KissMeData/174900/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	202700	808957490	15960	15960	15960	15960	3649
3	20240619	202600	808957490	15960	15960	15960	15960	0
4	20240619	202500	808957490	15960	15960	15960	15960	0
5	20240619	202400	808957490	15960	15960	15960	15960	0
6	20240619	202300	808957490	15960	15960	15960	15960	0
7	20240619	202200	808957490	15960	15960	15960	15960	0
8	20240619	202100	808957490	15960	15960	15960	15960	0
9	20240619	202000	808957490	15960	15960	15960	15960	0
10	20240619	201900	808957490	15960	15960	15960	15960	0
11	20240619	201800	808957490	15960	15960	15960	15960	0
12	20240619	201700	808957490	15960	15960	15960	15960	0
13	20240619	201600	808957490	15960	15960	15960	15960	0
14	20240619	201500	808957490	15960	15960	15960	15960	0
15	20240619	201400	808957490	15960	15960	15960	15960	0
16	20240619	201300	808957490	15960	15960	15960	15960	0
17	20240619	201200	808957490	15960	15960	15960	15960	0
18	20240619	201100	808957490	15960	15960	15960	15960	0
19	20240619	201000	808957490	15960	15960	15960	15960	0
20	20240619	200900	808957490	15960	15960	15960	15960	0
21	20240619	200800	808957490	15960	15960	15960	15960	0
22	20240619	200700	808957490	15960	15960	15960	15960	0
23	20240619	200600	808957490	15960	15960	15960	15960	0
24	20240619	200500	808957490	15960	15960	15960	15960	0
25	20240619	200400	808957490	15960	15960	15960	15960	0
26	20240619	200300	808957490	15960	15960	15960	15960	0
27	20240619	200200	808957490	15960	15960	15960	15960	0
28	20240619	200100	808957490	15960	15960	15960	15960	0
29	20240619	200000	808957490	15960	15960	15960	15960	0
30	20240619	195900	808957490	15960	15960	15960	15960	0
31	20240619	195800	808957490	15960	15960	15960	15960	0
32	20240619	195700	808957490	15960	15960	15960	15960	3649
33	20240619	195600	808957490	15960	15960	15960	15960	0
34	20240619	195500	808957490	15960	15960	15960	15960	0
35	20240619	195400	808957490	15960	15960	15960	15960	0
36	20240619	195300	808957490	15960	15960	15960	15960	0
37	20240619	195200	808957490	15960	15960	15960	15960	0
38	20240619	195100	808957490	15960	15960	15960	15960	0
39	20240619	195000	808957490	15960	15960	15960	15960	0
40	20240619	194900	808957490	15960	15960	15960	15960	0
41	20240619	194800	808957490	15960	15960	15960	15960	0
42	20240619	194700	808957490	15960	15960	15960	15960	0
43	20240619	194600	808957490	15960	15960	15960	15960	0
44	20240619	194500	808957490	15960	15960	15960	15960	0
45	20240619	194400	808957490	15960	15960	15960	15960	0
46	20240619	194300	808957490	15960	15960	15960	15960	0
47	20240619	194200	808957490	15960	15960	15960	15960	0
48	20240619	194100	808957490	15960	15960	15960	15960	0
49	20240619	194000	808957490	15960	15960	15960	15960	0
50	20240619	193900	808957490	15960	15960	15960	15960	0
51	20240619	193800	808957490	15960	15960	15960	15960	0
52	20240619	193700	808957490	15960	15960	15960	15960	0
53	20240619	193600	808957490	15960	15960	15960	15960	0
54	20240619	193500	808957490	15960	15960	15960	15960	0
55	20240619	193400	808957490	15960	15960	15960	15960	0
56	20240619	193300	808957490	15960	15960	15960	15960	0
57	20240619	193200	808957490	15960	15960	15960	15960	0
58	20240619	193100	808957490	15960	15960	15960	15960	0
59	20240619	193000	808957490	15960	15960	15960	15960	0
60	20240619	192900	808957490	15960	15960	15960	15960	0
61	20240619	192800	808957490	15960	15960	15960	15960	0
62	20240619	192700	808957490	15960	15960	15960	15960	3649
63	20240619	192600	808957490	15960	15960	15960	15960	0
64	20240619	192500	808957490	15960	15960	15960	15960	0
65	20240619	192400	808957490	15960	15960	15960	15960	0
66	20240619	192300	808957490	15960	15960	15960	15960	0
67	20240619	192200	808957490	15960	15960	15960	15960	0
68	20240619	192100	808957490	15960	15960	15960	15960	0
69	20240619	192000	808957490	15960	15960	15960	15960	0
70	20240619	191900	808957490	15960	15960	15960	15960	0
71	20240619	191800	808957490	15960	15960	15960	15960	0
72	20240619	191700	808957490	15960	15960	15960	15960	0
73	20240619	191600	808957490	15960	15960	15960	15960	0
74	20240619	191500	808957490	15960	15960	15960	15960	0
75	20240619	191400	808957490	15960	15960	15960	15960	0
76	20240619	191300	808957490	15960	15960	15960	15960	0
77	20240619	191200	808957490	15960	15960	15960	15960	0
78	20240619	191100	808957490	15960	15960	15960	15960	0
79	20240619	191000	808957490	15960	15960	15960	15960	0
80	20240619	190900	808957490	15960	15960	15960	15960	0
81	20240619	190800	808957490	15960	15960	15960	15960	0
82	20240619	190700	808957490	15960	15960	15960	15960	0
83	20240619	190600	808957490	15960	15960	15960	15960	0
84	20240619	190500	808957490	15960	15960	15960	15960	0
85	20240619	190400	808957490	15960	15960	15960	15960	0
86	20240619	190300	808957490	15960	15960	15960	15960	0
87	20240619	190200	808957490	15960	15960	15960	15960	0
88	20240619	190100	808957490	15960	15960	15960	15960	0
89	20240619	190000	808957490	15960	15960	15960	15960	0
90	20240619	185900	808957490	15960	15960	15960	15960	0
91	20240619	185800	808957490	15960	15960	15960	15960	0
92	20240619	185700	808957490	15960	15960	15960	15960	3649
93	20240619	185600	808957490	15960	15960	15960	15960	0
94	20240619	185500	808957490	15960	15960	15960	15960	0
95	20240619	185400	808957490	15960	15960	15960	15960	0
96	20240619	185300	808957490	15960	15960	15960	15960	0
97	20240619	185200	808957490	15960	15960	15960	15960	0
98	20240619	185100	808957490	15960	15960	15960	15960	0
99	20240619	185000	808957490	15960	15960	15960	15960	0
100	20240619	184900	808957490	15960	15960	15960	15960	0
101	20240619	184800	808957490	15960	15960	15960	15960	0
102	20240619	184700	808957490	15960	15960	15960	15960	0
103	20240619	184600	808957490	15960	15960	15960	15960	0
104	20240619	184500	808957490	15960	15960	15960	15960	0
105	20240619	184400	808957490	15960	15960	15960	15960	0
106	20240619	184300	808957490	15960	15960	15960	15960	0
107	20240619	184200	808957490	15960	15960	15960	15960	0
108	20240619	184100	808957490	15960	15960	15960	15960	0
109	20240619	184000	808957490	15960	15960	15960	15960	0
110	20240619	183900	808957490	15960	15960	15960	15960	0
111	20240619	183800	808957490	15960	15960	15960	15960	0
112	20240619	183700	808957490	15960	15960	15960	15960	0
113	20240619	183600	808957490	15960	15960	15960	15960	0
114	20240619	183500	808957490	15960	15960	15960	15960	0
115	20240619	183400	808957490	15960	15960	15960	15960	0
116	20240619	183300	808957490	15960	15960	15960	15960	0
117	20240619	183200	808957490	15960	15960	15960	15960	0
118	20240619	183100	808957490	15960	15960	15960	15960	0
119	20240619	183000	808957490	15960	15960	15960	15960	0
120	20240619	182900	808957490	15960	15960	15960	15960	0
121	20240619	182800	808957490	15960	15960	15960	15960	0
122	20240619	182700	808957490	15960	15960	15960	15960	3649
123	20240619	182600	808957490	15960	15960	15960	15960	0
124	20240619	182500	808957490	15960	15960	15960	15960	0
125	20240619	182400	808957490	15960	15960	15960	15960	0
126	20240619	182300	808957490	15960	15960	15960	15960	0
127	20240619	182200	808957490	15960	15960	15960	15960	0
128	20240619	182100	808957490	15960	15960	15960	15960	0
129	20240619	182000	808957490	15960	15960	15960	15960	0
130	20240619	181900	808957490	15960	15960	15960	15960	0
131	20240619	181800	808957490	15960	15960	15960	15960	0
132	20240619	181700	808957490	15960	15960	15960	15960	0
133	20240619	181600	808957490	15960	15960	15960	15960	0
134	20240619	181500	808957490	15960	15960	15960	15960	0
135	20240619	181400	808957490	15960	15960	15960	15960	0
136	20240619	181300	808957490	15960	15960	15960	15960	0
137	20240619	181200	808957490	15960	15960	15960	15960	0
138	20240619	181100	808957490	15960	15960	15960	15960	0
139	20240619	181000	808957490	15960	15960	15960	15960	0
140	20240619	180900	808957490	15960	15960	15960	15960	0
141	20240619	180800	808957490	15960	15960	15960	15960	0
142	20240619	180700	808957490	15960	15960	15960	15960	0
143	20240619	180600	808957490	15960	15960	15960	15960	0
144	20240619	180500	808957490	15960	15960	15960	15960	0
145	20240619	180400	808957490	15960	15960	15960	15960	0
146	20240619	180300	808957490	15960	15960	15960	15960	0
147	20240619	180200	808957490	15960	15960	15960	15960	0
148	20240619	180100	808957490	15960	15960	15960	15960	0
149	20240619	180000	808957490	15960	15960	15960	15960	0
150	20240619	175900	808957490	15960	15960	15960	15960	0
151	20240619	175800	808957490	15960	15960	15960	15960	0
152	20240619	175700	808957490	15960	15960	15960	15960	3649
153	20240619	175600	808957490	15960	15960	15960	15960	0
154	20240619	175500	808957490	15960	15960	15960	15960	0
155	20240619	175400	808957490	15960	15960	15960	15960	0
156	20240619	175300	808957490	15960	15960	15960	15960	0
157	20240619	175200	808957490	15960	15960	15960	15960	0
158	20240619	175100	808957490	15960	15960	15960	15960	0
159	20240619	175000	808957490	15960	15960	15960	15960	0
160	20240619	174900	808957490	15960	15960	15960	15960	0
161	20240619	174800	808957490	15960	15960	15960	15960	0
162	20240619	174700	808957490	15960	15960	15960	15960	0
163	20240619	174600	808957490	15960	15960	15960	15960	0
164	20240619	174500	808957490	15960	15960	15960	15960	0
165	20240619	174400	808957490	15960	15960	15960	15960	0
166	20240619	174300	808957490	15960	15960	15960	15960	0
167	20240619	174200	808957490	15960	15960	15960	15960	0
168	20240619	174100	808957490	15960	15960	15960	15960	0
169	20240619	174000	808957490	15960	15960	15960	15960	0
170	20240619	173900	808957490	15960	15960	15960	15960	0
171	20240619	173800	808957490	15960	15960	15960	15960	0
172	20240619	173700	808957490	15960	15960	15960	15960	0
173	20240619	173600	808957490	15960	15960	15960	15960	0
174	20240619	173500	808957490	15960	15960	15960	15960	0
175	20240619	173400	808957490	15960	15960	15960	15960	0
176	20240619	173300	808957490	15960	15960	15960	15960	0
177	20240619	173200	808957490	15960	15960	15960	15960	0
178	20240619	173100	808957490	15960	15960	15960	15960	0
179	20240619	173000	808957490	15960	15960	15960	15960	0
180	20240619	172900	808957490	15960	15960	15960	15960	0
181	20240619	172800	808957490	15960	15960	15960	15960	0
182	20240619	172700	808957490	15960	15960	15960	15960	3649
183	20240619	172600	808957490	15960	15960	15960	15960	0
184	20240619	172500	808957490	15960	15960	15960	15960	0
185	20240619	172400	808957490	15960	15960	15960	15960	0
186	20240619	172300	808957490	15960	15960	15960	15960	0
187	20240619	172200	808957490	15960	15960	15960	15960	0
188	20240619	172100	808957490	15960	15960	15960	15960	0
189	20240619	172000	808957490	15960	15960	15960	15960	0
190	20240619	171900	808957490	15960	15960	15960	15960	0
191	20240619	171800	808957490	15960	15960	15960	15960	0
192	20240619	171700	808957490	15960	15960	15960	15960	0
193	20240619	171600	808957490	15960	15960	15960	15960	0
194	20240619	171500	808957490	15960	15960	15960	15960	0
195	20240619	171400	808957490	15960	15960	15960	15960	0
196	20240619	171300	808957490	15960	15960	15960	15960	0
197	20240619	171200	808957490	15960	15960	15960	15960	0
198	20240619	171100	808957490	15960	15960	15960	15960	0
199	20240619	171000	808957490	15960	15960	15960	15960	0
200	20240619	170900	808957490	15960	15960	15960	15960	0
201	20240619	170800	808957490	15960	15960	15960	15960	0
202	20240619	170700	808957490	15960	15960	15960	15960	0
203	20240619	170600	808957490	15960	15960	15960	15960	0
204	20240619	170500	808957490	15960	15960	15960	15960	0
205	20240619	170400	808957490	15960	15960	15960	15960	0
206	20240619	170300	808957490	15960	15960	15960	15960	0
207	20240619	170200	808957490	15960	15960	15960	15960	0
208	20240619	170100	808957490	15960	15960	15960	15960	0
209	20240619	170000	808957490	15960	15960	15960	15960	0
210	20240619	165900	808957490	15960	15960	15960	15960	0
211	20240619	165800	808957490	15960	15960	15960	15960	0
212	20240619	165700	808957490	15960	15960	15960	15960	3649
213	20240619	165600	808957490	15960	15960	15960	15960	0
214	20240619	165500	808957490	15960	15960	15960	15960	0
215	20240619	165400	808957490	15960	15960	15960	15960	0
216	20240619	165300	808957490	15960	15960	15960	15960	0
217	20240619	165200	808957490	15960	15960	15960	15960	0
218	20240619	165100	808957490	15960	15960	15960	15960	0
219	20240619	165000	808957490	15960	15960	15960	15960	0
220	20240619	164900	808957490	15960	15960	15960	15960	0
221	20240619	164800	808957490	15960	15960	15960	15960	0
222	20240619	164700	808957490	15960	15960	15960	15960	0
223	20240619	164600	808957490	15960	15960	15960	15960	0
224	20240619	164500	808957490	15960	15960	15960	15960	0
225	20240619	164400	808957490	15960	15960	15960	15960	0
226	20240619	164300	808957490	15960	15960	15960	15960	0
227	20240619	164200	808957490	15960	15960	15960	15960	0
228	20240619	164100	808957490	15960	15960	15960	15960	0
229	20240619	164000	808957490	15960	15960	15960	15960	0
230	20240619	163900	808957490	15960	15960	15960	15960	0
231	20240619	163800	808957490	15960	15960	15960	15960	0
232	20240619	163700	808957490	15960	15960	15960	15960	0
233	20240619	163600	808957490	15960	15960	15960	15960	0
234	20240619	163500	808957490	15960	15960	15960	15960	0
235	20240619	163400	808957490	15960	15960	15960	15960	0
236	20240619	163300	808957490	15960	15960	15960	15960	0
237	20240619	163200	808957490	15960	15960	15960	15960	0
238	20240619	163100	808957490	15960	15960	15960	15960	0
239	20240619	163000	808957490	15960	15960	15960	15960	0
240	20240619	162900	808957490	15960	15960	15960	15960	0
241	20240619	162800	808957490	15960	15960	15960	15960	0
242	20240619	162700	808957490	15960	15960	15960	15960	3649
243	20240619	162600	808957490	15960	15960	15960	15960	0
244	20240619	162500	808957490	15960	15960	15960	15960	0
245	20240619	162400	808957490	15960	15960	15960	15960	0
246	20240619	162300	808957490	15960	15960	15960	15960	0
247	20240619	162200	808957490	15960	15960	15960	15960	0
248	20240619	162100	808957490	15960	15960	15960	15960	0
249	20240619	162000	808957490	15960	15960	15960	15960	0
250	20240619	161900	808957490	15960	15960	15960	15960	0
251	20240619	161800	808957490	15960	15960	15960	15960	0
252	20240619	161700	808957490	15960	15960	15960	15960	0
253	20240619	161600	808957490	15960	15960	15960	15960	0
254	20240619	161500	808957490	15960	15960	15960	15960	0
255	20240619	161400	808957490	15960	15960	15960	15960	0
256	20240619	161300	808957490	15960	15960	15960	15960	0
257	20240619	161200	808957490	15960	15960	15960	15960	0
258	20240619	161100	808957490	15960	15960	15960	15960	0
259	20240619	161000	808957490	15960	15960	15960	15960	0
260	20240619	160900	808957490	15960	15960	15960	15960	0
261	20240619	160800	808957490	15960	15960	15960	15960	0
262	20240619	160700	808957490	15960	15960	15960	15960	0
263	20240619	160600	808957490	15960	15960	15960	15960	0
264	20240619	160500	808957490	15960	15960	15960	15960	0
265	20240619	160400	808957490	15960	15960	15960	15960	0
266	20240619	160300	808957490	15960	15960	15960	15960	0
267	20240619	160200	808957490	15960	15960	15960	15960	0
268	20240619	160100	808957490	15960	15960	15960	15960	0
269	20240619	160000	808957490	15960	15960	15960	15960	0
270	20240619	155900	808957490	15960	15960	15960	15960	0
271	20240619	155800	808957490	15960	15960	15960	15960	0
272	20240619	155700	808957490	15960	15960	15960	15960	3649
273	20240619	155600	808957490	15960	15960	15960	15960	0
274	20240619	155500	808957490	15960	15960	15960	15960	0
275	20240619	155400	808957490	15960	15960	15960	15960	0
276	20240619	155300	808957490	15960	15960	15960	15960	0
277	20240619	155200	808957490	15960	15960	15960	15960	0
278	20240619	155100	808957490	15960	15960	15960	15960	0
279	20240619	155000	808957490	15960	15960	15960	15960	0
280	20240619	154900	808957490	15960	15960	15960	15960	0
281	20240619	154800	808957490	15960	15960	15960	15960	0
282	20240619	154700	808957490	15960	15960	15960	15960	0
283	20240619	154600	808957490	15960	15960	15960	15960	0
284	20240619	154500	808957490	15960	15960	15960	15960	0
285	20240619	154400	808957490	15960	15960	15960	15960	0
286	20240619	154300	808957490	15960	15960	15960	15960	0
287	20240619	154200	808957490	15960	15960	15960	15960	0
288	20240619	154100	808957490	15960	15960	15960	15960	0
289	20240619	154000	808957490	15960	15960	15960	15960	0
290	20240619	153900	808957490	15960	15960	15960	15960	0
291	20240619	153800	808957490	15960	15960	15960	15960	0
292	20240619	153700	808957490	15960	15960	15960	15960	0
293	20240619	153600	808957490	15960	15960	15960	15960	0
294	20240619	153500	808957490	15960	15960	15960	15960	0
295	20240619	153400	808957490	15960	15960	15960	15960	0
296	20240619	153300	808957490	15960	15960	15960	15960	0
297	20240619	153200	808957490	15960	15960	15960	15960	0
298	20240619	153100	808957490	15960	15960	15960	15960	0
299	20240619	153000	808957490	15960	15960	15960	15960	3649
300	20240619	152900	750719450	15970	15970	15970	15970	0
301	20240619	152800	750719450	15970	15970	15970	15970	0
302	20240619	152700	750719450	15970	15970	15970	15970	0
303	20240619	152600	750719450	15970	15970	15970	15970	0
304	20240619	152500	750719450	15970	15970	15970	15970	0
305	20240619	152400	750719450	15970	15970	15970	15970	0
306	20240619	152300	750719450	15970	15970	15970	15970	0
307	20240619	152200	750719450	15970	15970	15970	15970	0
308	20240619	152100	750719450	15970	15970	15970	15970	0
309	20240619	152000	750719450	15970	15970	15970	15970	0
310	20240619	151900	750719450	15970	15990	15990	15970	330
311	20240619	151800	745445170	15990	15990	15990	15990	8
312	20240619	151700	745317250	15990	16040	16050	15990	574
313	20240619	151600	736131800	16050	16030	16050	16030	215
314	20240619	151500	732685230	16030	16030	16030	16030	59
315	20240619	151400	731739460	16030	16030	16030	16030	100
316	20240619	151300	730136460	16040	16040	16040	16040	0
317	20240619	151200	730136460	16040	16040	16040	16040	43
318	20240619	151100	729446740	16040	16040	16040	16000	17
319	20240619	151000	729174420	16000	15970	16000	15970	358
320	20240619	150900	723448770	15970	15970	15970	15970	0
321	20240619	150800	723448770	15970	15970	15970	15970	32
322	20240619	150700	722937730	15970	15970	15970	15970	30
323	20240619	150600	722458630	15970	15970	15970	15970	0
324	20240619	150500	722458630	15970	15970	15970	15970	486
325	20240619	150400	714697210	15970	15970	15970	15970	100
326	20240619	150300	713100210	15950	15960	15960	15950	37
327	20240619	150200	712510040	15950	15950	15950	15950	0
328	20240619	150100	712510040	15950	15970	15970	15950	21
329	20240619	150000	712175070	15970	15970	15970	15970	0
330	20240619	145900	712175070	15970	15970	15970	15970	0
331	20240619	145800	712175070	15970	15970	15970	15970	0
332	20240619	145700	712175070	15970	15970	15970	15970	4
333	20240619	145600	712111190	15970	15970	15970	15970	0
334	20240619	145500	712111190	15970	15970	15970	15970	0
335	20240619	145400	712111190	15970	15970	15970	15970	300
336	20240619	145300	707320190	15970	15970	15970	15970	0
337	20240619	145200	707320190	15970	15970	15970	15970	0
338	20240619	145100	707320190	15970	15970	15970	15970	0
339	20240619	145000	707320190	15970	15950	15970	15950	26
340	20240619	144900	706905470	15950	15950	15950	15950	50
341	20240619	144800	706107970	15950	15970	15970	15950	11
342	20240619	144700	705932500	15950	15950	15950	15950	187
343	20240619	144600	702949850	15960	15960	15960	15960	11
344	20240619	144500	702774290	15970	15970	15970	15970	0
345	20240619	144400	702774290	15970	15970	15970	15970	0
346	20240619	144300	702774290	15970	15970	15970	15970	0
347	20240619	144200	702774290	15970	15970	15970	15970	1
348	20240619	144100	702758320	15950	15970	15970	15950	82
349	20240619	144000	701449980	15990	15990	15990	15990	11
350	20240619	143900	701274090	15970	15970	15970	15970	199
351	20240619	143800	698096060	15970	15970	15970	15970	63
352	20240619	143700	697089950	15970	15960	15970	15960	5
353	20240619	143600	697010130	15960	15960	15960	15960	0
354	20240619	143500	697010130	15960	15960	15960	15960	17
355	20240619	143400	696738810	15960	15960	15960	15960	271
356	20240619	143300	692413650	15960	15960	15960	15960	10
357	20240619	143200	692254050	15960	15960	15960	15960	252
358	20240619	143100	688232130	15970	15970	15970	15970	0
359	20240619	143000	688232130	15970	15970	15970	15970	58
360	20240619	142900	687305870	15960	15960	15960	15960	20
361	20240619	142800	686986670	15970	15970	15970	15970	0
362	20240619	142700	686986670	15970	15970	15970	15970	0
363	20240619	142600	686986670	15970	15970	15970	15970	0
364	20240619	142500	686986670	15970	15970	15970	15970	1
365	20240619	142400	686970700	15960	15960	15960	15960	10
366	20240619	142300	686811100	15960	15960	15960	15960	0
367	20240619	142200	686811100	15960	15960	15960	15960	0
368	20240619	142100	686811100	15960	15960	15960	15960	0
369	20240619	142000	686811100	15960	15960	15960	15960	0
370	20240619	141900	686811100	15960	15990	15990	15960	55
371	20240619	141800	685931800	15960	15980	15980	15960	88
372	20240619	141700	684526320	15960	15960	15960	15960	0
373	20240619	141600	684526320	15960	15960	15960	15960	0
374	20240619	141500	684526320	15960	15980	15980	15960	100
375	20240619	141400	682929320	15980	15980	15980	15980	7
376	20240619	141300	682817460	15950	15950	15950	15950	0
377	20240619	141200	682817460	15950	15990	15990	15950	54
378	20240619	141100	681956120	15970	15970	15970	15970	0
379	20240619	141000	681956120	15970	15970	15970	15970	100
380	20240619	140900	680359120	15990	15960	15990	15960	17
381	20240619	140800	680087770	15960	15960	15960	15960	0
382	20240619	140700	680087770	15960	15960	15960	15960	0
383	20240619	140600	680087770	15960	15960	15960	15960	4
384	20240619	140500	680023930	15950	15950	15950	15950	374
385	20240619	140400	674058630	15950	15940	15960	15930	560
386	20240619	140300	665127520	15950	15950	15950	15950	0
387	20240619	140200	665127520	15950	15950	15950	15950	0
388	20240619	140100	665127520	15950	15950	15950	15950	0
389	20240619	140000	665127520	15950	15950	15950	15950	166
390	20240619	135900	662479820	15960	15960	15960	15950	3
391	20240619	135800	662431950	15950	15950	15950	15950	0
392	20240619	135700	662431950	15950	15950	15950	15950	50
393	20240619	135600	661634450	15950	15950	15950	15950	8
394	20240619	135500	661506850	15960	15960	15960	15960	0
395	20240619	135400	661506850	15960	15950	15960	15950	51
396	20240619	135300	660693390	15950	15950	15950	15950	54
397	20240619	135200	659832090	15960	15950	15960	15950	38
398	20240619	135100	659225970	15960	15960	15960	15960	0
399	20240619	135000	659225970	15960	15960	15960	15960	109
400	20240619	134900	657486330	15960	15960	15960	15960	2
401	20240619	134800	657454410	15960	15960	15960	15960	0
402	20240619	134700	657454410	15960	15960	15960	15960	0
403	20240619	134600	657454410	15960	15960	15960	15960	0
404	20240619	134500	657454410	15960	15960	15960	15960	0
405	20240619	134400	657454410	15960	15960	15970	15960	113
406	20240619	134300	655649930	15930	15930	15930	15930	0
407	20240619	134200	655649930	15930	15930	15930	15930	10
408	20240619	134100	655490630	15920	15920	15920	15920	0
409	20240619	134000	655490630	15920	15920	15920	15920	0
410	20240619	133900	655490630	15920	15920	15920	15920	10
411	20240619	133800	655331430	15990	15990	15990	15990	0
412	20240619	133700	655331430	15990	15990	15990	15990	2
413	20240619	133600	655299450	15950	15920	15950	15920	188
414	20240619	133500	652300910	15920	15890	15920	15890	46
415	20240619	133400	651569760	15880	15880	15880	15880	0
416	20240619	133300	651569760	15880	15880	15880	15880	0
417	20240619	133200	651569760	15880	15880	15880	15880	0
418	20240619	133100	651569760	15880	15880	15880	15880	0
419	20240619	133000	651569760	15880	15880	15880	15880	0
420	20240619	132900	651569760	15880	15880	15880	15880	0
421	20240619	132800	651569760	15880	15880	15880	15880	0
422	20240619	132700	651569760	15880	15880	15880	15880	3
423	20240619	132600	651522120	15880	15880	15880	15880	15
424	20240619	132500	651283920	15910	15910	15910	15910	0
425	20240619	132400	651283920	15910	15910	15910	15910	0
426	20240619	132300	651283920	15910	15900	15910	15900	9
427	20240619	132200	651140740	15910	15890	15910	15860	152
428	20240619	132100	648726870	15870	15870	15870	15870	26
429	20240619	132000	648314250	15870	15880	15880	15870	413
430	20240619	131900	641759330	15880	15890	15890	15880	592
431	20240619	131800	632355440	15890	15920	15920	15890	530
432	20240619	131700	623931690	15920	15920	15920	15920	0
433	20240619	131600	623931690	15920	15910	15920	15910	7
434	20240619	131500	623820310	15890	15890	15890	15890	0
435	20240619	131400	623820310	15890	15890	15890	15890	0
436	20240619	131300	623820310	15890	15890	15890	15890	0
437	20240619	131200	623820310	15890	15890	15890	15890	48
438	20240619	131100	623057590	15890	15890	15890	15890	0
439	20240619	131000	623057590	15890	15890	15890	15890	1035
440	20240619	130900	606611440	15890	15890	15890	15890	45
441	20240619	130800	605896390	15890	15890	15890	15890	2
442	20240619	130700	605864610	15890	15900	15900	15890	398
443	20240619	130600	599540380	15890	15890	15890	15890	0
444	20240619	130500	599540380	15890	15890	15890	15890	0
445	20240619	130400	599540380	15890	15900	15900	15890	63
446	20240619	130300	598539300	15910	15900	15910	15880	1890
447	20240619	130200	568489720	15900	15900	15910	15900	173
448	20240619	130100	565738920	15900	15910	15910	15900	1026
449	20240619	130000	549422740	15910	15920	15920	15910	752
450	20240619	125900	537458330	15920	15920	15920	15920	352
451	20240619	125800	531854490	15920	15930	15930	15920	766
452	20240619	125700	519655260	15950	15950	15950	15950	0
453	20240619	125600	519655260	15950	15950	15950	15950	1
454	20240619	125500	519639310	15950	15950	15950	15950	5
455	20240619	125400	519559560	15950	15950	15950	15950	1
456	20240619	125300	519543610	15940	15940	15940	15930	1071
457	20240619	125200	502472370	15930	15930	15930	15930	35
458	20240619	125100	501914820	15940	15940	15940	15940	0
459	20240619	125000	501914820	15940	15940	15940	15940	43
460	20240619	124900	501229400	15940	15940	15940	15940	20
461	20240619	124800	500910600	15940	15940	15940	15940	2
462	20240619	124700	500878720	15930	15930	15930	15930	330
463	20240619	124600	495621820	15930	15940	15940	15930	482
464	20240619	124500	487940420	15940	15950	15950	15940	5
465	20240619	124400	487860700	15940	15940	15940	15940	0
466	20240619	124300	487860700	15940	15950	15950	15940	653
467	20240619	124200	477451680	15950	15950	15950	15950	30
468	20240619	124100	476973180	15950	15950	15950	15950	1
469	20240619	124000	476957230	15940	15940	15940	15940	0
470	20240619	123900	476957230	15940	15940	15940	15940	50
471	20240619	123800	476160230	15940	15950	15950	15940	250
472	20240619	123700	472173730	15950	15950	15950	15950	0
473	20240619	123600	472173730	15950	15960	15960	15950	661
474	20240619	123500	461629250	15960	15970	15970	15960	114
475	20240619	123400	459808750	15990	15990	15990	15990	0
476	20240619	123300	459808750	15990	15990	15990	15990	5
477	20240619	123200	459728800	15990	15990	15990	15990	1
478	20240619	123100	459712810	15950	15950	15950	15950	0
479	20240619	123000	459712810	15950	15950	15950	15950	0
480	20240619	122900	459712810	15950	15950	15950	15950	46
481	20240619	122800	458979110	15950	15950	15950	15950	0
482	20240619	122700	458979110	15950	15950	15950	15950	0
483	20240619	122600	458979110	15950	15950	15950	15950	0
484	20240619	122500	458979110	15950	15950	15950	15950	72
485	20240619	122400	457830710	15950	15950	15950	15950	0
486	20240619	122300	457830710	15950	15950	15950	15950	0
487	20240619	122200	457830710	15950	15950	15950	15950	0
488	20240619	122100	457830710	15950	15990	15990	15950	26
489	20240619	122000	457415800	15970	15970	15970	15970	5
490	20240619	121900	457335950	15990	15990	15990	15990	8
491	20240619	121800	457208030	15990	15990	15990	15990	14
492	20240619	121700	456984170	15990	15990	15990	15990	0
493	20240619	121600	456984170	15990	15990	15990	15990	100
494	20240619	121500	455385170	15990	15990	15990	15990	55
495	20240619	121400	454505720	15990	15990	15990	15990	2
496	20240619	121300	454473740	15990	15990	15990	15990	8
497	20240619	121200	454345820	15990	15940	15990	15940	104
498	20240619	121100	452687510	15940	15940	15940	15940	0
499	20240619	121000	452687510	15940	15990	15990	15940	47
500	20240619	120900	451938030	15930	15930	15930	15930	50
501	20240619	120800	451141530	15930	15990	15990	15930	2
502	20240619	120700	451109610	15910	15910	15910	15910	0
503	20240619	120600	451109610	15910	15910	15910	15910	367
504	20240619	120500	445270640	15910	15960	15960	15910	2441
505	20240619	120400	406352160	15960	15970	15970	15960	1286
506	20240619	120300	385822270	15970	16000	16000	15970	4634
507	20240619	120200	311686170	16000	16000	16000	16000	0
508	20240619	120100	311686170	16000	16000	16000	16000	42
509	20240619	120000	311014170	16010	16010	16010	16010	88
510	20240619	115900	309605290	16010	16010	16010	16010	0
511	20240619	115800	309605290	16010	16010	16010	16010	4
512	20240619	115700	309541250	16010	16010	16010	16010	0
513	20240619	115600	309541250	16010	16010	16010	16010	0
514	20240619	115500	309541250	16010	16010	16010	16010	100
515	20240619	115400	307940250	16010	16010	16010	16010	0
516	20240619	115300	307940250	16010	16010	16010	16010	0
517	20240619	115200	307940250	16010	16010	16010	16010	320
518	20240619	115100	302817050	16010	16010	16010	16010	1170
519	20240619	115000	284085350	16010	16010	16010	16010	0
520	20240619	114900	284085350	16010	16020	16020	16010	52
521	20240619	114800	283252800	16010	16010	16010	16010	0
522	20240619	114700	283252800	16010	16010	16010	16010	0
523	20240619	114600	283252800	16010	16010	16010	16010	0
524	20240619	114500	283252800	16010	16010	16010	16010	0
525	20240619	114400	283252800	16010	16010	16010	16010	1
526	20240619	114300	283236790	16070	16070	16070	16070	0
527	20240619	114200	283236790	16070	16010	16070	16010	201
528	20240619	114100	280018720	16020	16020	16020	16010	65
529	20240619	114000	278977710	16020	16020	16020	16020	0
530	20240619	113900	278977710	16020	16020	16020	16020	50
531	20240619	113800	278176710	16020	16020	16020	16020	55
532	20240619	113700	277295610	16080	16080	16080	16080	0
533	20240619	113600	277295610	16080	16020	16080	16020	6
534	20240619	113500	277199430	16010	16010	16010	16010	84
535	20240619	113400	275854590	16020	16020	16020	16020	15
536	20240619	113300	275614290	16020	16020	16020	16020	0
537	20240619	113200	275614290	16020	16020	16020	16020	6
538	20240619	113100	275518170	16020	16010	16020	16010	157
539	20240619	113000	273003150	16020	16010	16020	16010	16
540	20240619	112900	272746890	16020	16020	16020	16020	20
541	20240619	112800	272426490	16020	16020	16020	16020	20
542	20240619	112700	272106090	16020	16040	16040	16020	76
543	20240619	112600	270888170	16020	16020	16020	16020	0
544	20240619	112500	270888170	16020	16020	16020	16020	0
545	20240619	112400	270888170	16020	16020	16020	16020	0
546	20240619	112300	270888170	16020	16030	16030	16020	57
547	20240619	112200	269975000	16080	16080	16080	16080	60
548	20240619	112100	269010200	16080	16080	16080	16080	0
549	20240619	112000	269010200	16080	16080	16080	16080	0
550	20240619	111900	269010200	16080	16080	16080	16080	0
551	20240619	111800	269010200	16080	16080	16080	16080	1
552	20240619	111700	268994120	16010	16010	16010	16010	0
553	20240619	111600	268994120	16010	16010	16010	16010	59
554	20240619	111500	268049530	16010	16010	16010	16010	0
555	20240619	111400	268049530	16010	16010	16010	16010	0
556	20240619	111300	268049530	16010	16010	16010	16010	36
557	20240619	111200	267473170	16010	16010	16010	16010	300
558	20240619	111100	262670170	16010	16010	16010	16010	0
559	20240619	111000	262670170	16010	16010	16010	16010	0
560	20240619	110900	262670170	16010	16010	16010	16010	34
561	20240619	110800	262125830	16010	16020	16020	16010	966
562	20240619	110700	246654670	16050	16050	16050	16050	28
563	20240619	110600	246205270	16000	16000	16000	16000	52
564	20240619	110500	245373270	16050	16050	16050	16050	50
565	20240619	110400	244570770	16010	16010	16010	16010	0
566	20240619	110300	244570770	16010	16010	16010	16010	1
567	20240619	110200	244554760	16010	16010	16010	16010	0
568	20240619	110100	244554760	16010	16010	16010	16010	5
569	20240619	110000	244474710	16000	16030	16030	16000	1174
570	20240619	105900	225669040	16030	16030	16030	16030	34
571	20240619	105800	225124020	16030	16030	16030	16030	0
572	20240619	105700	225124020	16030	16030	16030	16030	0
573	20240619	105600	225124020	16030	16090	16090	16030	7
574	20240619	105500	225011510	16090	16090	16090	16090	1
575	20240619	105400	224995420	16090	16090	16090	16030	125
576	20240619	105300	222989350	16050	16050	16050	16050	6
577	20240619	105200	222893050	16050	16050	16050	16050	18
578	20240619	105100	222604150	16070	16070	16070	16070	0
579	20240619	105000	222604150	16070	16070	16070	16070	319
580	20240619	104900	217477820	16100	16100	16100	16100	1
581	20240619	104800	217461720	16070	16070	16070	16070	1
582	20240619	104700	217445650	16100	16100	16100	16100	0
583	20240619	104600	217445650	16100	16100	16100	16100	0
584	20240619	104500	217445650	16100	16100	16100	16100	0
585	20240619	104400	217445650	16100	16100	16100	16100	20
586	20240619	104300	217123650	16100	16100	16100	16100	2
587	20240619	104200	217091450	16100	16100	16100	16100	0
588	20240619	104100	217091450	16100	16100	16100	16100	0
589	20240619	104000	217091450	16100	16100	16100	16100	80
590	20240619	103900	215803450	16010	16100	16100	16010	3
591	20240619	103800	215755240	16010	16010	16010	16010	0
592	20240619	103700	215755240	16010	16070	16070	16010	801
593	20240619	103600	202925130	16070	16070	16070	16070	0
594	20240619	103500	202925130	16070	16050	16070	16040	44
595	20240619	103400	202218220	16070	16070	16070	16070	0
596	20240619	103300	202218220	16070	16070	16070	16070	0
597	20240619	103200	202218220	16070	16070	16070	16070	0
598	20240619	103100	202218220	16070	16070	16070	16070	0
599	20240619	103000	202218220	16070	16070	16070	16070	0
600	20240619	102900	202218220	16070	16070	16070	16070	0
601	20240619	102800	202218220	16070	16070	16070	16070	0
602	20240619	102700	202218220	16070	16070	16070	16070	1
603	20240619	102600	202202150	16030	16030	16030	16030	10
604	20240619	102500	202041850	16050	16050	16050	16050	0
605	20240619	102400	202041850	16050	16050	16050	16050	5
606	20240619	102300	201961600	16050	16050	16050	16050	8
607	20240619	102200	201833200	16050	16050	16050	16050	1
608	20240619	102100	201817150	16050	16050	16050	16050	0
609	20240619	102000	201817150	16050	16050	16050	16050	65
610	20240619	101900	200773900	16070	16070	16070	16070	20
611	20240619	101800	200452500	16070	16070	16070	16070	0
612	20240619	101700	200452500	16070	16070	16070	16070	125
613	20240619	101600	198443750	16030	16030	16030	16030	25
614	20240619	101500	198043000	16030	16030	16030	16030	45
615	20240619	101400	197321650	16070	16070	16070	16070	0
616	20240619	101300	197321650	16070	16070	16070	16070	1
617	20240619	101200	197305580	16050	16050	16050	16050	0
618	20240619	101100	197305580	16050	16030	16050	16030	26
619	20240619	101000	196888320	16030	16070	16070	16030	267
620	20240619	100900	192603360	16050	16050	16070	16050	12
621	20240619	100800	192410580	16070	16070	16070	16070	155
622	20240619	100700	189919730	16070	16070	16070	16070	42
623	20240619	100600	189244790	16070	16070	16070	16070	0
624	20240619	100500	189244790	16070	16070	16070	16070	0
625	20240619	100400	189244790	16070	16120	16120	16070	131
626	20240619	100300	187134050	16120	16120	16120	16120	0
627	20240619	100200	187134050	16120	16120	16120	16120	31
628	20240619	100100	186634330	16120	16120	16120	16120	0
629	20240619	100000	186634330	16120	16120	16120	16120	30
630	20240619	095900	186150730	16120	16120	16120	16120	0
631	20240619	095800	186150730	16120	16120	16120	16120	1
632	20240619	095700	186134610	16060	16100	16120	16060	225
633	20240619	095600	182511050	16080	16080	16080	16080	280
634	20240619	095500	178008650	16080	16030	16080	16030	623
635	20240619	095400	168013470	16030	16030	16030	16030	1
636	20240619	095300	167997440	16000	16030	16030	16000	39
637	20240619	095200	167373410	16030	16030	16030	16030	101
638	20240619	095100	165754380	16030	16030	16030	16030	100
639	20240619	095000	164151380	16040	16040	16040	16040	1
640	20240619	094900	164135340	15990	16040	16040	15990	26
641	20240619	094800	163719550	15990	15990	15990	15990	37
642	20240619	094700	163127920	16040	16040	16040	16040	0
643	20240619	094600	163127920	16040	16050	16050	15980	502
644	20240619	094500	155105690	15980	15980	15980	15980	161
645	20240619	094400	152532910	15980	16020	16020	15980	1838
646	20240619	094300	123121960	16040	16030	16040	16020	328
647	20240619	094200	117866710	16050	16050	16050	16050	12
648	20240619	094100	117674110	16050	16050	16050	16050	10
649	20240619	094000	117513610	16050	16040	16050	16040	90
650	20240619	093900	116069170	16050	16040	16050	16020	316
651	20240619	093800	111002290	16050	16060	16060	16050	230
652	20240619	093700	107309790	16080	16120	16120	16080	14
653	20240619	093600	107084590	16080	16080	16080	16080	0
654	20240619	093500	107084590	16080	16080	16080	16080	0
655	20240619	093400	107084590	16080	16080	16080	16080	0
656	20240619	093300	107084590	16080	16120	16120	16080	606
657	20240619	093200	97328410	16110	16110	16110	16110	2
658	20240619	093100	97296190	16110	16150	16150	16110	103
659	20240619	093000	95634460	16160	16150	16160	16150	117
660	20240619	092900	93744310	16150	16150	16150	16150	10
661	20240619	092800	93582810	16160	16110	16160	16080	302
662	20240619	092700	88706040	16120	16120	16120	16120	1
663	20240619	092600	88689920	16140	16140	16140	16140	0
664	20240619	092500	88689920	16140	16080	16140	16080	3
665	20240619	092400	88641620	16150	16150	16150	16150	5
666	20240619	092300	88560870	16060	16110	16160	16060	298
667	20240619	092200	83768010	16080	16120	16170	16080	1207
668	20240619	092100	64317420	16120	16170	16170	16120	278
669	20240619	092000	59827170	16150	16150	16170	16150	258
670	20240619	091900	55657660	16150	16150	16150	16150	0
671	20240619	091800	55657660	16150	16130	16150	16130	179
672	20240619	091700	52768480	16130	16100	16130	16080	12
673	20240619	091600	52575330	16100	16100	16100	16100	201
674	20240619	091500	49339230	16100	16140	16140	16100	8
675	20240619	091400	49210390	16140	16130	16140	16130	59
676	20240619	091300	48258170	16140	16140	16140	16140	0
677	20240619	091200	48258170	16140	16140	16140	16140	0
678	20240619	091100	48258170	16140	16140	16140	16140	1
679	20240619	091000	48242030	16150	16140	16150	16140	133
680	20240619	090900	46094130	16150	16140	16150	16140	259
681	20240619	090800	41912280	16150	16150	16150	16150	100
682	20240619	090700	40297280	16160	16070	16160	16070	200
683	20240619	090600	37073620	15960	15960	15960	15960	212
684	20240619	090500	33690100	15960	15960	15960	15960	103
685	20240619	090400	32046220	16070	15970	16070	15960	535
686	20240619	090300	23503090	15960	15960	15960	15960	0
687	20240619	090200	23503090	15960	16070	16070	15960	557
688	20240619	090100	14592020	16070	16070	16070	16070	12
689	20240619	090000	14399180	16070	16100	16100	16070	895