	15600	15600	0
4	20240618	203600	1027877960	15600	15600	15600	15600	0
5	20240618	203500	1027877960	15600	15600	15600	15600	0
6	20240618	203400	1027877960	15600	15600	15600	15600	0
7	20240618	203300	1027877960	15600	15600	15600	15600	0
8	20240618	203200	1027877960	15600	15600	15600	15600	0
9	20240618	203100	1027877960	15600	15600	15600	15600	0
10	20240618	203000	1027877960	15600	15600	15600	15600	0
11	20240618	202900	1027877960	15600	15600	15600	15600	0
12	20240618	202800	1027877960	15600	15600	15600	15600	0
13	20240618	202700	1027877960	15600	15600	15600	15600	0
14	20240618	202600	1027877960	15600	15600	15600	15600	0
15	20240618	202500	1027877960	15600	15600	15600	15600	0
16	20240618	202400	1027877960	15600	15600	15600	15600	0
17	20240618	202300	1027877960	15600	15600	15600	15600	0
18	20240618	202200	1027877960	15600	15600	15600	15600	0
19	20240618	202100	1027877960	15600	15600	15600	15600	0
20	20240618	202000	1027877960	15600	15600	15600	15600	0
21	20240618	201900	1027877960	15600	15600	15600	15600	0
22	20240618	201800	1027877960	15600	15600	15600	15600	0
23	20240618	201700	1027877960	15600	15600	15600	15600	0
24	20240618	201600	1027877960	15600	15600	15600	15600	0
25	20240618	201500	1027877960	15600	15600	15600	15600	0
26	20240618	201400	1027877960	15600	15600	15600	15600	0
27	20240618	201300	1027877960	15600	15600	15600	15600	0
28	20240618	201200	1027877960	15600	15600	15600	15600	0
29	20240618	201100	1027877960	15600	15600	15600	15600	0
30	20240618	201000	1027877960	15600	15600	15600	15600	0
31	20240618	200900	1027877960	15600	15600	15600	15600	0
32	20240618	200800	1027877960	15600	15600	15600	15600	3168
33	20240618	200700	1027877960	15600	15600	15600	15600	0
34	20240618	200600	1027877960	15600	15600	15600	15600	0
35	20240618	200500	1027877960	15600	15600	15600	15600	0
36	20240618	200400	1027877960	15600	15600	15600	15600	0
37	20240618	200300	1027877960	15600	15600	15600	15600	0
38	20240618	200200	1027877960	15600	15600	15600	15600	0
39	20240618	200100	1027877960	15600	15600	15600	15600	0
40	20240618	200000	1027877960	15600	15600	15600	15600	0
41	20240618	195900	1027877960	15600	15600	15600	15600	0
42	20240618	195800	1027877960	15600	15600	15600	15600	0
43	20240618	195700	1027877960	15600	15600	15600	15600	0
44	20240618	195600	1027877960	15600	15600	15600	15600	0
45	20240618	195500	1027877960	15600	15600	15600	15600	0
46	20240618	195400	1027877960	15600	15600	15600	15600	0
47	20240618	195300	1027877960	15600	15600	15600	15600	0
48	20240618	195200	1027877960	15600	15600	15600	15600	0
49	20240618	195100	1027877960	15600	15600	15600	15600	0
50	20240618	195000	1027877960	15600	15600	15600	15600	0
51	20240618	194900	1027877960	15600	15600	15600	15600	0
52	20240618	194800	1027877960	15600	15600	15600	15600	0
53	20240618	194700	1027877960	15600	15600	15600	15600	0
54	20240618	194600	1027877960	15600	15600	15600	15600	0
55	20240618	194500	1027877960	15600	15600	15600	15600	0
56	20240618	194400	1027877960	15600	15600	15600	15600	0
57	20240618	194300	1027877960	15600	15600	15600	15600	0
58	20240618	194200	1027877960	15600	15600	15600	15600	0
59	20240618	194100	1027877960	15600	15600	15600	15600	0
60	20240618	194000	1027877960	15600	15600	15600	15600	0
61	20240618	193900	1027877960	15600	15600	15600	15600	0
62	20240618	193800	1027877960	15600	15600	15600	15600	3168
63	20240618	193700	1027877960	15600	15600	15600	15600	0
64	20240618	193600	1027877960	15600	15600	15600	15600	0
65	20240618	193500	1027877960	15600	15600	15600	15600	0
66	20240618	193400	1027877960	15600	15600	15600	15600	0
67	20240618	193300	1027877960	15600	15600	15600	15600	0
68	20240618	193200	1027877960	15600	15600	15600	15600	0
69	20240618	193100	1027877960	15600	15600	15600	15600	0
70	20240618	193000	1027877960	15600	15600	15600	15600	0
71	20240618	192900	1027877960	15600	15600	15600	15600	0
72	20240618	192800	1027877960	15600	15600	15600	15600	0
73	20240618	192700	1027877960	15600	15600	15600	15600	0
74	20240618	192600	1027877960	15600	15600	15600	15600	0
75	20240618	192500	1027877960	15600	15600	15600	15600	0
76	20240618	192400	1027877960	15600	15600	15600	15600	0
77	20240618	192300	1027877960	15600	15600	15600	15600	0
78	20240618	192200	1027877960	15600	15600	15600	15600	0
79	20240618	192100	1027877960	15600	15600	15600	15600	0
80	20240618	192000	1027877960	15600	15600	15600	15600	0
81	20240618	191900	1027877960	15600	15600	15600	15600	0
82	20240618	191800	1027877960	15600	15600	15600	15600	0
83	20240618	191700	1027877960	15600	15600	15600	15600	0
84	20240618	191600	1027877960	15600	15600	15600	15600	0
85	20240618	191500	1027877960	15600	15600	15600	15600	0
86	20240618	191400	1027877960	15600	15600	15600	15600	0
87	20240618	191300	1027877960	15600	15600	15600	15600	0
88	20240618	191200	1027877960	15600	15600	15600	15600	0
89	20240618	191100	1027877960	15600	15600	15600	15600	0
90	20240618	191000	1027877960	15600	15600	15600	15600	0
91	20240618	190900	1027877960	15600	15600	15600	15600	0
92	20240618	190800	1027877960	15600	15600	15600	15600	3168
93	20240618	190700	1027877960	15600	15600	15600	15600	0
94	20240618	190600	1027877960	15600	15600	15600	15600	0
95	20240618	190500	1027877960	15600	15600	15600	15600	0
96	20240618	190400	1027877960	15600	15600	15600	15600	0
97	20240618	190300	1027877960	15600	15600	15600	15600	0
98	20240618	190200	1027877960	15600	15600	15600	15600	0
99	20240618	190100	1027877960	15600	15600	15600	15600	0
100	20240618	190000	1027877960	15600	15600	15600	15600	0
101	20240618	185900	1027877960	15600	15600	15600	15600	0
102	20240618	185800	1027877960	15600	15600	15600	15600	0
103	20240618	185700	1027877960	15600	15600	15600	15600	0
104	20240618	185600	1027877960	15600	15600	15600	15600	0
105	20240618	185500	1027877960	15600	15600	15600	15600	0
106	20240618	185400	1027877960	15600	15600	15600	15600	0
107	20240618	185300	1027877960	15600	15600	15600	15600	0
108	20240618	185200	1027877960	15600	15600	15600	15600	0
109	20240618	185100	1027877960	15600	15600	15600	15600	0
110	20240618	185000	1027877960	15600	15600	15600	15600	0
111	20240618	184900	1027877960	15600	15600	15600	15600	0
112	20240618	184800	1027877960	15600	15600	15600	15600	0
113	20240618	184700	1027877960	15600	15600	15600	15600	0
114	20240618	184600	1027877960	15600	15600	15600	15600	0
115	20240618	184500	1027877960	15600	15600	15600	15600	0
116	20240618	184400	1027877960	15600	15600	15600	15600	0
117	20240618	184300	1027877960	15600	15600	15600	15600	0
118	20240618	184200	1027877960	15600	15600	15600	15600	0
119	20240618	184100	1027877960	15600	15600	15600	15600	0
120	20240618	184000	1027877960	15600	15600	15600	15600	0
121	20240618	183900	1027877960	15600	15600	15600	15600	0
122	20240618	183800	1027877960	15600	15600	15600	15600	3168
123	20240618	183700	1027877960	15600	15600	15600	15600	0
124	20240618	183600	1027877960	15600	15600	15600	15600	0
125	20240618	183500	1027877960	15600	15600	15600	15600	0
126	20240618	183400	1027877960	15600	15600	15600	15600	0
127	20240618	183300	1027877960	15600	15600	15600	15600	0
128	20240618	183200	1027877960	15600	15600	15600	15600	0
129	20240618	183100	1027877960	15600	15600	15600	15600	0
130	20240618	183000	1027877960	15600	15600	15600	15600	0
131	20240618	182900	1027877960	15600	15600	15600	15600	0
132	20240618	182800	1027877960	15600	15600	15600	15600	0
133	20240618	182700	1027877960	15600	15600	15600	15600	0
134	20240618	182600	1027877960	15600	15600	15600	15600	0
135	20240618	182500	1027877960	15600	15600	15600	15600	0
136	20240618	182400	1027877960	15600	15600	15600	15600	0
137	20240618	182300	1027877960	15600	15600	15600	15600	0
138	20240618	182200	1027877960	15600	15600	15600	15600	0
139	20240618	182100	1027877960	15600	15600	15600	15600	0
140	20240618	182000	1027877960	15600	15600	15600	15600	0
141	20240618	181900	1027877960	15600	15600	15600	15600	0
142	20240618	181800	1027877960	15600	15600	15600	15600	0
143	20240618	181700	1027877960	15600	15600	15600	15600	0
144	20240618	181600	1027877960	15600	15600	15600	15600	0
145	20240618	181500	1027877960	15600	15600	15600	15600	0
146	20240618	181400	1027877960	15600	15600	15600	15600	0
147	20240618	181300	1027877960	15600	15600	15600	15600	0
148	20240618	181200	1027877960	15600	15600	15600	15600	0
149	20240618	181100	1027877960	15600	15600	15600	15600	0
150	20240618	181000	1027877960	15600	15600	15600	15600	0
151	20240618	180900	1027877960	15600	15600	15600	15600	0
152	20240618	180800	1027877960	15600	15600	15600	15600	3168
153	20240618	180700	1027877960	15600	15600	15600	15600	0
154	20240618	180600	1027877960	15600	15600	15600	15600	0
155	20240618	180500	1027877960	15600	15600	15600	15600	0
156	20240618	180400	1027877960	15600	15600	15600	15600	0
157	20240618	180300	1027877960	15600	15600	15600	15600	0
158	20240618	180200	1027877960	15600	15600	15600	15600	0
159	20240618	180100	1027877960	15600	15600	15600	15600	0
160	20240618	180000	1027877960	15600	15600	15600	15600	0
161	20240618	175900	1027877960	15600	15600	15600	15600	0
162	20240618	175800	1027877960	15600	15600	15600	15600	0
163	20240618	175700	1027877960	15600	15600	15600	15600	0
164	20240618	175600	1027877960	15600	15600	15600	15600	0
165	20240618	175500	1027877960	15600	15600	15600	15600	0
166	20240618	175400	1027877960	15600	15600	15600	15600	0
167	20240618	175300	1027877960	15600	15600	15600	15600	0
168	20240618	175200	1027877960	15600	15600	15600	15600	0
169	20240618	175100	1027877960	15600	15600	15600	15600	0
170	20240618	175000	1027877960	15600	15600	15600	15600	0
171	20240618	174900	1027877960	15600	15600	15600	15600	0
172	20240618	174800	1027877960	15600	15600	15600	15600	0
173	20240618	174700	1027877960	15600	15600	15600	15600	0
174	20240618	174600	1027877960	15600	15600	15600	15600	0
175	20240618	174500	1027877960	15600	15600	15600	15600	0
176	20240618	174400	1027877960	15600	15600	15600	15600	0
177	20240618	174300	1027877960	15600	15600	15600	15600	0
178	20240618	174200	1027877960	15600	15600	15600	15600	0
179	20240618	174100	1027877960	15600	15600	15600	15600	0
180	20240618	174000	1027877960	15600	15600	15600	15600	0
181	20240618	173900	1027877960	15600	15600	15600	15600	0
182	20240618	173800	1027877960	15600	15600	15600	15600	3168
183	20240618	173700	1027877960	15600	15600	15600	15600	0
184	20240618	173600	1027877960	15600	15600	15600	15600	0
185	20240618	173500	1027877960	15600	15600	15600	15600	0
186	20240618	173400	1027877960	15600	15600	15600	15600	0
187	20240618	173300	1027877960	15600	15600	15600	15600	0
188	20240618	173200	1027877960	15600	15600	15600	15600	0
189	20240618	173100	1027877960	15600	15600	15600	15600	0
190	20240618	173000	1027877960	15600	15600	15600	15600	0
191	20240618	172900	1027877960	15600	15600	15600	15600	0
192	20240618	172800	1027877960	15600	15600	15600	15600	0
193	20240618	172700	1027877960	15600	15600	15600	15600	0
194	20240618	172600	1027877960	15600	15600	15600	15600	0
195	20240618	172500	1027877960	15600	15600	15600	15600	0
196	20240618	172400	1027877960	15600	15600	15600	15600	0
197	20240618	172300	1027877960	15600	15600	15600	15600	0
198	20240618	172200	1027877960	15600	15600	15600	15600	0
199	20240618	172100	1027877960	15600	15600	15600	15600	0
200	20240618	172000	1027877960	15600	15600	15600	15600	0
201	20240618	171900	1027877960	15600	15600	15600	15600	0
202	20240618	171800	1027877960	15600	15600	15600	15600	0
203	20240618	171700	1027877960	15600	15600	15600	15600	0
204	20240618	171600	1027877960	15600	15600	15600	15600	0
205	20240618	171500	1027877960	15600	15600	15600	15600	0
206	20240618	171400	1027877960	15600	15600	15600	15600	0
207	20240618	171300	1027877960	15600	15600	15600	15600	0
208	20240618	171200	1027877960	15600	15600	15600	15600	0
209	20240618	171100	1027877960	15600	15600	15600	15600	0
210	20240618	171000	1027877960	15600	15600	15600	15600	0
211	20240618	170900	1027877960	15600	15600	15600	15600	0
212	20240618	170800	1027877960	15600	15600	15600	15600	3168
213	20240618	170700	1027877960	15600	15600	15600	15600	0
214	20240618	170600	1027877960	15600	15600	15600	15600	0
215	20240618	170500	1027877960	15600	15600	15600	15600	0
216	20240618	170400	1027877960	15600	15600	15600	15600	0
217	20240618	170300	1027877960	15600	15600	15600	15600	0
218	20240618	170200	1027877960	15600	15600	15600	15600	0
219	20240618	170100	1027877960	15600	15600	15600	15600	0
220	20240618	170000	1027877960	15600	15600	15600	15600	0
221	20240618	165900	1027877960	15600	15600	15600	15600	0
222	20240618	165800	1027877960	15600	15600	15600	15600	0
223	20240618	165700	1027877960	15600	15600	15600	15600	0
224	20240618	165600	1027877960	15600	15600	15600	15600	0
225	20240618	165500	1027877960	15600	15600	15600	15600	0
226	20240618	165400	1027877960	15600	15600	15600	15600	0
227	20240618	165300	1027877960	15600	15600	15600	15600	0
228	20240618	165200	1027877960	15600	15600	15600	15600	0
229	20240618	165100	1027877960	15600	15600	15600	15600	0
230	20240618	165000	1027877960	15600	15600	15600	15600	0
231	20240618	164900	1027877960	15600	15600	15600	15600	0
232	20240618	164800	1027877960	15600	15600	15600	15600	0
233	20240618	164700	1027877960	15600	15600	15600	15600	0
234	20240618	164600	1027877960	15600	15600	15600	15600	0
235	20240618	164500	1027877960	15600	15600	15600	15600	0
236	20240618	164400	1027877960	15600	15600	15600	15600	0
237	20240618	164300	1027877960	15600	15600	15600	15600	0
238	20240618	164200	1027877960	15600	15600	15600	15600	0
239	20240618	164100	1027877960	15600	15600	15600	15600	0
240	20240618	164000	1027877960	15600	15600	15600	15600	0
241	20240618	163900	1027877960	15600	15600	15600	15600	0
242	20240618	163800	1027877960	15600	15600	15600	15600	3168
243	20240618	163700	1027877960	15600	15600	15600	15600	0
244	20240618	163600	1027877960	15600	15600	15600	15600	0
245	20240618	163500	1027877960	15600	15600	15600	15600	0
246	20240618	163400	1027877960	15600	15600	15600	15600	0
247	20240618	163300	1027877960	15600	15600	15600	15600	0
248	20240618	163200	1027877960	15600	15600	15600	15600	0
249	20240618	163100	1027877960	15600	15600	15600	15600	0
250	20240618	163000	1027877960	15600	15600	15600	15600	0
251	20240618	162900	1027877960	15600	15600	15600	15600	0
252	20240618	162800	1027877960	15600	15600	15600	15600	0
253	20240618	162700	1027877960	15600	15600	15600	15600	0
254	20240618	162600	1027877960	15600	15600	15600	15600	0
255	20240618	162500	1027877960	15600	15600	15600	15600	0
256	20240618	162400	1027877960	15600	15600	15600	15600	0
257	20240618	162300	1027877960	15600	15600	15600	15600	0
258	20240618	162200	1027877960	15600	15600	15600	15600	0
259	20240618	162100	1027877960	15600	15600	15600	15600	0
260	20240618	162000	1027877960	15600	15600	15600	15600	0
261	20240618	161900	1027877960	15600	15600	15600	15600	0
262	20240618	161800	1027877960	15600	15600	15600	15600	0
263	20240618	161700	1027877960	15600	15600	15600	15600	0
264	20240618	161600	1027877960	15600	15600	15600	15600	0
265	20240618	161500	1027877960	15600	15600	15600	15600	0
266	20240618	161400	1027877960	15600	15600	15600	15600	0
267	20240618	161300	1027877960	15600	15600	15600	15600	0
268	20240618	161200	1027877960	15600	15600	15600	15600	0
269	20240618	161100	1027877960	15600	15600	15600	15600	0
270	20240618	161000	1027877960	15600	15600	15600	15600	0
271	20240618	160900	1027877960	15600	15600	15600	15600	0
272	20240618	160800	1027877960	15600	15600	15600	15600	3168
273	20240618	160700	1027877960	15600	15600	15600	15600	0
274	20240618	160600	1027877960	15600	15600	15600	15600	0
275	20240618	160500	1027877960	15600	15600	15600	15600	0
276	20240618	160400	1027877960	15600	15600	15600	15600	0
277	20240618	160300	1027877960	15600	15600	15600	15600	0
278	20240618	160200	1027877960	15600	15600	15600	15600	0
279	20240618	160100	1027877960	15600	15600	15600	15600	0
280	20240618	160000	1027877960	15600	15600	15600	15600	0
281	20240618	155900	1027877960	15600	15600	15600	15600	0
282	20240618	155800	1027877960	15600	15600	15600	15600	0
283	20240618	155700	1027877960	15600	15600	15600	15600	0
284	20240618	155600	1027877960	15600	15600	15600	15600	0
285	20240618	155500	1027877960	15600	15600	15600	15600	0
286	20240618	155400	1027877960	15600	15600	15600	15600	0
287	20240618	155300	1027877960	15600	15600	15600	15600	0
288	20240618	155200	1027877960	15600	15600	15600	15600	0
289	20240618	155100	1027877960	15600	15600	15600	15600	0
290	20240618	155000	1027877960	15600	15600	15600	15600	0
291	20240618	154900	1027877960	15600	15600	15600	15600	0
292	20240618	154800	1027877960	15600	15600	15600	15600	0
293	20240618	154700	1027877960	15600	15600	15600	15600	0
294	20240618	154600	1027877960	15600	15600	15600	15600	0
295	20240618	154500	1027877960	15600	15600	15600	15600	0
296	20240618	154400	1027877960	15600	15600	15600	15600	0
297	20240618	154300	1027877960	15600	15600	15600	15600	0
298	20240618	154200	1027877960	15600	15600	15600	15600	0
299	20240618	154100	1027877960	15600	15600	15600	15600	0
300	20240618	154000	1027877960	15600	15600	15600	15600	0
301	20240618	153900	1027877960	15600	15600	15600	15600	0
302	20240618	153800	1027877960	15600	15600	15600	15600	3168
303	20240618	153700	1027877960	15600	15600	15600	15600	0
304	20240618	153600	1027877960	15600	15600	15600	15600	0
305	20240618	153500	1027877960	15600	15600	15600	15600	0
306	20240618	153400	1027877960	15600	15600	15600	15600	0
307	20240618	153300	1027877960	15600	15600	15600	15600	0
308	20240618	153200	1027877960	15600	15600	15600	15600	0
309	20240618	153100	1027877960	15600	15600	15600	15600	0
310	20240618	153000	1027877960	15600	15600	15600	15600	3168
311	20240618	152900	978457160	15660	15660	15660	15660	0
312	20240618	152800	978457160	15660	15660	15660	15660	0
313	20240618	152700	978457160	15660	15660	15660	15660	0
314	20240618	152600	978457160	15660	15660	15660	15660	0
315	20240618	152500	978457160	15660	15660	15660	15660	0
316	20240618	152400	978457160	15660	15660	15660	15660	0
317	20240618	152300	978457160	15660	15660	15660	15660	0
318	20240618	152200	978457160	15660	15660	15660	15660	0
319	20240618	152100	978457160	15660	15660	15660	15660	0
320	20240618	152000	978457160	15660	15660	15660	15660	0
321	20240618	151900	978457160	15660	15630	15660	15630	2
322	20240618	151800	978425870	15660	15660	15660	15640	22
323	20240618	151700	978081530	15640	15620	15660	15610	510
324	20240618	151600	970104270	15610	15620	15620	15610	965
325	20240618	151500	955034070	15650	15630	15650	15620	130
326	20240618	151400	953003380	15650	15650	15650	15650	0
327	20240618	151300	953003380	15650	15620	15650	15620	86
328	20240618	151200	951658140	15650	15630	15650	15620	433
329	20240618	151100	944894560	15650	15620	15650	15620	21
330	20240618	151000	944566510	15650	15650	15650	15620	377
331	20240618	150900	938668560	15650	15670	15670	15640	2222
332	20240618	150800	903895070	15650	15650	15650	15650	20
333	20240618	150700	903582070	15650	15680	15680	15650	204
334	20240618	150600	900386440	15650	15650	15680	15650	54
335	20240618	150500	899541170	15650	15660	15660	15650	935
336	20240618	150400	884908330	15670	15670	15670	15670	1
337	20240618	150300	884892660	15690	15690	15690	15690	40
338	20240618	150200	884265060	15690	15650	15690	15650	11
339	20240618	150100	884092870	15690	15690	15690	15650	167
340	20240618	150000	881478870	15700	15670	15700	15650	298
341	20240618	145900	876810600	15650	15670	15670	15650	1836
342	20240618	145800	848074140	15680	15680	15680	15680	149
343	20240618	145700	845737820	15680	15680	15680	15680	1
344	20240618	145600	845722140	15680	15700	15700	15680	112
345	20240618	145500	843965160	15680	15700	15700	15680	322
346	20240618	145400	838913360	15680	15680	15680	15680	153
347	20240618	145300	836514320	15690	15690	15690	15690	1
348	20240618	145200	836498630	15700	15710	15710	15700	104
349	20240618	145100	834865780	15710	15710	15710	15710	4
350	20240618	145000	834802940	15710	15700	15710	15700	21
351	20240618	144900	834473140	15700	15700	15700	15700	7
352	20240618	144800	834363240	15680	15700	15700	15680	2
353	20240618	144700	834331860	15680	15700	15700	15680	1455
354	20240618	144600	811512000	15720	15720	15720	15720	32
355	20240618	144500	811008960	15720	15720	15720	15700	52
356	20240618	144400	810192520	15700	15720	15720	15700	123
357	20240618	144300	808258980	15710	15710	15710	15710	125
358	20240618	144200	806295230	15710	15710	15720	15710	575
359	20240618	144100	797260980	15710	15720	15720	15710	982
360	20240618	144000	781833660	15740	15740	15740	15740	151
361	20240618	143900	779456920	15750	15750	15750	15750	0
362	20240618	143800	779456920	15750	15750	15750	15750	0
363	20240618	143700	779456920	15750	15750	15750	15750	0
364	20240618	143600	779456920	15750	15750	15750	15750	0
365	20240618	143500	779456920	15750	15740	15750	15740	50
366	20240618	143400	778669910	15740	15720	15740	15720	46
367	20240618	143300	777946770	15720	15770	15770	15720	215
368	20240618	143200	774564670	15730	15730	15730	15730	19
369	20240618	143100	774265800	15790	15760	15790	15760	20
370	20240618	143000	773950570	15760	15760	15760	15760	0
371	20240618	142900	773950570	15760	15760	15760	15760	1
372	20240618	142800	773934810	15770	15770	15770	15770	1
373	20240618	142700	773919040	15770	15800	15800	15770	431
374	20240618	142600	767121320	15800	15800	15800	15800	234
375	20240618	142500	763424120	15800	15800	15800	15800	0
376	20240618	142400	763424120	15800	15800	15800	15800	67
377	20240618	142300	762365520	15800	15780	15800	15780	34
378	20240618	142200	761828690	15770	15770	15770	15770	348
379	20240618	142100	756340730	15770	15770	15770	15770	0
380	20240618	142000	756340730	15770	15770	15770	15770	0
381	20240618	141900	756340730	15770	15770	15770	15770	0
382	20240618	141800	756340730	15770	15770	15770	15770	20
383	20240618	141700	756025330	15770	15730	15770	15730	102
384	20240618	141600	754419830	15710	15710	15740	15710	8
385	20240618	141500	754294090	15710	15710	15720	15710	234
386	20240618	141400	750617230	15710	15710	15710	15710	7
387	20240618	141300	750507260	15710	15710	15710	15710	24
388	20240618	141200	750130220	15710	15740	15740	15700	695
389	20240618	141100	739216380	15760	15740	15760	15740	19
390	20240618	141000	738917300	15720	15740	15740	15720	100
391	20240618	140900	737344380	15760	15760	15760	15760	2
392	20240618	140800	737312860	15770	15770	15770	15770	0
393	20240618	140700	737312860	15770	15770	15770	15770	0
394	20240618	140600	737312860	15770	15770	15770	15770	0
395	20240618	140500	737312860	15770	15770	15770	15770	1
396	20240618	140400	737297090	15760	15760	15760	15760	0
397	20240618	140300	737297090	15760	15760	15760	15760	0
398	20240618	140200	737297090	15760	15760	15760	15760	30
399	20240618	140100	736824290	15760	15760	15760	15760	0
400	20240618	140000	736824290	15760	15760	15760	15760	0
401	20240618	135900	736824290	15760	15760	15760	15760	0
402	20240618	135800	736824290	15760	15760	15760	15760	7
403	20240618	135700	736713970	15750	15750	15750	15750	1
404	20240618	135600	736698220	15760	15730	15760	15730	11
405	20240618	135500	736525160	15730	15740	15740	15730	9
406	20240618	135400	736383560	15770	15770	15770	15770	0
407	20240618	135300	736383560	15770	15770	15770	15770	0
408	20240618	135200	736383560	15770	15770	15770	15770	0
409	20240618	135100	736383560	15770	15770	15770	15770	0
410	20240618	135000	736383560	15770	15770	15770	15770	0
411	20240618	134900	736383560	15770	15770	15770	15770	0
412	20240618	134800	736383560	15770	15770	15770	15770	0
413	20240618	134700	736383560	15770	15770	15770	15770	1
414	20240618	134600	736367790	15740	15740	15740	15740	1
415	20240618	134500	736352050	15770	15770	15770	15770	0
416	20240618	134400	736352050	15770	15770	15770	15770	0
417	20240618	134300	736352050	15770	15770	15770	15770	0
418	20240618	134200	736352050	15770	15740	15770	15740	28
419	20240618	134100	735911300	15740	15730	15740	15730	108
420	20240618	134000	734212450	15730	15730	15730	15730	0
421	20240618	133900	734212450	15730	15730	15730	15730	3
422	20240618	133800	734165260	15730	15730	15730	15730	10
423	20240618	133700	734007960	15740	15740	15740	15740	1
424	20240618	133600	733992220	15730	15740	15740	15730	109
425	20240618	133500	732276850	15740	15740	15740	15740	0
426	20240618	133400	732276850	15740	15740	15740	15740	3
427	20240618	133300	732229630	15730	15730	15730	15730	0
428	20240618	133200	732229630	15730	15720	15730	15710	226
429	20240618	133100	728678860	15730	15730	15730	15730	1
430	20240618	133000	728663130	15760	15760	15760	15740	26
431	20240618	132900	728253840	15770	15770	15770	15770	0
432	20240618	132800	728253840	15770	15770	15770	15770	1
433	20240618	132700	728238070	15770	15770	15780	15770	4
434	20240618	132600	728174980	15760	15760	15760	15760	1
435	20240618	132500	728159220	15760	15730	15780	15730	6
436	20240618	132400	728064680	15700	15700	15700	15700	25
437	20240618	132300	727672180	15780	15780	15780	15780	0
438	20240618	132200	727672180	15780	15710	15780	15710	318
439	20240618	132100	722675930	15780	15780	15780	15780	0
440	20240618	132000	722675930	15780	15740	15780	15740	2
441	20240618	131900	722644410	15710	15710	15710	15710	0
442	20240618	131800	722644410	15710	15740	15790	15710	20
443	20240618	131700	722329750	15790	15720	15790	15710	1523
444	20240618	131600	698390730	15730	15730	15730	15730	0
445	20240618	131500	698390730	15730	15730	15730	15730	0
446	20240618	131400	698390730	15730	15730	15730	15730	0
447	20240618	131300	698390730	15730	15730	15730	15730	1
448	20240618	131200	698375000	15720	15720	15720	15720	10
449	20240618	131100	698217800	15730	15730	15730	15730	35
450	20240618	131000	697667250	15730	15730	15730	15730	0
451	20240618	130900	697667250	15730	15740	15750	15730	254
452	20240618	130800	693667230	15740	15740	15740	15740	1
453	20240618	130700	693651490	15730	15730	15730	15730	0
454	20240618	130600	693651490	15730	15730	15730	15730	0
455	20240618	130500	693651490	15730	15730	15730	15730	23
456	20240618	130400	693289700	15740	15740	15740	15740	11
457	20240618	130300	693116560	15740	15740	15740	15740	0
458	20240618	130200	693116560	15740	15750	15750	15740	44
459	20240618	130100	692423890	15760	15760	15760	15760	112
460	20240618	130000	690658770	15760	15780	15780	15760	115
461	20240618	125900	688845210	15780	15780	15780	15780	0
462	20240618	125800	688845210	15780	15780	15780	15780	0
463	20240618	125700	688845210	15780	15780	15780	15780	5
464	20240618	125600	688766310	15790	15770	15790	15770	103
465	20240618	125500	687141960	15780	15780	15780	15780	55
466	20240618	125400	686274060	15780	15790	15790	15780	70
467	20240618	125300	685169070	15790	15790	15790	15790	10
468	20240618	125200	685011170	15800	15800	15800	15800	16
469	20240618	125100	684758370	15840	15800	15840	15800	192
470	20240618	125000	681720420	15800	15800	15800	15800	30
471	20240618	124900	681246420	15800	15800	15800	15800	0
472	20240618	124800	681246420	15800	15800	15800	15800	16
473	20240618	124700	680993620	15810	15820	15820	15810	588
474	20240618	124600	671691470	15830	15830	15830	15830	0
475	20240618	124500	671691470	15830	15830	15830	15830	1
476	20240618	124400	671675640	15840	15840	15840	15840	0
477	20240618	124300	671675640	15840	15840	15840	15840	0
478	20240618	124200	671675640	15840	15840	15840	15840	0
479	20240618	124100	671675640	15840	15840	15840	15840	0
480	20240618	124000	671675640	15840	15840	15840	15840	0
481	20240618	123900	671675640	15840	15840	15840	15840	0
482	20240618	123800	671675640	15840	15840	15840	15840	178
483	20240618	123700	668856120	15820	15820	15820	15820	0
484	20240618	123600	668856120	15820	15820	15820	15820	0
485	20240618	123500	668856120	15820	15830	15830	15820	149
486	20240618	123400	666498930	15820	15820	15820	15820	0
487	20240618	123300	666498930	15820	15820	15820	15820	124
488	20240618	123200	664537250	15840	15840	15840	15840	0
489	20240618	123100	664537250	15840	15840	15840	15840	0
490	20240618	123000	664537250	15840	15840	15840	15840	63
491	20240618	122900	663539330	15840	15840	15840	15840	51
492	20240618	122800	662731490	15840	15840	15840	15840	1
493	20240618	122700	662715650	15820	15820	15820	15820	430
494	20240618	122600	655913050	15820	15820	15820	15820	0
495	20240618	122500	655913050	15820	15790	15820	15790	9
496	20240618	122400	655770880	15790	15790	15790	15790	0
497	20240618	122300	655770880	15790	15790	15790	15790	0
498	20240618	122200	655770880	15790	15800	15800	15790	3
499	20240618	122100	655723490	15790	15770	15790	15770	653
500	20240618	122000	645418820	15780	15780	15780	15780	0
501	20240618	121900	645418820	15780	15780	15780	15780	0
502	20240618	121800	645418820	15780	15750	15780	15750	53
503	20240618	121700	644583410	15740	15740	15740	15740	73
504	20240618	121600	643434390	15740	15740	15740	15740	0
505	20240618	121500	643434390	15740	15740	15740	15740	0
506	20240618	121400	643434390	15740	15760	15760	15740	283
507	20240618	121300	638979710	15760	15760	15760	15760	70
508	20240618	121200	637876510	15760	15750	15760	15750	9
509	20240618	121100	637734690	15760	15750	15760	15750	21
510	20240618	121000	637403810	15750	15750	15750	15750	0
511	20240618	120900	637403810	15750	15750	15750	15750	0
512	20240618	120800	637403810	15750	15750	15750	15750	7
513	20240618	120700	637293560	15750	15750	15750	15750	10
514	20240618	120600	637136060	15750	15750	15750	15750	1
515	20240618	120500	637120310	15760	15760	15760	15760	0
516	20240618	120400	637120310	15760	15760	15760	15760	0
517	20240618	120300	637120310	15760	15760	15760	15760	10
518	20240618	120200	636962710	15760	15760	15760	15760	0
519	20240618	120100	636962710	15760	15760	15760	15760	1
520	20240618	120000	636946950	15750	15750	15750	15750	0
521	20240618	115900	636946950	15750	15750	15750	15750	0
522	20240618	115800	636946950	15750	15750	15750	15750	0
523	20240618	115700	636946950	15750	15750	15750	15720	340
524	20240618	115600	631593710	15760	15760	15760	15760	159
525	20240618	115500	629087870	15760	15760	15760	15760	165
526	20240618	115400	626487470	15770	15780	15780	15760	106
527	20240618	115300	624815950	15780	15780	15780	15780	4
528	20240618	115200	624752830	15780	15780	15780	15780	10
529	20240618	115100	624595030	15780	15790	15790	15780	72
530	20240618	115000	623458770	15790	15790	15790	15790	0
531	20240618	114900	623458770	15790	15790	15790	15790	10
532	20240618	114800	623300870	15790	15770	15790	15770	2
533	20240618	114700	623269310	15760	15760	15760	15760	0
534	20240618	114600	623269310	15760	15760	15760	15760	0
535	20240618	114500	623269310	15760	15760	15760	15760	16
536	20240618	114400	623017150	15760	15790	15790	15760	11
537	20240618	114300	622843610	15790	15790	15790	15790	0
538	20240618	114200	622843610	15790	15790	15790	15790	55
539	20240618	114100	621975160	15790	15790	15790	15790	2
540	20240618	114000	621943580	15790	15790	15790	15790	63
541	20240618	113900	620948810	15800	15800	15800	15800	0
542	20240618	113800	620948810	15800	15800	15800	15800	0
543	20240618	113700	620948810	15800	15830	15830	15710	1765
544	20240618	113600	593053060	15840	15840	15840	15840	60
545	20240618	113500	592102660	15840	15850	15850	15840	57
546	20240618	113400	591199580	15860	15850	15860	15850	13
547	20240618	113300	590993460	15860	15860	15860	15860	0
548	20240618	113200	590993460	15860	15860	15860	15860	0
549	20240618	113100	590993460	15860	15860	15860	15860	50
550	20240618	113000	590200460	15850	15850	15850	15850	219
551	20240618	112900	586729310	15860	15880	15880	15860	914
552	20240618	112800	572221650	15890	15890	15890	15890	4
553	20240618	112700	572158090	15870	15870	15870	15870	5
554	20240618	112600	572078740	15870	15870	15870	15870	15
555	20240618	112500	571840690	15870	15890	15890	15870	16
556	20240618	112400	571586670	15890	15860	15890	15860	26
557	20240618	112300	571173920	15870	15870	15870	15870	0
558	20240618	112200	571173920	15870	15870	15870	15870	0
559	20240618	112100	571173920	15870	15840	15890	15840	95
560	20240618	112000	569667200	15840	15840	15840	15840	75
561	20240618	111900	568479200	15850	15850	15870	15850	126
562	20240618	111800	566481650	15870	15830	15870	15830	11
563	20240618	111700	566307130	15810	15810	15810	15810	90
564	20240618	111600	564884230	15810	15810	15810	15810	150
565	20240618	111500	562512730	15810	15770	15810	15770	42
566	20240618	111400	561849950	15810	15810	15810	15810	0
567	20240618	111300	561849950	15810	15720	15810	15720	83
568	20240618	111200	560542950	15720	15720	15720	15720	0
569	20240618	111100	560542950	15720	15720	15720	15720	0
570	20240618	111000	560542950	15720	15720	15720	15720	25
571	20240618	110900	560149950	15720	15720	15720	15720	34
572	20240618	110800	559615470	15720	15720	15720	15720	0
573	20240618	110700	559615470	15720	15720	15720	15720	0
574	20240618	110600	559615470	15720	15720	15720	15720	0
575	20240618	110500	559615470	15720	15720	15720	15720	10
576	20240618	110400	559458270	15740	15740	15740	15740	0
577	20240618	110300	559458270	15740	15740	15740	15740	50
578	20240618	110200	558671270	15710	15710	15710	15710	31
579	20240618	110100	558184260	15740	15740	15740	15740	0
580	20240618	110000	558184260	15740	15700	15740	15700	83
581	20240618	105900	556881100	15700	15700	15700	15700	40
582	20240618	105800	556253100	15690	15690	15690	15690	0
583	20240618	105700	556253100	15690	15690	15690	15690	0
584	20240618	105600	556253100	15690	15690	15690	15690	0
585	20240618	105500	556253100	15690	15650	15690	15650	173
586	20240618	105400	553545590	15640	15650	15670	15640	657
587	20240618	105300	543263100	15650	15660	15660	15650	776
588	20240618	105200	531117920	15660	15680	15680	15660	111
589	20240618	105100	529378940	15700	15700	15700	15700	0
590	20240618	105000	529378940	15700	15700	15700	15700	0
591	20240618	104900	529378940	15700	15690	15700	15690	2
592	20240618	104800	529347550	15680	15690	15690	15680	22
593	20240618	104700	529002490	15680	15680	15680	15680	0
594	20240618	104600	529002490	15680	15700	15700	15680	541
595	20240618	104500	520518400	15690	15690	15690	15690	151
596	20240618	104400	518149210	15700	15700	15700	15700	0
597	20240618	104300	518149210	15700	15700	15700	15700	0
598	20240618	104200	518149210	15700	15690	15700	15690	2
599	20240618	104100	518117820	15690	15690	15690	15690	0
600	20240618	104000	518117820	15690	15700	15700	15690	56
601	20240618	103900	517238630	15700	15700	15700	15700	1
602	20240618	103800	517222930	15690	15690	15690	15690	0
603	20240618	103700	517222930	15690	15690	15690	15690	0
604	20240618	103600	517222930	15690	15690	15690	15690	0
605	20240618	103500	517222930	15690	15690	15690	15690	5
606	20240618	103400	517144480	15730	15730	15730	15730	0
607	20240618	103300	517144480	15730	15730	15730	15730	0
608	20240618	103200	517144480	15730	15680	15730	15680	5
609	20240618	103100	517066030	15730	15700	15730	15700	5
610	20240618	103000	516987430	15680	15680	15680	15680	1
611	20240618	102900	516971750	15620	15620	15620	15620	199
612	20240618	102800	513863370	15620	15620	15620	15620	301
613	20240618	102700	509161750	15590	15600	15660	15590	694
614	20240618	102600	498334560	15600	15640	15640	15600	1838
615	20240618	102500	469613850	15650	15650	15650	15650	18
616	20240618	102400	469332150	15640	15740	15740	15630	4627
617	20240618	102300	396645540	15740	15760	15760	15740	116
618	20240618	102200	394819050	15750	15760	15760	15740	463
619	20240618	102100	387526650	15760	15760	15760	15760	302
620	20240618	102000	382767130	15760	15760	15760	15760	96
621	20240618	101900	381254170	15770	15770	15770	15770	433
622	20240618	101800	374425760	15770	15800	15800	15770	1344
623	20240618	101700	353202250	15800	15800	15800	15800	186
624	20240618	101600	350263450	15810	15810	15810	15810	0
625	20240618	101500	350263450	15810	15810	15810	15810	0
626	20240618	101400	350263450	15810	15810	15810	15810	0
627	20240618	101300	350263450	15810	15810	15810	15810	0
628	20240618	101200	350263450	15810	15810	15810	15810	0
629	20240618	101100	350263450	15810	15810	15810	15810	162
630	20240618	101000	347702230	15810	15810	15830	15810	10
631	20240618	100900	347544110	15810	15810	15810	15810	0
632	20240618	100800	347544110	15810	15820	15820	15810	146
633	20240618	100700	345234650	15820	15830	15830	15820	546
634	20240618	100600	336594950	15860	15860	15860	15860	0
635	20240618	100500	336594950	15860	15860	15860	15860	100
636	20240618	100400	335008950	15860	15860	15860	15860	1
637	20240618	100300	334993090	15840	15840	15840	15840	15
638	20240618	100200	334755490	15830	15830	15830	15830	28
639	20240618	100100	334312250	15830	15830	15830	15830	0
640	20240618	100000	334312250	15830	15830	15830	15830	97
641	20240618	095900	332776740	15830	15830	15830	15830	1
642	20240618	095800	332760910	15830	15830	15830	15830	10
643	20240618	095700	332602610	15830	15830	15830	15830	21
644	20240618	095600	332270180	15820	15820	15820	15820	1
645	20240618	095500	332254360	15790	15790	15790	15790	0
646	20240618	095400	332254360	15790	15790	15790	15790	0
647	20240618	095300	332254360	15790	15790	15790	15790	70
648	20240618	095200	331149060	15800	15810	15810	15780	98
649	20240618	095100	329601190	15780	15770	15780	15770	319
650	20240618	095000	324567430	15770	15770	15770	15770	0
651	20240618	094900	324567430	15770	15780	15780	15770	4
652	20240618	094800	324504340	15780	15780	15780	15780	4
653	20240618	094700	324441220	15780	15760	15780	15760	5
654	20240618	094600	324362340	15760	15760	15760	15760	62
655	20240618	094500	323385220	15760	15760	15760	15760	63
656	20240618	094400	322392340	15760	15760	15770	15760	278
657	20240618	094300	318010060	15760	15770	15770	15760	101
658	20240618	094200	316417300	15770	15770	15770	15770	32
659	20240618	094100	315912660	15770	15780	15780	15770	223
660	20240618	094000	312394490	15830	15830	15830	15830	0
661	20240618	093900	312394490	15830	15830	15830	15830	0
662	20240618	093800	312394490	15830	15830	15830	15830	6
663	20240618	093700	312299510	15840	15840	15840	15840	0
664	20240618	093600	312299510	15840	15840	15840	15840	5
665	20240618	093500	312220310	15850	15770	15850	15770	27
666	20240618	093400	311794440	15770	15770	15770	15770	60
667	20240618	093300	310848240	15860	15770	15860	15770	2
668	20240618	093200	310816610	15770	15810	15810	15760	5632
669	20240618	093100	222004350	15810	15810	15810	15810	100
670	20240618	093000	220423350	15790	15790	15790	15790	2
671	20240618	092900	220391770	15790	15790	15880	15790	38
672	20240618	092800	219791660	15800	15800	15800	15770	491
673	20240618	092700	212043190	15880	15880	15880	15880	0
674	20240618	092600	212043190	15880	15880	15880	15880	0
675	20240618	092500	212043190	15880	15880	15880	15880	7
676	20240618	092400	211932030	15770	15770	15770	15770	352
677	20240618	092300	206380990	15770	15770	15880	15770	379
678	20240618	092200	200393260	15780	15790	15790	15780	1194
679	20240618	092100	181547020	15790	15790	15790	15790	35
680	20240618	092000	180994370	15780	15800	15800	15780	166
681	20240618	091900	178374550	15800	15790	15800	15790	609
682	20240618	091800	168756600	15790	15790	15790	15790	155
683	20240618	091700	166309150	15800	15770	15800	15750	536
684	20240618	091600	157857870	15770	15820	15820	15770	718
685	20240618	091500	146513190	15820	15860	15860	15820	891
686	20240618	091400	132395850	15870	15890	15900	15870	1024
687	20240618	091300	116140440	15880	15880	15880	15880	1
688	20240618	091200	116124560	15880	15930	15930	15880	175
689	20240618	091100	113341810	15930	15930	15930	15930	26
690	20240618	091000	112927630	15930	15930	15930	15930	175
691	20240618	090900	110139880	15950	15950	15950	15950	8
692	20240618	090800	110012280	15950	15950	15950	15950	65
693	20240618	090700	108975530	15900	15890	15950	15890	969
694	20240618	090600	93571880	15850	15890	15890	15850	315
695	20240618	090500	88573980	15890	15820	15890	15820	107
696	20240618	090400	86875840	15820	15830	15830	15820	390
697	20240618	090300	80705890	15830	15860	15920	15830	926
698	20240618	090200	66014180	15850	15910	15910	15850	1579
699	20240618	090100	40967680	15910	16010	16010	15900	1956
700	20240618	090000	9744570	16010	16000	16050	16000	609