KissMeData/361390/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	211700	904572470	15960	15960	15960	15960	720
3	20240613	211600	904572470	15960	15960	15960	15960	0
4	20240613	211500	904572470	15960	15960	15960	15960	0
5	20240613	211400	904572470	15960	15960	15960	15960	0
6	20240613	211300	904572470	15960	15960	15960	15960	0
7	20240613	211200	904572470	15960	15960	15960	15960	0
8	20240613	211100	904572470	15960	15960	15960	15960	0
9	20240613	211000	904572470	15960	15960	15960	15960	0
10	20240613	210900	904572470	15960	15960	15960	15960	0
11	20240613	210800	904572470	15960	15960	15960	15960	0
12	20240613	210700	904572470	15960	15960	15960	15960	0
13	20240613	210600	904572470	15960	15960	15960	15960	0
14	20240613	210500	904572470	15960	15960	15960	15960	0
15	20240613	210400	904572470	15960	15960	15960	15960	0
16	20240613	210300	904572470	15960	15960	15960	15960	0
17	20240613	210200	904572470	15960	15960	15960	15960	0
18	20240613	210100	904572470	15960	15960	15960	15960	0
19	20240613	210000	904572470	15960	15960	15960	15960	0
20	20240613	205900	904572470	15960	15960	15960	15960	0
21	20240613	205800	904572470	15960	15960	15960	15960	0
22	20240613	205700	904572470	15960	15960	15960	15960	0
23	20240613	205600	904572470	15960	15960	15960	15960	0
24	20240613	205500	904572470	15960	15960	15960	15960	0
25	20240613	205400	904572470	15960	15960	15960	15960	0
26	20240613	205300	904572470	15960	15960	15960	15960	0
27	20240613	205200	904572470	15960	15960	15960	15960	0
28	20240613	205100	904572470	15960	15960	15960	15960	0
29	20240613	205000	904572470	15960	15960	15960	15960	0
30	20240613	204900	904572470	15960	15960	15960	15960	0
31	20240613	204800	904572470	15960	15960	15960	15960	0
32	20240613	204700	904572470	15960	15960	15960	15960	720
33	20240613	204600	904572470	15960	15960	15960	15960	0
34	20240613	204500	904572470	15960	15960	15960	15960	0
35	20240613	204400	904572470	15960	15960	15960	15960	0
36	20240613	204300	904572470	15960	15960	15960	15960	0
37	20240613	204200	904572470	15960	15960	15960	15960	0
38	20240613	204100	904572470	15960	15960	15960	15960	0
39	20240613	204000	904572470	15960	15960	15960	15960	0
40	20240613	203900	904572470	15960	15960	15960	15960	0
41	20240613	203800	904572470	15960	15960	15960	15960	0
42	20240613	203700	904572470	15960	15960	15960	15960	0
43	20240613	203600	904572470	15960	15960	15960	15960	0
44	20240613	203500	904572470	15960	15960	15960	15960	0
45	20240613	203400	904572470	15960	15960	15960	15960	0
46	20240613	203300	904572470	15960	15960	15960	15960	0
47	20240613	203200	904572470	15960	15960	15960	15960	0
48	20240613	203100	904572470	15960	15960	15960	15960	0
49	20240613	203000	904572470	15960	15960	15960	15960	0
50	20240613	202900	904572470	15960	15960	15960	15960	0
51	20240613	202800	904572470	15960	15960	15960	15960	0
52	20240613	202700	904572470	15960	15960	15960	15960	0
53	20240613	202600	904572470	15960	15960	15960	15960	0
54	20240613	202500	904572470	15960	15960	15960	15960	0
55	20240613	202400	904572470	15960	15960	15960	15960	0
56	20240613	202300	904572470	15960	15960	15960	15960	0
57	20240613	202200	904572470	15960	15960	15960	15960	0
58	20240613	202100	904572470	15960	15960	15960	15960	0
59	20240613	202000	904572470	15960	15960	15960	15960	0
60	20240613	201900	904572470	15960	15960	15960	15960	0
61	20240613	201800	904572470	15960	15960	15960	15960	0
62	20240613	201700	904572470	15960	15960	15960	15960	720
63	20240613	201600	904572470	15960	15960	15960	15960	0
64	20240613	201500	904572470	15960	15960	15960	15960	0
65	20240613	201400	904572470	15960	15960	15960	15960	0
66	20240613	201300	904572470	15960	15960	15960	15960	0
67	20240613	201200	904572470	15960	15960	15960	15960	0
68	20240613	201100	904572470	15960	15960	15960	15960	0
69	20240613	201000	904572470	15960	15960	15960	15960	0
70	20240613	200900	904572470	15960	15960	15960	15960	0
71	20240613	200800	904572470	15960	15960	15960	15960	0
72	20240613	200700	904572470	15960	15960	15960	15960	0
73	20240613	200600	904572470	15960	15960	15960	15960	0
74	20240613	200500	904572470	15960	15960	15960	15960	0
75	20240613	200400	904572470	15960	15960	15960	15960	0
76	20240613	200300	904572470	15960	15960	15960	15960	0
77	20240613	200200	904572470	15960	15960	15960	15960	0
78	20240613	200100	904572470	15960	15960	15960	15960	0
79	20240613	200000	904572470	15960	15960	15960	15960	0
80	20240613	195900	904572470	15960	15960	15960	15960	0
81	20240613	195800	904572470	15960	15960	15960	15960	0
82	20240613	195700	904572470	15960	15960	15960	15960	0
83	20240613	195600	904572470	15960	15960	15960	15960	0
84	20240613	195500	904572470	15960	15960	15960	15960	0
85	20240613	195400	904572470	15960	15960	15960	15960	0
86	20240613	195300	904572470	15960	15960	15960	15960	0
87	20240613	195200	904572470	15960	15960	15960	15960	0
88	20240613	195100	904572470	15960	15960	15960	15960	0
89	20240613	195000	904572470	15960	15960	15960	15960	0
90	20240613	194900	904572470	15960	15960	15960	15960	0
91	20240613	194800	904572470	15960	15960	15960	15960	0
92	20240613	194700	904572470	15960	15960	15960	15960	720
93	20240613	194600	904572470	15960	15960	15960	15960	0
94	20240613	194500	904572470	15960	15960	15960	15960	0
95	20240613	194400	904572470	15960	15960	15960	15960	0
96	20240613	194300	904572470	15960	15960	15960	15960	0
97	20240613	194200	904572470	15960	15960	15960	15960	0
98	20240613	194100	904572470	15960	15960	15960	15960	0
99	20240613	194000	904572470	15960	15960	15960	15960	0
100	20240613	193900	904572470	15960	15960	15960	15960	0
101	20240613	193800	904572470	15960	15960	15960	15960	0
102	20240613	193700	904572470	15960	15960	15960	15960	0
103	20240613	193600	904572470	15960	15960	15960	15960	0
104	20240613	193500	904572470	15960	15960	15960	15960	0
105	20240613	193400	904572470	15960	15960	15960	15960	0
106	20240613	193300	904572470	15960	15960	15960	15960	0
107	20240613	193200	904572470	15960	15960	15960	15960	0
108	20240613	193100	904572470	15960	15960	15960	15960	0
109	20240613	193000	904572470	15960	15960	15960	15960	0
110	20240613	192900	904572470	15960	15960	15960	15960	0
111	20240613	192800	904572470	15960	15960	15960	15960	0
112	20240613	192700	904572470	15960	15960	15960	15960	0
113	20240613	192600	904572470	15960	15960	15960	15960	0
114	20240613	192500	904572470	15960	15960	15960	15960	0
115	20240613	192400	904572470	15960	15960	15960	15960	0
116	20240613	192300	904572470	15960	15960	15960	15960	0
117	20240613	192200	904572470	15960	15960	15960	15960	0
118	20240613	192100	904572470	15960	15960	15960	15960	0
119	20240613	192000	904572470	15960	15960	15960	15960	0
120	20240613	191900	904572470	15960	15960	15960	15960	0
121	20240613	191800	904572470	15960	15960	15960	15960	0
122	20240613	191700	904572470	15960	15960	15960	15960	720
123	20240613	191600	904572470	15960	15960	15960	15960	0
124	20240613	191500	904572470	15960	15960	15960	15960	0
125	20240613	191400	904572470	15960	15960	15960	15960	0
126	20240613	191300	904572470	15960	15960	15960	15960	0
127	20240613	191200	904572470	15960	15960	15960	15960	0
128	20240613	191100	904572470	15960	15960	15960	15960	0
129	20240613	191000	904572470	15960	15960	15960	15960	0
130	20240613	190900	904572470	15960	15960	15960	15960	0
131	20240613	190800	904572470	15960	15960	15960	15960	0
132	20240613	190700	904572470	15960	15960	15960	15960	0
133	20240613	190600	904572470	15960	15960	15960	15960	0
134	20240613	190500	904572470	15960	15960	15960	15960	0
135	20240613	190400	904572470	15960	15960	15960	15960	0
136	20240613	190300	904572470	15960	15960	15960	15960	0
137	20240613	190200	904572470	15960	15960	15960	15960	0
138	20240613	190100	904572470	15960	15960	15960	15960	0
139	20240613	190000	904572470	15960	15960	15960	15960	0
140	20240613	185900	904572470	15960	15960	15960	15960	0
141	20240613	185800	904572470	15960	15960	15960	15960	0
142	20240613	185700	904572470	15960	15960	15960	15960	0
143	20240613	185600	904572470	15960	15960	15960	15960	0
144	20240613	185500	904572470	15960	15960	15960	15960	0
145	20240613	185400	904572470	15960	15960	15960	15960	0
146	20240613	185300	904572470	15960	15960	15960	15960	0
147	20240613	185200	904572470	15960	15960	15960	15960	0
148	20240613	185100	904572470	15960	15960	15960	15960	0
149	20240613	185000	904572470	15960	15960	15960	15960	0
150	20240613	184900	904572470	15960	15960	15960	15960	0
151	20240613	184800	904572470	15960	15960	15960	15960	0
152	20240613	184700	904572470	15960	15960	15960	15960	720
153	20240613	184600	904572470	15960	15960	15960	15960	0
154	20240613	184500	904572470	15960	15960	15960	15960	0
155	20240613	184400	904572470	15960	15960	15960	15960	0
156	20240613	184300	904572470	15960	15960	15960	15960	0
157	20240613	184200	904572470	15960	15960	15960	15960	0
158	20240613	184100	904572470	15960	15960	15960	15960	0
159	20240613	184000	904572470	15960	15960	15960	15960	0
160	20240613	183900	904572470	15960	15960	15960	15960	0
161	20240613	183800	904572470	15960	15960	15960	15960	0
162	20240613	183700	904572470	15960	15960	15960	15960	0
163	20240613	183600	904572470	15960	15960	15960	15960	0
164	20240613	183500	904572470	15960	15960	15960	15960	0
165	20240613	183400	904572470	15960	15960	15960	15960	0
166	20240613	183300	904572470	15960	15960	15960	15960	0
167	20240613	183200	904572470	15960	15960	15960	15960	0
168	20240613	183100	904572470	15960	15960	15960	15960	0
169	20240613	183000	904572470	15960	15960	15960	15960	0
170	20240613	182900	904572470	15960	15960	15960	15960	0
171	20240613	182800	904572470	15960	15960	15960	15960	0
172	20240613	182700	904572470	15960	15960	15960	15960	0
173	20240613	182600	904572470	15960	15960	15960	15960	0
174	20240613	182500	904572470	15960	15960	15960	15960	0
175	20240613	182400	904572470	15960	15960	15960	15960	0
176	20240613	182300	904572470	15960	15960	15960	15960	0
177	20240613	182200	904572470	15960	15960	15960	15960	0
178	20240613	182100	904572470	15960	15960	15960	15960	0
179	20240613	182000	904572470	15960	15960	15960	15960	0
180	20240613	181900	904572470	15960	15960	15960	15960	0
181	20240613	181800	904572470	15960	15960	15960	15960	0
182	20240613	181700	904572470	15960	15960	15960	15960	720
183	20240613	181600	904572470	15960	15960	15960	15960	0
184	20240613	181500	904572470	15960	15960	15960	15960	0
185	20240613	181400	904572470	15960	15960	15960	15960	0
186	20240613	181300	904572470	15960	15960	15960	15960	0
187	20240613	181200	904572470	15960	15960	15960	15960	0
188	20240613	181100	904572470	15960	15960	15960	15960	0
189	20240613	181000	904572470	15960	15960	15960	15960	0
190	20240613	180900	904572470	15960	15960	15960	15960	0
191	20240613	180800	904572470	15960	15960	15960	15960	0
192	20240613	180700	904572470	15960	15960	15960	15960	0
193	20240613	180600	904572470	15960	15960	15960	15960	0
194	20240613	180500	904572470	15960	15960	15960	15960	0
195	20240613	180400	904572470	15960	15960	15960	15960	0
196	20240613	180300	904572470	15960	15960	15960	15960	0
197	20240613	180200	904572470	15960	15960	15960	15960	0
198	20240613	180100	904572470	15960	15960	15960	15960	0
199	20240613	180000	904572470	15960	15960	15960	15960	0
200	20240613	175900	904572470	15960	15960	15960	15960	0
201	20240613	175800	904572470	15960	15960	15960	15960	0
202	20240613	175700	904572470	15960	15960	15960	15960	0
203	20240613	175600	904572470	15960	15960	15960	15960	0
204	20240613	175500	904572470	15960	15960	15960	15960	0
205	20240613	175400	904572470	15960	15960	15960	15960	0
206	20240613	175300	904572470	15960	15960	15960	15960	0
207	20240613	175200	904572470	15960	15960	15960	15960	0
208	20240613	175100	904572470	15960	15960	15960	15960	0
209	20240613	175000	904572470	15960	15960	15960	15960	0
210	20240613	174900	904572470	15960	15960	15960	15960	0
211	20240613	174800	904572470	15960	15960	15960	15960	0
212	20240613	174700	904572470	15960	15960	15960	15960	720
213	20240613	174600	904572470	15960	15960	15960	15960	0
214	20240613	174500	904572470	15960	15960	15960	15960	0
215	20240613	174400	904572470	15960	15960	15960	15960	0
216	20240613	174300	904572470	15960	15960	15960	15960	0
217	20240613	174200	904572470	15960	15960	15960	15960	0
218	20240613	174100	904572470	15960	15960	15960	15960	0
219	20240613	174000	904572470	15960	15960	15960	15960	0
220	20240613	173900	904572470	15960	15960	15960	15960	0
221	20240613	173800	904572470	15960	15960	15960	15960	0
222	20240613	173700	904572470	15960	15960	15960	15960	0
223	20240613	173600	904572470	15960	15960	15960	15960	0
224	20240613	173500	904572470	15960	15960	15960	15960	0
225	20240613	173400	904572470	15960	15960	15960	15960	0
226	20240613	173300	904572470	15960	15960	15960	15960	0
227	20240613	173200	904572470	15960	15960	15960	15960	0
228	20240613	173100	904572470	15960	15960	15960	15960	0
229	20240613	173000	904572470	15960	15960	15960	15960	0
230	20240613	172900	904572470	15960	15960	15960	15960	0
231	20240613	172800	904572470	15960	15960	15960	15960	0
232	20240613	172700	904572470	15960	15960	15960	15960	0
233	20240613	172600	904572470	15960	15960	15960	15960	0
234	20240613	172500	904572470	15960	15960	15960	15960	0
235	20240613	172400	904572470	15960	15960	15960	15960	0
236	20240613	172300	904572470	15960	15960	15960	15960	0
237	20240613	172200	904572470	15960	15960	15960	15960	0
238	20240613	172100	904572470	15960	15960	15960	15960	0
239	20240613	172000	904572470	15960	15960	15960	15960	0
240	20240613	171900	904572470	15960	15960	15960	15960	0
241	20240613	171800	904572470	15960	15960	15960	15960	0
242	20240613	171700	904572470	15960	15960	15960	15960	720
243	20240613	171600	904572470	15960	15960	15960	15960	0
244	20240613	171500	904572470	15960	15960	15960	15960	0
245	20240613	171400	904572470	15960	15960	15960	15960	0
246	20240613	171300	904572470	15960	15960	15960	15960	0
247	20240613	171200	904572470	15960	15960	15960	15960	0
248	20240613	171100	904572470	15960	15960	15960	15960	0
249	20240613	171000	904572470	15960	15960	15960	15960	0
250	20240613	170900	904572470	15960	15960	15960	15960	0
251	20240613	170800	904572470	15960	15960	15960	15960	0
252	20240613	170700	904572470	15960	15960	15960	15960	0
253	20240613	170600	904572470	15960	15960	15960	15960	0
254	20240613	170500	904572470	15960	15960	15960	15960	0
255	20240613	170400	904572470	15960	15960	15960	15960	0
256	20240613	170300	904572470	15960	15960	15960	15960	0
257	20240613	170200	904572470	15960	15960	15960	15960	0
258	20240613	170100	904572470	15960	15960	15960	15960	0
259	20240613	170000	904572470	15960	15960	15960	15960	0
260	20240613	165900	904572470	15960	15960	15960	15960	0
261	20240613	165800	904572470	15960	15960	15960	15960	0
262	20240613	165700	904572470	15960	15960	15960	15960	0
263	20240613	165600	904572470	15960	15960	15960	15960	0
264	20240613	165500	904572470	15960	15960	15960	15960	0
265	20240613	165400	904572470	15960	15960	15960	15960	0
266	20240613	165300	904572470	15960	15960	15960	15960	0
267	20240613	165200	904572470	15960	15960	15960	15960	0
268	20240613	165100	904572470	15960	15960	15960	15960	0
269	20240613	165000	904572470	15960	15960	15960	15960	0
270	20240613	164900	904572470	15960	15960	15960	15960	0
271	20240613	164800	904572470	15960	15960	15960	15960	0
272	20240613	164700	904572470	15960	15960	15960	15960	720
273	20240613	164600	904572470	15960	15960	15960	15960	0
274	20240613	164500	904572470	15960	15960	15960	15960	0
275	20240613	164400	904572470	15960	15960	15960	15960	0
276	20240613	164300	904572470	15960	15960	15960	15960	0
277	20240613	164200	904572470	15960	15960	15960	15960	0
278	20240613	164100	904572470	15960	15960	15960	15960	0
279	20240613	164000	904572470	15960	15960	15960	15960	0
280	20240613	163900	904572470	15960	15960	15960	15960	0
281	20240613	163800	904572470	15960	15960	15960	15960	0
282	20240613	163700	904572470	15960	15960	15960	15960	0
283	20240613	163600	904572470	15960	15960	15960	15960	0
284	20240613	163500	904572470	15960	15960	15960	15960	0
285	20240613	163400	904572470	15960	15960	15960	15960	0
286	20240613	163300	904572470	15960	15960	15960	15960	0
287	20240613	163200	904572470	15960	15960	15960	15960	0
288	20240613	163100	904572470	15960	15960	15960	15960	0
289	20240613	163000	904572470	15960	15960	15960	15960	0
290	20240613	162900	904572470	15960	15960	15960	15960	0
291	20240613	162800	904572470	15960	15960	15960	15960	0
292	20240613	162700	904572470	15960	15960	15960	15960	0
293	20240613	162600	904572470	15960	15960	15960	15960	0
294	20240613	162500	904572470	15960	15960	15960	15960	0
295	20240613	162400	904572470	15960	15960	15960	15960	0
296	20240613	162300	904572470	15960	15960	15960	15960	0
297	20240613	162200	904572470	15960	15960	15960	15960	0
298	20240613	162100	904572470	15960	15960	15960	15960	0
299	20240613	162000	904572470	15960	15960	15960	15960	0
300	20240613	161900	904572470	15960	15960	15960	15960	0
301	20240613	161800	904572470	15960	15960	15960	15960	0
302	20240613	161700	904572470	15960	15960	15960	15960	720
303	20240613	161600	904572470	15960	15960	15960	15960	0
304	20240613	161500	904572470	15960	15960	15960	15960	0
305	20240613	161400	904572470	15960	15960	15960	15960	0
306	20240613	161300	904572470	15960	15960	15960	15960	0
307	20240613	161200	904572470	15960	15960	15960	15960	0
308	20240613	161100	904572470	15960	15960	15960	15960	0
309	20240613	161000	904572470	15960	15960	15960	15960	0
310	20240613	160900	904572470	15960	15960	15960	15960	0
311	20240613	160800	904572470	15960	15960	15960	15960	0
312	20240613	160700	904572470	15960	15960	15960	15960	0
313	20240613	160600	904572470	15960	15960	15960	15960	0
314	20240613	160500	904572470	15960	15960	15960	15960	0
315	20240613	160400	904572470	15960	15960	15960	15960	0
316	20240613	160300	904572470	15960	15960	15960	15960	0
317	20240613	160200	904572470	15960	15960	15960	15960	0
318	20240613	160100	904572470	15960	15960	15960	15960	0
319	20240613	160000	904572470	15960	15960	15960	15960	0
320	20240613	155900	904572470	15960	15960	15960	15960	0
321	20240613	155800	904572470	15960	15960	15960	15960	0
322	20240613	155700	904572470	15960	15960	15960	15960	0
323	20240613	155600	904572470	15960	15960	15960	15960	0
324	20240613	155500	904572470	15960	15960	15960	15960	0
325	20240613	155400	904572470	15960	15960	15960	15960	0
326	20240613	155300	904572470	15960	15960	15960	15960	0
327	20240613	155200	904572470	15960	15960	15960	15960	0
328	20240613	155100	904572470	15960	15960	15960	15960	0
329	20240613	155000	904572470	15960	15960	15960	15960	0
330	20240613	154900	904572470	15960	15960	15960	15960	0
331	20240613	154800	904572470	15960	15960	15960	15960	0
332	20240613	154700	904572470	15960	15960	15960	15960	720
333	20240613	154600	904572470	15960	15960	15960	15960	0
334	20240613	154500	904572470	15960	15960	15960	15960	0
335	20240613	154400	904572470	15960	15960	15960	15960	0
336	20240613	154300	904572470	15960	15960	15960	15960	0
337	20240613	154200	904572470	15960	15960	15960	15960	0
338	20240613	154100	904572470	15960	15960	15960	15960	0
339	20240613	154000	904572470	15960	15960	15960	15960	0
340	20240613	153900	904572470	15960	15960	15960	15960	0
341	20240613	153800	904572470	15960	15960	15960	15960	0
342	20240613	153700	904572470	15960	15960	15960	15960	0
343	20240613	153600	904572470	15960	15960	15960	15960	0
344	20240613	153500	904572470	15960	15960	15960	15960	0
345	20240613	153400	904572470	15960	15960	15960	15960	0
346	20240613	153300	904572470	15960	15960	15960	15960	0
347	20240613	153200	904572470	15960	15960	15960	15960	0
348	20240613	153100	904572470	15960	15960	15960	15960	0
349	20240613	153000	904572470	15960	15960	15960	15960	720
350	20240613	152900	893081270	15960	15960	15960	15960	0
351	20240613	152800	893081270	15960	15960	15960	15960	0
352	20240613	152700	893081270	15960	15960	15960	15960	0
353	20240613	152600	893081270	15960	15960	15960	15960	0
354	20240613	152500	893081270	15960	15960	15960	15960	0
355	20240613	152400	893081270	15960	15960	15960	15960	0
356	20240613	152300	893081270	15960	15960	15960	15960	0
357	20240613	152200	893081270	15960	15960	15960	15960	0
358	20240613	152100	893081270	15960	15960	15960	15960	0
359	20240613	152000	893081270	15960	15960	15960	15960	0
360	20240613	151900	893081270	15960	15900	15960	15880	947
361	20240613	151800	878036750	15960	15950	15970	15880	71
362	20240613	151700	876908260	15890	15950	15950	15890	120
363	20240613	151600	875000740	15900	15900	15940	15900	837
364	20240613	151500	861691190	15900	15900	15950	15900	211
365	20240613	151400	858335790	15910	15910	15910	15910	114
366	20240613	151300	856522050	15910	15910	15910	15910	114
367	20240613	151200	854708310	15910	15920	15920	15910	113
368	20240613	151100	852910130	15910	15910	15910	15910	114
369	20240613	151000	851096390	15910	15920	15920	15910	115
370	20240613	150900	849265950	15920	15940	16000	15920	77
371	20240613	150800	848038890	15910	15920	15930	15910	136
372	20240613	150700	845874150	15920	15920	15920	15920	48
373	20240613	150600	845109990	15920	15920	15920	15920	347
374	20240613	150500	839585750	15930	15930	15930	15930	48
375	20240613	150400	838821110	15950	15940	15950	15930	57
376	20240613	150300	837912680	15940	15940	15940	15940	48
377	20240613	150200	837147560	15930	15930	15930	15930	47
378	20240613	150100	836398850	15930	15940	15960	15930	74
379	20240613	150000	835219460	15940	15940	15940	15940	48
380	20240613	145900	834454340	15930	15930	15930	15930	47
381	20240613	145800	833705630	15930	15960	16010	15930	113
382	20240613	145700	831903400	15960	15970	15970	15960	48
383	20240613	145600	831136890	15970	16000	16000	15970	178
384	20240613	145500	828293310	16000	16000	16000	15980	56
385	20240613	145400	827397580	16000	16000	16000	16000	48
386	20240613	145300	826629580	16000	16000	16000	16000	47
387	20240613	145200	825877580	16000	16000	16000	16000	48
388	20240613	145100	825109580	16000	16000	16000	16000	48
389	20240613	145000	824341580	16000	16010	16010	16000	86
390	20240613	144900	822965190	16020	16010	16020	16010	58
391	20240613	144800	822036510	16010	16030	16030	16010	86
392	20240613	144700	820659040	16040	16040	16040	16040	0
393	20240613	144600	820659040	16040	16040	16040	16040	0
394	20240613	144500	820659040	16040	16040	16040	16040	9
395	20240613	144400	820514680	16050	16050	16050	16050	59
396	20240613	144300	819567730	16070	16070	16070	16070	0
397	20240613	144200	819567730	16070	16070	16070	16070	0
398	20240613	144100	819567730	16070	16080	16080	16070	195
399	20240613	144000	816432480	16090	16090	16090	16090	8
400	20240613	143900	816303760	16090	16090	16090	16090	0
401	20240613	143800	816303760	16090	16090	16090	16090	13
402	20240613	143700	816094590	16100	16100	16100	16100	0
403	20240613	143600	816094590	16100	16100	16100	16100	0
404	20240613	143500	816094590	16100	16100	16100	16100	0
405	20240613	143400	816094590	16100	16070	16100	16070	17
406	20240613	143300	815821280	16070	16100	16100	16070	116
407	20240613	143200	813953740	16100	16100	16100	16100	24
408	20240613	143100	813567340	16100	16090	16100	16090	200
409	20240613	143000	810348970	16090	16090	16090	16090	123
410	20240613	142900	808369900	16060	16030	16060	16030	658
411	20240613	142800	797811430	16020	16020	16020	16020	10
412	20240613	142700	797651230	16020	16020	16020	16020	5
413	20240613	142600	797571130	16020	16020	16020	16020	37
414	20240613	142500	796978390	16020	16020	16020	16020	0
415	20240613	142400	796978390	16020	15990	16020	15990	13
416	20240613	142300	796770270	15990	16000	16000	15990	322
417	20240613	142200	791620900	16010	16020	16020	16010	95
418	20240613	142100	790099930	16020	16020	16020	16020	3
419	20240613	142000	790051870	16020	16020	16020	16020	0
420	20240613	141900	790051870	16020	16000	16020	16000	93
421	20240613	141800	788562950	15990	15980	15990	15980	23
422	20240613	141700	788195320	15970	15970	15970	15970	78
423	20240613	141600	786949660	15970	15970	15970	15970	0
424	20240613	141500	786949660	15970	15970	15970	15970	1
425	20240613	141400	786933690	15980	15980	15980	15980	8
426	20240613	141300	786805850	15980	15980	15980	15980	0
427	20240613	141200	786805850	15980	15980	15980	15980	0
428	20240613	141100	786805850	15980	15980	15980	15980	0
429	20240613	141000	786805850	15980	15980	15980	15980	36
430	20240613	140900	786230570	15980	15980	15980	15980	7
431	20240613	140800	786118710	15970	15970	15970	15970	10
432	20240613	140700	785959010	15950	15950	15950	15950	0
433	20240613	140600	785959010	15950	15950	15950	15950	400
434	20240613	140500	779579010	15950	15950	15950	15950	20
435	20240613	140400	779260010	16000	16000	16000	16000	0
436	20240613	140300	779260010	16000	15940	16000	15940	2977
437	20240613	140200	731635560	15940	15940	15940	15940	3
438	20240613	140100	731587740	15940	15940	15940	15940	0
439	20240613	140000	731587740	15940	15940	15940	15940	10
440	20240613	135900	731428340	15940	15940	15940	15940	0
441	20240613	135800	731428340	15940	15930	15940	15910	171
442	20240613	135700	728706310	15930	15930	15930	15930	0
443	20240613	135600	728706310	15930	15940	15940	15930	71
444	20240613	135500	727574670	15940	15940	15940	15940	0
445	20240613	135400	727574670	15940	15940	15940	15940	41
446	20240613	135300	726921130	15940	15930	15940	15930	4
447	20240613	135200	726857400	15930	15930	15930	15930	0
448	20240613	135100	726857400	15930	15930	15930	15930	26
449	20240613	135000	726443220	15920	15920	15920	15920	3
450	20240613	134900	726395460	15920	15920	15920	15920	0
451	20240613	134800	726395460	15920	15920	15920	15920	7
452	20240613	134700	726284020	15910	15910	15910	15910	294
453	20240613	134600	721606480	15920	15920	15920	15920	48
454	20240613	134500	720842320	15920	15920	15920	15920	0
455	20240613	134400	720842320	15920	15920	15920	15920	0
456	20240613	134300	720842320	15920	15920	15920	15920	2
457	20240613	134200	720810480	15920	15920	15920	15920	10
458	20240613	134100	720651280	15920	15920	15920	15920	0
459	20240613	134000	720651280	15920	15920	15920	15920	9
460	20240613	133900	720508000	15920	15920	15920	15920	6
461	20240613	133800	720412480	15930	15930	15930	15930	0
462	20240613	133700	720412480	15930	15930	15930	15930	2
463	20240613	133600	720380620	15930	15930	15930	15930	20
464	20240613	133500	720062020	15920	15920	15920	15920	9
465	20240613	133400	719918740	15910	15910	15910	15910	189
466	20240613	133300	716911750	15910	15910	15910	15910	112
467	20240613	133200	715129830	15910	15910	15910	15910	83
468	20240613	133100	713809300	15910	15920	15920	15910	138
469	20240613	133000	711612850	15930	15930	15930	15930	0
470	20240613	132900	711612850	15930	15930	15930	15930	1
471	20240613	132800	711596920	15930	15930	15930	15930	0
472	20240613	132700	711596920	15930	15920	15930	15920	21
473	20240613	132600	711262400	15920	15920	15920	15920	7
474	20240613	132500	711150960	15930	15930	15930	15930	0
475	20240613	132400	711150960	15930	15930	15930	15930	11
476	20240613	132300	710975730	15930	15930	15930	15930	0
477	20240613	132200	710975730	15930	15930	15930	15930	20
478	20240613	132100	710657130	15930	15930	15930	15930	0
479	20240613	132000	710657130	15930	15930	15930	15930	10
480	20240613	131900	710497830	15930	15930	15930	15930	7
481	20240613	131800	710386320	15930	15930	15930	15930	89
482	20240613	131700	708968550	15920	15920	15920	15920	0
483	20240613	131600	708968550	15920	15920	15920	15920	9
484	20240613	131500	708825270	15930	15930	15930	15930	0
485	20240613	131400	708825270	15930	15920	15930	15920	194
486	20240613	131300	705735420	15910	15910	15910	15910	0
487	20240613	131200	705735420	15910	15910	15910	15910	50
488	20240613	131100	704939920	15910	15910	15910	15910	50
489	20240613	131000	704144420	15910	15910	15910	15910	24
490	20240613	130900	703762580	15910	15910	15910	15910	1
491	20240613	130800	703746670	15890	15910	15910	15890	3
492	20240613	130700	703698960	15890	15890	15890	15890	0
493	20240613	130600	703698960	15890	15900	15900	15890	165
494	20240613	130500	701076140	15900	15900	15900	15900	0
495	20240613	130400	701076140	15900	15920	15920	15900	322
496	20240613	130300	695956220	15920	15920	15920	15920	14
497	20240613	130200	695733340	15920	15920	15920	15920	1
498	20240613	130100	695717420	15900	15900	15900	15900	0
499	20240613	130000	695717420	15900	15930	15930	15900	47
500	20240613	125900	694969340	15900	15910	15910	15900	301
501	20240613	125800	690183250	15910	15910	15910	15910	1
502	20240613	125700	690167340	15920	15920	15920	15920	11
503	20240613	125600	689992220	15910	15910	15910	15910	1
504	20240613	125500	689976310	15920	15910	15920	15910	4
505	20240613	125400	689912660	15910	15910	15910	15910	197
506	20240613	125300	686778390	15910	15910	15910	15910	4
507	20240613	125200	686714750	15910	15910	15910	15910	0
508	20240613	125100	686714750	15910	15910	15910	15910	1
509	20240613	125000	686698840	15930	15920	15930	15910	146
510	20240613	124900	684373330	15920	15920	15920	15920	11
511	20240613	124800	684198210	15910	15900	15910	15900	130
512	20240613	124700	682130510	15900	15910	15910	15900	40
513	20240613	124600	681494490	15930	15930	15930	15930	31
514	20240613	124500	681000660	15910	15910	15910	15910	3
515	20240613	124400	680952930	15900	15900	15900	15900	0
516	20240613	124300	680952930	15900	15900	15900	15900	0
517	20240613	124200	680952930	15900	15920	15920	15900	30
518	20240613	124100	680475670	15930	15920	15930	15920	132
519	20240613	124000	678372950	15920	15920	15920	15920	2
520	20240613	123900	678341110	15930	15880	15930	15870	496
521	20240613	123800	670463470	15890	15890	15890	15890	37
522	20240613	123700	669875540	15880	15900	15900	15880	679
523	20240613	123600	659082780	15910	15910	15910	15910	1
524	20240613	123500	659066870	15910	15910	15910	15900	59
525	20240613	123400	658128740	15900	15900	15900	15900	0
526	20240613	123300	658128740	15900	15940	15940	15900	744
527	20240613	123200	646297790	15940	15940	15940	15940	0
528	20240613	123100	646297790	15940	15940	15940	15940	1
529	20240613	123000	646281850	15950	15950	15950	15950	3
530	20240613	122900	646234000	15950	15950	15950	15950	3
531	20240613	122800	646186150	15950	15950	15950	15950	1
532	20240613	122700	646170200	15960	15960	15960	15960	0
533	20240613	122600	646170200	15960	15960	15960	15960	50
534	20240613	122500	645372200	15900	15970	15970	15900	3073
535	20240613	122400	596427630	15960	15960	15960	15960	0
536	20240613	122300	596427630	15960	15960	15960	15950	19
537	20240613	122200	596124500	15950	15950	15950	15950	25
538	20240613	122100	595725750	15950	15950	15950	15950	1101
539	20240613	122000	578164800	15950	15950	15950	15950	118
540	20240613	121900	576282700	15950	15950	15950	15950	7
541	20240613	121800	576171050	15960	15960	15960	15960	0
542	20240613	121700	576171050	15960	15960	15960	15960	0
543	20240613	121600	576171050	15960	15960	15960	15960	0
544	20240613	121500	576171050	15960	15960	15960	15960	7
545	20240613	121400	576059330	15960	15950	15960	15950	14
546	20240613	121300	575836020	15950	15950	15950	15950	0
547	20240613	121200	575836020	15950	15950	15950	15950	53
548	20240613	121100	574990670	15950	15950	15950	15950	0
549	20240613	121000	574990670	15950	15960	15960	15950	2
550	20240613	120900	574958760	15950	15950	15950	15950	50
551	20240613	120800	574161260	15950	15960	15960	15950	100
552	20240613	120700	572565890	15960	15970	15970	15960	7
553	20240613	120600	572454160	15960	15960	15960	15960	0
554	20240613	120500	572454160	15960	15960	15960	15960	0
555	20240613	120400	572454160	15960	15960	15960	15960	2
556	20240613	120300	572422240	15960	15960	15960	15960	0
557	20240613	120200	572422240	15960	15960	15960	15960	8
558	20240613	120100	572294560	15950	15950	15950	15950	2
559	20240613	120000	572262660	15950	15950	15950	15950	0
560	20240613	115900	572262660	15950	15950	15950	15950	0
561	20240613	115800	572262660	15950	15950	15950	15950	0
562	20240613	115700	572262660	15950	15970	15970	15950	501
563	20240613	115600	564265360	15970	15980	15980	15970	13
564	20240613	115500	564057630	15980	15980	15980	15980	0
565	20240613	115400	564057630	15980	15990	15990	15980	4
566	20240613	115300	563993700	15970	15970	15970	15970	0
567	20240613	115200	563993700	15970	15970	15970	15970	0
568	20240613	115100	563993700	15970	15970	15970	15970	0
569	20240613	115000	563993700	15970	15970	15970	15970	1
570	20240613	114900	563977730	15980	15980	15980	15980	0
571	20240613	114800	563977730	15980	15980	15980	15980	17
572	20240613	114700	563706070	15980	15980	15980	15980	1
573	20240613	114600	563690090	15980	15980	15980	15980	1
574	20240613	114500	563674110	15970	15970	15970	15970	235
575	20240613	114400	559921160	15960	15960	15960	15960	100
576	20240613	114300	558325160	15960	15960	15960	15960	160
577	20240613	114200	555771560	15960	15970	15970	15960	6
578	20240613	114100	555675780	15960	15960	15960	15960	29
579	20240613	114000	555212940	15960	15960	15960	15960	20
580	20240613	113900	554893740	15960	15960	15960	15960	10
581	20240613	113800	554734140	15960	16010	16010	15960	3070
582	20240613	113700	505648870	16020	16010	16020	16010	10
583	20240613	113600	505488720	16010	16000	16010	16000	98
584	20240613	113500	503920140	16010	16010	16010	16010	23
585	20240613	113400	503551910	16010	16010	16010	16010	30
586	20240613	113300	503071610	16010	16010	16010	16010	0
587	20240613	113200	503071610	16010	16000	16010	16000	202
588	20240613	113100	499839550	16000	16000	16000	16000	7
589	20240613	113000	499727550	16000	16000	16000	16000	402
590	20240613	112900	493295550	15980	16000	16000	15980	95
591	20240613	112800	491776840	15990	15990	15990	15990	3
592	20240613	112700	491728870	15990	15990	15990	15990	1
593	20240613	112600	491712880	15990	15990	15990	15990	20
594	20240613	112500	491393080	15990	15990	15990	15990	10
595	20240613	112400	491233180	16000	15990	16000	15990	32
596	20240613	112300	490721490	15970	15980	15980	15970	100
597	20240613	112200	489124050	15970	15970	15970	15970	0
598	20240613	112100	489124050	15970	15970	15970	15970	0
599	20240613	112000	489124050	15970	15970	15970	15970	0
600	20240613	111900	489124050	15970	15970	15970	15970	0
601	20240613	111800	489124050	15970	15980	15980	15970	131
602	20240613	111700	487031930	15970	16020	16050	15970	787
603	20240613	111600	474441470	16050	16050	16050	16050	0
604	20240613	111500	474441470	16050	16050	16050	16050	0
605	20240613	111400	474441470	16050	16050	16050	16050	0
606	20240613	111300	474441470	16050	16030	16050	16030	100
607	20240613	111200	472836740	16050	16050	16050	16050	0
608	20240613	111100	472836740	16050	16050	16050	16050	0
609	20240613	111000	472836740	16050	16000	16050	15980	434
610	20240613	110900	465892870	16050	16010	16050	16010	30
611	20240613	110800	465412290	16000	15990	16000	15980	84
612	20240613	110700	464069740	15980	15980	15980	15980	0
613	20240613	110600	464069740	15980	15990	15990	15980	30
614	20240613	110500	463590280	15980	15980	15980	15980	6
615	20240613	110400	463494400	15980	15980	15980	15980	1
616	20240613	110300	463478420	15980	15980	15980	15980	10
617	20240613	110200	463318620	15980	15980	15980	15980	293
618	20240613	110100	458636480	15980	16000	16000	15980	1089
619	20240613	110000	441225420	16000	16000	16000	16000	150
620	20240613	105900	438825420	16000	16000	16000	16000	0
621	20240613	105800	438825420	16000	16010	16010	16000	50
622	20240613	105700	438025370	16010	16000	16010	16000	272
623	20240613	105600	433673360	16000	16020	16020	16000	1241
624	20240613	105500	413810090	16020	16040	16040	16020	519
625	20240613	105400	405492720	16040	16040	16040	16040	1
626	20240613	105300	405476680	16050	16050	16050	16050	0
627	20240613	105200	405476680	16050	16040	16050	16040	12
628	20240613	105100	405284160	16040	16040	16040	16040	204
629	20240613	105000	402012000	16040	16040	16040	16040	1
630	20240613	104900	401995960	16050	16030	16050	16030	82
631	20240613	104800	400680730	16030	16030	16030	16030	231
632	20240613	104700	396977800	16040	16040	16040	16040	33
633	20240613	104600	396448480	16040	16040	16040	16040	0
634	20240613	104500	396448480	16040	16050	16050	16040	565
635	20240613	104400	387383930	16050	16060	16060	16050	762
636	20240613	104300	375153560	16060	16060	16060	16060	0
637	20240613	104200	375153560	16060	16060	16060	16060	0
638	20240613	104100	375153560	16060	16060	16060	16060	0
639	20240613	104000	375153560	16060	16060	16060	16060	0
640	20240613	103900	375153560	16060	16100	16100	16060	220
641	20240613	103800	371616830	16110	16090	16140	16090	111
642	20240613	103700	369825810	16140	16140	16140	16140	0
643	20240613	103600	369825810	16140	16050	16140	16050	107
644	20240613	103500	368100930	16060	16060	16060	16050	81
645	20240613	103400	366800850	16050	16050	16050	16050	0
646	20240613	103300	366800850	16050	16050	16050	16050	0
647	20240613	103200	366800850	16050	16050	16050	16050	0
648	20240613	103100	366800850	16050	16050	16070	16050	57
649	20240613	103000	365885840	16050	16060	16060	16050	128
650	20240613	102900	363830380	16050	16050	16050	16050	0
651	20240613	102800	363830380	16050	16050	16050	16050	0
652	20240613	102700	363830380	16050	16050	16050	16050	14
653	20240613	102600	363605680	16050	16130	16130	16050	1585
654	20240613	102500	338122520	16130	16130	16130	16130	0
655	20240613	102400	338122520	16130	16130	16130	16130	1
656	20240613	102300	338106390	16140	16130	16140	16130	13
657	20240613	102200	337896640	16130	16130	16130	16130	1
658	20240613	102100	337880510	16130	16130	16130	16130	7
659	20240613	102000	337767600	16140	16130	16140	16130	8
660	20240613	101900	337638490	16140	16140	16140	16140	10
661	20240613	101800	337477090	16120	16130	16130	16120	214
662	20240613	101700	334026830	16130	16130	16130	16130	141
663	20240613	101600	331752500	16130	16130	16130	16130	10
664	20240613	101500	331591200	16130	16130	16130	16130	124
665	20240613	101400	329591080	16120	16120	16120	16120	8
666	20240613	101300	329462120	16120	16120	16120	16120	0
667	20240613	101200	329462120	16120	16120	16120	16120	63
668	20240613	101100	328446560	16120	16120	16120	16120	3
669	20240613	101000	328398200	16120	16120	16120	16120	11
670	20240613	100900	328220880	16120	16130	16130	16120	4
671	20240613	100800	328156370	16120	16120	16120	16110	53
672	20240613	100700	327302050	16110	16090	16110	16090	143
673	20240613	100600	324998420	16080	16080	16080	16080	4
674	20240613	100500	324934100	16080	16090	16090	16080	342
675	20240613	100400	319434730	16080	16080	16080	16080	3
676	20240613	100300	319386490	16080	16080	16110	16080	105
677	20240613	100200	317698060	16090	16110	16110	16090	21
678	20240613	100100	317359970	16110	16110	16110	16110	4
679	20240613	100000	317295530	16090	16090	16090	16090	5
680	20240613	095900	317215080	16070	16080	16080	16070	11
681	20240613	095800	317038270	16070	16070	16070	16070	20
682	20240613	095700	316716870	16070	16070	16070	16070	30
683	20240613	095600	316234770	16060	16060	16060	16060	299
684	20240613	095500	311432830	16060	16060	16060	16060	7
685	20240613	095400	311320410	16060	16060	16060	16060	0
686	20240613	095300	311320410	16060	16030	16060	16030	112
687	20240613	095200	309523950	16020	16010	16020	16010	8
688	20240613	095100	309395810	16010	16010	16010	16010	35
689	20240613	095000	308835460	16010	16030	16030	16010	424
690	20240613	094900	302043680	16030	16020	16040	16020	155
691	20240613	094800	299560250	16020	16030	16030	16020	425
692	20240613	094700	292750720	16030	16020	16030	16020	17
693	20240613	094600	292478310	16020	16020	16020	16020	16
694	20240613	094500	292221990	16020	16060	16060	16020	347
695	20240613	094400	286660730	16060	16060	16060	16060	0
696	20240613	094300	286660730	16060	16030	16060	16030	22
697	20240613	094200	286307950	16030	16040	16040	16030	299
698	20240613	094100	281513980	16040	16080	16080	16030	2094
699	20240613	094000	247905010	16080	16060	16080	16060	98
700	20240613	093900	246331090	16090	16090	16090	16060	108
701	20240613	093800	244593610	16090	16090	16090	16090	1
702	20240613	093700	244577520	16110	16110	16110	16110	21
703	20240613	093600	244239210	16110	16060	16110	16060	9
704	20240613	093500	244094570	16120	16050	16120	16050	67
705	20240613	093400	243017750	16030	16030	16030	16030	0
706	20240613	093300	243017750	16030	16030	16030	16030	13
707	20240613	093200	242809360	16120	16040	16120	16030	42
708	20240613	093100	242133230	16010	16020	16050	16010	215
709	20240613	093000	238689230	16020	16100	16100	16020	185
710	20240613	092900	235724540	16100	16110	16110	16100	105
711	20240613	092800	234034030	16110	16120	16120	16110	212
712	20240613	092700	230618460	16120	16100	16120	16100	62
713	20240613	092600	229619490	16100	16100	16100	16100	149
714	20240613	092500	227220590	16060	16060	16060	16060	187
715	20240613	092400	224217370	16060	16070	16070	16060	21
716	20240613	092300	223880010	16100	16030	16100	16030	339
717	20240613	092200	218445720	16020	16020	16020	16020	20
718	20240613	092100	218125320	16090	16090	16090	16090	12
719	20240613	092000	217932240	16130	16120	16130	16120	502
720	20240613	091900	209839980	16120	16010	16120	16010	32
721	20240613	091800	209324250	16110	16000	16120	16000	612
722	20240613	091700	199486480	16000	15970	16000	15960	1163
723	20240613	091600	180883880	15970	16030	16030	15970	2294
724	20240613	091500	144196300	16040	16030	16100	16020	310
725	20240613	091400	139219890	16040	16070	16070	16040	368
726	20240613	091300	133313840	16070	16100	16100	16070	319
727	20240613	091200	128184920	16100	16100	16100	16100	19
728	20240613	091100	127879020	16100	16100	16100	16100	74
729	20240613	091000	126687620	16100	16100	16100	16100	178
730	20240613	090900	123821820	16100	16100	16100	16100	129
731	20240613	090800	121744920	16100	16100	16100	16090	307
732	20240613	090700	116802970	16070	16070	16070	16060	246
733	20240613	090600	112852150	16060	16060	16060	16060	313
734	20240613	090500	107825370	16060	16120	16120	16060	342
735	20240613	090400	102328040	16120	15990	16120	15990	1208
736	20240613	090300	82988450	15990	16060	16060	15990	1543
737	20240613	090200	58290510	16060	16070	16120	16060	1162
738	20240613	090100	39609930	16060	16110	16150	16060	860
739	20240613	090000	25758120	16120	16160	16160	16120	1595