KissMeData/215360/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	203900	723772880	15660	15660	15660	15660	1307
3	20240619	203800	723772880	15660	15660	15660	15660	0
4	20240619	203700	723772880	15660	15660	15660	15660	0
5	20240619	203600	723772880	15660	15660	15660	15660	0
6	20240619	203500	723772880	15660	15660	15660	15660	0
7	20240619	203400	723772880	15660	15660	15660	15660	0
8	20240619	203300	723772880	15660	15660	15660	15660	0
9	20240619	203200	723772880	15660	15660	15660	15660	0
10	20240619	203100	723772880	15660	15660	15660	15660	0
11	20240619	203000	723772880	15660	15660	15660	15660	0
12	20240619	202900	723772880	15660	15660	15660	15660	0
13	20240619	202800	723772880	15660	15660	15660	15660	0
14	20240619	202700	723772880	15660	15660	15660	15660	0
15	20240619	202600	723772880	15660	15660	15660	15660	0
16	20240619	202500	723772880	15660	15660	15660	15660	0
17	20240619	202400	723772880	15660	15660	15660	15660	0
18	20240619	202300	723772880	15660	15660	15660	15660	0
19	20240619	202200	723772880	15660	15660	15660	15660	0
20	20240619	202100	723772880	15660	15660	15660	15660	0
21	20240619	202000	723772880	15660	15660	15660	15660	0
22	20240619	201900	723772880	15660	15660	15660	15660	0
23	20240619	201800	723772880	15660	15660	15660	15660	0
24	20240619	201700	723772880	15660	15660	15660	15660	0
25	20240619	201600	723772880	15660	15660	15660	15660	0
26	20240619	201500	723772880	15660	15660	15660	15660	0
27	20240619	201400	723772880	15660	15660	15660	15660	0
28	20240619	201300	723772880	15660	15660	15660	15660	0
29	20240619	201200	723772880	15660	15660	15660	15660	0
30	20240619	201100	723772880	15660	15660	15660	15660	0
31	20240619	201000	723772880	15660	15660	15660	15660	0
32	20240619	200900	723772880	15660	15660	15660	15660	1307
33	20240619	200800	723772880	15660	15660	15660	15660	0
34	20240619	200700	723772880	15660	15660	15660	15660	0
35	20240619	200600	723772880	15660	15660	15660	15660	0
36	20240619	200500	723772880	15660	15660	15660	15660	0
37	20240619	200400	723772880	15660	15660	15660	15660	0
38	20240619	200300	723772880	15660	15660	15660	15660	0
39	20240619	200200	723772880	15660	15660	15660	15660	0
40	20240619	200100	723772880	15660	15660	15660	15660	0
41	20240619	200000	723772880	15660	15660	15660	15660	0
42	20240619	195900	723772880	15660	15660	15660	15660	0
43	20240619	195800	723772880	15660	15660	15660	15660	0
44	20240619	195700	723772880	15660	15660	15660	15660	0
45	20240619	195600	723772880	15660	15660	15660	15660	0
46	20240619	195500	723772880	15660	15660	15660	15660	0
47	20240619	195400	723772880	15660	15660	15660	15660	0
48	20240619	195300	723772880	15660	15660	15660	15660	0
49	20240619	195200	723772880	15660	15660	15660	15660	0
50	20240619	195100	723772880	15660	15660	15660	15660	0
51	20240619	195000	723772880	15660	15660	15660	15660	0
52	20240619	194900	723772880	15660	15660	15660	15660	0
53	20240619	194800	723772880	15660	15660	15660	15660	0
54	20240619	194700	723772880	15660	15660	15660	15660	0
55	20240619	194600	723772880	15660	15660	15660	15660	0
56	20240619	194500	723772880	15660	15660	15660	15660	0
57	20240619	194400	723772880	15660	15660	15660	15660	0
58	20240619	194300	723772880	15660	15660	15660	15660	0
59	20240619	194200	723772880	15660	15660	15660	15660	0
60	20240619	194100	723772880	15660	15660	15660	15660	0
61	20240619	194000	723772880	15660	15660	15660	15660	0
62	20240619	193900	723772880	15660	15660	15660	15660	1307
63	20240619	193800	723772880	15660	15660	15660	15660	0
64	20240619	193700	723772880	15660	15660	15660	15660	0
65	20240619	193600	723772880	15660	15660	15660	15660	0
66	20240619	193500	723772880	15660	15660	15660	15660	0
67	20240619	193400	723772880	15660	15660	15660	15660	0
68	20240619	193300	723772880	15660	15660	15660	15660	0
69	20240619	193200	723772880	15660	15660	15660	15660	0
70	20240619	193100	723772880	15660	15660	15660	15660	0
71	20240619	193000	723772880	15660	15660	15660	15660	0
72	20240619	192900	723772880	15660	15660	15660	15660	0
73	20240619	192800	723772880	15660	15660	15660	15660	0
74	20240619	192700	723772880	15660	15660	15660	15660	0
75	20240619	192600	723772880	15660	15660	15660	15660	0
76	20240619	192500	723772880	15660	15660	15660	15660	0
77	20240619	192400	723772880	15660	15660	15660	15660	0
78	20240619	192300	723772880	15660	15660	15660	15660	0
79	20240619	192200	723772880	15660	15660	15660	15660	0
80	20240619	192100	723772880	15660	15660	15660	15660	0
81	20240619	192000	723772880	15660	15660	15660	15660	0
82	20240619	191900	723772880	15660	15660	15660	15660	0
83	20240619	191800	723772880	15660	15660	15660	15660	0
84	20240619	191700	723772880	15660	15660	15660	15660	0
85	20240619	191600	723772880	15660	15660	15660	15660	0
86	20240619	191500	723772880	15660	15660	15660	15660	0
87	20240619	191400	723772880	15660	15660	15660	15660	0
88	20240619	191300	723772880	15660	15660	15660	15660	0
89	20240619	191200	723772880	15660	15660	15660	15660	0
90	20240619	191100	723772880	15660	15660	15660	15660	0
91	20240619	191000	723772880	15660	15660	15660	15660	0
92	20240619	190900	723772880	15660	15660	15660	15660	1307
93	20240619	190800	723772880	15660	15660	15660	15660	0
94	20240619	190700	723772880	15660	15660	15660	15660	0
95	20240619	190600	723772880	15660	15660	15660	15660	0
96	20240619	190500	723772880	15660	15660	15660	15660	0
97	20240619	190400	723772880	15660	15660	15660	15660	0
98	20240619	190300	723772880	15660	15660	15660	15660	0
99	20240619	190200	723772880	15660	15660	15660	15660	0
100	20240619	190100	723772880	15660	15660	15660	15660	0
101	20240619	190000	723772880	15660	15660	15660	15660	0
102	20240619	185900	723772880	15660	15660	15660	15660	0
103	20240619	185800	723772880	15660	15660	15660	15660	0
104	20240619	185700	723772880	15660	15660	15660	15660	0
105	20240619	185600	723772880	15660	15660	15660	15660	0
106	20240619	185500	723772880	15660	15660	15660	15660	0
107	20240619	185400	723772880	15660	15660	15660	15660	0
108	20240619	185300	723772880	15660	15660	15660	15660	0
109	20240619	185200	723772880	15660	15660	15660	15660	0
110	20240619	185100	723772880	15660	15660	15660	15660	0
111	20240619	185000	723772880	15660	15660	15660	15660	0
112	20240619	184900	723772880	15660	15660	15660	15660	0
113	20240619	184800	723772880	15660	15660	15660	15660	0
114	20240619	184700	723772880	15660	15660	15660	15660	0
115	20240619	184600	723772880	15660	15660	15660	15660	0
116	20240619	184500	723772880	15660	15660	15660	15660	0
117	20240619	184400	723772880	15660	15660	15660	15660	0
118	20240619	184300	723772880	15660	15660	15660	15660	0
119	20240619	184200	723772880	15660	15660	15660	15660	0
120	20240619	184100	723772880	15660	15660	15660	15660	0
121	20240619	184000	723772880	15660	15660	15660	15660	0
122	20240619	183900	723772880	15660	15660	15660	15660	1307
123	20240619	183800	723772880	15660	15660	15660	15660	0
124	20240619	183700	723772880	15660	15660	15660	15660	0
125	20240619	183600	723772880	15660	15660	15660	15660	0
126	20240619	183500	723772880	15660	15660	15660	15660	0
127	20240619	183400	723772880	15660	15660	15660	15660	0
128	20240619	183300	723772880	15660	15660	15660	15660	0
129	20240619	183200	723772880	15660	15660	15660	15660	0
130	20240619	183100	723772880	15660	15660	15660	15660	0
131	20240619	183000	723772880	15660	15660	15660	15660	0
132	20240619	182900	723772880	15660	15660	15660	15660	0
133	20240619	182800	723772880	15660	15660	15660	15660	0
134	20240619	182700	723772880	15660	15660	15660	15660	0
135	20240619	182600	723772880	15660	15660	15660	15660	0
136	20240619	182500	723772880	15660	15660	15660	15660	0
137	20240619	182400	723772880	15660	15660	15660	15660	0
138	20240619	182300	723772880	15660	15660	15660	15660	0
139	20240619	182200	723772880	15660	15660	15660	15660	0
140	20240619	182100	723772880	15660	15660	15660	15660	0
141	20240619	182000	723772880	15660	15660	15660	15660	0
142	20240619	181900	723772880	15660	15660	15660	15660	0
143	20240619	181800	723772880	15660	15660	15660	15660	0
144	20240619	181700	723772880	15660	15660	15660	15660	0
145	20240619	181600	723772880	15660	15660	15660	15660	0
146	20240619	181500	723772880	15660	15660	15660	15660	0
147	20240619	181400	723772880	15660	15660	15660	15660	0
148	20240619	181300	723772880	15660	15660	15660	15660	0
149	20240619	181200	723772880	15660	15660	15660	15660	0
150	20240619	181100	723772880	15660	15660	15660	15660	0
151	20240619	181000	723772880	15660	15660	15660	15660	0
152	20240619	180900	723772880	15660	15660	15660	15660	1307
153	20240619	180800	723772880	15660	15660	15660	15660	0
154	20240619	180700	723772880	15660	15660	15660	15660	0
155	20240619	180600	723772880	15660	15660	15660	15660	0
156	20240619	180500	723772880	15660	15660	15660	15660	0
157	20240619	180400	723772880	15660	15660	15660	15660	0
158	20240619	180300	723772880	15660	15660	15660	15660	0
159	20240619	180200	723772880	15660	15660	15660	15660	0
160	20240619	180100	723772880	15660	15660	15660	15660	0
161	20240619	180000	723772880	15660	15660	15660	15660	0
162	20240619	175900	723772880	15660	15660	15660	15660	0
163	20240619	175800	723772880	15660	15660	15660	15660	0
164	20240619	175700	723772880	15660	15660	15660	15660	0
165	20240619	175600	723772880	15660	15660	15660	15660	0
166	20240619	175500	723772880	15660	15660	15660	15660	0
167	20240619	175400	723772880	15660	15660	15660	15660	0
168	20240619	175300	723772880	15660	15660	15660	15660	0
169	20240619	175200	723772880	15660	15660	15660	15660	0
170	20240619	175100	723772880	15660	15660	15660	15660	0
171	20240619	175000	723772880	15660	15660	15660	15660	0
172	20240619	174900	723772880	15660	15660	15660	15660	0
173	20240619	174800	723772880	15660	15660	15660	15660	0
174	20240619	174700	723772880	15660	15660	15660	15660	0
175	20240619	174600	723772880	15660	15660	15660	15660	0
176	20240619	174500	723772880	15660	15660	15660	15660	0
177	20240619	174400	723772880	15660	15660	15660	15660	0
178	20240619	174300	723772880	15660	15660	15660	15660	0
179	20240619	174200	723772880	15660	15660	15660	15660	0
180	20240619	174100	723772880	15660	15660	15660	15660	0
181	20240619	174000	723772880	15660	15660	15660	15660	0
182	20240619	173900	723772880	15660	15660	15660	15660	1307
183	20240619	173800	723772880	15660	15660	15660	15660	0
184	20240619	173700	723772880	15660	15660	15660	15660	0
185	20240619	173600	723772880	15660	15660	15660	15660	0
186	20240619	173500	723772880	15660	15660	15660	15660	0
187	20240619	173400	723772880	15660	15660	15660	15660	0
188	20240619	173300	723772880	15660	15660	15660	15660	0
189	20240619	173200	723772880	15660	15660	15660	15660	0
190	20240619	173100	723772880	15660	15660	15660	15660	0
191	20240619	173000	723772880	15660	15660	15660	15660	0
192	20240619	172900	723772880	15660	15660	15660	15660	0
193	20240619	172800	723772880	15660	15660	15660	15660	0
194	20240619	172700	723772880	15660	15660	15660	15660	0
195	20240619	172600	723772880	15660	15660	15660	15660	0
196	20240619	172500	723772880	15660	15660	15660	15660	0
197	20240619	172400	723772880	15660	15660	15660	15660	0
198	20240619	172300	723772880	15660	15660	15660	15660	0
199	20240619	172200	723772880	15660	15660	15660	15660	0
200	20240619	172100	723772880	15660	15660	15660	15660	0
201	20240619	172000	723772880	15660	15660	15660	15660	0
202	20240619	171900	723772880	15660	15660	15660	15660	0
203	20240619	171800	723772880	15660	15660	15660	15660	0
204	20240619	171700	723772880	15660	15660	15660	15660	0
205	20240619	171600	723772880	15660	15660	15660	15660	0
206	20240619	171500	723772880	15660	15660	15660	15660	0
207	20240619	171400	723772880	15660	15660	15660	15660	0
208	20240619	171300	723772880	15660	15660	15660	15660	0
209	20240619	171200	723772880	15660	15660	15660	15660	0
210	20240619	171100	723772880	15660	15660	15660	15660	0
211	20240619	171000	723772880	15660	15660	15660	15660	0
212	20240619	170900	723772880	15660	15660	15660	15660	1307
213	20240619	170800	723772880	15660	15660	15660	15660	0
214	20240619	170700	723772880	15660	15660	15660	15660	0
215	20240619	170600	723772880	15660	15660	15660	15660	0
216	20240619	170500	723772880	15660	15660	15660	15660	0
217	20240619	170400	723772880	15660	15660	15660	15660	0
218	20240619	170300	723772880	15660	15660	15660	15660	0
219	20240619	170200	723772880	15660	15660	15660	15660	0
220	20240619	170100	723772880	15660	15660	15660	15660	0
221	20240619	170000	723772880	15660	15660	15660	15660	0
222	20240619	165900	723772880	15660	15660	15660	15660	0
223	20240619	165800	723772880	15660	15660	15660	15660	0
224	20240619	165700	723772880	15660	15660	15660	15660	0
225	20240619	165600	723772880	15660	15660	15660	15660	0
226	20240619	165500	723772880	15660	15660	15660	15660	0
227	20240619	165400	723772880	15660	15660	15660	15660	0
228	20240619	165300	723772880	15660	15660	15660	15660	0
229	20240619	165200	723772880	15660	15660	15660	15660	0
230	20240619	165100	723772880	15660	15660	15660	15660	0
231	20240619	165000	723772880	15660	15660	15660	15660	0
232	20240619	164900	723772880	15660	15660	15660	15660	0
233	20240619	164800	723772880	15660	15660	15660	15660	0
234	20240619	164700	723772880	15660	15660	15660	15660	0
235	20240619	164600	723772880	15660	15660	15660	15660	0
236	20240619	164500	723772880	15660	15660	15660	15660	0
237	20240619	164400	723772880	15660	15660	15660	15660	0
238	20240619	164300	723772880	15660	15660	15660	15660	0
239	20240619	164200	723772880	15660	15660	15660	15660	0
240	20240619	164100	723772880	15660	15660	15660	15660	0
241	20240619	164000	723772880	15660	15660	15660	15660	0
242	20240619	163900	723772880	15660	15660	15660	15660	1307
243	20240619	163800	723772880	15660	15660	15660	15660	0
244	20240619	163700	723772880	15660	15660	15660	15660	0
245	20240619	163600	723772880	15660	15660	15660	15660	0
246	20240619	163500	723772880	15660	15660	15660	15660	0
247	20240619	163400	723772880	15660	15660	15660	15660	0
248	20240619	163300	723772880	15660	15660	15660	15660	0
249	20240619	163200	723772880	15660	15660	15660	15660	0
250	20240619	163100	723772880	15660	15660	15660	15660	0
251	20240619	163000	723772880	15660	15660	15660	15660	0
252	20240619	162900	723772880	15660	15660	15660	15660	0
253	20240619	162800	723772880	15660	15660	15660	15660	0
254	20240619	162700	723772880	15660	15660	15660	15660	0
255	20240619	162600	723772880	15660	15660	15660	15660	0
256	20240619	162500	723772880	15660	15660	15660	15660	0
257	20240619	162400	723772880	15660	15660	15660	15660	0
258	20240619	162300	723772880	15660	15660	15660	15660	0
259	20240619	162200	723772880	15660	15660	15660	15660	0
260	20240619	162100	723772880	15660	15660	15660	15660	0
261	20240619	162000	723772880	15660	15660	15660	15660	0
262	20240619	161900	723772880	15660	15660	15660	15660	0
263	20240619	161800	723772880	15660	15660	15660	15660	0
264	20240619	161700	723772880	15660	15660	15660	15660	0
265	20240619	161600	723772880	15660	15660	15660	15660	0
266	20240619	161500	723772880	15660	15660	15660	15660	0
267	20240619	161400	723772880	15660	15660	15660	15660	0
268	20240619	161300	723772880	15660	15660	15660	15660	0
269	20240619	161200	723772880	15660	15660	15660	15660	0
270	20240619	161100	723772880	15660	15660	15660	15660	0
271	20240619	161000	723772880	15660	15660	15660	15660	0
272	20240619	160900	723772880	15660	15660	15660	15660	1307
273	20240619	160800	723772880	15660	15660	15660	15660	0
274	20240619	160700	723772880	15660	15660	15660	15660	0
275	20240619	160600	723772880	15660	15660	15660	15660	0
276	20240619	160500	723772880	15660	15660	15660	15660	0
277	20240619	160400	723772880	15660	15660	15660	15660	0
278	20240619	160300	723772880	15660	15660	15660	15660	0
279	20240619	160200	723772880	15660	15660	15660	15660	0
280	20240619	160100	723772880	15660	15660	15660	15660	0
281	20240619	160000	723772880	15660	15660	15660	15660	0
282	20240619	155900	723772880	15660	15660	15660	15660	0
283	20240619	155800	723772880	15660	15660	15660	15660	0
284	20240619	155700	723772880	15660	15660	15660	15660	0
285	20240619	155600	723772880	15660	15660	15660	15660	0
286	20240619	155500	723772880	15660	15660	15660	15660	0
287	20240619	155400	723772880	15660	15660	15660	15660	0
288	20240619	155300	723772880	15660	15660	15660	15660	0
289	20240619	155200	723772880	15660	15660	15660	15660	0
290	20240619	155100	723772880	15660	15660	15660	15660	0
291	20240619	155000	723772880	15660	15660	15660	15660	0
292	20240619	154900	723772880	15660	15660	15660	15660	0
293	20240619	154800	723772880	15660	15660	15660	15660	0
294	20240619	154700	723772880	15660	15660	15660	15660	0
295	20240619	154600	723772880	15660	15660	15660	15660	0
296	20240619	154500	723772880	15660	15660	15660	15660	0
297	20240619	154400	723772880	15660	15660	15660	15660	0
298	20240619	154300	723772880	15660	15660	15660	15660	0
299	20240619	154200	723772880	15660	15660	15660	15660	0
300	20240619	154100	723772880	15660	15660	15660	15660	0
301	20240619	154000	723772880	15660	15660	15660	15660	0
302	20240619	153900	723772880	15660	15660	15660	15660	1307
303	20240619	153800	723772880	15660	15660	15660	15660	0
304	20240619	153700	723772880	15660	15660	15660	15660	0
305	20240619	153600	723772880	15660	15660	15660	15660	0
306	20240619	153500	723772880	15660	15660	15660	15660	0
307	20240619	153400	723772880	15660	15660	15660	15660	0
308	20240619	153300	723772880	15660	15660	15660	15660	0
309	20240619	153200	723772880	15660	15660	15660	15660	0
310	20240619	153100	723772880	15660	15660	15660	15660	0
311	20240619	153000	723772880	15660	15660	15660	15660	1307
312	20240619	152900	703305260	15670	15670	15670	15670	0
313	20240619	152800	703305260	15670	15670	15670	15670	0
314	20240619	152700	703305260	15670	15670	15670	15670	0
315	20240619	152600	703305260	15670	15670	15670	15670	0
316	20240619	152500	703305260	15670	15670	15670	15670	0
317	20240619	152400	703305260	15670	15670	15670	15670	0
318	20240619	152300	703305260	15670	15670	15670	15670	0
319	20240619	152200	703305260	15670	15670	15670	15670	0
320	20240619	152100	703305260	15670	15670	15670	15670	0
321	20240619	152000	703305260	15670	15670	15670	15670	0
322	20240619	151900	703305260	15670	15720	15720	15670	110
323	20240619	151800	701581110	15670	15670	15670	15670	4
324	20240619	151700	701518430	15670	15730	15730	15670	6
325	20240619	151600	701424290	15730	15730	15730	15730	77
326	20240619	151500	700213080	15730	15730	15730	15730	0
327	20240619	151400	700213080	15730	15730	15730	15730	1
328	20240619	151300	700197350	15730	15730	15730	15730	1
329	20240619	151200	700181620	15670	15670	15670	15670	0
330	20240619	151100	700181620	15670	15700	15730	15670	11
331	20240619	151000	700009070	15730	15670	15730	15670	3
332	20240619	150900	699962000	15740	15660	15740	15660	7
333	20240619	150800	699852300	15660	15680	15680	15660	1036
334	20240619	150700	683613280	15690	15690	15690	15690	8
335	20240619	150600	683487760	15690	15690	15690	15690	16
336	20240619	150500	683236720	15690	15690	15690	15690	200
337	20240619	150400	680098720	15700	15700	15700	15700	61
338	20240619	150300	679141020	15700	15700	15700	15700	0
339	20240619	150200	679141020	15700	15700	15700	15700	499
340	20240619	150100	671306720	15700	15710	15710	15700	519
341	20240619	150000	663158090	15720	15740	15740	15720	24
342	20240619	145900	662780350	15740	15730	15740	15730	177
343	20240619	145800	659994420	15740	15740	15740	15740	0
344	20240619	145700	659994420	15740	15740	15740	15740	0
345	20240619	145600	659994420	15740	15740	15740	15740	3
346	20240619	145500	659947200	15740	15740	15740	15740	207
347	20240619	145400	656689020	15740	15740	15740	15740	20
348	20240619	145300	656374220	15740	15730	15740	15730	18
349	20240619	145200	656090910	15720	15740	15740	15720	64
350	20240619	145100	655084410	15720	15720	15720	15720	13
351	20240619	145000	654880050	15720	15720	15720	15720	433
352	20240619	144900	648073290	15720	15720	15720	15720	0
353	20240619	144800	648073290	15720	15720	15720	15720	2
354	20240619	144700	648041850	15750	15750	15750	15750	0
355	20240619	144600	648041850	15750	15750	15750	15750	0
356	20240619	144500	648041850	15750	15750	15750	15750	5
357	20240619	144400	647963100	15750	15750	15750	15750	24
358	20240619	144300	647585100	15750	15750	15750	15750	0
359	20240619	144200	647585100	15750	15750	15750	15750	0
360	20240619	144100	647585100	15750	15750	15750	15750	0
361	20240619	144000	647585100	15750	15750	15750	15750	1
362	20240619	143900	647569350	15720	15730	15730	15720	454
363	20240619	143800	640431340	15740	15740	15740	15740	0
364	20240619	143700	640431340	15740	15750	15750	15740	108
365	20240619	143600	638731370	15750	15750	15750	15750	200
366	20240619	143500	635581370	15750	15750	15750	15750	1
367	20240619	143400	635565620	15750	15760	15760	15750	350
368	20240619	143300	630052800	15780	15780	15780	15780	0
369	20240619	143200	630052800	15780	15780	15780	15780	0
370	20240619	143100	630052800	15780	15780	15780	15780	4
371	20240619	143000	629989680	15780	15780	15780	15780	0
372	20240619	142900	629989680	15780	15780	15780	15780	0
373	20240619	142800	629989680	15780	15780	15780	15780	0
374	20240619	142700	629989680	15780	15780	15780	15780	1
375	20240619	142600	629973900	15770	15770	15770	15770	1
376	20240619	142500	629958130	15770	15770	15770	15770	80
377	20240619	142400	628696530	15790	15790	15790	15790	5
378	20240619	142300	628617580	15790	15790	15790	15790	0
379	20240619	142200	628617580	15790	15790	15790	15790	1
380	20240619	142100	628601790	15770	15770	15770	15770	0
381	20240619	142000	628601790	15770	15770	15770	15770	72
382	20240619	141900	627466350	15800	15800	15800	15800	0
383	20240619	141800	627466350	15800	15800	15800	15800	0
384	20240619	141700	627466350	15800	15800	15800	15800	1
385	20240619	141600	627450550	15770	15760	15770	15760	38
386	20240619	141500	626851390	15770	15770	15770	15770	21
387	20240619	141400	626520220	15770	15770	15770	15770	1
388	20240619	141300	626504450	15760	15760	15760	15760	31
389	20240619	141200	626015890	15760	15760	15760	15760	30
390	20240619	141100	625543090	15770	15770	15770	15770	5
391	20240619	141000	625464240	15760	15760	15760	15760	1
392	20240619	140900	625448480	15770	15800	15800	15770	133
393	20240619	140800	623351040	15770	15770	15770	15770	0
394	20240619	140700	623351040	15770	15770	15770	15770	0
395	20240619	140600	623351040	15770	15770	15770	15770	0
396	20240619	140500	623351040	15770	15770	15770	15770	3
397	20240619	140400	623303730	15770	15770	15770	15770	0
398	20240619	140300	623303730	15770	15790	15790	15770	387
399	20240619	140200	617193120	15790	15780	15790	15780	60
400	20240619	140100	616245810	15790	15790	15790	15790	10
401	20240619	140000	616087910	15800	15800	15800	15800	3
402	20240619	135900	616040510	15800	15800	15800	15800	47
403	20240619	135800	615297910	15770	15800	15800	15770	2
404	20240619	135700	615266340	15770	15770	15770	15770	8
405	20240619	135600	615140180	15780	15780	15780	15780	2
406	20240619	135500	615108620	15780	15780	15780	15780	150
407	20240619	135400	612741620	15790	15790	15790	15790	67
408	20240619	135300	611683690	15810	15810	15810	15810	0
409	20240619	135200	611683690	15810	15810	15810	15810	13
410	20240619	135100	611478160	15810	15810	15810	15810	0
411	20240619	135000	611478160	15810	15810	15810	15810	87
412	20240619	134900	610102690	15810	15810	15810	15810	0
413	20240619	134800	610102690	15810	15810	15810	15810	4
414	20240619	134700	610039450	15790	15800	15800	15790	62
415	20240619	134600	609059970	15800	15800	15800	15800	0
416	20240619	134500	609059970	15800	15800	15800	15800	0
417	20240619	134400	609059970	15800	15800	15800	15800	0
418	20240619	134300	609059970	15800	15810	15810	15800	65
419	20240619	134200	608032370	15820	15820	15820	15820	11
420	20240619	134100	607858350	15830	15820	15830	15820	51
421	20240619	134000	607051420	15820	15820	15820	15820	10
422	20240619	133900	606893220	15820	15820	15820	15820	0
423	20240619	133800	606893220	15820	15820	15820	15820	10
424	20240619	133700	606735020	15820	15820	15820	15820	0
425	20240619	133600	606735020	15820	15830	15830	15820	4
426	20240619	133500	606671730	15820	15820	15820	15820	0
427	20240619	133400	606671730	15820	15820	15820	15820	0
428	20240619	133300	606671730	15820	15820	15820	15820	50
429	20240619	133200	605880730	15840	15840	15840	15840	0
430	20240619	133100	605880730	15840	15840	15840	15840	26
431	20240619	133000	605468890	15840	15840	15840	15840	0
432	20240619	132900	605468890	15840	15840	15840	15840	0
433	20240619	132800	605468890	15840	15840	15840	15840	131
434	20240619	132700	603393850	15840	15840	15840	15840	0
435	20240619	132600	603393850	15840	15840	15840	15840	278
436	20240619	132500	598990330	15830	15830	15830	15830	109
437	20240619	132400	597264860	15830	15830	15830	15830	26
438	20240619	132300	596853280	15820	15820	15820	15820	0
439	20240619	132200	596853280	15820	15820	15820	15820	0
440	20240619	132100	596853280	15820	15820	15820	15820	0
441	20240619	132000	596853280	15820	15820	15820	15820	5
442	20240619	131900	596774180	15790	15790	15790	15790	0
443	20240619	131800	596774180	15790	15790	15800	15780	670
444	20240619	131700	586192720	15790	15790	15790	15790	0
445	20240619	131600	586192720	15790	15790	15790	15790	0
446	20240619	131500	586192720	15790	15790	15790	15790	0
447	20240619	131400	586192720	15790	15790	15790	15790	7
448	20240619	131300	586082190	15790	15790	15790	15790	100
449	20240619	131200	584503190	15790	15790	15790	15790	21
450	20240619	131100	584171600	15790	15790	15790	15790	6
451	20240619	131000	584076860	15800	15800	15800	15800	0
452	20240619	130900	584076860	15800	15800	15800	15800	0
453	20240619	130800	584076860	15800	15800	15800	15800	20
454	20240619	130700	583760860	15800	15800	15800	15800	0
455	20240619	130600	583760860	15800	15800	15800	15800	10
456	20240619	130500	583602860	15800	15800	15800	15800	8
457	20240619	130400	583476460	15800	15800	15800	15800	0
458	20240619	130300	583476460	15800	15800	15800	15800	0
459	20240619	130200	583476460	15800	15800	15800	15800	1
460	20240619	130100	583460660	15790	15790	15790	15790	59
461	20240619	130000	582529050	15800	15800	15800	15800	0
462	20240619	125900	582529050	15800	15800	15800	15800	2
463	20240619	125800	582497450	15790	15790	15790	15790	60
464	20240619	125700	581550050	15800	15830	15830	15800	86
465	20240619	125600	580190620	15820	15820	15820	15820	0
466	20240619	125500	580190620	15820	15820	15820	15820	0
467	20240619	125400	580190620	15820	15830	15830	15820	123
468	20240619	125300	578243540	15840	15820	15840	15820	731
469	20240619	125200	566676800	15820	15820	15820	15820	35
470	20240619	125100	566123100	15820	15820	15820	15820	141
471	20240619	125000	563892480	15820	15820	15820	15820	0
472	20240619	124900	563892480	15820	15820	15820	15820	0
473	20240619	124800	563892480	15820	15790	15820	15790	7
474	20240619	124700	563781860	15780	15780	15780	15780	0
475	20240619	124600	563781860	15780	15780	15780	15780	0
476	20240619	124500	563781860	15780	15780	15780	15780	0
477	20240619	124400	563781860	15780	15780	15780	15780	30
478	20240619	124300	563308460	15780	15780	15780	15780	0
479	20240619	124200	563308460	15780	15780	15780	15780	0
480	20240619	124100	563308460	15780	15790	15790	15780	26
481	20240619	124000	562897980	15780	15780	15780	15780	0
482	20240619	123900	562897980	15780	15780	15780	15780	0
483	20240619	123800	562897980	15780	15780	15780	15780	9
484	20240619	123700	562755960	15780	15780	15780	15780	0
485	20240619	123600	562755960	15780	15810	15810	15780	200
486	20240619	123500	559593990	15810	15810	15810	15810	0
487	20240619	123400	559593990	15810	15810	15810	15810	23
488	20240619	123300	559230360	15810	15810	15810	15810	0
489	20240619	123200	559230360	15810	15810	15810	15810	0
490	20240619	123100	559230360	15810	15780	15810	15780	33
491	20240619	123000	558709560	15770	15770	15770	15770	1
492	20240619	122900	558693790	15780	15780	15780	15780	1
493	20240619	122800	558678010	15760	15760	15760	15760	0
494	20240619	122700	558678010	15760	15760	15760	15760	0
495	20240619	122600	558678010	15760	15760	15760	15760	1
496	20240619	122500	558662250	15730	15730	15730	15730	228
497	20240619	122400	555075810	15730	15730	15730	15730	1
498	20240619	122300	555060080	15750	15750	15750	15750	50
499	20240619	122200	554272580	15770	15770	15770	15770	0
500	20240619	122100	554272580	15770	15770	15770	15770	0
501	20240619	122000	554272580	15770	15780	15780	15770	1053
502	20240619	121900	537666510	15790	15800	15800	15790	337
503	20240619	121800	532344930	15800	15790	15800	15790	838
504	20240619	121700	519112900	15820	15820	15820	15820	1
505	20240619	121600	519097080	15820	15820	15820	15820	1
506	20240619	121500	519081260	15790	15790	15790	15790	0
507	20240619	121400	519081260	15790	15790	15790	15790	0
508	20240619	121300	519081260	15790	15820	15820	15790	32
509	20240619	121200	518575320	15820	15820	15820	15820	0
510	20240619	121100	518575320	15820	15790	15820	15790	15
511	20240619	121000	518338410	15790	15790	15790	15790	5
512	20240619	120900	518259460	15790	15790	15790	15790	7
513	20240619	120800	518148930	15810	15810	15810	15810	0
514	20240619	120700	518148930	15810	15810	15810	15810	0
515	20240619	120600	518148930	15810	15810	15810	15810	0
516	20240619	120500	518148930	15810	15810	15810	15810	12
517	20240619	120400	517959210	15810	15810	15810	15810	0
518	20240619	120300	517959210	15810	15810	15810	15810	0
519	20240619	120200	517959210	15810	15810	15810	15810	0
520	20240619	120100	517959210	15810	15810	15810	15810	135
521	20240619	120000	515824860	15810	15780	15810	15780	105
522	20240619	115900	514165700	15800	15800	15800	15800	0
523	20240619	115800	514165700	15800	15800	15800	15800	0
524	20240619	115700	514165700	15800	15800	15800	15800	0
525	20240619	115600	514165700	15800	15800	15800	15800	1
526	20240619	115500	514149900	15800	15800	15800	15800	59
527	20240619	115400	513217700	15810	15810	15810	15810	0
528	20240619	115300	513217700	15810	15810	15810	15810	11
529	20240619	115200	513043790	15810	15810	15810	15810	0
530	20240619	115100	513043790	15810	15810	15810	15810	0
531	20240619	115000	513043790	15810	15810	15810	15810	0
532	20240619	114900	513043790	15810	15810	15810	15810	0
533	20240619	114800	513043790	15810	15810	15810	15810	0
534	20240619	114700	513043790	15810	15810	15810	15810	21
535	20240619	114600	512711780	15810	15810	15810	15810	157
536	20240619	114500	510229610	15810	15810	15810	15810	0
537	20240619	114400	510229610	15810	15810	15810	15810	1
538	20240619	114300	510213800	15810	15800	15810	15800	53
539	20240619	114200	509375880	15800	15800	15800	15800	0
540	20240619	114100	509375880	15800	15800	15800	15800	106
541	20240619	114000	507701080	15800	15800	15800	15800	0
542	20240619	113900	507701080	15800	15800	15800	15800	0
543	20240619	113800	507701080	15800	15800	15800	15800	0
544	20240619	113700	507701080	15800	15800	15800	15800	1
545	20240619	113600	507685280	15830	15830	15830	15830	0
546	20240619	113500	507685280	15830	15830	15830	15830	0
547	20240619	113400	507685280	15830	15830	15830	15830	0
548	20240619	113300	507685280	15830	15790	15830	15790	21
549	20240619	113200	507353040	15770	15770	15770	15770	68
550	20240619	113100	506280680	15770	15770	15770	15770	0
551	20240619	113000	506280680	15770	15770	15770	15770	0
552	20240619	112900	506280680	15770	15770	15770	15770	1
553	20240619	112800	506264910	15770	15780	15780	15770	138
554	20240619	112700	504088450	15770	15750	15770	15740	1935
555	20240619	112600	473604020	15760	15760	15760	15760	38
556	20240619	112500	473005140	15770	15770	15770	15770	50
557	20240619	112400	472216640	15790	15790	15790	15790	165
558	20240619	112300	469611290	15770	15770	15770	15770	0
559	20240619	112200	469611290	15770	15770	15770	15770	0
560	20240619	112100	469611290	15770	15790	15790	15770	370
561	20240619	112000	463771620	15790	15790	15790	15790	52
562	20240619	111900	462950540	15790	15790	15790	15790	0
563	20240619	111800	462950540	15790	15790	15790	15790	0
564	20240619	111700	462950540	15790	15790	15790	15790	100
565	20240619	111600	461371540	15790	15790	15790	15790	0
566	20240619	111500	461371540	15790	15790	15790	15790	1
567	20240619	111400	461355750	15800	15800	15800	15800	0
568	20240619	111300	461355750	15800	15800	15800	15800	200
569	20240619	111200	458195750	15820	15820	15820	15820	1
570	20240619	111100	458179930	15820	15820	15820	15820	0
571	20240619	111000	458179930	15820	15820	15820	15820	329
572	20240619	110900	452975150	15820	15820	15820	15820	798
573	20240619	110800	440350790	15820	15820	15820	15820	200
574	20240619	110700	437186790	15860	15860	15860	15860	0
575	20240619	110600	437186790	15860	15860	15860	15860	0
576	20240619	110500	437186790	15860	15860	15860	15860	0
577	20240619	110400	437186790	15860	15860	15860	15860	0
578	20240619	110300	437186790	15860	15860	15860	15860	10
579	20240619	110200	437028190	15820	15820	15820	15820	0
580	20240619	110100	437028190	15820	15820	15820	15820	78
581	20240619	110000	435794230	15830	15830	15830	15830	0
582	20240619	105900	435794230	15830	15830	15830	15830	212
583	20240619	105800	432438270	15820	15820	15820	15820	0
584	20240619	105700	432438270	15820	15810	15820	15810	11
585	20240619	105600	432264310	15810	15850	15850	15810	430
586	20240619	105500	425459190	15850	15850	15850	15850	0
587	20240619	105400	425459190	15850	15850	15850	15850	0
588	20240619	105300	425459190	15850	15850	15850	15850	0
589	20240619	105200	425459190	15850	15860	15860	15850	913
590	20240619	105100	410984220	15860	15860	15860	15860	27
591	20240619	105000	410556000	15880	15860	15880	15860	49
592	20240619	104900	409778840	15860	15870	15870	15860	584
593	20240619	104800	400511600	15880	15880	15880	15880	0
594	20240619	104700	400511600	15880	15880	15880	15880	11
595	20240619	104600	400336920	15880	15880	15880	15880	0
596	20240619	104500	400336920	15880	15880	15880	15880	0
597	20240619	104400	400336920	15880	15880	15880	15880	0
598	20240619	104300	400336920	15880	15880	15880	15880	0
599	20240619	104200	400336920	15880	15880	15880	15880	0
600	20240619	104100	400336920	15880	15910	15920	15880	517
601	20240619	104000	392114120	15910	15910	15910	15910	1
602	20240619	103900	392098210	15900	15900	15900	15900	65
603	20240619	103800	391064710	15920	15840	15920	15840	284
604	20240619	103700	386545670	15900	15860	15900	15860	2187
605	20240619	103600	351788150	15860	15860	15860	15860	291
606	20240619	103500	347172890	15840	15840	15860	15840	178
607	20240619	103400	344353010	15860	15860	15860	15860	1
608	20240619	103300	344337150	15860	15840	15860	15830	1815
609	20240619	103200	315562750	15830	15830	15830	15830	741
610	20240619	103100	303832720	15800	15800	15800	15800	3
611	20240619	103000	303785320	15830	15830	15830	15830	0
612	20240619	102900	303785320	15830	15830	15830	15830	161
613	20240619	102800	301236690	15830	15830	15830	15830	0
614	20240619	102700	301236690	15830	15810	15830	15810	829
615	20240619	102600	288116880	15810	15810	15810	15810	1
616	20240619	102500	288101070	15780	15780	15780	15780	0
617	20240619	102400	288101070	15780	15780	15780	15780	0
618	20240619	102300	288101070	15780	15780	15780	15780	20
619	20240619	102200	287785470	15780	15780	15780	15780	0
620	20240619	102100	287785470	15780	15780	15780	15780	0
621	20240619	102000	287785470	15780	15800	15800	15780	275
622	20240619	101900	283443570	15810	15800	15810	15800	23
623	20240619	101800	283080060	15820	15820	15820	15820	0
624	20240619	101700	283080060	15820	15800	15820	15800	7
625	20240619	101600	282969380	15820	15820	15820	15820	0
626	20240619	101500	282969380	15820	15810	15820	15810	220
627	20240619	101400	279489080	15790	15790	15790	15790	0
628	20240619	101300	279489080	15790	15790	15790	15790	1
629	20240619	101200	279473290	15810	15810	15810	15810	1
630	20240619	101100	279457480	15820	15780	15820	15740	755
631	20240619	101000	267521650	15790	15790	15790	15790	0
632	20240619	100900	267521650	15790	15770	15790	15770	4
633	20240619	100800	267458530	15790	15790	15790	15790	0
634	20240619	100700	267458530	15790	15780	15790	15780	138
635	20240619	100600	265280820	15740	15740	15740	15740	1
636	20240619	100500	265265080	15770	15770	15770	15770	50
637	20240619	100400	264476580	15790	15790	15790	15790	0
638	20240619	100300	264476580	15790	15740	15790	15740	2
639	20240619	100200	264445050	15800	15780	15800	15780	2
640	20240619	100100	264413470	15800	15780	15800	15780	2
641	20240619	100000	264381890	15770	15770	15770	15770	0
642	20240619	095900	264381890	15770	15760	15780	15760	17
643	20240619	095800	264113840	15800	15800	15800	15800	10
644	20240619	095700	263955840	15800	15790	15800	15790	603
645	20240619	095600	254428540	15800	15800	15800	15800	0
646	20240619	095500	254428540	15800	15800	15800	15800	23
647	20240619	095400	254065140	15810	15810	15810	15810	189
648	20240619	095300	251077050	15810	15810	15810	15810	0
649	20240619	095200	251077050	15810	15810	15810	15810	0
650	20240619	095100	251077050	15810	15780	15810	15780	441
651	20240619	095000	244104900	15810	15820	15820	15810	123
652	20240619	094900	242160260	15810	15770	15810	15770	2039
653	20240619	094800	209978900	15760	15760	15760	15760	130
654	20240619	094700	207930100	15750	15730	15750	15730	326
655	20240619	094600	202801040	15720	15720	15720	15720	14
656	20240619	094500	202580960	15680	15680	15680	15680	10
657	20240619	094400	202424160	15680	15710	15720	15650	523
658	20240619	094300	194224620	15720	15720	15720	15720	1
659	20240619	094200	194208900	15730	15730	15730	15730	19
660	20240619	094100	193910030	15710	15710	15710	15710	1
661	20240619	094000	193894320	15740	15740	15740	15740	0
662	20240619	093900	193894320	15740	15740	15740	15740	0
663	20240619	093800	193894320	15740	15740	15740	15740	100
664	20240619	093700	192320320	15740	15740	15740	15740	25
665	20240619	093600	191926820	15740	15730	15740	15730	535
666	20240619	093500	183507420	15720	15710	15720	15710	166
667	20240619	093400	180898510	15710	15710	15710	15710	0
668	20240619	093300	180898510	15710	15710	15710	15710	20
669	20240619	093200	180584310	15680	15680	15680	15680	31
670	20240619	093100	180098230	15650	15650	15650	15650	0
671	20240619	093000	180098230	15650	15650	15650	15650	0
672	20240619	092900	180098230	15650	15650	15650	15650	0
673	20240619	092800	180098230	15650	15650	15650	15650	0
674	20240619	092700	180098230	15650	15660	15660	15650	55
675	20240619	092600	179237440	15740	15740	15740	15740	0
676	20240619	092500	179237440	15740	15740	15740	15740	0
677	20240619	092400	179237440	15740	15730	15740	15730	2
678	20240619	092300	179205970	15740	15740	15740	15740	0
679	20240619	092200	179205970	15740	15740	15740	15740	5
680	20240619	092100	179127270	15740	15730	15740	15730	23
681	20240619	092000	178765260	15740	15740	15740	15740	7
682	20240619	091900	178655080	15750	15740	15750	15740	57
683	20240619	091800	177757350	15750	15750	15750	15750	1
684	20240619	091700	177741600	15630	15630	15630	15630	0
685	20240619	091600	177741600	15630	15630	15630	15630	2
686	20240619	091500	177710340	15770	15770	15770	15770	127
687	20240619	091400	175707550	15770	15690	15780	15690	465
688	20240619	091300	168387950	15580	15570	15580	15570	3252
689	20240619	091200	117723410	15570	15550	15570	15550	34
690	20240619	091100	117194590	15550	15570	15570	15470	57
691	20240619	091000	116310120	15570	15550	15580	15550	672
692	20240619	090900	105843450	15460	15470	15550	15460	874
693	20240619	090800	92307410	15510	15500	15510	15500	951
694	20240619	090700	77557580	15520	15520	15520	15520	27
695	20240619	090600	77138540	15520	15530	15530	15520	22
696	20240619	090500	76797080	15450	15460	15530	15450	1527
697	20240619	090400	53153250	15460	15530	15540	15460	1805
698	20240619	090300	25182150	15550	15570	15570	15550	1291
699	20240619	090200	5096830	15580	15570	15580	15570	87
700	20240619	090100	3741410	15580	15600	15690	15580	54
701	20240619	090000	2899700	15580	15590	15590	15580	186