KissMeData/361390/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	202700	500797810	15980	15980	15980	15980	918
3	20240614	202600	500797810	15980	15980	15980	15980	0
4	20240614	202500	500797810	15980	15980	15980	15980	0
5	20240614	202400	500797810	15980	15980	15980	15980	0
6	20240614	202300	500797810	15980	15980	15980	15980	0
7	20240614	202200	500797810	15980	15980	15980	15980	0
8	20240614	202100	500797810	15980	15980	15980	15980	0
9	20240614	202000	500797810	15980	15980	15980	15980	0
10	20240614	201900	500797810	15980	15980	15980	15980	0
11	20240614	201800	500797810	15980	15980	15980	15980	0
12	20240614	201700	500797810	15980	15980	15980	15980	0
13	20240614	201600	500797810	15980	15980	15980	15980	0
14	20240614	201500	500797810	15980	15980	15980	15980	0
15	20240614	201400	500797810	15980	15980	15980	15980	0
16	20240614	201300	500797810	15980	15980	15980	15980	0
17	20240614	201200	500797810	15980	15980	15980	15980	0
18	20240614	201100	500797810	15980	15980	15980	15980	0
19	20240614	201000	500797810	15980	15980	15980	15980	0
20	20240614	200900	500797810	15980	15980	15980	15980	0
21	20240614	200800	500797810	15980	15980	15980	15980	0
22	20240614	200700	500797810	15980	15980	15980	15980	0
23	20240614	200600	500797810	15980	15980	15980	15980	0
24	20240614	200500	500797810	15980	15980	15980	15980	0
25	20240614	200400	500797810	15980	15980	15980	15980	0
26	20240614	200300	500797810	15980	15980	15980	15980	0
27	20240614	200200	500797810	15980	15980	15980	15980	0
28	20240614	200100	500797810	15980	15980	15980	15980	0
29	20240614	200000	500797810	15980	15980	15980	15980	0
30	20240614	195900	500797810	15980	15980	15980	15980	0
31	20240614	195800	500797810	15980	15980	15980	15980	0
32	20240614	195700	500797810	15980	15980	15980	15980	918
33	20240614	195600	500797810	15980	15980	15980	15980	0
34	20240614	195500	500797810	15980	15980	15980	15980	0
35	20240614	195400	500797810	15980	15980	15980	15980	0
36	20240614	195300	500797810	15980	15980	15980	15980	0
37	20240614	195200	500797810	15980	15980	15980	15980	0
38	20240614	195100	500797810	15980	15980	15980	15980	0
39	20240614	195000	500797810	15980	15980	15980	15980	0
40	20240614	194900	500797810	15980	15980	15980	15980	0
41	20240614	194800	500797810	15980	15980	15980	15980	0
42	20240614	194700	500797810	15980	15980	15980	15980	0
43	20240614	194600	500797810	15980	15980	15980	15980	0
44	20240614	194500	500797810	15980	15980	15980	15980	0
45	20240614	194400	500797810	15980	15980	15980	15980	0
46	20240614	194300	500797810	15980	15980	15980	15980	0
47	20240614	194200	500797810	15980	15980	15980	15980	0
48	20240614	194100	500797810	15980	15980	15980	15980	0
49	20240614	194000	500797810	15980	15980	15980	15980	0
50	20240614	193900	500797810	15980	15980	15980	15980	0
51	20240614	193800	500797810	15980	15980	15980	15980	0
52	20240614	193700	500797810	15980	15980	15980	15980	0
53	20240614	193600	500797810	15980	15980	15980	15980	0
54	20240614	193500	500797810	15980	15980	15980	15980	0
55	20240614	193400	500797810	15980	15980	15980	15980	0
56	20240614	193300	500797810	15980	15980	15980	15980	0
57	20240614	193200	500797810	15980	15980	15980	15980	0
58	20240614	193100	500797810	15980	15980	15980	15980	0
59	20240614	193000	500797810	15980	15980	15980	15980	0
60	20240614	192900	500797810	15980	15980	15980	15980	0
61	20240614	192800	500797810	15980	15980	15980	15980	0
62	20240614	192700	500797810	15980	15980	15980	15980	918
63	20240614	192600	500797810	15980	15980	15980	15980	0
64	20240614	192500	500797810	15980	15980	15980	15980	0
65	20240614	192400	500797810	15980	15980	15980	15980	0
66	20240614	192300	500797810	15980	15980	15980	15980	0
67	20240614	192200	500797810	15980	15980	15980	15980	0
68	20240614	192100	500797810	15980	15980	15980	15980	0
69	20240614	192000	500797810	15980	15980	15980	15980	0
70	20240614	191900	500797810	15980	15980	15980	15980	0
71	20240614	191800	500797810	15980	15980	15980	15980	0
72	20240614	191700	500797810	15980	15980	15980	15980	0
73	20240614	191600	500797810	15980	15980	15980	15980	0
74	20240614	191500	500797810	15980	15980	15980	15980	0
75	20240614	191400	500797810	15980	15980	15980	15980	0
76	20240614	191300	500797810	15980	15980	15980	15980	0
77	20240614	191200	500797810	15980	15980	15980	15980	0
78	20240614	191100	500797810	15980	15980	15980	15980	0
79	20240614	191000	500797810	15980	15980	15980	15980	0
80	20240614	190900	500797810	15980	15980	15980	15980	0
81	20240614	190800	500797810	15980	15980	15980	15980	0
82	20240614	190700	500797810	15980	15980	15980	15980	0
83	20240614	190600	500797810	15980	15980	15980	15980	0
84	20240614	190500	500797810	15980	15980	15980	15980	0
85	20240614	190400	500797810	15980	15980	15980	15980	0
86	20240614	190300	500797810	15980	15980	15980	15980	0
87	20240614	190200	500797810	15980	15980	15980	15980	0
88	20240614	190100	500797810	15980	15980	15980	15980	0
89	20240614	190000	500797810	15980	15980	15980	15980	0
90	20240614	185900	500797810	15980	15980	15980	15980	0
91	20240614	185800	500797810	15980	15980	15980	15980	0
92	20240614	185700	500797810	15980	15980	15980	15980	918
93	20240614	185600	500797810	15980	15980	15980	15980	0
94	20240614	185500	500797810	15980	15980	15980	15980	0
95	20240614	185400	500797810	15980	15980	15980	15980	0
96	20240614	185300	500797810	15980	15980	15980	15980	0
97	20240614	185200	500797810	15980	15980	15980	15980	0
98	20240614	185100	500797810	15980	15980	15980	15980	0
99	20240614	185000	500797810	15980	15980	15980	15980	0
100	20240614	184900	500797810	15980	15980	15980	15980	0
101	20240614	184800	500797810	15980	15980	15980	15980	0
102	20240614	184700	500797810	15980	15980	15980	15980	0
103	20240614	184600	500797810	15980	15980	15980	15980	0
104	20240614	184500	500797810	15980	15980	15980	15980	0
105	20240614	184400	500797810	15980	15980	15980	15980	0
106	20240614	184300	500797810	15980	15980	15980	15980	0
107	20240614	184200	500797810	15980	15980	15980	15980	0
108	20240614	184100	500797810	15980	15980	15980	15980	0
109	20240614	184000	500797810	15980	15980	15980	15980	0
110	20240614	183900	500797810	15980	15980	15980	15980	0
111	20240614	183800	500797810	15980	15980	15980	15980	0
112	20240614	183700	500797810	15980	15980	15980	15980	0
113	20240614	183600	500797810	15980	15980	15980	15980	0
114	20240614	183500	500797810	15980	15980	15980	15980	0
115	20240614	183400	500797810	15980	15980	15980	15980	0
116	20240614	183300	500797810	15980	15980	15980	15980	0
117	20240614	183200	500797810	15980	15980	15980	15980	0
118	20240614	183100	500797810	15980	15980	15980	15980	0
119	20240614	183000	500797810	15980	15980	15980	15980	0
120	20240614	182900	500797810	15980	15980	15980	15980	0
121	20240614	182800	500797810	15980	15980	15980	15980	0
122	20240614	182700	500797810	15980	15980	15980	15980	918
123	20240614	182600	500797810	15980	15980	15980	15980	0
124	20240614	182500	500797810	15980	15980	15980	15980	0
125	20240614	182400	500797810	15980	15980	15980	15980	0
126	20240614	182300	500797810	15980	15980	15980	15980	0
127	20240614	182200	500797810	15980	15980	15980	15980	0
128	20240614	182100	500797810	15980	15980	15980	15980	0
129	20240614	182000	500797810	15980	15980	15980	15980	0
130	20240614	181900	500797810	15980	15980	15980	15980	0
131	20240614	181800	500797810	15980	15980	15980	15980	0
132	20240614	181700	500797810	15980	15980	15980	15980	0
133	20240614	181600	500797810	15980	15980	15980	15980	0
134	20240614	181500	500797810	15980	15980	15980	15980	0
135	20240614	181400	500797810	15980	15980	15980	15980	0
136	20240614	181300	500797810	15980	15980	15980	15980	0
137	20240614	181200	500797810	15980	15980	15980	15980	0
138	20240614	181100	500797810	15980	15980	15980	15980	0
139	20240614	181000	500797810	15980	15980	15980	15980	0
140	20240614	180900	500797810	15980	15980	15980	15980	0
141	20240614	180800	500797810	15980	15980	15980	15980	0
142	20240614	180700	500797810	15980	15980	15980	15980	0
143	20240614	180600	500797810	15980	15980	15980	15980	0
144	20240614	180500	500797810	15980	15980	15980	15980	0
145	20240614	180400	500797810	15980	15980	15980	15980	0
146	20240614	180300	500797810	15980	15980	15980	15980	0
147	20240614	180200	500797810	15980	15980	15980	15980	0
148	20240614	180100	500797810	15980	15980	15980	15980	0
149	20240614	180000	500797810	15980	15980	15980	15980	0
150	20240614	175900	500797810	15980	15980	15980	15980	0
151	20240614	175800	500797810	15980	15980	15980	15980	0
152	20240614	175700	500797810	15980	15980	15980	15980	918
153	20240614	175600	500797810	15980	15980	15980	15980	0
154	20240614	175500	500797810	15980	15980	15980	15980	0
155	20240614	175400	500797810	15980	15980	15980	15980	0
156	20240614	175300	500797810	15980	15980	15980	15980	0
157	20240614	175200	500797810	15980	15980	15980	15980	0
158	20240614	175100	500797810	15980	15980	15980	15980	0
159	20240614	175000	500797810	15980	15980	15980	15980	0
160	20240614	174900	500797810	15980	15980	15980	15980	0
161	20240614	174800	500797810	15980	15980	15980	15980	0
162	20240614	174700	500797810	15980	15980	15980	15980	0
163	20240614	174600	500797810	15980	15980	15980	15980	0
164	20240614	174500	500797810	15980	15980	15980	15980	0
165	20240614	174400	500797810	15980	15980	15980	15980	0
166	20240614	174300	500797810	15980	15980	15980	15980	0
167	20240614	174200	500797810	15980	15980	15980	15980	0
168	20240614	174100	500797810	15980	15980	15980	15980	0
169	20240614	174000	500797810	15980	15980	15980	15980	0
170	20240614	173900	500797810	15980	15980	15980	15980	0
171	20240614	173800	500797810	15980	15980	15980	15980	0
172	20240614	173700	500797810	15980	15980	15980	15980	0
173	20240614	173600	500797810	15980	15980	15980	15980	0
174	20240614	173500	500797810	15980	15980	15980	15980	0
175	20240614	173400	500797810	15980	15980	15980	15980	0
176	20240614	173300	500797810	15980	15980	15980	15980	0
177	20240614	173200	500797810	15980	15980	15980	15980	0
178	20240614	173100	500797810	15980	15980	15980	15980	0
179	20240614	173000	500797810	15980	15980	15980	15980	0
180	20240614	172900	500797810	15980	15980	15980	15980	0
181	20240614	172800	500797810	15980	15980	15980	15980	0
182	20240614	172700	500797810	15980	15980	15980	15980	918
183	20240614	172600	500797810	15980	15980	15980	15980	0
184	20240614	172500	500797810	15980	15980	15980	15980	0
185	20240614	172400	500797810	15980	15980	15980	15980	0
186	20240614	172300	500797810	15980	15980	15980	15980	0
187	20240614	172200	500797810	15980	15980	15980	15980	0
188	20240614	172100	500797810	15980	15980	15980	15980	0
189	20240614	172000	500797810	15980	15980	15980	15980	0
190	20240614	171900	500797810	15980	15980	15980	15980	0
191	20240614	171800	500797810	15980	15980	15980	15980	0
192	20240614	171700	500797810	15980	15980	15980	15980	0
193	20240614	171600	500797810	15980	15980	15980	15980	0
194	20240614	171500	500797810	15980	15980	15980	15980	0
195	20240614	171400	500797810	15980	15980	15980	15980	0
196	20240614	171300	500797810	15980	15980	15980	15980	0
197	20240614	171200	500797810	15980	15980	15980	15980	0
198	20240614	171100	500797810	15980	15980	15980	15980	0
199	20240614	171000	500797810	15980	15980	15980	15980	0
200	20240614	170900	500797810	15980	15980	15980	15980	0
201	20240614	170800	500797810	15980	15980	15980	15980	0
202	20240614	170700	500797810	15980	15980	15980	15980	0
203	20240614	170600	500797810	15980	15980	15980	15980	0
204	20240614	170500	500797810	15980	15980	15980	15980	0
205	20240614	170400	500797810	15980	15980	15980	15980	0
206	20240614	170300	500797810	15980	15980	15980	15980	0
207	20240614	170200	500797810	15980	15980	15980	15980	0
208	20240614	170100	500797810	15980	15980	15980	15980	0
209	20240614	170000	500797810	15980	15980	15980	15980	0
210	20240614	165900	500797810	15980	15980	15980	15980	0
211	20240614	165800	500797810	15980	15980	15980	15980	0
212	20240614	165700	500797810	15980	15980	15980	15980	918
213	20240614	165600	500797810	15980	15980	15980	15980	0
214	20240614	165500	500797810	15980	15980	15980	15980	0
215	20240614	165400	500797810	15980	15980	15980	15980	0
216	20240614	165300	500797810	15980	15980	15980	15980	0
217	20240614	165200	500797810	15980	15980	15980	15980	0
218	20240614	165100	500797810	15980	15980	15980	15980	0
219	20240614	165000	500797810	15980	15980	15980	15980	0
220	20240614	164900	500797810	15980	15980	15980	15980	0
221	20240614	164800	500797810	15980	15980	15980	15980	0
222	20240614	164700	500797810	15980	15980	15980	15980	0
223	20240614	164600	500797810	15980	15980	15980	15980	0
224	20240614	164500	500797810	15980	15980	15980	15980	0
225	20240614	164400	500797810	15980	15980	15980	15980	0
226	20240614	164300	500797810	15980	15980	15980	15980	0
227	20240614	164200	500797810	15980	15980	15980	15980	0
228	20240614	164100	500797810	15980	15980	15980	15980	0
229	20240614	164000	500797810	15980	15980	15980	15980	0
230	20240614	163900	500797810	15980	15980	15980	15980	0
231	20240614	163800	500797810	15980	15980	15980	15980	0
232	20240614	163700	500797810	15980	15980	15980	15980	0
233	20240614	163600	500797810	15980	15980	15980	15980	0
234	20240614	163500	500797810	15980	15980	15980	15980	0
235	20240614	163400	500797810	15980	15980	15980	15980	0
236	20240614	163300	500797810	15980	15980	15980	15980	0
237	20240614	163200	500797810	15980	15980	15980	15980	0
238	20240614	163100	500797810	15980	15980	15980	15980	0
239	20240614	163000	500797810	15980	15980	15980	15980	0
240	20240614	162900	500797810	15980	15980	15980	15980	0
241	20240614	162800	500797810	15980	15980	15980	15980	0
242	20240614	162700	500797810	15980	15980	15980	15980	918
243	20240614	162600	500797810	15980	15980	15980	15980	0
244	20240614	162500	500797810	15980	15980	15980	15980	0
245	20240614	162400	500797810	15980	15980	15980	15980	0
246	20240614	162300	500797810	15980	15980	15980	15980	0
247	20240614	162200	500797810	15980	15980	15980	15980	0
248	20240614	162100	500797810	15980	15980	15980	15980	0
249	20240614	162000	500797810	15980	15980	15980	15980	0
250	20240614	161900	500797810	15980	15980	15980	15980	0
251	20240614	161800	500797810	15980	15980	15980	15980	0
252	20240614	161700	500797810	15980	15980	15980	15980	0
253	20240614	161600	500797810	15980	15980	15980	15980	0
254	20240614	161500	500797810	15980	15980	15980	15980	0
255	20240614	161400	500797810	15980	15980	15980	15980	0
256	20240614	161300	500797810	15980	15980	15980	15980	0
257	20240614	161200	500797810	15980	15980	15980	15980	0
258	20240614	161100	500797810	15980	15980	15980	15980	0
259	20240614	161000	500797810	15980	15980	15980	15980	0
260	20240614	160900	500797810	15980	15980	15980	15980	0
261	20240614	160800	500797810	15980	15980	15980	15980	0
262	20240614	160700	500797810	15980	15980	15980	15980	0
263	20240614	160600	500797810	15980	15980	15980	15980	0
264	20240614	160500	500797810	15980	15980	15980	15980	0
265	20240614	160400	500797810	15980	15980	15980	15980	0
266	20240614	160300	500797810	15980	15980	15980	15980	0
267	20240614	160200	500797810	15980	15980	15980	15980	0
268	20240614	160100	500797810	15980	15980	15980	15980	0
269	20240614	160000	500797810	15980	15980	15980	15980	0
270	20240614	155900	500797810	15980	15980	15980	15980	0
271	20240614	155800	500797810	15980	15980	15980	15980	0
272	20240614	155700	500797810	15980	15980	15980	15980	918
273	20240614	155600	500797810	15980	15980	15980	15980	0
274	20240614	155500	500797810	15980	15980	15980	15980	0
275	20240614	155400	500797810	15980	15980	15980	15980	0
276	20240614	155300	500797810	15980	15980	15980	15980	0
277	20240614	155200	500797810	15980	15980	15980	15980	0
278	20240614	155100	500797810	15980	15980	15980	15980	0
279	20240614	155000	500797810	15980	15980	15980	15980	0
280	20240614	154900	500797810	15980	15980	15980	15980	0
281	20240614	154800	500797810	15980	15980	15980	15980	0
282	20240614	154700	500797810	15980	15980	15980	15980	0
283	20240614	154600	500797810	15980	15980	15980	15980	0
284	20240614	154500	500797810	15980	15980	15980	15980	0
285	20240614	154400	500797810	15980	15980	15980	15980	0
286	20240614	154300	500797810	15980	15980	15980	15980	0
287	20240614	154200	500797810	15980	15980	15980	15980	0
288	20240614	154100	500797810	15980	15980	15980	15980	0
289	20240614	154000	500797810	15980	15980	15980	15980	0
290	20240614	153900	500797810	15980	15980	15980	15980	0
291	20240614	153800	500797810	15980	15980	15980	15980	0
292	20240614	153700	500797810	15980	15980	15980	15980	0
293	20240614	153600	500797810	15980	15980	15980	15980	0
294	20240614	153500	500797810	15980	15980	15980	15980	0
295	20240614	153400	500797810	15980	15980	15980	15980	0
296	20240614	153300	500797810	15980	15980	15980	15980	0
297	20240614	153200	500797810	15980	15980	15980	15980	0
298	20240614	153100	500797810	15980	15980	15980	15980	0
299	20240614	153000	500797810	15980	15980	15980	15980	918
300	20240614	152900	486128170	15980	15980	15980	15980	0
301	20240614	152800	486128170	15980	15980	15980	15980	0
302	20240614	152700	486128170	15980	15980	15980	15980	0
303	20240614	152600	486128170	15980	15980	15980	15980	0
304	20240614	152500	486128170	15980	15980	15980	15980	0
305	20240614	152400	486128170	15980	15980	15980	15980	0
306	20240614	152300	486128170	15980	15980	15980	15980	0
307	20240614	152200	486128170	15980	15980	15980	15980	0
308	20240614	152100	486128170	15980	15980	15980	15980	0
309	20240614	152000	486128170	15980	15980	15980	15980	0
310	20240614	151900	486128170	15980	15980	15980	15980	95
311	20240614	151800	484610070	15980	15980	15980	15980	0
312	20240614	151700	484610070	15980	15980	15980	15980	100
313	20240614	151600	483012070	15980	15990	16000	15980	221
314	20240614	151500	479477790	15980	15980	15980	15980	8
315	20240614	151400	479349950	15970	15980	15980	15970	130
316	20240614	151300	477273500	16000	16000	16000	16000	0
317	20240614	151200	477273500	16000	16000	16000	15980	260
318	20240614	151100	473115430	16000	16000	16000	16000	112
319	20240614	151000	471323430	16000	16000	16000	16000	79
320	20240614	150900	470059430	16000	16000	16000	16000	4
321	20240614	150800	469995430	16000	16000	16000	16000	5
322	20240614	150700	469915430	16000	16000	16000	16000	0
323	20240614	150600	469915430	16000	16000	16000	16000	60
324	20240614	150500	468955430	16010	16010	16010	16010	20
325	20240614	150400	468635230	16000	16000	16000	16000	0
326	20240614	150300	468635230	16000	16000	16000	16000	50
327	20240614	150200	467835230	16000	16000	16000	16000	0
328	20240614	150100	467835230	16000	16000	16000	16000	0
329	20240614	150000	467835230	16000	16000	16000	16000	0
330	20240614	145900	467835230	16000	16000	16000	16000	7
331	20240614	145800	467723230	16000	16000	16000	16000	240
332	20240614	145700	463883230	16000	16000	16000	16000	117
333	20240614	145600	462011230	16000	16000	16000	16000	10
334	20240614	145500	461851230	15990	15990	15990	15990	0
335	20240614	145400	461851230	15990	15990	15990	15990	0
336	20240614	145300	461851230	15990	15990	15990	15990	10
337	20240614	145200	461691330	15990	15990	15990	15990	0
338	20240614	145100	461691330	15990	15990	15990	15990	0
339	20240614	145000	461691330	15990	15990	15990	15990	86
340	20240614	144900	460316190	15970	15970	15970	15970	0
341	20240614	144800	460316190	15970	15970	15970	15970	5
342	20240614	144700	460236340	15980	15980	15980	15980	20
343	20240614	144600	459916740	16010	16010	16010	16010	0
344	20240614	144500	459916740	16010	16010	16010	16010	0
345	20240614	144400	459916740	16010	16010	16010	16010	3
346	20240614	144300	459868710	15990	15990	15990	15990	30
347	20240614	144200	459389010	16000	16000	16000	16000	0
348	20240614	144100	459389010	16000	16000	16000	16000	2
349	20240614	144000	459357010	16000	16000	16000	16000	0
350	20240614	143900	459357010	16000	15970	16000	15970	284
351	20240614	143800	454821150	15970	15970	15970	15970	0
352	20240614	143700	454821150	15970	15960	15970	15960	109
353	20240614	143600	453081420	15960	15960	15960	15960	0
354	20240614	143500	453081420	15960	15990	15990	15960	248
355	20240614	143400	449116590	15990	15990	15990	15990	0
356	20240614	143300	449116590	15990	15990	15990	15990	4
357	20240614	143200	449052630	15990	15990	15990	15990	0
358	20240614	143100	449052630	15990	15990	15990	15990	0
359	20240614	143000	449052630	15990	16000	16000	15990	136
360	20240614	142900	446876820	16000	16000	16000	16000	4
361	20240614	142800	446812820	16000	16000	16000	16000	410
362	20240614	142700	440252820	16000	16000	16000	16000	4
363	20240614	142600	440188820	16010	16010	16010	16010	0
364	20240614	142500	440188820	16010	16010	16010	16010	46
365	20240614	142400	439452360	16010	16010	16010	16010	35
366	20240614	142300	438892010	16010	16010	16010	16010	4
367	20240614	142200	438827970	16010	16010	16010	16010	0
368	20240614	142100	438827970	16010	16010	16010	16010	0
369	20240614	142000	438827970	16010	16010	16010	16010	0
370	20240614	141900	438827970	16010	16010	16010	16010	2
371	20240614	141800	438795950	16010	16010	16010	16010	108
372	20240614	141700	437066870	16010	16010	16010	16010	49
373	20240614	141600	436282380	16000	16000	16000	16000	0
374	20240614	141500	436282380	16000	16000	16000	16000	50
375	20240614	141400	435482380	16000	15990	16000	15990	83
376	20240614	141300	434155200	15990	15990	15990	15990	5
377	20240614	141200	434075250	15990	15990	15990	15990	1
378	20240614	141100	434059260	16000	16000	16000	16000	0
379	20240614	141000	434059260	16000	16000	16000	16000	0
380	20240614	140900	434059260	16000	15970	16000	15960	117
381	20240614	140800	432190790	15980	15990	15990	15980	102
382	20240614	140700	430560690	15990	15990	15990	15990	5
383	20240614	140600	430480740	15990	15990	15990	15990	0
384	20240614	140500	430480740	15990	15990	15990	15990	20
385	20240614	140400	430160940	15990	15990	15990	15990	11
386	20240614	140300	429985050	15990	15990	15990	15990	0
387	20240614	140200	429985050	15990	15990	15990	15990	0
388	20240614	140100	429985050	15990	15990	15990	15990	1
389	20240614	140000	429969060	15980	15980	15980	15980	0
390	20240614	135900	429969060	15980	15980	15980	15980	10
391	20240614	135800	429809260	16000	16000	16000	16000	0
392	20240614	135700	429809260	16000	16000	16000	16000	0
393	20240614	135600	429809260	16000	15980	16000	15970	387
394	20240614	135500	423627760	16000	16000	16000	16000	30
395	20240614	135400	423147760	16000	16000	16000	16000	0
396	20240614	135300	423147760	16000	16000	16000	16000	0
397	20240614	135200	423147760	16000	16000	16000	16000	0
398	20240614	135100	423147760	16000	16000	16000	16000	0
399	20240614	135000	423147760	16000	16010	16010	16000	100
400	20240614	134900	421547700	16010	16010	16010	16010	0
401	20240614	134800	421547700	16010	16010	16010	16010	0
402	20240614	134700	421547700	16010	16010	16010	16010	54
403	20240614	134600	420683160	16010	16010	16010	16010	1
404	20240614	134500	420667150	16000	16000	16010	16000	190
405	20240614	134400	417625450	16010	16010	16010	16010	0
406	20240614	134300	417625450	16010	16010	16010	16010	0
407	20240614	134200	417625450	16010	16010	16010	16010	0
408	20240614	134100	417625450	16010	16010	16010	16010	0
409	20240614	134000	417625450	16010	16010	16010	16010	118
410	20240614	133900	415736270	16000	16000	16000	16000	0
411	20240614	133800	415736270	16000	16010	16010	16000	40
412	20240614	133700	415095890	16010	16010	16010	16010	13
413	20240614	133600	414887760	16010	16010	16010	16010	0
414	20240614	133500	414887760	16010	16010	16010	16010	130
415	20240614	133400	412806460	16010	16010	16010	16010	1
416	20240614	133300	412790450	16010	16010	16010	16010	176
417	20240614	133200	409972690	16010	16010	16010	16010	1
418	20240614	133100	409956680	16000	16000	16000	16000	20
419	20240614	133000	409636680	16000	16000	16000	16000	0
420	20240614	132900	409636680	16000	16000	16000	16000	10
421	20240614	132800	409476680	16010	16010	16010	16010	432
422	20240614	132700	402560360	16010	16010	16010	16010	1
423	20240614	132600	402544350	16010	16010	16010	16010	0
424	20240614	132500	402544350	16010	16010	16010	16010	10
425	20240614	132400	402384250	16010	16010	16010	16010	10
426	20240614	132300	402224150	16020	16020	16020	16020	0
427	20240614	132200	402224150	16020	16020	16020	16020	4
428	20240614	132100	402160070	16020	16020	16020	16020	6
429	20240614	132000	402063950	16020	16020	16020	16020	0
430	20240614	131900	402063950	16020	16020	16020	16020	5
431	20240614	131800	401983850	16020	16010	16020	16010	54
432	20240614	131700	401119270	16010	16000	16010	16000	8
433	20240614	131600	400991220	15990	15970	15990	15970	10
434	20240614	131500	400831390	15960	15960	15960	15960	77
435	20240614	131400	399602470	15960	15960	15960	15960	0
436	20240614	131300	399602470	15960	15970	15970	15960	51
437	20240614	131200	398788150	16000	16000	16000	16000	39
438	20240614	131100	398164150	16000	16000	16000	16000	30
439	20240614	131000	397684150	16000	16000	16000	16000	0
440	20240614	130900	397684150	16000	16000	16000	16000	31
441	20240614	130800	397188150	16000	16000	16000	16000	100
442	20240614	130700	395588150	16010	16010	16010	16010	2
443	20240614	130600	395556130	16000	15990	16000	15990	800
444	20240614	130500	382758170	16000	16000	16000	16000	21
445	20240614	130400	382422170	16000	16000	16000	16000	0
446	20240614	130300	382422170	16000	16000	16000	16000	0
447	20240614	130200	382422170	16000	15970	16000	15960	310
448	20240614	130100	377462890	15960	15960	15960	15960	0
449	20240614	130000	377462890	15960	15960	15960	15960	0
450	20240614	125900	377462890	15960	15950	15960	15950	373
451	20240614	125800	371509850	15950	15960	15960	15950	4
452	20240614	125700	371446030	15950	15950	15950	15950	0
453	20240614	125600	371446030	15950	15950	15950	15950	0
454	20240614	125500	371446030	15950	15950	15950	15950	121
455	20240614	125400	369516080	15950	15950	15950	15950	0
456	20240614	125300	369516080	15950	15950	15950	15950	136
457	20240614	125200	367346880	15950	15950	15950	15950	4
458	20240614	125100	367283080	15960	15960	15960	15960	11
459	20240614	125000	367107520	15950	15950	15950	15950	1
460	20240614	124900	367091570	15950	15950	15950	15950	0
461	20240614	124800	367091570	15950	15950	15950	15950	16
462	20240614	124700	366836370	15950	15950	15950	15950	1
463	20240614	124600	366820420	15960	15960	15960	15960	0
464	20240614	124500	366820420	15960	15960	15960	15960	25
465	20240614	124400	366421420	15960	15960	15960	15960	5
466	20240614	124300	366341620	15960	15960	15960	15960	1
467	20240614	124200	366325660	15950	15950	15950	15950	0
468	20240614	124100	366325660	15950	15950	15950	15950	0
469	20240614	124000	366325660	15950	15960	15960	15950	357
470	20240614	123900	360630510	15960	15960	15960	15960	0
471	20240614	123800	360630510	15960	15960	15960	15960	292
472	20240614	123700	355970190	15960	15970	15970	15960	39
473	20240614	123600	355347700	15970	15970	15970	15970	0
474	20240614	123500	355347700	15970	15980	15980	15970	16
475	20240614	123400	355092090	15990	15990	15990	15990	0
476	20240614	123300	355092090	15990	15990	15990	15990	0
477	20240614	123200	355092090	15990	15990	15990	15990	0
478	20240614	123100	355092090	15990	15990	15990	15990	0
479	20240614	123000	355092090	15990	15980	15990	15980	36
480	20240614	122900	354516460	15990	15990	15990	15990	17
481	20240614	122800	354244630	15980	15980	15980	15980	0
482	20240614	122700	354244630	15980	16000	16000	15980	11
483	20240614	122600	354068660	16000	16000	16000	16000	0
484	20240614	122500	354068660	16000	16000	16000	16000	0
485	20240614	122400	354068660	16000	16000	16000	16000	0
486	20240614	122300	354068660	16000	16000	16000	16000	0
487	20240614	122200	354068660	16000	16000	16000	16000	34
488	20240614	122100	353524660	16000	16000	16000	16000	0
489	20240614	122000	353524660	16000	16000	16000	16000	0
490	20240614	121900	353524660	16000	16000	16000	16000	0
491	20240614	121800	353524660	16000	16000	16000	16000	0
492	20240614	121700	353524660	16000	16000	16000	16000	1
493	20240614	121600	353508660	16000	15950	16000	15950	242
494	20240614	121500	349637390	15940	15940	15940	15940	0
495	20240614	121400	349637390	15940	15940	15940	15930	78
496	20240614	121300	348394110	15940	15940	15940	15940	2
497	20240614	121200	348362230	15940	15940	15940	15940	10
498	20240614	121100	348202830	15940	15930	15940	15930	15
499	20240614	121000	347963780	15940	15940	15940	15940	20
500	20240614	120900	347644980	15940	15940	15940	15940	63
501	20240614	120800	346640760	15940	15940	15940	15940	0
502	20240614	120700	346640760	15940	15940	15940	15940	0
503	20240614	120600	346640760	15940	15940	15940	15940	0
504	20240614	120500	346640760	15940	15940	15940	15940	0
505	20240614	120400	346640760	15940	15940	15940	15930	91
506	20240614	120300	345190230	15940	15940	15940	15940	10
507	20240614	120200	345030830	15940	15940	15940	15940	0
508	20240614	120100	345030830	15940	15940	15940	15940	9
509	20240614	120000	344887370	15940	15940	15940	15940	0
510	20240614	115900	344887370	15940	15920	15940	15910	22
511	20240614	115800	344537210	15950	15950	15950	15950	0
512	20240614	115700	344537210	15950	15950	15950	15950	0
513	20240614	115600	344537210	15950	15950	15950	15950	511
514	20240614	115500	336386760	15950	15950	15950	15950	0
515	20240614	115400	336386760	15950	15950	15950	15950	20
516	20240614	115300	336067760	15950	15950	15950	15950	0
517	20240614	115200	336067760	15950	15950	15950	15950	0
518	20240614	115100	336067760	15950	15940	15950	15940	100
519	20240614	115000	334472810	15950	15930	15950	15930	17
520	20240614	114900	334201770	15960	15960	15960	15960	0
521	20240614	114800	334201770	15960	15960	15960	15960	0
522	20240614	114700	334201770	15960	15960	15960	15960	0
523	20240614	114600	334201770	15960	15960	15960	15960	0
524	20240614	114500	334201770	15960	15960	15960	15960	0
525	20240614	114400	334201770	15960	15960	15960	15960	0
526	20240614	114300	334201770	15960	15950	15960	15950	50
527	20240614	114200	333403790	15940	15940	15940	15940	0
528	20240614	114100	333403790	15940	15940	15940	15940	2
529	20240614	114000	333371910	15940	15920	15940	15920	2
530	20240614	113900	333340050	15930	15910	15930	15910	6
531	20240614	113800	333244520	15920	15920	15920	15920	0
532	20240614	113700	333244520	15920	15920	15920	15920	30
533	20240614	113600	332766920	15920	15920	15920	15920	44
534	20240614	113500	332066440	15930	15930	15930	15930	0
535	20240614	113400	332066440	15930	15920	15930	15920	5
536	20240614	113300	331986800	15920	15910	15920	15910	27
537	20240614	113200	331557170	15910	15910	15910	15910	1
538	20240614	113100	331541260	15920	15920	15920	15920	0
539	20240614	113000	331541260	15920	15920	15920	15920	4
540	20240614	112900	331477580	15910	15920	15920	15910	63
541	20240614	112800	330474980	15920	15920	15920	15920	1
542	20240614	112700	330459060	15920	15920	15920	15920	0
543	20240614	112600	330459060	15920	15920	15920	15920	3
544	20240614	112500	330411300	15910	15910	15910	15910	0
545	20240614	112400	330411300	15910	15910	15910	15910	0
546	20240614	112300	330411300	15910	15910	15910	15910	0
547	20240614	112200	330411300	15910	15930	15930	15910	42
548	20240614	112100	329742720	15930	15940	15940	15930	12
549	20240614	112000	329551490	15940	15940	15940	15940	3
550	20240614	111900	329503670	15930	15930	15930	15930	2
551	20240614	111800	329471810	15930	15930	15930	15930	0
552	20240614	111700	329471810	15930	15930	15930	15930	1
553	20240614	111600	329455880	15960	15960	15960	15960	0
554	20240614	111500	329455880	15960	15960	15960	15960	0
555	20240614	111400	329455880	15960	15960	15960	15960	1
556	20240614	111300	329439920	15960	15960	15960	15960	0
557	20240614	111200	329439920	15960	15960	15960	15960	7
558	20240614	111100	329328200	15960	15960	15960	15960	2
559	20240614	111000	329296280	15920	15920	15920	15920	3
560	20240614	110900	329248520	15910	15910	15910	15910	0
561	20240614	110800	329248520	15910	15910	15910	15910	0
562	20240614	110700	329248520	15910	15910	15940	15910	74
563	20240614	110600	328071040	15910	15910	15910	15910	0
564	20240614	110500	328071040	15910	15910	15910	15910	0
565	20240614	110400	328071040	15910	15900	15910	15900	35
566	20240614	110300	327514210	15910	15900	15910	15900	3
567	20240614	110200	327466500	15900	15900	15900	15900	0
568	20240614	110100	327466500	15900	15900	15900	15900	0
569	20240614	110000	327466500	15900	15900	15900	15900	3
570	20240614	105900	327418800	15890	15890	15890	15890	0
571	20240614	105800	327418800	15890	15890	15890	15890	0
572	20240614	105700	327418800	15890	15890	15890	15890	59
573	20240614	105600	326481290	15890	15890	15890	15890	0
574	20240614	105500	326481290	15890	15900	15900	15890	287
575	20240614	105400	321920660	15900	15930	15930	15900	35
576	20240614	105300	321364100	15930	15920	15930	15920	9
577	20240614	105200	321220780	15890	15890	15890	15890	0
578	20240614	105100	321220780	15890	15890	15890	15890	0
579	20240614	105000	321220780	15890	15900	15900	15890	20
580	20240614	104900	320902960	15900	15910	15910	15900	5
581	20240614	104800	320823450	15890	15890	15890	15890	0
582	20240614	104700	320823450	15890	15890	15890	15890	0
583	20240614	104600	320823450	15890	15890	15890	15890	191
584	20240614	104500	317788460	15890	15890	15890	15890	0
585	20240614	104400	317788460	15890	15890	15890	15890	1
586	20240614	104300	317772570	15890	15890	15890	15890	4
587	20240614	104200	317709010	15880	15880	15880	15880	0
588	20240614	104100	317709010	15880	15900	15900	15880	389
589	20240614	104000	311530000	15900	15910	15910	15900	1048
590	20240614	103900	294865310	15920	15920	15920	15920	16
591	20240614	103800	294610590	15930	15930	15930	15930	1
592	20240614	103700	294594660	15940	15940	15940	15940	18
593	20240614	103600	294307740	15940	15940	15940	15940	3
594	20240614	103500	294259920	15950	15950	15950	15910	54
595	20240614	103400	293400180	15950	15950	15950	15950	21
596	20240614	103300	293065230	15950	15950	15950	15950	19
597	20240614	103200	292762180	15950	15910	15950	15910	10
598	20240614	103100	292602770	15910	15940	15940	15910	400
599	20240614	103000	286235370	15950	15940	15950	15940	12
600	20240614	102900	286044010	15940	15940	15940	15940	0
601	20240614	102800	286044010	15940	15940	15940	15940	4
602	20240614	102700	285980250	15950	15950	15950	15950	1
603	20240614	102600	285964300	15950	15950	15950	15950	284
604	20240614	102500	281434500	15950	15950	15950	15950	1
605	20240614	102400	281418550	15960	15960	15960	15960	1
606	20240614	102300	281402590	15960	15950	15960	15950	6
607	20240614	102200	281306860	15950	15950	15950	15950	14
608	20240614	102100	281083560	15960	15960	15960	15950	3
609	20240614	102000	281035690	15950	15950	15950	15950	360
610	20240614	101900	275293690	15960	15960	15960	15960	342
611	20240614	101800	269835370	15960	15960	15960	15960	111
612	20240614	101700	268063810	15960	15960	15970	15960	708
613	20240614	101600	256764120	15970	15970	15970	15970	40
614	20240614	101500	256125320	15960	15970	15970	15960	263
615	20240614	101400	251926940	15970	15970	15970	15970	3
616	20240614	101300	251879030	15970	15970	15970	15970	97
617	20240614	101200	250329940	15970	15980	15980	15970	3
618	20240614	101100	250282010	15980	15990	15990	15980	2
619	20240614	101000	250250040	16000	16010	16010	16000	264
620	20240614	100900	246025490	16010	16010	16010	16010	0
621	20240614	100800	246025490	16010	16030	16030	16010	256
622	20240614	100700	241923490	16040	16040	16040	16040	1
623	20240614	100600	241907450	16030	16040	16040	16030	8
624	20240614	100500	241779140	16040	16040	16040	16040	1
625	20240614	100400	241763100	16040	16040	16040	16040	1
626	20240614	100300	241747060	16050	16040	16050	16040	43
627	20240614	100200	241057330	16040	16040	16040	16040	0
628	20240614	100100	241057330	16040	16040	16040	16040	2
629	20240614	100000	241025250	16040	16040	16040	16020	90
630	20240614	095900	239581670	16030	16010	16030	16010	7
631	20240614	095800	239469540	16000	16000	16000	16000	2
632	20240614	095700	239437540	16000	16000	16000	16000	2
633	20240614	095600	239405540	16000	16000	16000	16000	2
634	20240614	095500	239373540	16010	15990	16010	15990	2
635	20240614	095400	239341540	15990	15990	15990	15980	11
636	20240614	095300	239165680	15990	15990	15990	15990	0
637	20240614	095200	239165680	15990	15980	15990	15980	104
638	20240614	095100	237503720	15960	15970	15980	15960	193
639	20240614	095000	234422490	15970	15970	15970	15970	1
640	20240614	094900	234406520	15960	15960	15960	15960	164
641	20240614	094800	231789080	15960	15970	15990	15960	345
642	20240614	094700	226282320	15960	15980	15980	15960	446
643	20240614	094600	219159190	15990	15990	15990	15990	108
644	20240614	094500	217432270	15990	15990	15990	15990	4
645	20240614	094400	217368310	16000	16000	16000	16000	47
646	20240614	094300	216616310	16000	15990	16000	15990	14
647	20240614	094200	216392410	15980	15980	15980	15980	0
648	20240614	094100	216392410	15980	15990	15990	15980	87
649	20240614	094000	215002130	15990	15980	15990	15980	3
650	20240614	093900	214954170	15970	15970	15970	15970	248
651	20240614	093800	210993610	15970	15980	15990	15970	61
652	20240614	093700	210018920	15970	16000	16000	15970	310
653	20240614	093600	205065300	16000	16010	16010	16000	150
654	20240614	093500	202664500	16000	16000	16000	16000	0
655	20240614	093400	202664500	16000	16020	16020	16000	105
656	20240614	093300	200984020	16010	16010	16010	16010	111
657	20240614	093200	199206910	16020	16020	16020	16020	2
658	20240614	093100	199174870	16020	16050	16050	16020	317
659	20240614	093000	194093500	16060	16070	16070	16060	611
660	20240614	092900	184275070	16070	16130	16140	16070	802
661	20240614	092800	171364610	16120	16120	16130	16120	36
662	20240614	092700	170784280	16130	16140	16140	16130	48
663	20240614	092600	170009990	16130	16130	16130	16130	2
664	20240614	092500	169977730	16130	16160	16160	16120	152
665	20240614	092400	167526360	16160	16180	16180	16160	1318
666	20240614	092300	146225480	16190	16200	16200	16180	231
667	20240614	092200	142486710	16200	16170	16200	16170	1195
668	20240614	092100	123139680	16170	16170	16170	16170	144
669	20240614	092000	120811200	16170	16150	16180	16150	606
670	20240614	091900	111008540	16140	16140	16160	16140	838
671	20240614	091800	97480730	16140	16130	16140	16130	37
672	20240614	091700	96883560	16140	16120	16140	16120	26
673	20240614	091600	96464190	16110	16100	16110	16100	84
674	20240614	091500	95111350	16100	16100	16100	16100	318
675	20240614	091400	89991550	16110	16110	16110	16110	49
676	20240614	091300	89202160	16110	16110	16110	16110	67
677	20240614	091200	88122790	16110	16100	16110	16100	14
678	20240614	091100	87897270	16100	16100	16110	16100	416
679	20240614	091000	81198570	16110	16110	16130	16100	536
680	20240614	090900	72563360	16100	16110	16110	16100	393
681	20240614	090800	66235810	16120	16140	16150	16120	494
682	20240614	090700	58268730	16140	16090	16140	16090	1687
683	20240614	090600	31064220	16080	16060	16080	16060	80
684	20240614	090500	29778550	16050	16020	16050	16020	509
685	20240614	090400	21611800	16020	16000	16020	16000	12
686	20240614	090300	21419770	16000	15960	16000	15960	67
687	20240614	090200	20348250	15960	16000	16000	15960	760
688	20240614	090100	8193300	16000	15970	16000	15970	150
689	20240614	090000	5793480	15960	15960	15960	15960	363