KissMeData/264450/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	205400	510684700	15600	15600	15600	15600	356
3	20240619	205300	510684700	15600	15600	15600	15600	0
4	20240619	205200	510684700	15600	15600	15600	15600	0
5	20240619	205100	510684700	15600	15600	15600	15600	0
6	20240619	205000	510684700	15600	15600	15600	15600	0
7	20240619	204900	510684700	15600	15600	15600	15600	0
8	20240619	204800	510684700	15600	15600	15600	15600	0
9	20240619	204700	510684700	15600	15600	15600	15600	0
10	20240619	204600	510684700	15600	15600	15600	15600	0
11	20240619	204500	510684700	15600	15600	15600	15600	0
12	20240619	204400	510684700	15600	15600	15600	15600	0
13	20240619	204300	510684700	15600	15600	15600	15600	0
14	20240619	204200	510684700	15600	15600	15600	15600	0
15	20240619	204100	510684700	15600	15600	15600	15600	0
16	20240619	204000	510684700	15600	15600	15600	15600	0
17	20240619	203900	510684700	15600	15600	15600	15600	0
18	20240619	203800	510684700	15600	15600	15600	15600	0
19	20240619	203700	510684700	15600	15600	15600	15600	0
20	20240619	203600	510684700	15600	15600	15600	15600	0
21	20240619	203500	510684700	15600	15600	15600	15600	0
22	20240619	203400	510684700	15600	15600	15600	15600	0
23	20240619	203300	510684700	15600	15600	15600	15600	0
24	20240619	203200	510684700	15600	15600	15600	15600	0
25	20240619	203100	510684700	15600	15600	15600	15600	0
26	20240619	203000	510684700	15600	15600	15600	15600	0
27	20240619	202900	510684700	15600	15600	15600	15600	0
28	20240619	202800	510684700	15600	15600	15600	15600	0
29	20240619	202700	510684700	15600	15600	15600	15600	0
30	20240619	202600	510684700	15600	15600	15600	15600	0
31	20240619	202500	510684700	15600	15600	15600	15600	0
32	20240619	202400	510684700	15600	15600	15600	15600	356
33	20240619	202300	510684700	15600	15600	15600	15600	0
34	20240619	202200	510684700	15600	15600	15600	15600	0
35	20240619	202100	510684700	15600	15600	15600	15600	0
36	20240619	202000	510684700	15600	15600	15600	15600	0
37	20240619	201900	510684700	15600	15600	15600	15600	0
38	20240619	201800	510684700	15600	15600	15600	15600	0
39	20240619	201700	510684700	15600	15600	15600	15600	0
40	20240619	201600	510684700	15600	15600	15600	15600	0
41	20240619	201500	510684700	15600	15600	15600	15600	0
42	20240619	201400	510684700	15600	15600	15600	15600	0
43	20240619	201300	510684700	15600	15600	15600	15600	0
44	20240619	201200	510684700	15600	15600	15600	15600	0
45	20240619	201100	510684700	15600	15600	15600	15600	0
46	20240619	201000	510684700	15600	15600	15600	15600	0
47	20240619	200900	510684700	15600	15600	15600	15600	0
48	20240619	200800	510684700	15600	15600	15600	15600	0
49	20240619	200700	510684700	15600	15600	15600	15600	0
50	20240619	200600	510684700	15600	15600	15600	15600	0
51	20240619	200500	510684700	15600	15600	15600	15600	0
52	20240619	200400	510684700	15600	15600	15600	15600	0
53	20240619	200300	510684700	15600	15600	15600	15600	0
54	20240619	200200	510684700	15600	15600	15600	15600	0
55	20240619	200100	510684700	15600	15600	15600	15600	0
56	20240619	200000	510684700	15600	15600	15600	15600	0
57	20240619	195900	510684700	15600	15600	15600	15600	0
58	20240619	195800	510684700	15600	15600	15600	15600	0
59	20240619	195700	510684700	15600	15600	15600	15600	0
60	20240619	195600	510684700	15600	15600	15600	15600	0
61	20240619	195500	510684700	15600	15600	15600	15600	0
62	20240619	195400	510684700	15600	15600	15600	15600	356
63	20240619	195300	510684700	15600	15600	15600	15600	0
64	20240619	195200	510684700	15600	15600	15600	15600	0
65	20240619	195100	510684700	15600	15600	15600	15600	0
66	20240619	195000	510684700	15600	15600	15600	15600	0
67	20240619	194900	510684700	15600	15600	15600	15600	0
68	20240619	194800	510684700	15600	15600	15600	15600	0
69	20240619	194700	510684700	15600	15600	15600	15600	0
70	20240619	194600	510684700	15600	15600	15600	15600	0
71	20240619	194500	510684700	15600	15600	15600	15600	0
72	20240619	194400	510684700	15600	15600	15600	15600	0
73	20240619	194300	510684700	15600	15600	15600	15600	0
74	20240619	194200	510684700	15600	15600	15600	15600	0
75	20240619	194100	510684700	15600	15600	15600	15600	0
76	20240619	194000	510684700	15600	15600	15600	15600	0
77	20240619	193900	510684700	15600	15600	15600	15600	0
78	20240619	193800	510684700	15600	15600	15600	15600	0
79	20240619	193700	510684700	15600	15600	15600	15600	0
80	20240619	193600	510684700	15600	15600	15600	15600	0
81	20240619	193500	510684700	15600	15600	15600	15600	0
82	20240619	193400	510684700	15600	15600	15600	15600	0
83	20240619	193300	510684700	15600	15600	15600	15600	0
84	20240619	193200	510684700	15600	15600	15600	15600	0
85	20240619	193100	510684700	15600	15600	15600	15600	0
86	20240619	193000	510684700	15600	15600	15600	15600	0
87	20240619	192900	510684700	15600	15600	15600	15600	0
88	20240619	192800	510684700	15600	15600	15600	15600	0
89	20240619	192700	510684700	15600	15600	15600	15600	0
90	20240619	192600	510684700	15600	15600	15600	15600	0
91	20240619	192500	510684700	15600	15600	15600	15600	0
92	20240619	192400	510684700	15600	15600	15600	15600	356
93	20240619	192300	510684700	15600	15600	15600	15600	0
94	20240619	192200	510684700	15600	15600	15600	15600	0
95	20240619	192100	510684700	15600	15600	15600	15600	0
96	20240619	192000	510684700	15600	15600	15600	15600	0
97	20240619	191900	510684700	15600	15600	15600	15600	0
98	20240619	191800	510684700	15600	15600	15600	15600	0
99	20240619	191700	510684700	15600	15600	15600	15600	0
100	20240619	191600	510684700	15600	15600	15600	15600	0
101	20240619	191500	510684700	15600	15600	15600	15600	0
102	20240619	191400	510684700	15600	15600	15600	15600	0
103	20240619	191300	510684700	15600	15600	15600	15600	0
104	20240619	191200	510684700	15600	15600	15600	15600	0
105	20240619	191100	510684700	15600	15600	15600	15600	0
106	20240619	191000	510684700	15600	15600	15600	15600	0
107	20240619	190900	510684700	15600	15600	15600	15600	0
108	20240619	190800	510684700	15600	15600	15600	15600	0
109	20240619	190700	510684700	15600	15600	15600	15600	0
110	20240619	190600	510684700	15600	15600	15600	15600	0
111	20240619	190500	510684700	15600	15600	15600	15600	0
112	20240619	190400	510684700	15600	15600	15600	15600	0
113	20240619	190300	510684700	15600	15600	15600	15600	0
114	20240619	190200	510684700	15600	15600	15600	15600	0
115	20240619	190100	510684700	15600	15600	15600	15600	0
116	20240619	190000	510684700	15600	15600	15600	15600	0
117	20240619	185900	510684700	15600	15600	15600	15600	0
118	20240619	185800	510684700	15600	15600	15600	15600	0
119	20240619	185700	510684700	15600	15600	15600	15600	0
120	20240619	185600	510684700	15600	15600	15600	15600	0
121	20240619	185500	510684700	15600	15600	15600	15600	0
122	20240619	185400	510684700	15600	15600	15600	15600	356
123	20240619	185300	510684700	15600	15600	15600	15600	0
124	20240619	185200	510684700	15600	15600	15600	15600	0
125	20240619	185100	510684700	15600	15600	15600	15600	0
126	20240619	185000	510684700	15600	15600	15600	15600	0
127	20240619	184900	510684700	15600	15600	15600	15600	0
128	20240619	184800	510684700	15600	15600	15600	15600	0
129	20240619	184700	510684700	15600	15600	15600	15600	0
130	20240619	184600	510684700	15600	15600	15600	15600	0
131	20240619	184500	510684700	15600	15600	15600	15600	0
132	20240619	184400	510684700	15600	15600	15600	15600	0
133	20240619	184300	510684700	15600	15600	15600	15600	0
134	20240619	184200	510684700	15600	15600	15600	15600	0
135	20240619	184100	510684700	15600	15600	15600	15600	0
136	20240619	184000	510684700	15600	15600	15600	15600	0
137	20240619	183900	510684700	15600	15600	15600	15600	0
138	20240619	183800	510684700	15600	15600	15600	15600	0
139	20240619	183700	510684700	15600	15600	15600	15600	0
140	20240619	183600	510684700	15600	15600	15600	15600	0
141	20240619	183500	510684700	15600	15600	15600	15600	0
142	20240619	183400	510684700	15600	15600	15600	15600	0
143	20240619	183300	510684700	15600	15600	15600	15600	0
144	20240619	183200	510684700	15600	15600	15600	15600	0
145	20240619	183100	510684700	15600	15600	15600	15600	0
146	20240619	183000	510684700	15600	15600	15600	15600	0
147	20240619	182900	510684700	15600	15600	15600	15600	0
148	20240619	182800	510684700	15600	15600	15600	15600	0
149	20240619	182700	510684700	15600	15600	15600	15600	0
150	20240619	182600	510684700	15600	15600	15600	15600	0
151	20240619	182500	510684700	15600	15600	15600	15600	0
152	20240619	182400	510684700	15600	15600	15600	15600	356
153	20240619	182300	510684700	15600	15600	15600	15600	0
154	20240619	182200	510684700	15600	15600	15600	15600	0
155	20240619	182100	510684700	15600	15600	15600	15600	0
156	20240619	182000	510684700	15600	15600	15600	15600	0
157	20240619	181900	510684700	15600	15600	15600	15600	0
158	20240619	181800	510684700	15600	15600	15600	15600	0
159	20240619	181700	510684700	15600	15600	15600	15600	0
160	20240619	181600	510684700	15600	15600	15600	15600	0
161	20240619	181500	510684700	15600	15600	15600	15600	0
162	20240619	181400	510684700	15600	15600	15600	15600	0
163	20240619	181300	510684700	15600	15600	15600	15600	0
164	20240619	181200	510684700	15600	15600	15600	15600	0
165	20240619	181100	510684700	15600	15600	15600	15600	0
166	20240619	181000	510684700	15600	15600	15600	15600	0
167	20240619	180900	510684700	15600	15600	15600	15600	0
168	20240619	180800	510684700	15600	15600	15600	15600	0
169	20240619	180700	510684700	15600	15600	15600	15600	0
170	20240619	180600	510684700	15600	15600	15600	15600	0
171	20240619	180500	510684700	15600	15600	15600	15600	0
172	20240619	180400	510684700	15600	15600	15600	15600	0
173	20240619	180300	510684700	15600	15600	15600	15600	0
174	20240619	180200	510684700	15600	15600	15600	15600	0
175	20240619	180100	510684700	15600	15600	15600	15600	0
176	20240619	180000	510684700	15600	15600	15600	15600	0
177	20240619	175900	510684700	15600	15600	15600	15600	0
178	20240619	175800	510684700	15600	15600	15600	15600	0
179	20240619	175700	510684700	15600	15600	15600	15600	0
180	20240619	175600	510684700	15600	15600	15600	15600	0
181	20240619	175500	510684700	15600	15600	15600	15600	0
182	20240619	175400	510684700	15600	15600	15600	15600	356
183	20240619	175300	510684700	15600	15600	15600	15600	0
184	20240619	175200	510684700	15600	15600	15600	15600	0
185	20240619	175100	510684700	15600	15600	15600	15600	0
186	20240619	175000	510684700	15600	15600	15600	15600	0
187	20240619	174900	510684700	15600	15600	15600	15600	0
188	20240619	174800	510684700	15600	15600	15600	15600	0
189	20240619	174700	510684700	15600	15600	15600	15600	0
190	20240619	174600	510684700	15600	15600	15600	15600	0
191	20240619	174500	510684700	15600	15600	15600	15600	0
192	20240619	174400	510684700	15600	15600	15600	15600	0
193	20240619	174300	510684700	15600	15600	15600	15600	0
194	20240619	174200	510684700	15600	15600	15600	15600	0
195	20240619	174100	510684700	15600	15600	15600	15600	0
196	20240619	174000	510684700	15600	15600	15600	15600	0
197	20240619	173900	510684700	15600	15600	15600	15600	0
198	20240619	173800	510684700	15600	15600	15600	15600	0
199	20240619	173700	510684700	15600	15600	15600	15600	0
200	20240619	173600	510684700	15600	15600	15600	15600	0
201	20240619	173500	510684700	15600	15600	15600	15600	0
202	20240619	173400	510684700	15600	15600	15600	15600	0
203	20240619	173300	510684700	15600	15600	15600	15600	0
204	20240619	173200	510684700	15600	15600	15600	15600	0
205	20240619	173100	510684700	15600	15600	15600	15600	0
206	20240619	173000	510684700	15600	15600	15600	15600	0
207	20240619	172900	510684700	15600	15600	15600	15600	0
208	20240619	172800	510684700	15600	15600	15600	15600	0
209	20240619	172700	510684700	15600	15600	15600	15600	0
210	20240619	172600	510684700	15600	15600	15600	15600	0
211	20240619	172500	510684700	15600	15600	15600	15600	0
212	20240619	172400	510684700	15600	15600	15600	15600	356
213	20240619	172300	510684700	15600	15600	15600	15600	0
214	20240619	172200	510684700	15600	15600	15600	15600	0
215	20240619	172100	510684700	15600	15600	15600	15600	0
216	20240619	172000	510684700	15600	15600	15600	15600	0
217	20240619	171900	510684700	15600	15600	15600	15600	0
218	20240619	171800	510684700	15600	15600	15600	15600	0
219	20240619	171700	510684700	15600	15600	15600	15600	0
220	20240619	171600	510684700	15600	15600	15600	15600	0
221	20240619	171500	510684700	15600	15600	15600	15600	0
222	20240619	171400	510684700	15600	15600	15600	15600	0
223	20240619	171300	510684700	15600	15600	15600	15600	0
224	20240619	171200	510684700	15600	15600	15600	15600	0
225	20240619	171100	510684700	15600	15600	15600	15600	0
226	20240619	171000	510684700	15600	15600	15600	15600	0
227	20240619	170900	510684700	15600	15600	15600	15600	0
228	20240619	170800	510684700	15600	15600	15600	15600	0
229	20240619	170700	510684700	15600	15600	15600	15600	0
230	20240619	170600	510684700	15600	15600	15600	15600	0
231	20240619	170500	510684700	15600	15600	15600	15600	0
232	20240619	170400	510684700	15600	15600	15600	15600	0
233	20240619	170300	510684700	15600	15600	15600	15600	0
234	20240619	170200	510684700	15600	15600	15600	15600	0
235	20240619	170100	510684700	15600	15600	15600	15600	0
236	20240619	170000	510684700	15600	15600	15600	15600	0
237	20240619	165900	510684700	15600	15600	15600	15600	0
238	20240619	165800	510684700	15600	15600	15600	15600	0
239	20240619	165700	510684700	15600	15600	15600	15600	0
240	20240619	165600	510684700	15600	15600	15600	15600	0
241	20240619	165500	510684700	15600	15600	15600	15600	0
242	20240619	165400	510684700	15600	15600	15600	15600	356
243	20240619	165300	510684700	15600	15600	15600	15600	0
244	20240619	165200	510684700	15600	15600	15600	15600	0
245	20240619	165100	510684700	15600	15600	15600	15600	0
246	20240619	165000	510684700	15600	15600	15600	15600	0
247	20240619	164900	510684700	15600	15600	15600	15600	0
248	20240619	164800	510684700	15600	15600	15600	15600	0
249	20240619	164700	510684700	15600	15600	15600	15600	0
250	20240619	164600	510684700	15600	15600	15600	15600	0
251	20240619	164500	510684700	15600	15600	15600	15600	0
252	20240619	164400	510684700	15600	15600	15600	15600	0
253	20240619	164300	510684700	15600	15600	15600	15600	0
254	20240619	164200	510684700	15600	15600	15600	15600	0
255	20240619	164100	510684700	15600	15600	15600	15600	0
256	20240619	164000	510684700	15600	15600	15600	15600	0
257	20240619	163900	510684700	15600	15600	15600	15600	0
258	20240619	163800	510684700	15600	15600	15600	15600	0
259	20240619	163700	510684700	15600	15600	15600	15600	0
260	20240619	163600	510684700	15600	15600	15600	15600	0
261	20240619	163500	510684700	15600	15600	15600	15600	0
262	20240619	163400	510684700	15600	15600	15600	15600	0
263	20240619	163300	510684700	15600	15600	15600	15600	0
264	20240619	163200	510684700	15600	15600	15600	15600	0
265	20240619	163100	510684700	15600	15600	15600	15600	0
266	20240619	163000	510684700	15600	15600	15600	15600	0
267	20240619	162900	510684700	15600	15600	15600	15600	0
268	20240619	162800	510684700	15600	15600	15600	15600	0
269	20240619	162700	510684700	15600	15600	15600	15600	0
270	20240619	162600	510684700	15600	15600	15600	15600	0
271	20240619	162500	510684700	15600	15600	15600	15600	0
272	20240619	162400	510684700	15600	15600	15600	15600	356
273	20240619	162300	510684700	15600	15600	15600	15600	0
274	20240619	162200	510684700	15600	15600	15600	15600	0
275	20240619	162100	510684700	15600	15600	15600	15600	0
276	20240619	162000	510684700	15600	15600	15600	15600	0
277	20240619	161900	510684700	15600	15600	15600	15600	0
278	20240619	161800	510684700	15600	15600	15600	15600	0
279	20240619	161700	510684700	15600	15600	15600	15600	0
280	20240619	161600	510684700	15600	15600	15600	15600	0
281	20240619	161500	510684700	15600	15600	15600	15600	0
282	20240619	161400	510684700	15600	15600	15600	15600	0
283	20240619	161300	510684700	15600	15600	15600	15600	0
284	20240619	161200	510684700	15600	15600	15600	15600	0
285	20240619	161100	510684700	15600	15600	15600	15600	0
286	20240619	161000	510684700	15600	15600	15600	15600	0
287	20240619	160900	510684700	15600	15600	15600	15600	0
288	20240619	160800	510684700	15600	15600	15600	15600	0
289	20240619	160700	510684700	15600	15600	15600	15600	0
290	20240619	160600	510684700	15600	15600	15600	15600	0
291	20240619	160500	510684700	15600	15600	15600	15600	0
292	20240619	160400	510684700	15600	15600	15600	15600	0
293	20240619	160300	510684700	15600	15600	15600	15600	0
294	20240619	160200	510684700	15600	15600	15600	15600	0
295	20240619	160100	510684700	15600	15600	15600	15600	0
296	20240619	160000	510684700	15600	15600	15600	15600	0
297	20240619	155900	510684700	15600	15600	15600	15600	0
298	20240619	155800	510684700	15600	15600	15600	15600	0
299	20240619	155700	510684700	15600	15600	15600	15600	0
300	20240619	155600	510684700	15600	15600	15600	15600	0
301	20240619	155500	510684700	15600	15600	15600	15600	0
302	20240619	155400	510684700	15600	15600	15600	15600	356
303	20240619	155300	510684700	15600	15600	15600	15600	0
304	20240619	155200	510684700	15600	15600	15600	15600	0
305	20240619	155100	510684700	15600	15600	15600	15600	0
306	20240619	155000	510684700	15600	15600	15600	15600	0
307	20240619	154900	510684700	15600	15600	15600	15600	0
308	20240619	154800	510684700	15600	15600	15600	15600	0
309	20240619	154700	510684700	15600	15600	15600	15600	0
310	20240619	154600	510684700	15600	15600	15600	15600	0
311	20240619	154500	510684700	15600	15600	15600	15600	0
312	20240619	154400	510684700	15600	15600	15600	15600	0
313	20240619	154300	510684700	15600	15600	15600	15600	0
314	20240619	154200	510684700	15600	15600	15600	15600	0
315	20240619	154100	510684700	15600	15600	15600	15600	0
316	20240619	154000	510684700	15600	15600	15600	15600	0
317	20240619	153900	510684700	15600	15600	15600	15600	0
318	20240619	153800	510684700	15600	15600	15600	15600	0
319	20240619	153700	510684700	15600	15600	15600	15600	0
320	20240619	153600	510684700	15600	15600	15600	15600	0
321	20240619	153500	510684700	15600	15600	15600	15600	0
322	20240619	153400	510684700	15600	15600	15600	15600	0
323	20240619	153300	510684700	15600	15600	15600	15600	0
324	20240619	153200	510684700	15600	15600	15600	15600	0
325	20240619	153100	510684700	15600	15600	15600	15600	0
326	20240619	153000	510684700	15600	15600	15600	15600	356
327	20240619	152900	505131100	15570	15570	15570	15570	0
328	20240619	152800	505131100	15570	15570	15570	15570	0
329	20240619	152700	505131100	15570	15570	15570	15570	0
330	20240619	152600	505131100	15570	15570	15570	15570	0
331	20240619	152500	505131100	15570	15570	15570	15570	0
332	20240619	152400	505131100	15570	15570	15570	15570	0
333	20240619	152300	505131100	15570	15570	15570	15570	0
334	20240619	152200	505131100	15570	15570	15570	15570	0
335	20240619	152100	505131100	15570	15570	15570	15570	0
336	20240619	152000	505131100	15570	15570	15570	15570	0
337	20240619	151900	505131100	15570	15570	15570	15570	0
338	20240619	151800	505131100	15570	15570	15570	15570	5
339	20240619	151700	505053250	15570	15570	15570	15570	0
340	20240619	151600	505053250	15570	15570	15570	15570	0
341	20240619	151500	505053250	15570	15570	15570	15570	10
342	20240619	151400	504897550	15570	15570	15570	15570	0
343	20240619	151300	504897550	15570	15570	15570	15570	0
344	20240619	151200	504897550	15570	15570	15570	15570	0
345	20240619	151100	504897550	15570	15570	15570	15570	0
346	20240619	151000	504897550	15570	15570	15570	15570	0
347	20240619	150900	504897550	15570	15570	15570	15570	2
348	20240619	150800	504866410	15580	15580	15580	15580	0
349	20240619	150700	504866410	15580	15580	15580	15580	10
350	20240619	150600	504710610	15580	15580	15580	15580	5
351	20240619	150500	504632710	15580	15580	15580	15580	50
352	20240619	150400	503853710	15580	15580	15580	15580	0
353	20240619	150300	503853710	15580	15580	15580	15580	38
354	20240619	150200	503261670	15590	15590	15590	15590	0
355	20240619	150100	503261670	15590	15590	15590	15590	0
356	20240619	150000	503261670	15590	15540	15590	15540	201
357	20240619	145900	500135390	15550	15550	15550	15550	5
358	20240619	145800	500057640	15530	15510	15530	15510	672
359	20240619	145700	489623030	15520	15520	15520	15520	77
360	20240619	145600	488427990	15520	15520	15520	15520	425
361	20240619	145500	481831990	15520	15520	15520	15520	267
362	20240619	145400	477688150	15520	15510	15530	15510	219
363	20240619	145300	474289220	15520	15520	15520	15520	61
364	20240619	145200	473342500	15520	15520	15520	15510	92
365	20240619	145100	471914790	15520	15520	15520	15520	60
366	20240619	145000	470983590	15520	15510	15520	15510	68
367	20240619	144900	469928360	15520	15520	15520	15520	79
368	20240619	144800	468702280	15520	15510	15520	15510	74
369	20240619	144700	467553930	15520	15520	15520	15520	58
370	20240619	144600	466653770	15520	15530	15530	15520	204
371	20240619	144500	463486470	15530	15540	15540	15530	203
372	20240619	144400	460333670	15540	15530	15540	15530	50
373	20240619	144300	459556800	15540	15540	15540	15540	79
374	20240619	144200	458329140	15540	15530	15540	15520	334
375	20240619	144100	453143610	15540	15540	15540	15540	62
376	20240619	144000	452180130	15540	15540	15540	15530	100
377	20240619	143900	450626260	15540	15540	15540	15540	62
378	20240619	143800	449662780	15540	15530	15540	15530	70
379	20240619	143700	448575110	15540	15540	15540	15540	80
380	20240619	143600	447331910	15540	15540	15550	15540	152
381	20240619	143500	444968940	15550	15550	15550	15540	69
382	20240619	143400	443896040	15550	15550	15550	15540	111
383	20240619	143300	442170320	15550	15550	15550	15550	60
384	20240619	143200	441237320	15550	15550	15560	15550	165
385	20240619	143100	438671350	15560	15560	15560	15560	79
386	20240619	143000	437442110	15560	15560	15570	15560	146
387	20240619	142900	435169960	15570	15570	15570	15570	74
388	20240619	142800	434017780	15580	15580	15580	15570	74
389	20240619	142700	432864990	15580	15580	15580	15580	60
390	20240619	142600	431930190	15590	15560	15590	15560	146
391	20240619	142500	429655380	15570	15570	15570	15570	116
392	20240619	142400	427849260	15570	15570	15580	15560	158
393	20240619	142300	425388150	15570	15570	15570	15570	51
394	20240619	142200	424594080	15580	15580	15580	15570	77
395	20240619	142100	423394580	15580	15550	15580	15550	384
396	20240619	142000	417418290	15550	15440	15550	15440	1210
397	20240619	141900	398688160	15450	15430	15450	15430	102
398	20240619	141800	397112920	15430	15430	15430	15410	624
399	20240619	141700	387490030	15430	15430	15430	15430	0
400	20240619	141600	387490030	15430	15440	15440	15430	14
401	20240619	141500	387273990	15440	15440	15440	15440	70
402	20240619	141400	386193190	15440	15430	15440	15430	22
403	20240619	141300	385853650	15430	15430	15430	15430	0
404	20240619	141200	385853650	15430	15430	15430	15430	14
405	20240619	141100	385637630	15440	15440	15440	15440	9
406	20240619	141000	385498670	15440	15450	15450	15440	150
407	20240619	140900	383182270	15450	15470	15480	15450	145
408	20240619	140800	380941770	15470	15460	15470	15460	17
409	20240619	140700	380678920	15460	15460	15460	15460	0
410	20240619	140600	380678920	15460	15470	15470	15460	439
411	20240619	140500	373891900	15470	15470	15470	15470	4
412	20240619	140400	373830020	15470	15470	15470	15470	205
413	20240619	140300	370658670	15470	15470	15470	15470	0
414	20240619	140200	370658670	15470	15470	15470	15470	14
415	20240619	140100	370442090	15470	15470	15470	15470	0
416	20240619	140000	370442090	15470	15470	15470	15470	14
417	20240619	135900	370225510	15480	15480	15480	15480	29
418	20240619	135800	369776590	15480	15480	15480	15480	250
419	20240619	135700	365906590	15480	15480	15480	15480	0
420	20240619	135600	365906590	15480	15480	15480	15480	0
421	20240619	135500	365906590	15480	15480	15480	15480	2
422	20240619	135400	365875630	15480	15480	15480	15480	47
423	20240619	135300	365148070	15470	15470	15470	15470	0
424	20240619	135200	365148070	15470	15470	15470	15470	0
425	20240619	135100	365148070	15470	15470	15470	15470	3
426	20240619	135000	365101660	15460	15460	15460	15460	0
427	20240619	134900	365101660	15460	15460	15460	15460	0
428	20240619	134800	365101660	15460	15460	15460	15460	0
429	20240619	134700	365101660	15460	15460	15460	15460	0
430	20240619	134600	365101660	15460	15460	15460	15460	0
431	20240619	134500	365101660	15460	15460	15460	15460	0
432	20240619	134400	365101660	15460	15460	15460	15460	0
433	20240619	134300	365101660	15460	15460	15460	15460	0
434	20240619	134200	365101660	15460	15470	15470	15460	199
435	20240619	134100	362024340	15490	15490	15490	15490	9
436	20240619	134000	361884930	15490	15490	15490	15490	12
437	20240619	133900	361699050	15490	15490	15490	15490	9
438	20240619	133800	361559640	15490	15490	15490	15490	10
439	20240619	133700	361404740	15490	15490	15490	15490	5
440	20240619	133600	361327290	15490	15490	15490	15490	6
441	20240619	133500	361234350	15490	15490	15490	15490	9
442	20240619	133400	361094940	15490	15490	15490	15490	13
443	20240619	133300	360893570	15490	15490	15490	15490	12
444	20240619	133200	360707690	15490	15490	15490	15490	8
445	20240619	133100	360583770	15470	15490	15490	15470	380
446	20240619	133000	354702840	15490	15490	15490	15490	11
447	20240619	132900	354532450	15490	15490	15490	15490	11
448	20240619	132800	354362060	15490	15490	15490	15490	26
449	20240619	132700	353959320	15490	15490	15490	15490	2
450	20240619	132600	353928340	15490	15490	15490	15490	10
451	20240619	132500	353773440	15490	15490	15490	15490	12
452	20240619	132400	353587560	15490	15490	15490	15490	16
453	20240619	132300	353339720	15490	15490	15490	15490	10
454	20240619	132200	353184820	15490	15490	15490	15490	20
455	20240619	132100	352875020	15490	15490	15490	15490	6
456	20240619	132000	352782080	15490	15490	15490	15490	11
457	20240619	131900	352611690	15490	15490	15490	15490	14
458	20240619	131800	352394830	15490	15490	15490	15490	14
459	20240619	131700	352177970	15480	15480	15480	15480	0
460	20240619	131600	352177970	15480	15480	15480	15480	0
461	20240619	131500	352177970	15480	15480	15480	15480	0
462	20240619	131400	352177970	15480	15480	15480	15480	0
463	20240619	131300	352177970	15480	15480	15480	15480	0
464	20240619	131200	352177970	15480	15480	15480	15480	0
465	20240619	131100	352177970	15480	15480	15480	15480	0
466	20240619	131000	352177970	15480	15480	15480	15480	0
467	20240619	130900	352177970	15480	15480	15480	15480	0
468	20240619	130800	352177970	15480	15480	15480	15480	0
469	20240619	130700	352177970	15480	15480	15480	15480	0
470	20240619	130600	352177970	15480	15480	15480	15480	0
471	20240619	130500	352177970	15480	15490	15490	15480	5
472	20240619	130400	352100540	15490	15490	15490	15490	11
473	20240619	130300	351930150	15490	15490	15490	15490	7
474	20240619	130200	351821720	15490	15490	15490	15490	16
475	20240619	130100	351573880	15490	15490	15490	15490	15
476	20240619	130000	351341530	15490	15490	15490	15490	13
477	20240619	125900	351140160	15490	15490	15490	15490	8
478	20240619	125800	351016240	15470	15470	15470	15470	0
479	20240619	125700	351016240	15470	15490	15490	15470	108
480	20240619	125600	349345180	15480	15480	15480	15480	0
481	20240619	125500	349345180	15480	15480	15480	15480	120
482	20240619	125400	347487580	15480	15480	15480	15480	5
483	20240619	125300	347410180	15480	15480	15480	15480	0
484	20240619	125200	347410180	15480	15480	15480	15480	0
485	20240619	125100	347410180	15480	15480	15480	15480	0
486	20240619	125000	347410180	15480	15490	15490	15480	104
487	20240619	124900	345800220	15490	15490	15490	15490	19
488	20240619	124800	345505910	15490	15490	15490	15490	7
489	20240619	124700	345397480	15490	15490	15490	15490	14
490	20240619	124600	345180620	15490	15490	15490	15490	11
491	20240619	124500	345010230	15490	15490	15490	15490	11
492	20240619	124400	344839840	15490	15490	15490	15490	15
493	20240619	124300	344607490	15490	15490	15490	15490	14
494	20240619	124200	344390630	15490	15490	15490	15490	9
495	20240619	124100	344251220	15490	15490	15490	15490	27
496	20240619	124000	343832990	15490	15490	15490	15490	37
497	20240619	123900	343259860	15480	15480	15480	15480	0
498	20240619	123800	343259860	15480	15480	15480	15480	0
499	20240619	123700	343259860	15480	15480	15480	15480	0
500	20240619	123600	343259860	15480	15480	15480	15480	0
501	20240619	123500	343259860	15480	15480	15480	15480	0
502	20240619	123400	343259860	15480	15480	15480	15480	0
503	20240619	123300	343259860	15480	15480	15480	15480	0
504	20240619	123200	343259860	15480	15480	15480	15480	0
505	20240619	123100	343259860	15480	15480	15480	15480	0
506	20240619	123000	343259860	15480	15480	15480	15480	65
507	20240619	122900	342253660	15480	15480	15480	15480	0
508	20240619	122800	342253660	15480	15480	15480	15480	0
509	20240619	122700	342253660	15480	15490	15490	15480	33
510	20240619	122600	341742660	15490	15490	15490	15490	7
511	20240619	122500	341634230	15490	15490	15490	15490	7
512	20240619	122400	341525800	15490	15490	15490	15490	14
513	20240619	122300	341308940	15490	15490	15490	15490	12
514	20240619	122200	341123060	15490	15490	15490	15490	14
515	20240619	122100	340906200	15490	15490	15490	15490	11
516	20240619	122000	340735810	15490	15490	15490	15490	12
517	20240619	121900	340549930	15490	15490	15490	15490	3
518	20240619	121800	340503460	15490	15490	15490	15490	14
519	20240619	121700	340286600	15490	15490	15490	15490	7
520	20240619	121600	340178170	15490	15490	15490	15490	11
521	20240619	121500	340007780	15490	15490	15490	15490	11
522	20240619	121400	339837390	15490	15490	15490	15490	15
523	20240619	121300	339605040	15490	15500	15500	15490	21
524	20240619	121200	339279700	15500	15500	15500	15500	64
525	20240619	121100	338287700	15490	15490	15490	15490	19
526	20240619	121000	337993390	15490	15490	15490	15490	34
527	20240619	120900	337466730	15470	15470	15470	15470	0
528	20240619	120800	337466730	15470	15470	15470	15470	114
529	20240619	120700	335703150	15470	15490	15490	15470	30
530	20240619	120600	335238600	15490	15490	15490	15490	3
531	20240619	120500	335192130	15490	15490	15490	15490	8
532	20240619	120400	335068210	15490	15490	15490	15490	8
533	20240619	120300	334944290	15490	15480	15490	15480	9
534	20240619	120200	334804890	15490	15490	15490	15490	31
535	20240619	120100	334324700	15490	15490	15490	15490	0
536	20240619	120000	334324700	15490	15490	15490	15490	5
537	20240619	115900	334247250	15490	15490	15490	15490	13
538	20240619	115800	334045880	15490	15490	15490	15490	92
539	20240619	115700	332620800	15490	15490	15490	15490	9
540	20240619	115600	332481390	15490	15490	15490	15490	12
541	20240619	115500	332295510	15490	15490	15490	15490	14
542	20240619	115400	332078650	15490	15490	15490	15490	7
543	20240619	115300	331970220	15490	15490	15490	15490	22
544	20240619	115200	331629440	15490	15490	15490	15490	9
545	20240619	115100	331490030	15490	15490	15490	15490	18
546	20240619	115000	331211210	15490	15490	15490	15490	7
547	20240619	114900	331102780	15490	15490	15490	15490	14
548	20240619	114800	330885920	15490	15500	15500	15490	121
549	20240619	114700	329010780	15490	15490	15490	15490	1
550	20240619	114600	328995290	15490	15490	15490	15490	0
551	20240619	114500	328995290	15490	15490	15490	15490	56
552	20240619	114400	328127850	15490	15490	15490	15490	14
553	20240619	114300	327910990	15490	15490	15490	15490	15
554	20240619	114200	327678640	15490	15490	15490	15490	11
555	20240619	114100	327508250	15490	15490	15490	15490	12
556	20240619	114000	327322370	15460	15460	15460	15460	0
557	20240619	113900	327322370	15460	15490	15490	15460	358
558	20240619	113800	321783600	15490	15500	15500	15490	148
559	20240619	113700	319490800	15500	15500	15500	15500	0
560	20240619	113600	319490800	15500	15500	15500	15500	37
561	20240619	113500	318917300	15500	15500	15500	15500	0
562	20240619	113400	318917300	15500	15500	15500	15500	0
563	20240619	113300	318917300	15500	15500	15500	15500	0
564	20240619	113200	318917300	15500	15510	15510	15500	308
565	20240619	113100	314142500	15510	15510	15510	15510	0
566	20240619	113000	314142500	15510	15510	15510	15510	0
567	20240619	112900	314142500	15510	15510	15510	15510	0
568	20240619	112800	314142500	15510	15510	15510	15510	0
569	20240619	112700	314142500	15510	15510	15510	15510	195
570	20240619	112600	311118050	15510	15510	15510	15510	0
571	20240619	112500	311118050	15510	15510	15510	15510	0
572	20240619	112400	311118050	15510	15510	15510	15510	0
573	20240619	112300	311118050	15510	15510	15510	15510	0
574	20240619	112200	311118050	15510	15520	15520	15510	211
575	20240619	112100	307844530	15520	15520	15520	15520	0
576	20240619	112000	307844530	15520	15520	15520	15520	0
577	20240619	111900	307844530	15520	15520	15520	15520	0
578	20240619	111800	307844530	15520	15520	15520	15520	117
579	20240619	111700	306028690	15520	15540	15540	15520	333
580	20240619	111600	300857190	15540	15540	15540	15540	10
581	20240619	111500	300701790	15540	15540	15540	15540	14
582	20240619	111400	300484230	15540	15540	15540	15540	15
583	20240619	111300	300251130	15540	15540	15540	15540	12
584	20240619	111200	300064650	15540	15540	15540	15540	26
585	20240619	111100	299660610	15530	15530	15530	15530	0
586	20240619	111000	299660610	15530	15530	15530	15530	0
587	20240619	110900	299660610	15530	15530	15530	15530	10
588	20240619	110800	299505310	15530	15530	15530	15530	0
589	20240619	110700	299505310	15530	15530	15530	15530	0
590	20240619	110600	299505310	15530	15530	15530	15530	0
591	20240619	110500	299505310	15530	15530	15530	15530	0
592	20240619	110400	299505310	15530	15530	15530	15530	0
593	20240619	110300	299505310	15530	15530	15530	15530	0
594	20240619	110200	299505310	15530	15550	15550	15530	13
595	20240619	110100	299303220	15530	15530	15530	15530	0
596	20240619	110000	299303220	15530	15530	15530	15530	0
597	20240619	105900	299303220	15530	15530	15530	15530	0
598	20240619	105800	299303220	15530	15530	15530	15530	10
599	20240619	105700	299147920	15530	15530	15530	15530	0
600	20240619	105600	299147920	15530	15530	15530	15530	18
601	20240619	105500	298868380	15530	15530	15530	15530	11
602	20240619	105400	298697550	15530	15530	15530	15530	0
603	20240619	105300	298697550	15530	15550	15550	15530	265
604	20240619	105200	294581730	15550	15550	15550	15550	12
605	20240619	105100	294395130	15550	15550	15550	15550	14
606	20240619	105000	294177430	15550	15560	15560	15550	137
607	20240619	104900	292047000	15560	15570	15570	15560	219
608	20240619	104800	288639230	15580	15580	15580	15580	8
609	20240619	104700	288514590	15580	15590	15590	15580	28
610	20240619	104600	288078100	15590	15590	15590	15590	11
611	20240619	104500	287906610	15590	15600	15600	15590	9
612	20240619	104400	287766240	15600	15600	15600	15600	13
613	20240619	104300	287563440	15600	15600	15600	15600	9
614	20240619	104200	287423040	15600	15600	15600	15600	12
615	20240619	104100	287235840	15600	15600	15600	15600	13
616	20240619	104000	287033040	15600	15600	15600	15600	1
617	20240619	103900	287017440	15560	15560	15560	15560	0
618	20240619	103800	287017440	15560	15560	15560	15560	0
619	20240619	103700	287017440	15560	15560	15560	15560	15
620	20240619	103600	286784040	15560	15560	15560	15560	0
621	20240619	103500	286784040	15560	15560	15560	15560	0
622	20240619	103400	286784040	15560	15560	15560	15560	0
623	20240619	103300	286784040	15560	15600	15600	15560	98
624	20240619	103200	285258290	15600	15600	15600	15600	36
625	20240619	103100	284696690	15600	15600	15600	15600	100
626	20240619	103000	283136690	15600	15600	15600	15600	8
627	20240619	102900	283011890	15600	15600	15600	15600	6
628	20240619	102800	282918290	15600	15600	15600	15600	10
629	20240619	102700	282762290	15600	15600	15600	15600	1
630	20240619	102600	282746690	15570	15600	15600	15570	11
631	20240619	102500	282575120	15600	15600	15600	15600	13
632	20240619	102400	282372320	15600	15600	15600	15600	11
633	20240619	102300	282200720	15600	15600	15600	15600	9
634	20240619	102200	282060320	15600	15600	15600	15600	12
635	20240619	102100	281873120	15600	15590	15600	15590	19
636	20240619	102000	281576820	15590	15590	15590	15590	11
637	20240619	101900	281405330	15590	15600	15600	15590	9
638	20240619	101800	281264970	15600	15600	15600	15600	9
639	20240619	101700	281124570	15600	15600	15610	15600	17
640	20240619	101600	280859320	15600	15600	15600	15600	5
641	20240619	101500	280781320	15600	15600	15600	15600	14
642	20240619	101400	280562920	15600	15600	15600	15600	56
643	20240619	101300	279689320	15600	15600	15600	15600	8
644	20240619	101200	279564520	15560	15560	15560	15560	0
645	20240619	101100	279564520	15560	15560	15560	15560	0
646	20240619	101000	279564520	15560	15560	15560	15560	0
647	20240619	100900	279564520	15560	15560	15560	15560	65
648	20240619	100800	278553120	15610	15610	15610	15610	9
649	20240619	100700	278412630	15610	15610	15610	15610	16
650	20240619	100600	278162870	15610	15610	15610	15610	14
651	20240619	100500	277944330	15610	15610	15610	15610	13
652	20240619	100400	277741400	15610	15610	15610	15610	12
653	20240619	100300	277554080	15610	15610	15610	15610	14
654	20240619	100200	277335540	15610	15610	15610	15610	16
655	20240619	100100	277085780	15610	15610	15610	15610	12
656	20240619	100000	276898460	15620	15620	15620	15620	12
657	20240619	095900	276711020	15620	15620	15620	15620	15
658	20240619	095800	276476720	15620	15620	15620	15620	14
659	20240619	095700	276258040	15620	15620	15620	15620	1
660	20240619	095600	276242420	15560	15630	15630	15560	159
661	20240619	095500	273766750	15640	15580	15640	15570	734
662	20240619	095400	262330780	15590	15630	15630	15590	521
663	20240619	095300	254200250	15630	15640	15640	15630	168
664	20240619	095200	251574120	15640	15650	15650	15640	13
665	20240619	095100	251370790	15640	15650	15650	15640	128
666	20240619	095000	249368690	15650	15650	15650	15650	3
667	20240619	094900	249321740	15630	15630	15630	15630	0
668	20240619	094800	249321740	15630	15630	15630	15630	92
669	20240619	094700	247883780	15630	15630	15630	15630	19
670	20240619	094600	247586810	15630	15630	15630	15630	11
671	20240619	094500	247414880	15670	15620	15670	15620	820
672	20240619	094400	234605480	15600	15600	15600	15600	1
673	20240619	094300	234589880	15600	15670	15670	15600	260
674	20240619	094200	230529300	15670	15660	15670	15640	447
675	20240619	094100	223531820	15660	15680	15680	15660	155
676	20240619	094000	221104040	15680	15680	15680	15670	126
677	20240619	093900	219128430	15630	15580	15680	15580	2497
678	20240619	093800	180134460	15580	15500	15580	15500	2222
679	20240619	093700	145622660	15500	15500	15500	15500	15
680	20240619	093600	145390160	15500	15500	15500	15490	79
681	20240619	093500	144165980	15500	15500	15500	15450	22
682	20240619	093400	143825230	15490	15480	15490	15460	272
683	20240619	093300	139616990	15490	15500	15500	15490	12
684	20240619	093200	139431030	15500	15500	15500	15500	13
685	20240619	093100	139229530	15500	15500	15500	15500	14
686	20240619	093000	139012530	15500	15500	15500	15500	115
687	20240619	092900	137230030	15500	15500	15500	15500	12
688	20240619	092800	137044030	15500	15490	15500	15490	29
689	20240619	092700	136594740	15490	15490	15490	15490	17
690	20240619	092600	136331410	15490	15490	15490	15490	36
691	20240619	092500	135773770	15490	15490	15490	15490	14
692	20240619	092400	135556910	15490	15460	15490	15460	20
693	20240619	092300	135247220	15460	15410	15490	15400	123
694	20240619	092200	133349290	15490	15330	15490	15330	125
695	20240619	092100	131429530	15350	15350	15350	15340	41
696	20240619	092000	130800450	15350	15350	15350	15350	19
697	20240619	091900	130508800	15340	15410	15410	15340	45
698	20240619	091800	129815590	15450	15470	15470	15450	10
699	20240619	091700	129661010	15470	15470	15470	15470	16
700	20240619	091600	129413490	15470	15470	15470	15470	17
701	20240619	091500	129150500	15480	15480	15480	15480	13
702	20240619	091400	128949260	15480	15480	15480	15480	8
703	20240619	091300	128825420	15340	15500	15500	15340	121
704	20240619	091200	126950880	15500	15500	15500	15500	217
705	20240619	091100	123587380	15500	15500	15500	15500	17
706	20240619	091000	123323880	15500	15310	15500	15310	14
707	20240619	090900	123107830	15310	15400	15400	15310	23
708	20240619	090800	122753810	15580	15440	15580	15440	27
709	20240619	090700	122334110	15550	15280	15550	15280	6288
710	20240619	090600	26141750	15280	15260	15280	15260	192
711	20240619	090500	23208850	15270	15270	15270	15270	11
712	20240619	090400	23040880	15270	15270	15270	15270	75
713	20240619	090300	21895630	15270	15270	15270	15270	515
714	20240619	090200	14031580	15270	15270	15270	15270	16
715	20240619	090100	13787260	15270	15270	15270	15260	157
716	20240619	090000	11390270	15270	15270	15270	15260	746