KissMeData/216080/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	204000	682194660	15920	15920	15920	15920	595
3	20240619	203900	682194660	15920	15920	15920	15920	0
4	20240619	203800	682194660	15920	15920	15920	15920	0
5	20240619	203700	682194660	15920	15920	15920	15920	0
6	20240619	203600	682194660	15920	15920	15920	15920	0
7	20240619	203500	682194660	15920	15920	15920	15920	0
8	20240619	203400	682194660	15920	15920	15920	15920	0
9	20240619	203300	682194660	15920	15920	15920	15920	0
10	20240619	203200	682194660	15920	15920	15920	15920	0
11	20240619	203100	682194660	15920	15920	15920	15920	0
12	20240619	203000	682194660	15920	15920	15920	15920	0
13	20240619	202900	682194660	15920	15920	15920	15920	0
14	20240619	202800	682194660	15920	15920	15920	15920	0
15	20240619	202700	682194660	15920	15920	15920	15920	0
16	20240619	202600	682194660	15920	15920	15920	15920	0
17	20240619	202500	682194660	15920	15920	15920	15920	0
18	20240619	202400	682194660	15920	15920	15920	15920	0
19	20240619	202300	682194660	15920	15920	15920	15920	0
20	20240619	202200	682194660	15920	15920	15920	15920	0
21	20240619	202100	682194660	15920	15920	15920	15920	0
22	20240619	202000	682194660	15920	15920	15920	15920	0
23	20240619	201900	682194660	15920	15920	15920	15920	0
24	20240619	201800	682194660	15920	15920	15920	15920	0
25	20240619	201700	682194660	15920	15920	15920	15920	0
26	20240619	201600	682194660	15920	15920	15920	15920	0
27	20240619	201500	682194660	15920	15920	15920	15920	0
28	20240619	201400	682194660	15920	15920	15920	15920	0
29	20240619	201300	682194660	15920	15920	15920	15920	0
30	20240619	201200	682194660	15920	15920	15920	15920	0
31	20240619	201100	682194660	15920	15920	15920	15920	0
32	20240619	201000	682194660	15920	15920	15920	15920	595
33	20240619	200900	682194660	15920	15920	15920	15920	0
34	20240619	200800	682194660	15920	15920	15920	15920	0
35	20240619	200700	682194660	15920	15920	15920	15920	0
36	20240619	200600	682194660	15920	15920	15920	15920	0
37	20240619	200500	682194660	15920	15920	15920	15920	0
38	20240619	200400	682194660	15920	15920	15920	15920	0
39	20240619	200300	682194660	15920	15920	15920	15920	0
40	20240619	200200	682194660	15920	15920	15920	15920	0
41	20240619	200100	682194660	15920	15920	15920	15920	0
42	20240619	200000	682194660	15920	15920	15920	15920	0
43	20240619	195900	682194660	15920	15920	15920	15920	0
44	20240619	195800	682194660	15920	15920	15920	15920	0
45	20240619	195700	682194660	15920	15920	15920	15920	0
46	20240619	195600	682194660	15920	15920	15920	15920	0
47	20240619	195500	682194660	15920	15920	15920	15920	0
48	20240619	195400	682194660	15920	15920	15920	15920	0
49	20240619	195300	682194660	15920	15920	15920	15920	0
50	20240619	195200	682194660	15920	15920	15920	15920	0
51	20240619	195100	682194660	15920	15920	15920	15920	0
52	20240619	195000	682194660	15920	15920	15920	15920	0
53	20240619	194900	682194660	15920	15920	15920	15920	0
54	20240619	194800	682194660	15920	15920	15920	15920	0
55	20240619	194700	682194660	15920	15920	15920	15920	0
56	20240619	194600	682194660	15920	15920	15920	15920	0
57	20240619	194500	682194660	15920	15920	15920	15920	0
58	20240619	194400	682194660	15920	15920	15920	15920	0
59	20240619	194300	682194660	15920	15920	15920	15920	0
60	20240619	194200	682194660	15920	15920	15920	15920	0
61	20240619	194100	682194660	15920	15920	15920	15920	0
62	20240619	194000	682194660	15920	15920	15920	15920	595
63	20240619	193900	682194660	15920	15920	15920	15920	0
64	20240619	193800	682194660	15920	15920	15920	15920	0
65	20240619	193700	682194660	15920	15920	15920	15920	0
66	20240619	193600	682194660	15920	15920	15920	15920	0
67	20240619	193500	682194660	15920	15920	15920	15920	0
68	20240619	193400	682194660	15920	15920	15920	15920	0
69	20240619	193300	682194660	15920	15920	15920	15920	0
70	20240619	193200	682194660	15920	15920	15920	15920	0
71	20240619	193100	682194660	15920	15920	15920	15920	0
72	20240619	193000	682194660	15920	15920	15920	15920	0
73	20240619	192900	682194660	15920	15920	15920	15920	0
74	20240619	192800	682194660	15920	15920	15920	15920	0
75	20240619	192700	682194660	15920	15920	15920	15920	0
76	20240619	192600	682194660	15920	15920	15920	15920	0
77	20240619	192500	682194660	15920	15920	15920	15920	0
78	20240619	192400	682194660	15920	15920	15920	15920	0
79	20240619	192300	682194660	15920	15920	15920	15920	0
80	20240619	192200	682194660	15920	15920	15920	15920	0
81	20240619	192100	682194660	15920	15920	15920	15920	0
82	20240619	192000	682194660	15920	15920	15920	15920	0
83	20240619	191900	682194660	15920	15920	15920	15920	0
84	20240619	191800	682194660	15920	15920	15920	15920	0
85	20240619	191700	682194660	15920	15920	15920	15920	0
86	20240619	191600	682194660	15920	15920	15920	15920	0
87	20240619	191500	682194660	15920	15920	15920	15920	0
88	20240619	191400	682194660	15920	15920	15920	15920	0
89	20240619	191300	682194660	15920	15920	15920	15920	0
90	20240619	191200	682194660	15920	15920	15920	15920	0
91	20240619	191100	682194660	15920	15920	15920	15920	0
92	20240619	191000	682194660	15920	15920	15920	15920	595
93	20240619	190900	682194660	15920	15920	15920	15920	0
94	20240619	190800	682194660	15920	15920	15920	15920	0
95	20240619	190700	682194660	15920	15920	15920	15920	0
96	20240619	190600	682194660	15920	15920	15920	15920	0
97	20240619	190500	682194660	15920	15920	15920	15920	0
98	20240619	190400	682194660	15920	15920	15920	15920	0
99	20240619	190300	682194660	15920	15920	15920	15920	0
100	20240619	190200	682194660	15920	15920	15920	15920	0
101	20240619	190100	682194660	15920	15920	15920	15920	0
102	20240619	190000	682194660	15920	15920	15920	15920	0
103	20240619	185900	682194660	15920	15920	15920	15920	0
104	20240619	185800	682194660	15920	15920	15920	15920	0
105	20240619	185700	682194660	15920	15920	15920	15920	0
106	20240619	185600	682194660	15920	15920	15920	15920	0
107	20240619	185500	682194660	15920	15920	15920	15920	0
108	20240619	185400	682194660	15920	15920	15920	15920	0
109	20240619	185300	682194660	15920	15920	15920	15920	0
110	20240619	185200	682194660	15920	15920	15920	15920	0
111	20240619	185100	682194660	15920	15920	15920	15920	0
112	20240619	185000	682194660	15920	15920	15920	15920	0
113	20240619	184900	682194660	15920	15920	15920	15920	0
114	20240619	184800	682194660	15920	15920	15920	15920	0
115	20240619	184700	682194660	15920	15920	15920	15920	0
116	20240619	184600	682194660	15920	15920	15920	15920	0
117	20240619	184500	682194660	15920	15920	15920	15920	0
118	20240619	184400	682194660	15920	15920	15920	15920	0
119	20240619	184300	682194660	15920	15920	15920	15920	0
120	20240619	184200	682194660	15920	15920	15920	15920	0
121	20240619	184100	682194660	15920	15920	15920	15920	0
122	20240619	184000	682194660	15920	15920	15920	15920	595
123	20240619	183900	682194660	15920	15920	15920	15920	0
124	20240619	183800	682194660	15920	15920	15920	15920	0
125	20240619	183700	682194660	15920	15920	15920	15920	0
126	20240619	183600	682194660	15920	15920	15920	15920	0
127	20240619	183500	682194660	15920	15920	15920	15920	0
128	20240619	183400	682194660	15920	15920	15920	15920	0
129	20240619	183300	682194660	15920	15920	15920	15920	0
130	20240619	183200	682194660	15920	15920	15920	15920	0
131	20240619	183100	682194660	15920	15920	15920	15920	0
132	20240619	183000	682194660	15920	15920	15920	15920	0
133	20240619	182900	682194660	15920	15920	15920	15920	0
134	20240619	182800	682194660	15920	15920	15920	15920	0
135	20240619	182700	682194660	15920	15920	15920	15920	0
136	20240619	182600	682194660	15920	15920	15920	15920	0
137	20240619	182500	682194660	15920	15920	15920	15920	0
138	20240619	182400	682194660	15920	15920	15920	15920	0
139	20240619	182300	682194660	15920	15920	15920	15920	0
140	20240619	182200	682194660	15920	15920	15920	15920	0
141	20240619	182100	682194660	15920	15920	15920	15920	0
142	20240619	182000	682194660	15920	15920	15920	15920	0
143	20240619	181900	682194660	15920	15920	15920	15920	0
144	20240619	181800	682194660	15920	15920	15920	15920	0
145	20240619	181700	682194660	15920	15920	15920	15920	0
146	20240619	181600	682194660	15920	15920	15920	15920	0
147	20240619	181500	682194660	15920	15920	15920	15920	0
148	20240619	181400	682194660	15920	15920	15920	15920	0
149	20240619	181300	682194660	15920	15920	15920	15920	0
150	20240619	181200	682194660	15920	15920	15920	15920	0
151	20240619	181100	682194660	15920	15920	15920	15920	0
152	20240619	181000	682194660	15920	15920	15920	15920	595
153	20240619	180900	682194660	15920	15920	15920	15920	0
154	20240619	180800	682194660	15920	15920	15920	15920	0
155	20240619	180700	682194660	15920	15920	15920	15920	0
156	20240619	180600	682194660	15920	15920	15920	15920	0
157	20240619	180500	682194660	15920	15920	15920	15920	0
158	20240619	180400	682194660	15920	15920	15920	15920	0
159	20240619	180300	682194660	15920	15920	15920	15920	0
160	20240619	180200	682194660	15920	15920	15920	15920	0
161	20240619	180100	682194660	15920	15920	15920	15920	0
162	20240619	180000	682194660	15920	15920	15920	15920	0
163	20240619	175900	682194660	15920	15920	15920	15920	0
164	20240619	175800	682194660	15920	15920	15920	15920	0
165	20240619	175700	682194660	15920	15920	15920	15920	0
166	20240619	175600	682194660	15920	15920	15920	15920	0
167	20240619	175500	682194660	15920	15920	15920	15920	0
168	20240619	175400	682194660	15920	15920	15920	15920	0
169	20240619	175300	682194660	15920	15920	15920	15920	0
170	20240619	175200	682194660	15920	15920	15920	15920	0
171	20240619	175100	682194660	15920	15920	15920	15920	0
172	20240619	175000	682194660	15920	15920	15920	15920	0
173	20240619	174900	682194660	15920	15920	15920	15920	0
174	20240619	174800	682194660	15920	15920	15920	15920	0
175	20240619	174700	682194660	15920	15920	15920	15920	0
176	20240619	174600	682194660	15920	15920	15920	15920	0
177	20240619	174500	682194660	15920	15920	15920	15920	0
178	20240619	174400	682194660	15920	15920	15920	15920	0
179	20240619	174300	682194660	15920	15920	15920	15920	0
180	20240619	174200	682194660	15920	15920	15920	15920	0
181	20240619	174100	682194660	15920	15920	15920	15920	0
182	20240619	174000	682194660	15920	15920	15920	15920	595
183	20240619	173900	682194660	15920	15920	15920	15920	0
184	20240619	173800	682194660	15920	15920	15920	15920	0
185	20240619	173700	682194660	15920	15920	15920	15920	0
186	20240619	173600	682194660	15920	15920	15920	15920	0
187	20240619	173500	682194660	15920	15920	15920	15920	0
188	20240619	173400	682194660	15920	15920	15920	15920	0
189	20240619	173300	682194660	15920	15920	15920	15920	0
190	20240619	173200	682194660	15920	15920	15920	15920	0
191	20240619	173100	682194660	15920	15920	15920	15920	0
192	20240619	173000	682194660	15920	15920	15920	15920	0
193	20240619	172900	682194660	15920	15920	15920	15920	0
194	20240619	172800	682194660	15920	15920	15920	15920	0
195	20240619	172700	682194660	15920	15920	15920	15920	0
196	20240619	172600	682194660	15920	15920	15920	15920	0
197	20240619	172500	682194660	15920	15920	15920	15920	0
198	20240619	172400	682194660	15920	15920	15920	15920	0
199	20240619	172300	682194660	15920	15920	15920	15920	0
200	20240619	172200	682194660	15920	15920	15920	15920	0
201	20240619	172100	682194660	15920	15920	15920	15920	0
202	20240619	172000	682194660	15920	15920	15920	15920	0
203	20240619	171900	682194660	15920	15920	15920	15920	0
204	20240619	171800	682194660	15920	15920	15920	15920	0
205	20240619	171700	682194660	15920	15920	15920	15920	0
206	20240619	171600	682194660	15920	15920	15920	15920	0
207	20240619	171500	682194660	15920	15920	15920	15920	0
208	20240619	171400	682194660	15920	15920	15920	15920	0
209	20240619	171300	682194660	15920	15920	15920	15920	0
210	20240619	171200	682194660	15920	15920	15920	15920	0
211	20240619	171100	682194660	15920	15920	15920	15920	0
212	20240619	171000	682194660	15920	15920	15920	15920	595
213	20240619	170900	682194660	15920	15920	15920	15920	0
214	20240619	170800	682194660	15920	15920	15920	15920	0
215	20240619	170700	682194660	15920	15920	15920	15920	0
216	20240619	170600	682194660	15920	15920	15920	15920	0
217	20240619	170500	682194660	15920	15920	15920	15920	0
218	20240619	170400	682194660	15920	15920	15920	15920	0
219	20240619	170300	682194660	15920	15920	15920	15920	0
220	20240619	170200	682194660	15920	15920	15920	15920	0
221	20240619	170100	682194660	15920	15920	15920	15920	0
222	20240619	170000	682194660	15920	15920	15920	15920	0
223	20240619	165900	682194660	15920	15920	15920	15920	0
224	20240619	165800	682194660	15920	15920	15920	15920	0
225	20240619	165700	682194660	15920	15920	15920	15920	0
226	20240619	165600	682194660	15920	15920	15920	15920	0
227	20240619	165500	682194660	15920	15920	15920	15920	0
228	20240619	165400	682194660	15920	15920	15920	15920	0
229	20240619	165300	682194660	15920	15920	15920	15920	0
230	20240619	165200	682194660	15920	15920	15920	15920	0
231	20240619	165100	682194660	15920	15920	15920	15920	0
232	20240619	165000	682194660	15920	15920	15920	15920	0
233	20240619	164900	682194660	15920	15920	15920	15920	0
234	20240619	164800	682194660	15920	15920	15920	15920	0
235	20240619	164700	682194660	15920	15920	15920	15920	0
236	20240619	164600	682194660	15920	15920	15920	15920	0
237	20240619	164500	682194660	15920	15920	15920	15920	0
238	20240619	164400	682194660	15920	15920	15920	15920	0
239	20240619	164300	682194660	15920	15920	15920	15920	0
240	20240619	164200	682194660	15920	15920	15920	15920	0
241	20240619	164100	682194660	15920	15920	15920	15920	0
242	20240619	164000	682194660	15920	15920	15920	15920	595
243	20240619	163900	682194660	15920	15920	15920	15920	0
244	20240619	163800	682194660	15920	15920	15920	15920	0
245	20240619	163700	682194660	15920	15920	15920	15920	0
246	20240619	163600	682194660	15920	15920	15920	15920	0
247	20240619	163500	682194660	15920	15920	15920	15920	0
248	20240619	163400	682194660	15920	15920	15920	15920	0
249	20240619	163300	682194660	15920	15920	15920	15920	0
250	20240619	163200	682194660	15920	15920	15920	15920	0
251	20240619	163100	682194660	15920	15920	15920	15920	0
252	20240619	163000	682194660	15920	15920	15920	15920	0
253	20240619	162900	682194660	15920	15920	15920	15920	0
254	20240619	162800	682194660	15920	15920	15920	15920	0
255	20240619	162700	682194660	15920	15920	15920	15920	0
256	20240619	162600	682194660	15920	15920	15920	15920	0
257	20240619	162500	682194660	15920	15920	15920	15920	0
258	20240619	162400	682194660	15920	15920	15920	15920	0
259	20240619	162300	682194660	15920	15920	15920	15920	0
260	20240619	162200	682194660	15920	15920	15920	15920	0
261	20240619	162100	682194660	15920	15920	15920	15920	0
262	20240619	162000	682194660	15920	15920	15920	15920	0
263	20240619	161900	682194660	15920	15920	15920	15920	0
264	20240619	161800	682194660	15920	15920	15920	15920	0
265	20240619	161700	682194660	15920	15920	15920	15920	0
266	20240619	161600	682194660	15920	15920	15920	15920	0
267	20240619	161500	682194660	15920	15920	15920	15920	0
268	20240619	161400	682194660	15920	15920	15920	15920	0
269	20240619	161300	682194660	15920	15920	15920	15920	0
270	20240619	161200	682194660	15920	15920	15920	15920	0
271	20240619	161100	682194660	15920	15920	15920	15920	0
272	20240619	161000	682194660	15920	15920	15920	15920	595
273	20240619	160900	682194660	15920	15920	15920	15920	0
274	20240619	160800	682194660	15920	15920	15920	15920	0
275	20240619	160700	682194660	15920	15920	15920	15920	0
276	20240619	160600	682194660	15920	15920	15920	15920	0
277	20240619	160500	682194660	15920	15920	15920	15920	0
278	20240619	160400	682194660	15920	15920	15920	15920	0
279	20240619	160300	682194660	15920	15920	15920	15920	0
280	20240619	160200	682194660	15920	15920	15920	15920	0
281	20240619	160100	682194660	15920	15920	15920	15920	0
282	20240619	160000	682194660	15920	15920	15920	15920	0
283	20240619	155900	682194660	15920	15920	15920	15920	0
284	20240619	155800	682194660	15920	15920	15920	15920	0
285	20240619	155700	682194660	15920	15920	15920	15920	0
286	20240619	155600	682194660	15920	15920	15920	15920	0
287	20240619	155500	682194660	15920	15920	15920	15920	0
288	20240619	155400	682194660	15920	15920	15920	15920	0
289	20240619	155300	682194660	15920	15920	15920	15920	0
290	20240619	155200	682194660	15920	15920	15920	15920	0
291	20240619	155100	682194660	15920	15920	15920	15920	0
292	20240619	155000	682194660	15920	15920	15920	15920	0
293	20240619	154900	682194660	15920	15920	15920	15920	0
294	20240619	154800	682194660	15920	15920	15920	15920	0
295	20240619	154700	682194660	15920	15920	15920	15920	0
296	20240619	154600	682194660	15920	15920	15920	15920	0
297	20240619	154500	682194660	15920	15920	15920	15920	0
298	20240619	154400	682194660	15920	15920	15920	15920	0
299	20240619	154300	682194660	15920	15920	15920	15920	0
300	20240619	154200	682194660	15920	15920	15920	15920	0
301	20240619	154100	682194660	15920	15920	15920	15920	0
302	20240619	154000	682194660	15920	15920	15920	15920	595
303	20240619	153900	682194660	15920	15920	15920	15920	0
304	20240619	153800	682194660	15920	15920	15920	15920	0
305	20240619	153700	682194660	15920	15920	15920	15920	0
306	20240619	153600	682194660	15920	15920	15920	15920	0
307	20240619	153500	682194660	15920	15920	15920	15920	0
308	20240619	153400	682194660	15920	15920	15920	15920	0
309	20240619	153300	682194660	15920	15920	15920	15920	0
310	20240619	153200	682194660	15920	15920	15920	15920	0
311	20240619	153100	682194660	15920	15920	15920	15920	0
312	20240619	153000	682194660	15920	15920	15920	15920	595
313	20240619	152900	672722260	16100	16100	16100	16100	0
314	20240619	152800	672722260	16100	16100	16100	16100	0
315	20240619	152700	672722260	16100	16100	16100	16100	0
316	20240619	152600	672722260	16100	16100	16100	16100	0
317	20240619	152500	672722260	16100	16100	16100	16100	0
318	20240619	152400	672722260	16100	16100	16100	16100	0
319	20240619	152300	672722260	16100	16100	16100	16100	0
320	20240619	152200	672722260	16100	16100	16100	16100	0
321	20240619	152100	672722260	16100	16100	16100	16100	0
322	20240619	152000	672722260	16100	16100	16100	16100	0
323	20240619	151900	672722260	16100	16010	16100	16010	179
324	20240619	151800	669846030	16100	16030	16100	16010	181
325	20240619	151700	666943690	16130	16130	16130	16120	3
326	20240619	151600	666895310	16130	16130	16130	16120	30
327	20240619	151500	666411420	16130	16130	16130	16030	18
328	20240619	151400	666121200	16130	16130	16130	16120	19
329	20240619	151300	665814760	16130	16130	16130	16110	12
330	20240619	151200	665621220	16130	16130	16130	16130	54
331	20240619	151100	664750200	16130	16130	16130	16130	23
332	20240619	151000	664379210	16130	16120	16130	16120	22
333	20240619	150900	664024540	16120	16120	16120	16120	13
334	20240619	150800	663814980	16120	16120	16120	16120	43
335	20240619	150700	663121820	16120	16120	16120	16120	17
336	20240619	150600	662847780	16120	16120	16120	16120	12
337	20240619	150500	662654340	16120	16120	16120	16120	12
338	20240619	150400	662460900	16120	16120	16120	16120	6
339	20240619	150300	662364180	16120	16120	16120	16120	2
340	20240619	150200	662331940	16120	16020	16120	16020	7
341	20240619	150100	662219300	16130	16130	16130	16120	18
342	20240619	150000	661929100	16130	16140	16140	16130	26
343	20240619	145900	661509530	16140	16140	16140	16140	32
344	20240619	145800	660993050	16140	16140	16150	16140	53
345	20240619	145700	660137620	16140	16100	16150	16100	52
346	20240619	145600	659300170	16100	16030	16100	16030	77
347	20240619	145500	658064950	16030	16030	16030	16030	12
348	20240619	145400	657872590	16030	16040	16040	16030	37
349	20240619	145300	657279230	16040	16040	16040	16040	253
350	20240619	145200	653221110	16040	16040	16040	16040	8
351	20240619	145100	653092790	16040	16040	16040	16040	18
352	20240619	145000	652804070	16040	16040	16040	16040	13
353	20240619	144900	652595550	16040	16000	16040	16000	911
354	20240619	144800	638019510	16000	15990	16000	15990	141
355	20240619	144700	635764820	15990	15990	16000	15980	21
356	20240619	144600	635429010	15990	15990	15990	15990	15
357	20240619	144500	635189160	15990	15990	15990	15980	102
358	20240619	144400	633558190	15990	15970	15990	15960	74
359	20240619	144300	632377050	15980	15990	15990	15980	23
360	20240619	144200	632009490	16000	15990	16000	15980	23
361	20240619	144100	631641840	16000	16000	16000	16000	6
362	20240619	144000	631545840	16000	16000	16000	16000	7
363	20240619	143900	631433840	16000	15990	16000	15990	82
364	20240619	143800	630122030	15990	15980	15990	15980	19
365	20240619	143700	629818290	15980	15960	15980	15960	46
366	20240619	143600	629083910	15960	15920	15960	15920	309
367	20240619	143500	624160840	15930	15930	15930	15930	61
368	20240619	143400	623189110	15930	15940	15940	15930	8
369	20240619	143300	623061610	15940	15930	15940	15910	151
370	20240619	143200	620656230	15930	15930	15930	15930	4
371	20240619	143100	620592510	15920	15930	15930	15920	160
372	20240619	143000	618045270	15940	15940	15940	15940	2
373	20240619	142900	618013390	15940	15940	15940	15940	18
374	20240619	142800	617726470	15940	15940	15940	15940	2
375	20240619	142700	617694590	15940	15960	15970	15940	21
376	20240619	142600	617359450	15960	15960	15960	15960	104
377	20240619	142500	615699610	15960	15950	15960	15950	12
378	20240619	142400	615508180	15960	15950	15960	15950	8
379	20240619	142300	615380540	15950	15940	15950	15940	226
380	20240619	142200	611777250	15940	15950	15950	15940	10
381	20240619	142100	611617810	15950	15950	15950	15950	11
382	20240619	142000	611442360	15950	15950	15950	15950	5
383	20240619	141900	611362610	15920	15910	15920	15900	450
384	20240619	141800	604204930	15910	15910	15910	15910	4
385	20240619	141700	604141290	15910	15910	15910	15910	1
386	20240619	141600	604125380	15910	15910	15910	15910	6
387	20240619	141500	604029920	15900	15900	15900	15900	210
388	20240619	141400	600690920	15910	15910	15910	15910	0
389	20240619	141300	600690920	15910	15910	15910	15910	0
390	20240619	141200	600690920	15910	15910	15910	15910	55
391	20240619	141100	599815870	15910	15910	15910	15910	0
392	20240619	141000	599815870	15910	15910	15910	15910	0
393	20240619	140900	599815870	15910	15910	15910	15910	0
394	20240619	140800	599815870	15910	15920	15920	15910	2
395	20240619	140700	599784040	15900	15900	15900	15900	0
396	20240619	140600	599784040	15900	15900	15900	15900	0
397	20240619	140500	599784040	15900	15900	15900	15900	0
398	20240619	140400	599784040	15900	15900	15900	15900	0
399	20240619	140300	599784040	15900	15900	15900	15900	0
400	20240619	140200	599784040	15900	15900	15900	15900	0
401	20240619	140100	599784040	15900	15900	15900	15900	1
402	20240619	140000	599768140	15900	15900	15900	15900	0
403	20240619	135900	599768140	15900	15910	15910	15900	539
404	20240619	135800	591197960	15900	15900	15900	15900	0
405	20240619	135700	591197960	15900	15900	15900	15900	0
406	20240619	135600	591197960	15900	15900	15900	15900	99
407	20240619	135500	589623860	15900	15900	15900	15900	1
408	20240619	135400	589607960	15900	15900	15900	15900	0
409	20240619	135300	589607960	15900	15900	15900	15900	0
410	20240619	135200	589607960	15900	15900	15900	15900	1
411	20240619	135100	589592060	15950	15950	15950	15950	0
412	20240619	135000	589592060	15950	15950	15950	15950	0
413	20240619	134900	589592060	15950	15950	15950	15950	0
414	20240619	134800	589592060	15950	15900	15950	15900	4
415	20240619	134700	589528410	15900	15930	15930	15900	10
416	20240619	134600	589369350	15950	15950	15950	15950	0
417	20240619	134500	589369350	15950	15980	15980	15950	3
418	20240619	134400	589321440	15980	15980	15980	15980	0
419	20240619	134300	589321440	15980	15940	15990	15940	8
420	20240619	134200	589193630	15990	15980	15990	15890	21
421	20240619	134100	588859390	15990	15990	15990	15990	3
422	20240619	134000	588811420	15990	15990	15990	15990	4
423	20240619	133900	588747460	15990	15990	15990	15990	6
424	20240619	133800	588651520	15990	15980	15990	15980	5
425	20240619	133700	588571590	15990	15950	15990	15950	2
426	20240619	133600	588539650	15990	15990	15990	15990	5
427	20240619	133500	588459700	15990	15990	15990	15990	7
428	20240619	133400	588347770	15990	15990	15990	15990	6
429	20240619	133300	588251830	15900	15870	15900	15870	1199
430	20240619	133200	569196680	15870	15870	15870	15870	5
431	20240619	133100	569117330	15870	15870	15870	15870	2
432	20240619	133000	569085590	15860	15840	15870	15840	62
433	20240619	132900	568103400	15870	15850	15870	15850	47
434	20240619	132800	567358390	15850	15850	15850	15850	5
435	20240619	132700	567279140	15850	15850	15850	15850	3
436	20240619	132600	567231590	15850	15850	15850	15850	1
437	20240619	132500	567215740	15830	15830	15830	15830	116
438	20240619	132400	565379460	15830	15830	15830	15830	0
439	20240619	132300	565379460	15830	15830	15830	15830	0
440	20240619	132200	565379460	15830	15840	15840	15830	511
441	20240619	132100	557285320	15840	15840	15840	15840	5
442	20240619	132000	557206120	15840	15850	15850	15840	21
443	20240619	131900	556873370	15860	15850	15860	15850	6
444	20240619	131800	556778260	15860	15860	15860	15860	2
445	20240619	131700	556746540	15820	15860	15860	15820	25
446	20240619	131600	556350320	15860	15860	15860	15860	5
447	20240619	131500	556271020	15860	15860	15860	15860	0
448	20240619	131400	556271020	15860	15860	15860	15860	3
449	20240619	131300	556223440	15870	15860	15870	15860	204
450	20240619	131200	552986660	15820	15810	15820	15810	206
451	20240619	131100	549728140	15800	15800	15800	15800	2
452	20240619	131000	549696540	15800	15800	15800	15800	2
453	20240619	130900	549664940	15820	15820	15820	15820	0
454	20240619	130800	549664940	15820	15820	15820	15820	0
455	20240619	130700	549664940	15820	15820	15820	15820	5
456	20240619	130600	549585840	15820	15820	15820	15820	0
457	20240619	130500	549585840	15820	15810	15820	15810	175
458	20240619	130400	546818560	15810	15810	15810	15810	19
459	20240619	130300	546518170	15810	15820	15820	15770	3118
460	20240619	130200	497234390	15830	15830	15830	15820	204
461	20240619	130100	494006290	15830	15830	15830	15830	0
462	20240619	130000	494006290	15830	15850	15850	15830	258
463	20240619	125900	489920110	15870	15870	15870	15870	1
464	20240619	125800	489904240	15850	15870	15870	15850	96
465	20240619	125700	488382600	15850	15850	15850	15850	34
466	20240619	125600	487843700	15870	15870	15870	15870	0
467	20240619	125500	487843700	15870	15870	15870	15870	0
468	20240619	125400	487843700	15870	15870	15870	15860	297
469	20240619	125300	483131810	15870	15890	15890	15870	170
470	20240619	125200	480433580	15890	15890	15890	15890	2
471	20240619	125100	480401800	15880	15880	15880	15880	46
472	20240619	125000	479671320	15870	15870	15870	15870	118
473	20240619	124900	477798660	15870	15870	15870	15870	2
474	20240619	124800	477766920	15870	15870	15870	15870	1
475	20240619	124700	477751050	15870	15870	15870	15870	8
476	20240619	124600	477624090	15880	15880	15880	15880	0
477	20240619	124500	477624090	15880	15880	15880	15880	0
478	20240619	124400	477624090	15880	15880	15880	15880	0
479	20240619	124300	477624090	15880	15880	15880	15880	0
480	20240619	124200	477624090	15880	15880	15880	15880	0
481	20240619	124100	477624090	15880	15880	15880	15880	0
482	20240619	124000	477624090	15880	15880	15880	15880	0
483	20240619	123900	477624090	15880	15870	15880	15870	65
484	20240619	123800	476591920	15870	15870	15870	15870	219
485	20240619	123700	473116390	15870	15870	15870	15870	65
486	20240619	123600	472084840	15870	15870	15870	15870	0
487	20240619	123500	472084840	15870	15870	15870	15870	46
488	20240619	123400	471354820	15890	15890	15890	15890	0
489	20240619	123300	471354820	15890	15890	15890	15890	0
490	20240619	123200	471354820	15890	15890	15890	15890	0
491	20240619	123100	471354820	15890	15890	15890	15890	0
492	20240619	123000	471354820	15890	15890	15890	15890	50
493	20240619	122900	470560320	15880	15870	15880	15870	600
494	20240619	122800	461032420	15880	15880	15880	15880	0
495	20240619	122700	461032420	15880	15800	15880	15800	3
496	20240619	122600	460984860	15880	15850	15880	15850	44
497	20240619	122500	460286730	15800	15850	15850	15800	21
498	20240619	122400	459954880	15860	15860	15860	15860	0
499	20240619	122300	459954880	15860	15860	15860	15860	1
500	20240619	122200	459939020	15860	15800	15860	15800	144
501	20240619	122100	457663700	15800	15800	15800	15800	8
502	20240619	122000	457537300	15760	15760	15790	15760	129
503	20240619	121900	455500810	15750	15750	15750	15750	0
504	20240619	121800	455500810	15750	15780	15780	15750	753
505	20240619	121700	443621050	15790	15850	15850	15790	3359
506	20240619	121600	390506990	15880	15880	15880	15880	1
507	20240619	121500	390491110	15890	15890	15890	15890	0
508	20240619	121400	390491110	15890	15890	15890	15890	1
509	20240619	121300	390475220	15900	15900	15900	15900	0
510	20240619	121200	390475220	15900	15900	15900	15900	1
511	20240619	121100	390459320	15900	15900	15900	15900	0
512	20240619	121000	390459320	15900	15900	15900	15900	1
513	20240619	120900	390443420	15900	15900	15900	15900	0
514	20240619	120800	390443420	15900	15900	15900	15900	1
515	20240619	120700	390427520	15900	15900	15900	15900	2
516	20240619	120600	390395720	15900	15900	15900	15900	5
517	20240619	120500	390316220	15830	15900	15900	15830	104
518	20240619	120400	388669620	15900	15900	15900	15830	212
519	20240619	120300	385308790	15900	15880	15900	15870	411
520	20240619	120200	378782980	15880	15880	15880	15880	0
521	20240619	120100	378782980	15880	15880	15880	15880	200
522	20240619	120000	375606980	15890	15890	15890	15890	0
523	20240619	115900	375606980	15890	15890	15890	15890	15
524	20240619	115800	375368630	15890	15890	15890	15890	107
525	20240619	115700	373668400	15900	15900	15900	15900	0
526	20240619	115600	373668400	15900	15900	15900	15900	15
527	20240619	115500	373429900	15900	15890	15900	15890	101
528	20240619	115400	371825000	15890	15900	15900	15890	157
529	20240619	115300	369329080	15900	15900	15900	15900	80
530	20240619	115200	368057080	15900	15900	15900	15900	1
531	20240619	115100	368041180	15890	15890	15890	15890	62
532	20240619	115000	367056000	15880	15880	15880	15880	7
533	20240619	114900	366944840	15880	15880	15880	15880	47
534	20240619	114800	366198480	15880	15880	15880	15880	0
535	20240619	114700	366198480	15880	15880	15880	15880	70
536	20240619	114600	365086880	15880	15900	15900	15880	121
537	20240619	114500	363164250	15890	15890	15890	15890	21
538	20240619	114400	362830560	15890	15890	15890	15890	5
539	20240619	114300	362751110	15900	15900	15900	15900	90
540	20240619	114200	361320110	15900	15900	15900	15900	200
541	20240619	114100	358140110	15900	15900	15900	15900	102
542	20240619	114000	356518310	15900	15900	15900	15900	0
543	20240619	113900	356518310	15900	15900	15900	15900	15
544	20240619	113800	356279810	15900	15920	15920	15900	108
545	20240619	113700	354562490	15950	15950	15950	15950	2
546	20240619	113600	354530590	15950	15950	15950	15950	10
547	20240619	113500	354371090	15900	15920	15920	15900	1005
548	20240619	113400	338376500	15950	15950	15950	15950	1
549	20240619	113300	338360550	15910	15910	15910	15910	1
550	20240619	113200	338344640	15950	15950	15950	15950	210
551	20240619	113100	334995140	15950	15950	15950	15950	237
552	20240619	113000	331214990	15910	16000	16000	15910	415
553	20240619	112900	324587090	15970	15970	15970	15970	26
554	20240619	112800	324171870	16000	16000	16000	16000	0
555	20240619	112700	324171870	16000	15970	16000	15970	81
556	20240619	112600	322878270	15990	16050	16050	15990	1502
557	20240619	112500	298835840	16110	16110	16110	16110	0
558	20240619	112400	298835840	16110	16110	16110	16110	0
559	20240619	112300	298835840	16110	16110	16110	16110	0
560	20240619	112200	298835840	16110	16100	16110	16100	157
561	20240619	112100	296307140	16100	16100	16100	16100	0
562	20240619	112000	296307140	16100	16070	16100	16070	1148
563	20240619	111900	277855240	16070	16070	16070	16070	253
564	20240619	111800	273789530	16060	16060	16060	16060	0
565	20240619	111700	273789530	16060	16100	16100	16060	113
566	20240619	111600	271973030	16050	16060	16060	16050	300
567	20240619	111500	267157930	16050	16050	16050	16050	0
568	20240619	111400	267157930	16050	16090	16100	16050	300
569	20240619	111300	262333060	16000	16000	16000	16000	0
570	20240619	111200	262333060	16000	16130	16130	16000	1532
571	20240619	111100	237778180	16140	16140	16140	16140	0
572	20240619	111000	237778180	16140	16140	16140	16140	4
573	20240619	110900	237713620	16140	16140	16140	16140	0
574	20240619	110800	237713620	16140	16140	16140	16140	0
575	20240619	110700	237713620	16140	16140	16140	16140	0
576	20240619	110600	237713620	16140	16150	16150	16140	84
577	20240619	110500	236357850	16080	16080	16080	16080	0
578	20240619	110400	236357850	16080	16090	16090	16080	16
579	20240619	110300	236100460	16080	16050	16080	16050	43
580	20240619	110200	235409650	16140	16140	16140	16140	236
581	20240619	110100	231600610	16140	16140	16140	16140	1
582	20240619	110000	231584470	16050	16050	16050	16050	1
583	20240619	105900	231568420	16040	16050	16050	16040	23
584	20240619	105800	231199350	16110	16110	16110	16110	6
585	20240619	105700	231102690	16030	16120	16120	16030	1052
586	20240619	105600	214191990	16150	16190	16190	16150	451
587	20240619	105500	206904300	16220	16220	16220	16220	0
588	20240619	105400	206904300	16220	16220	16220	16220	0
589	20240619	105300	206904300	16220	16220	16220	16220	0
590	20240619	105200	206904300	16220	16220	16220	16220	0
591	20240619	105100	206904300	16220	16180	16220	16170	11
592	20240619	105000	206726210	16210	16150	16210	16150	104
593	20240619	104900	205046370	16150	16190	16190	16150	50
594	20240619	104800	204237770	16210	16210	16210	16210	2
595	20240619	104700	204205350	16200	16220	16220	16200	9
596	20240619	104600	204059500	16220	16210	16220	16210	2
597	20240619	104500	204027070	16220	16220	16220	16220	5
598	20240619	104400	203945970	16230	16230	16230	16230	3
599	20240619	104300	203897280	16240	16240	16240	16240	0
600	20240619	104200	203897280	16240	16190	16240	16170	191
601	20240619	104100	200805480	16200	16210	16210	16200	211
602	20240619	104000	197386760	16290	16290	16290	16290	1
603	20240619	103900	197370470	16210	16230	16230	16210	184
604	20240619	103800	194385440	16290	16290	16290	16290	0
605	20240619	103700	194385440	16290	16290	16290	16290	0
606	20240619	103600	194385440	16290	16290	16290	16290	0
607	20240619	103500	194385440	16290	16240	16290	16230	407
608	20240619	103400	187778700	16240	16240	16240	16240	110
609	20240619	103300	185992300	16300	16300	16300	16300	0
610	20240619	103200	185992300	16300	16300	16300	16300	0
611	20240619	103100	185992300	16300	16300	16300	16300	1
612	20240619	103000	185976000	16250	16250	16250	16250	0
613	20240619	102900	185976000	16250	16250	16250	16250	0
614	20240619	102800	185976000	16250	16300	16300	16250	171
615	20240619	102700	183197200	16260	16260	16260	16260	11
616	20240619	102600	183018340	16260	16280	16280	16260	73
617	20240619	102500	181830180	16300	16350	16350	16290	6
618	20240619	102400	181732320	16380	16380	16380	16380	0
619	20240619	102300	181732320	16380	16380	16380	16380	0
620	20240619	102200	181732320	16380	16380	16380	16380	1
621	20240619	102100	181715940	16360	16380	16380	16360	51
622	20240619	102000	180880580	16380	16380	16380	16380	0
623	20240619	101900	180880580	16380	16380	16380	16380	1
624	20240619	101800	180864200	16380	16380	16380	16380	0
625	20240619	101700	180864200	16380	16380	16380	16380	0
626	20240619	101600	180864200	16380	16380	16380	16380	0
627	20240619	101500	180864200	16380	16380	16380	16380	0
628	20240619	101400	180864200	16380	16380	16380	16380	0
629	20240619	101300	180864200	16380	16380	16380	16380	0
630	20240619	101200	180864200	16380	16380	16380	16380	1
631	20240619	101100	180847820	16370	16380	16380	16370	2
632	20240619	101000	180815070	16390	16390	16390	16390	1
633	20240619	100900	180798680	16390	16390	16390	16390	1
634	20240619	100800	180782290	16450	16390	16450	16390	2
635	20240619	100700	180749450	16410	16400	16410	16310	66
636	20240619	100600	179671670	16470	16470	16470	16470	0
637	20240619	100500	179671670	16470	16470	16470	16470	3
638	20240619	100400	179622260	16470	16460	16470	16460	14
639	20240619	100300	179391800	16400	16470	16470	16400	82
640	20240619	100200	178045800	16470	16470	16470	16470	3
641	20240619	100100	177996390	16470	16470	16470	16470	3
642	20240619	100000	177946980	16470	16470	16470	16400	706
643	20240619	095900	166368220	16460	16400	16470	16400	2334
644	20240619	095800	128047850	16450	16390	16450	16390	1352
645	20240619	095700	105849000	16390	16370	16390	16370	33
646	20240619	095600	105308700	16370	16370	16370	16370	0
647	20240619	095500	105308700	16370	16370	16370	16370	1
648	20240619	095400	105292330	16280	16280	16280	16280	0
649	20240619	095300	105292330	16280	16280	16280	16280	0
650	20240619	095200	105292330	16280	16280	16280	16280	0
651	20240619	095100	105292330	16280	16280	16280	16280	0
652	20240619	095000	105292330	16280	16280	16280	16280	0
653	20240619	094900	105292330	16280	16280	16280	16280	1
654	20240619	094800	105276050	16370	16370	16370	16370	1
655	20240619	094700	105259680	16280	16280	16280	16280	62
656	20240619	094600	104250320	16400	16400	16400	16400	0
657	20240619	094500	104250320	16400	16400	16400	16400	0
658	20240619	094400	104250320	16400	16400	16400	16400	0
659	20240619	094300	104250320	16400	16400	16400	16400	1
660	20240619	094200	104233920	16400	16390	16400	16390	1200
661	20240619	094100	84554100	16390	16290	16390	16290	1202
662	20240619	094000	64853420	16400	16390	16400	16390	1444
663	20240619	093900	41186250	16390	16230	16390	16230	39
664	20240619	093800	40553120	16190	16190	16190	16190	0
665	20240619	093700	40553120	16190	16190	16190	16190	0
666	20240619	093600	40553120	16190	16190	16190	16190	0
667	20240619	093500	40553120	16190	16190	16190	16190	0
668	20240619	093400	40553120	16190	16220	16220	16190	838
669	20240619	093300	26972610	16230	16270	16270	16230	135
670	20240619	093200	24780760	16260	16290	16290	16260	148
671	20240619	093100	22373460	16390	16390	16390	16390	0
672	20240619	093000	22373460	16390	16390	16390	16390	0
673	20240619	092900	22373460	16390	16390	16390	16390	10
674	20240619	092800	22209560	16410	16410	16410	16410	0
675	20240619	092700	22209560	16410	16410	16410	16410	0
676	20240619	092600	22209560	16410	16410	16410	16410	0
677	20240619	092500	22209560	16410	16410	16410	16410	0
678	20240619	092400	22209560	16410	16410	16410	16300	3
679	20240619	092300	22160440	16410	16410	16410	16400	65
680	20240619	092200	21094370	16420	16420	16420	16420	1
681	20240619	092100	21077950	16430	16430	16430	16430	1
682	20240619	092000	21061520	16460	16300	16460	16300	109
683	20240619	091900	19284660	16300	16300	16300	16300	100
684	20240619	091800	17654660	16300	16300	16300	16300	0
685	20240619	091700	17654660	16300	16300	16300	16300	0
686	20240619	091600	17654660	16300	16300	16300	16300	0
687	20240619	091500	17654660	16300	16290	16300	16290	18
688	20240619	091400	17361430	16290	16290	16290	16290	3
689	20240619	091300	17312560	16220	16220	16220	16220	0
690	20240619	091200	17312560	16220	16220	16220	16220	1
691	20240619	091100	17296340	16230	16230	16230	16230	0
692	20240619	091000	17296340	16230	16260	16260	16230	600
693	20240619	090900	7555440	16300	16300	16300	16300	0
694	20240619	090800	7555440	16300	16300	16300	16300	5
695	20240619	090700	7473940	16300	16300	16300	16300	4
696	20240619	090600	7408740	16300	16300	16300	16300	53
697	20240619	090500	6544840	16300	16300	16300	16260	97
698	20240619	090400	4963780	16300	16300	16300	16250	131
699	20240619	090300	2834700	16300	16270	16300	16270	5
700	20240619	090200	2753230	16270	16300	16300	16270	108
701	20240619	090100	992860	16260	16260	16260	16260	1
702	20240619	090000	976600	16300	16250	16300	16250	60