KissMeData/271980/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	205600	269596970	15660	15660	15660	15660	1193
3	20240619	205500	269596970	15660	15660	15660	15660	0
4	20240619	205400	269596970	15660	15660	15660	15660	0
5	20240619	205300	269596970	15660	15660	15660	15660	0
6	20240619	205200	269596970	15660	15660	15660	15660	0
7	20240619	205100	269596970	15660	15660	15660	15660	0
8	20240619	205000	269596970	15660	15660	15660	15660	0
9	20240619	204900	269596970	15660	15660	15660	15660	0
10	20240619	204800	269596970	15660	15660	15660	15660	0
11	20240619	204700	269596970	15660	15660	15660	15660	0
12	20240619	204600	269596970	15660	15660	15660	15660	0
13	20240619	204500	269596970	15660	15660	15660	15660	0
14	20240619	204400	269596970	15660	15660	15660	15660	0
15	20240619	204300	269596970	15660	15660	15660	15660	0
16	20240619	204200	269596970	15660	15660	15660	15660	0
17	20240619	204100	269596970	15660	15660	15660	15660	0
18	20240619	204000	269596970	15660	15660	15660	15660	0
19	20240619	203900	269596970	15660	15660	15660	15660	0
20	20240619	203800	269596970	15660	15660	15660	15660	0
21	20240619	203700	269596970	15660	15660	15660	15660	0
22	20240619	203600	269596970	15660	15660	15660	15660	0
23	20240619	203500	269596970	15660	15660	15660	15660	0
24	20240619	203400	269596970	15660	15660	15660	15660	0
25	20240619	203300	269596970	15660	15660	15660	15660	0
26	20240619	203200	269596970	15660	15660	15660	15660	0
27	20240619	203100	269596970	15660	15660	15660	15660	0
28	20240619	203000	269596970	15660	15660	15660	15660	0
29	20240619	202900	269596970	15660	15660	15660	15660	0
30	20240619	202800	269596970	15660	15660	15660	15660	0
31	20240619	202700	269596970	15660	15660	15660	15660	0
32	20240619	202600	269596970	15660	15660	15660	15660	1193
33	20240619	202500	269596970	15660	15660	15660	15660	0
34	20240619	202400	269596970	15660	15660	15660	15660	0
35	20240619	202300	269596970	15660	15660	15660	15660	0
36	20240619	202200	269596970	15660	15660	15660	15660	0
37	20240619	202100	269596970	15660	15660	15660	15660	0
38	20240619	202000	269596970	15660	15660	15660	15660	0
39	20240619	201900	269596970	15660	15660	15660	15660	0
40	20240619	201800	269596970	15660	15660	15660	15660	0
41	20240619	201700	269596970	15660	15660	15660	15660	0
42	20240619	201600	269596970	15660	15660	15660	15660	0
43	20240619	201500	269596970	15660	15660	15660	15660	0
44	20240619	201400	269596970	15660	15660	15660	15660	0
45	20240619	201300	269596970	15660	15660	15660	15660	0
46	20240619	201200	269596970	15660	15660	15660	15660	0
47	20240619	201100	269596970	15660	15660	15660	15660	0
48	20240619	201000	269596970	15660	15660	15660	15660	0
49	20240619	200900	269596970	15660	15660	15660	15660	0
50	20240619	200800	269596970	15660	15660	15660	15660	0
51	20240619	200700	269596970	15660	15660	15660	15660	0
52	20240619	200600	269596970	15660	15660	15660	15660	0
53	20240619	200500	269596970	15660	15660	15660	15660	0
54	20240619	200400	269596970	15660	15660	15660	15660	0
55	20240619	200300	269596970	15660	15660	15660	15660	0
56	20240619	200200	269596970	15660	15660	15660	15660	0
57	20240619	200100	269596970	15660	15660	15660	15660	0
58	20240619	200000	269596970	15660	15660	15660	15660	0
59	20240619	195900	269596970	15660	15660	15660	15660	0
60	20240619	195800	269596970	15660	15660	15660	15660	0
61	20240619	195700	269596970	15660	15660	15660	15660	0
62	20240619	195600	269596970	15660	15660	15660	15660	1193
63	20240619	195500	269596970	15660	15660	15660	15660	0
64	20240619	195400	269596970	15660	15660	15660	15660	0
65	20240619	195300	269596970	15660	15660	15660	15660	0
66	20240619	195200	269596970	15660	15660	15660	15660	0
67	20240619	195100	269596970	15660	15660	15660	15660	0
68	20240619	195000	269596970	15660	15660	15660	15660	0
69	20240619	194900	269596970	15660	15660	15660	15660	0
70	20240619	194800	269596970	15660	15660	15660	15660	0
71	20240619	194700	269596970	15660	15660	15660	15660	0
72	20240619	194600	269596970	15660	15660	15660	15660	0
73	20240619	194500	269596970	15660	15660	15660	15660	0
74	20240619	194400	269596970	15660	15660	15660	15660	0
75	20240619	194300	269596970	15660	15660	15660	15660	0
76	20240619	194200	269596970	15660	15660	15660	15660	0
77	20240619	194100	269596970	15660	15660	15660	15660	0
78	20240619	194000	269596970	15660	15660	15660	15660	0
79	20240619	193900	269596970	15660	15660	15660	15660	0
80	20240619	193800	269596970	15660	15660	15660	15660	0
81	20240619	193700	269596970	15660	15660	15660	15660	0
82	20240619	193600	269596970	15660	15660	15660	15660	0
83	20240619	193500	269596970	15660	15660	15660	15660	0
84	20240619	193400	269596970	15660	15660	15660	15660	0
85	20240619	193300	269596970	15660	15660	15660	15660	0
86	20240619	193200	269596970	15660	15660	15660	15660	0
87	20240619	193100	269596970	15660	15660	15660	15660	0
88	20240619	193000	269596970	15660	15660	15660	15660	0
89	20240619	192900	269596970	15660	15660	15660	15660	0
90	20240619	192800	269596970	15660	15660	15660	15660	0
91	20240619	192700	269596970	15660	15660	15660	15660	0
92	20240619	192600	269596970	15660	15660	15660	15660	1193
93	20240619	192500	269596970	15660	15660	15660	15660	0
94	20240619	192400	269596970	15660	15660	15660	15660	0
95	20240619	192300	269596970	15660	15660	15660	15660	0
96	20240619	192200	269596970	15660	15660	15660	15660	0
97	20240619	192100	269596970	15660	15660	15660	15660	0
98	20240619	192000	269596970	15660	15660	15660	15660	0
99	20240619	191900	269596970	15660	15660	15660	15660	0
100	20240619	191800	269596970	15660	15660	15660	15660	0
101	20240619	191700	269596970	15660	15660	15660	15660	0
102	20240619	191600	269596970	15660	15660	15660	15660	0
103	20240619	191500	269596970	15660	15660	15660	15660	0
104	20240619	191400	269596970	15660	15660	15660	15660	0
105	20240619	191300	269596970	15660	15660	15660	15660	0
106	20240619	191200	269596970	15660	15660	15660	15660	0
107	20240619	191100	269596970	15660	15660	15660	15660	0
108	20240619	191000	269596970	15660	15660	15660	15660	0
109	20240619	190900	269596970	15660	15660	15660	15660	0
110	20240619	190800	269596970	15660	15660	15660	15660	0
111	20240619	190700	269596970	15660	15660	15660	15660	0
112	20240619	190600	269596970	15660	15660	15660	15660	0
113	20240619	190500	269596970	15660	15660	15660	15660	0
114	20240619	190400	269596970	15660	15660	15660	15660	0
115	20240619	190300	269596970	15660	15660	15660	15660	0
116	20240619	190200	269596970	15660	15660	15660	15660	0
117	20240619	190100	269596970	15660	15660	15660	15660	0
118	20240619	190000	269596970	15660	15660	15660	15660	0
119	20240619	185900	269596970	15660	15660	15660	15660	0
120	20240619	185800	269596970	15660	15660	15660	15660	0
121	20240619	185700	269596970	15660	15660	15660	15660	0
122	20240619	185600	269596970	15660	15660	15660	15660	1193
123	20240619	185500	269596970	15660	15660	15660	15660	0
124	20240619	185400	269596970	15660	15660	15660	15660	0
125	20240619	185300	269596970	15660	15660	15660	15660	0
126	20240619	185200	269596970	15660	15660	15660	15660	0
127	20240619	185100	269596970	15660	15660	15660	15660	0
128	20240619	185000	269596970	15660	15660	15660	15660	0
129	20240619	184900	269596970	15660	15660	15660	15660	0
130	20240619	184800	269596970	15660	15660	15660	15660	0
131	20240619	184700	269596970	15660	15660	15660	15660	0
132	20240619	184600	269596970	15660	15660	15660	15660	0
133	20240619	184500	269596970	15660	15660	15660	15660	0
134	20240619	184400	269596970	15660	15660	15660	15660	0
135	20240619	184300	269596970	15660	15660	15660	15660	0
136	20240619	184200	269596970	15660	15660	15660	15660	0
137	20240619	184100	269596970	15660	15660	15660	15660	0
138	20240619	184000	269596970	15660	15660	15660	15660	0
139	20240619	183900	269596970	15660	15660	15660	15660	0
140	20240619	183800	269596970	15660	15660	15660	15660	0
141	20240619	183700	269596970	15660	15660	15660	15660	0
142	20240619	183600	269596970	15660	15660	15660	15660	0
143	20240619	183500	269596970	15660	15660	15660	15660	0
144	20240619	183400	269596970	15660	15660	15660	15660	0
145	20240619	183300	269596970	15660	15660	15660	15660	0
146	20240619	183200	269596970	15660	15660	15660	15660	0
147	20240619	183100	269596970	15660	15660	15660	15660	0
148	20240619	183000	269596970	15660	15660	15660	15660	0
149	20240619	182900	269596970	15660	15660	15660	15660	0
150	20240619	182800	269596970	15660	15660	15660	15660	0
151	20240619	182700	269596970	15660	15660	15660	15660	0
152	20240619	182600	269596970	15660	15660	15660	15660	1193
153	20240619	182500	269596970	15660	15660	15660	15660	0
154	20240619	182400	269596970	15660	15660	15660	15660	0
155	20240619	182300	269596970	15660	15660	15660	15660	0
156	20240619	182200	269596970	15660	15660	15660	15660	0
157	20240619	182100	269596970	15660	15660	15660	15660	0
158	20240619	182000	269596970	15660	15660	15660	15660	0
159	20240619	181900	269596970	15660	15660	15660	15660	0
160	20240619	181800	269596970	15660	15660	15660	15660	0
161	20240619	181700	269596970	15660	15660	15660	15660	0
162	20240619	181600	269596970	15660	15660	15660	15660	0
163	20240619	181500	269596970	15660	15660	15660	15660	0
164	20240619	181400	269596970	15660	15660	15660	15660	0
165	20240619	181300	269596970	15660	15660	15660	15660	0
166	20240619	181200	269596970	15660	15660	15660	15660	0
167	20240619	181100	269596970	15660	15660	15660	15660	0
168	20240619	181000	269596970	15660	15660	15660	15660	0
169	20240619	180900	269596970	15660	15660	15660	15660	0
170	20240619	180800	269596970	15660	15660	15660	15660	0
171	20240619	180700	269596970	15660	15660	15660	15660	0
172	20240619	180600	269596970	15660	15660	15660	15660	0
173	20240619	180500	269596970	15660	15660	15660	15660	0
174	20240619	180400	269596970	15660	15660	15660	15660	0
175	20240619	180300	269596970	15660	15660	15660	15660	0
176	20240619	180200	269596970	15660	15660	15660	15660	0
177	20240619	180100	269596970	15660	15660	15660	15660	0
178	20240619	180000	269596970	15660	15660	15660	15660	0
179	20240619	175900	269596970	15660	15660	15660	15660	0
180	20240619	175800	269596970	15660	15660	15660	15660	0
181	20240619	175700	269596970	15660	15660	15660	15660	0
182	20240619	175600	269596970	15660	15660	15660	15660	1193
183	20240619	175500	269596970	15660	15660	15660	15660	0
184	20240619	175400	269596970	15660	15660	15660	15660	0
185	20240619	175300	269596970	15660	15660	15660	15660	0
186	20240619	175200	269596970	15660	15660	15660	15660	0
187	20240619	175100	269596970	15660	15660	15660	15660	0
188	20240619	175000	269596970	15660	15660	15660	15660	0
189	20240619	174900	269596970	15660	15660	15660	15660	0
190	20240619	174800	269596970	15660	15660	15660	15660	0
191	20240619	174700	269596970	15660	15660	15660	15660	0
192	20240619	174600	269596970	15660	15660	15660	15660	0
193	20240619	174500	269596970	15660	15660	15660	15660	0
194	20240619	174400	269596970	15660	15660	15660	15660	0
195	20240619	174300	269596970	15660	15660	15660	15660	0
196	20240619	174200	269596970	15660	15660	15660	15660	0
197	20240619	174100	269596970	15660	15660	15660	15660	0
198	20240619	174000	269596970	15660	15660	15660	15660	0
199	20240619	173900	269596970	15660	15660	15660	15660	0
200	20240619	173800	269596970	15660	15660	15660	15660	0
201	20240619	173700	269596970	15660	15660	15660	15660	0
202	20240619	173600	269596970	15660	15660	15660	15660	0
203	20240619	173500	269596970	15660	15660	15660	15660	0
204	20240619	173400	269596970	15660	15660	15660	15660	0
205	20240619	173300	269596970	15660	15660	15660	15660	0
206	20240619	173200	269596970	15660	15660	15660	15660	0
207	20240619	173100	269596970	15660	15660	15660	15660	0
208	20240619	173000	269596970	15660	15660	15660	15660	0
209	20240619	172900	269596970	15660	15660	15660	15660	0
210	20240619	172800	269596970	15660	15660	15660	15660	0
211	20240619	172700	269596970	15660	15660	15660	15660	0
212	20240619	172600	269596970	15660	15660	15660	15660	1193
213	20240619	172500	269596970	15660	15660	15660	15660	0
214	20240619	172400	269596970	15660	15660	15660	15660	0
215	20240619	172300	269596970	15660	15660	15660	15660	0
216	20240619	172200	269596970	15660	15660	15660	15660	0
217	20240619	172100	269596970	15660	15660	15660	15660	0
218	20240619	172000	269596970	15660	15660	15660	15660	0
219	20240619	171900	269596970	15660	15660	15660	15660	0
220	20240619	171800	269596970	15660	15660	15660	15660	0
221	20240619	171700	269596970	15660	15660	15660	15660	0
222	20240619	171600	269596970	15660	15660	15660	15660	0
223	20240619	171500	269596970	15660	15660	15660	15660	0
224	20240619	171400	269596970	15660	15660	15660	15660	0
225	20240619	171300	269596970	15660	15660	15660	15660	0
226	20240619	171200	269596970	15660	15660	15660	15660	0
227	20240619	171100	269596970	15660	15660	15660	15660	0
228	20240619	171000	269596970	15660	15660	15660	15660	0
229	20240619	170900	269596970	15660	15660	15660	15660	0
230	20240619	170800	269596970	15660	15660	15660	15660	0
231	20240619	170700	269596970	15660	15660	15660	15660	0
232	20240619	170600	269596970	15660	15660	15660	15660	0
233	20240619	170500	269596970	15660	15660	15660	15660	0
234	20240619	170400	269596970	15660	15660	15660	15660	0
235	20240619	170300	269596970	15660	15660	15660	15660	0
236	20240619	170200	269596970	15660	15660	15660	15660	0
237	20240619	170100	269596970	15660	15660	15660	15660	0
238	20240619	170000	269596970	15660	15660	15660	15660	0
239	20240619	165900	269596970	15660	15660	15660	15660	0
240	20240619	165800	269596970	15660	15660	15660	15660	0
241	20240619	165700	269596970	15660	15660	15660	15660	0
242	20240619	165600	269596970	15660	15660	15660	15660	1193
243	20240619	165500	269596970	15660	15660	15660	15660	0
244	20240619	165400	269596970	15660	15660	15660	15660	0
245	20240619	165300	269596970	15660	15660	15660	15660	0
246	20240619	165200	269596970	15660	15660	15660	15660	0
247	20240619	165100	269596970	15660	15660	15660	15660	0
248	20240619	165000	269596970	15660	15660	15660	15660	0
249	20240619	164900	269596970	15660	15660	15660	15660	0
250	20240619	164800	269596970	15660	15660	15660	15660	0
251	20240619	164700	269596970	15660	15660	15660	15660	0
252	20240619	164600	269596970	15660	15660	15660	15660	0
253	20240619	164500	269596970	15660	15660	15660	15660	0
254	20240619	164400	269596970	15660	15660	15660	15660	0
255	20240619	164300	269596970	15660	15660	15660	15660	0
256	20240619	164200	269596970	15660	15660	15660	15660	0
257	20240619	164100	269596970	15660	15660	15660	15660	0
258	20240619	164000	269596970	15660	15660	15660	15660	0
259	20240619	163900	269596970	15660	15660	15660	15660	0
260	20240619	163800	269596970	15660	15660	15660	15660	0
261	20240619	163700	269596970	15660	15660	15660	15660	0
262	20240619	163600	269596970	15660	15660	15660	15660	0
263	20240619	163500	269596970	15660	15660	15660	15660	0
264	20240619	163400	269596970	15660	15660	15660	15660	0
265	20240619	163300	269596970	15660	15660	15660	15660	0
266	20240619	163200	269596970	15660	15660	15660	15660	0
267	20240619	163100	269596970	15660	15660	15660	15660	0
268	20240619	163000	269596970	15660	15660	15660	15660	0
269	20240619	162900	269596970	15660	15660	15660	15660	0
270	20240619	162800	269596970	15660	15660	15660	15660	0
271	20240619	162700	269596970	15660	15660	15660	15660	0
272	20240619	162600	269596970	15660	15660	15660	15660	1193
273	20240619	162500	269596970	15660	15660	15660	15660	0
274	20240619	162400	269596970	15660	15660	15660	15660	0
275	20240619	162300	269596970	15660	15660	15660	15660	0
276	20240619	162200	269596970	15660	15660	15660	15660	0
277	20240619	162100	269596970	15660	15660	15660	15660	0
278	20240619	162000	269596970	15660	15660	15660	15660	0
279	20240619	161900	269596970	15660	15660	15660	15660	0
280	20240619	161800	269596970	15660	15660	15660	15660	0
281	20240619	161700	269596970	15660	15660	15660	15660	0
282	20240619	161600	269596970	15660	15660	15660	15660	0
283	20240619	161500	269596970	15660	15660	15660	15660	0
284	20240619	161400	269596970	15660	15660	15660	15660	0
285	20240619	161300	269596970	15660	15660	15660	15660	0
286	20240619	161200	269596970	15660	15660	15660	15660	0
287	20240619	161100	269596970	15660	15660	15660	15660	0
288	20240619	161000	269596970	15660	15660	15660	15660	0
289	20240619	160900	269596970	15660	15660	15660	15660	0
290	20240619	160800	269596970	15660	15660	15660	15660	0
291	20240619	160700	269596970	15660	15660	15660	15660	0
292	20240619	160600	269596970	15660	15660	15660	15660	0
293	20240619	160500	269596970	15660	15660	15660	15660	0
294	20240619	160400	269596970	15660	15660	15660	15660	0
295	20240619	160300	269596970	15660	15660	15660	15660	0
296	20240619	160200	269596970	15660	15660	15660	15660	0
297	20240619	160100	269596970	15660	15660	15660	15660	0
298	20240619	160000	269596970	15660	15660	15660	15660	0
299	20240619	155900	269596970	15660	15660	15660	15660	0
300	20240619	155800	269596970	15660	15660	15660	15660	0
301	20240619	155700	269596970	15660	15660	15660	15660	0
302	20240619	155600	269596970	15660	15660	15660	15660	1193
303	20240619	155500	269596970	15660	15660	15660	15660	0
304	20240619	155400	269596970	15660	15660	15660	15660	0
305	20240619	155300	269596970	15660	15660	15660	15660	0
306	20240619	155200	269596970	15660	15660	15660	15660	0
307	20240619	155100	269596970	15660	15660	15660	15660	0
308	20240619	155000	269596970	15660	15660	15660	15660	0
309	20240619	154900	269596970	15660	15660	15660	15660	0
310	20240619	154800	269596970	15660	15660	15660	15660	0
311	20240619	154700	269596970	15660	15660	15660	15660	0
312	20240619	154600	269596970	15660	15660	15660	15660	0
313	20240619	154500	269596970	15660	15660	15660	15660	0
314	20240619	154400	269596970	15660	15660	15660	15660	0
315	20240619	154300	269596970	15660	15660	15660	15660	0
316	20240619	154200	269596970	15660	15660	15660	15660	0
317	20240619	154100	269596970	15660	15660	15660	15660	0
318	20240619	154000	269596970	15660	15660	15660	15660	0
319	20240619	153900	269596970	15660	15660	15660	15660	0
320	20240619	153800	269596970	15660	15660	15660	15660	0
321	20240619	153700	269596970	15660	15660	15660	15660	0
322	20240619	153600	269596970	15660	15660	15660	15660	0
323	20240619	153500	269596970	15660	15660	15660	15660	0
324	20240619	153400	269596970	15660	15660	15660	15660	0
325	20240619	153300	269596970	15660	15660	15660	15660	0
326	20240619	153200	269596970	15660	15660	15660	15660	0
327	20240619	153100	269596970	15660	15660	15660	15660	0
328	20240619	153000	269596970	15660	15660	15660	15660	1193
329	20240619	152900	250914590	15710	15710	15710	15710	0
330	20240619	152800	250914590	15710	15710	15710	15710	0
331	20240619	152700	250914590	15710	15710	15710	15710	0
332	20240619	152600	250914590	15710	15710	15710	15710	0
333	20240619	152500	250914590	15710	15710	15710	15710	0
334	20240619	152400	250914590	15710	15710	15710	15710	0
335	20240619	152300	250914590	15710	15710	15710	15710	0
336	20240619	152200	250914590	15710	15710	15710	15710	0
337	20240619	152100	250914590	15710	15710	15710	15710	0
338	20240619	152000	250914590	15710	15710	15710	15710	0
339	20240619	151900	250914590	15710	15710	15710	15710	0
340	20240619	151800	250914590	15710	15710	15710	15710	2
341	20240619	151700	250883170	15680	15680	15680	15680	1
342	20240619	151600	250867490	15680	15680	15680	15680	15
343	20240619	151500	250632290	15710	15710	15710	15710	1
344	20240619	151400	250616580	15680	15710	15710	15680	3
345	20240619	151300	250569480	15710	15690	15710	15680	383
346	20240619	151200	244560350	15670	15670	15670	15670	0
347	20240619	151100	244560350	15670	15670	15670	15670	1
348	20240619	151000	244544680	15670	15670	15670	15670	0
349	20240619	150900	244544680	15670	15670	15670	15670	0
350	20240619	150800	244544680	15670	15670	15670	15670	1
351	20240619	150700	244529010	15700	15700	15700	15700	2
352	20240619	150600	244497610	15700	15660	15700	15660	45
353	20240619	150500	243791890	15700	15700	15700	15700	0
354	20240619	150400	243791890	15700	15650	15700	15650	34
355	20240619	150300	243259350	15660	15660	15660	15660	202
356	20240619	150200	240096030	15720	15660	15720	15660	12
357	20240619	150100	239907560	15660	15660	15660	15660	231
358	20240619	150000	236290100	15660	15660	15660	15660	1
359	20240619	145900	236274440	15660	15660	15660	15660	61
360	20240619	145800	235319180	15660	15660	15660	15660	1
361	20240619	145700	235303520	15660	15660	15660	15660	0
362	20240619	145600	235303520	15660	15660	15660	15660	0
363	20240619	145500	235303520	15660	15660	15660	15660	1
364	20240619	145400	235287860	15660	15660	15660	15660	0
365	20240619	145300	235287860	15660	15660	15660	15660	2
366	20240619	145200	235256540	15660	15660	15660	15660	0
367	20240619	145100	235256540	15660	15660	15660	15660	0
368	20240619	145000	235256540	15660	15660	15660	15660	0
369	20240619	144900	235256540	15660	15660	15660	15660	0
370	20240619	144800	235256540	15660	15660	15660	15660	0
371	20240619	144700	235256540	15660	15660	15660	15660	0
372	20240619	144600	235256540	15660	15660	15660	15660	0
373	20240619	144500	235256540	15660	15660	15660	15660	15
374	20240619	144400	235021640	15660	15660	15660	15660	300
375	20240619	144300	230323640	15650	15650	15650	15650	270
376	20240619	144200	226098140	15660	15660	15660	15660	2
377	20240619	144100	226066820	15660	15660	15660	15660	0
378	20240619	144000	226066820	15660	15660	15660	15660	0
379	20240619	143900	226066820	15660	15660	15660	15660	0
380	20240619	143800	226066820	15660	15660	15660	15660	0
381	20240619	143700	226066820	15660	15660	15660	15660	0
382	20240619	143600	226066820	15660	15660	15660	15660	25
383	20240619	143500	225675320	15660	15660	15660	15660	0
384	20240619	143400	225675320	15660	15660	15660	15660	0
385	20240619	143300	225675320	15660	15660	15660	15660	101
386	20240619	143200	224093660	15710	15710	15710	15710	3
387	20240619	143100	224046530	15710	15710	15710	15710	0
388	20240619	143000	224046530	15710	15710	15710	15710	0
389	20240619	142900	224046530	15710	15710	15710	15710	0
390	20240619	142800	224046530	15710	15710	15710	15710	1
391	20240619	142700	224030820	15660	15660	15660	15660	0
392	20240619	142600	224030820	15660	15660	15660	15660	0
393	20240619	142500	224030820	15660	15660	15660	15660	0
394	20240619	142400	224030820	15660	15660	15660	15660	0
395	20240619	142300	224030820	15660	15660	15660	15660	10
396	20240619	142200	223874220	15660	15660	15660	15660	0
397	20240619	142100	223874220	15660	15660	15660	15660	0
398	20240619	142000	223874220	15660	15660	15660	15660	7
399	20240619	141900	223764600	15660	15660	15660	15660	0
400	20240619	141800	223764600	15660	15660	15660	15660	0
401	20240619	141700	223764600	15660	15660	15660	15660	0
402	20240619	141600	223764600	15660	15660	15660	15650	406
403	20240619	141500	217407100	15660	15660	15660	15660	0
404	20240619	141400	217407100	15660	15670	15670	15660	229
405	20240619	141300	213819220	15720	15720	15720	15720	0
406	20240619	141200	213819220	15720	15720	15720	15720	0
407	20240619	141100	213819220	15720	15720	15720	15720	1
408	20240619	141000	213803500	15670	15670	15670	15670	0
409	20240619	140900	213803500	15670	15670	15670	15670	0
410	20240619	140800	213803500	15670	15670	15670	15670	0
411	20240619	140700	213803500	15670	15670	15670	15670	0
412	20240619	140600	213803500	15670	15670	15670	15670	0
413	20240619	140500	213803500	15670	15670	15670	15670	0
414	20240619	140400	213803500	15670	15670	15670	15670	0
415	20240619	140300	213803500	15670	15670	15670	15670	0
416	20240619	140200	213803500	15670	15670	15670	15670	0
417	20240619	140100	213803500	15670	15670	15670	15670	0
418	20240619	140000	213803500	15670	15670	15670	15670	28
419	20240619	135900	213364740	15670	15720	15720	15670	47
420	20240619	135800	212626900	15720	15720	15720	15720	0
421	20240619	135700	212626900	15720	15720	15720	15720	0
422	20240619	135600	212626900	15720	15720	15720	15720	0
423	20240619	135500	212626900	15720	15720	15720	15720	0
424	20240619	135400	212626900	15720	15720	15720	15720	0
425	20240619	135300	212626900	15720	15720	15720	15720	0
426	20240619	135200	212626900	15720	15720	15720	15720	0
427	20240619	135100	212626900	15720	15720	15720	15720	1
428	20240619	135000	212611180	15720	15720	15720	15720	1
429	20240619	134900	212595460	15700	15700	15700	15700	0
430	20240619	134800	212595460	15700	15700	15700	15700	12
431	20240619	134700	212407060	15700	15700	15700	15700	0
432	20240619	134600	212407060	15700	15700	15700	15700	0
433	20240619	134500	212407060	15700	15700	15700	15700	60
434	20240619	134400	211465060	15720	15720	15720	15720	3
435	20240619	134300	211417900	15720	15720	15720	15720	0
436	20240619	134200	211417900	15720	15720	15720	15720	0
437	20240619	134100	211417900	15720	15720	15720	15720	4
438	20240619	134000	211355020	15720	15680	15720	15670	22
439	20240619	133900	211010130	15680	15680	15680	15680	0
440	20240619	133800	211010130	15680	15680	15680	15680	0
441	20240619	133700	211010130	15680	15680	15680	15680	0
442	20240619	133600	211010130	15680	15680	15680	15680	0
443	20240619	133500	211010130	15680	15680	15680	15680	0
444	20240619	133400	211010130	15680	15680	15680	15680	0
445	20240619	133300	211010130	15680	15680	15680	15680	0
446	20240619	133200	211010130	15680	15680	15680	15680	1
447	20240619	133100	210994450	15680	15680	15680	15680	5
448	20240619	133000	210916050	15690	15690	15690	15690	0
449	20240619	132900	210916050	15690	15690	15690	15690	0
450	20240619	132800	210916050	15690	15720	15720	15690	4
451	20240619	132700	210853200	15650	15650	15650	15650	1
452	20240619	132600	210837550	15670	15670	15670	15670	0
453	20240619	132500	210837550	15670	15670	15670	15670	0
454	20240619	132400	210837550	15670	15670	15670	15670	0
455	20240619	132300	210837550	15670	15670	15670	15670	0
456	20240619	132200	210837550	15670	15670	15670	15670	0
457	20240619	132100	210837550	15670	15660	15670	15660	36
458	20240619	132000	210273450	15650	15650	15650	15650	0
459	20240619	131900	210273450	15650	15650	15650	15650	2
460	20240619	131800	210242150	15650	15650	15650	15650	34
461	20240619	131700	209710050	15660	15670	15670	15660	567
462	20240619	131600	200830270	15670	15670	15670	15670	0
463	20240619	131500	200830270	15670	15670	15670	15670	0
464	20240619	131400	200830270	15670	15680	15680	15670	2095
465	20240619	131300	168000920	15680	15680	15680	15680	150
466	20240619	131200	165648920	15700	15700	15700	15700	1
467	20240619	131100	165633220	15720	15720	15720	15720	1
468	20240619	131000	165617500	15740	15740	15740	15740	0
469	20240619	130900	165617500	15740	15740	15740	15740	0
470	20240619	130800	165617500	15740	15740	15740	15740	0
471	20240619	130700	165617500	15740	15740	15740	15740	0
472	20240619	130600	165617500	15740	15740	15740	15740	1
473	20240619	130500	165601760	15730	15730	15730	15730	2
474	20240619	130400	165570300	15730	15730	15730	15730	0
475	20240619	130300	165570300	15730	15730	15730	15730	0
476	20240619	130200	165570300	15730	15730	15730	15730	0
477	20240619	130100	165570300	15730	15730	15730	15730	1
478	20240619	130000	165554570	15740	15740	15740	15740	0
479	20240619	125900	165554570	15740	15740	15740	15740	0
480	20240619	125800	165554570	15740	15740	15740	15740	0
481	20240619	125700	165554570	15740	15740	15740	15740	0
482	20240619	125600	165554570	15740	15740	15740	15740	0
483	20240619	125500	165554570	15740	15740	15740	15740	0
484	20240619	125400	165554570	15740	15740	15740	15740	0
485	20240619	125300	165554570	15740	15740	15740	15740	0
486	20240619	125200	165554570	15740	15740	15740	15740	0
487	20240619	125100	165554570	15740	15740	15740	15740	0
488	20240619	125000	165554570	15740	15740	15740	15740	30
489	20240619	124900	165082370	15740	15740	15740	15740	0
490	20240619	124800	165082370	15740	15740	15740	15740	0
491	20240619	124700	165082370	15740	15740	15740	15740	0
492	20240619	124600	165082370	15740	15740	15740	15740	0
493	20240619	124500	165082370	15740	15740	15740	15740	1
494	20240619	124400	165066630	15680	15680	15680	15680	0
495	20240619	124300	165066630	15680	15680	15680	15680	0
496	20240619	124200	165066630	15680	15680	15680	15680	0
497	20240619	124100	165066630	15680	15680	15680	15680	280
498	20240619	124000	160676230	15740	15740	15740	15740	0
499	20240619	123900	160676230	15740	15740	15740	15740	0
500	20240619	123800	160676230	15740	15740	15740	15740	0
501	20240619	123700	160676230	15740	15740	15740	15740	0
502	20240619	123600	160676230	15740	15740	15740	15740	0
503	20240619	123500	160676230	15740	15740	15740	15740	0
504	20240619	123400	160676230	15740	15740	15740	15740	0
505	20240619	123300	160676230	15740	15740	15740	15740	0
506	20240619	123200	160676230	15740	15740	15740	15740	0
507	20240619	123100	160676230	15740	15740	15740	15740	0
508	20240619	123000	160676230	15740	15740	15740	15740	1
509	20240619	122900	160660490	15740	15740	15740	15740	0
510	20240619	122800	160660490	15740	15740	15740	15740	0
511	20240619	122700	160660490	15740	15740	15740	15740	1
512	20240619	122600	160644750	15750	15750	15750	15750	0
513	20240619	122500	160644750	15750	15730	15750	15730	34
514	20240619	122400	160109710	15730	15730	15730	15730	1
515	20240619	122300	160093980	15700	15700	15700	15700	0
516	20240619	122200	160093980	15700	15700	15700	15700	0
517	20240619	122100	160093980	15700	15690	15700	15690	2905
518	20240619	122000	114486420	15690	15690	15690	15690	0
519	20240619	121900	114486420	15690	15690	15690	15690	2
520	20240619	121800	114455040	15690	15690	15690	15690	29
521	20240619	121700	114000030	15700	15700	15700	15700	0
522	20240619	121600	114000030	15700	15700	15700	15700	0
523	20240619	121500	114000030	15700	15700	15700	15700	0
524	20240619	121400	114000030	15700	15700	15700	15700	0
525	20240619	121300	114000030	15700	15700	15700	15700	1
526	20240619	121200	113984330	15690	15690	15690	15690	0
527	20240619	121100	113984330	15690	15690	15690	15690	1
528	20240619	121000	113968640	15690	15690	15690	15690	0
529	20240619	120900	113968640	15690	15690	15690	15690	62
530	20240619	120800	112995860	15690	15690	15690	15690	200
531	20240619	120700	109857860	15690	15670	15690	15670	88
532	20240619	120600	108478430	15680	15680	15680	15680	301
533	20240619	120500	103758750	15690	15690	15690	15690	0
534	20240619	120400	103758750	15690	15690	15690	15690	0
535	20240619	120300	103758750	15690	15690	15690	15690	0
536	20240619	120200	103758750	15690	15690	15690	15690	0
537	20240619	120100	103758750	15690	15690	15690	15690	0
538	20240619	120000	103758750	15690	15690	15690	15690	0
539	20240619	115900	103758750	15690	15690	15690	15690	0
540	20240619	115800	103758750	15690	15690	15690	15690	17
541	20240619	115700	103492020	15690	15690	15690	15690	0
542	20240619	115600	103492020	15690	15690	15690	15690	0
543	20240619	115500	103492020	15690	15690	15690	15690	6
544	20240619	115400	103397880	15690	15690	15690	15690	1
545	20240619	115300	103382190	15680	15680	15680	15680	20
546	20240619	115200	103068590	15680	15680	15680	15680	1
547	20240619	115100	103052910	15680	15680	15680	15680	436
548	20240619	115000	96216430	15680	15680	15680	15680	120
549	20240619	114900	94334830	15690	15690	15690	15690	0
550	20240619	114800	94334830	15690	15690	15690	15690	0
551	20240619	114700	94334830	15690	15690	15690	15690	16
552	20240619	114600	94083790	15690	15690	15690	15690	0
553	20240619	114500	94083790	15690	15690	15690	15690	40
554	20240619	114400	93456190	15680	15680	15680	15680	0
555	20240619	114300	93456190	15680	15680	15680	15680	0
556	20240619	114200	93456190	15680	15680	15680	15680	0
557	20240619	114100	93456190	15680	15680	15680	15680	0
558	20240619	114000	93456190	15680	15680	15680	15680	18
559	20240619	113900	93173950	15720	15720	15720	15720	0
560	20240619	113800	93173950	15720	15720	15720	15720	0
561	20240619	113700	93173950	15720	15720	15720	15720	0
562	20240619	113600	93173950	15720	15720	15720	15720	1
563	20240619	113500	93158230	15680	15680	15680	15680	15
564	20240619	113400	92923030	15730	15730	15730	15730	0
565	20240619	113300	92923030	15730	15730	15730	15730	0
566	20240619	113200	92923030	15730	15730	15730	15730	0
567	20240619	113100	92923030	15730	15730	15730	15730	0
568	20240619	113000	92923030	15730	15730	15730	15730	0
569	20240619	112900	92923030	15730	15730	15730	15730	0
570	20240619	112800	92923030	15730	15730	15730	15730	0
571	20240619	112700	92923030	15730	15730	15730	15730	0
572	20240619	112600	92923030	15730	15730	15730	15730	0
573	20240619	112500	92923030	15730	15730	15730	15730	0
574	20240619	112400	92923030	15730	15730	15730	15730	33
575	20240619	112300	92403940	15740	15740	15740	15740	0
576	20240619	112200	92403940	15740	15740	15740	15740	0
577	20240619	112100	92403940	15740	15740	15740	15740	0
578	20240619	112000	92403940	15740	15740	15740	15740	0
579	20240619	111900	92403940	15740	15740	15740	15740	0
580	20240619	111800	92403940	15740	15740	15740	15740	0
581	20240619	111700	92403940	15740	15740	15740	15740	24
582	20240619	111600	92026180	15740	15740	15740	15740	20
583	20240619	111500	91711380	15740	15740	15740	15740	0
584	20240619	111400	91711380	15740	15740	15740	15740	0
585	20240619	111300	91711380	15740	15740	15740	15740	0
586	20240619	111200	91711380	15740	15740	15740	15740	0
587	20240619	111100	91711380	15740	15740	15740	15740	53
588	20240619	111000	90877160	15740	15740	15740	15740	0
589	20240619	110900	90877160	15740	15740	15740	15740	3
590	20240619	110800	90829940	15740	15740	15740	15740	44
591	20240619	110700	90137380	15740	15740	15740	15740	0
592	20240619	110600	90137380	15740	15740	15740	15740	0
593	20240619	110500	90137380	15740	15740	15740	15740	1
594	20240619	110400	90121640	15730	15730	15730	15730	0
595	20240619	110300	90121640	15730	15730	15730	15730	2
596	20240619	110200	90090180	15740	15740	15740	15740	1
597	20240619	110100	90074440	15680	15680	15680	15680	0
598	20240619	110000	90074440	15680	15680	15680	15680	0
599	20240619	105900	90074440	15680	15680	15680	15680	0
600	20240619	105800	90074440	15680	15680	15680	15680	41
601	20240619	105700	89431560	15750	15750	15750	15750	0
602	20240619	105600	89431560	15750	15750	15750	15750	0
603	20240619	105500	89431560	15750	15750	15750	15750	0
604	20240619	105400	89431560	15750	15750	15750	15750	0
605	20240619	105300	89431560	15750	15750	15750	15750	0
606	20240619	105200	89431560	15750	15750	15750	15750	0
607	20240619	105100	89431560	15750	15750	15750	15750	0
608	20240619	105000	89431560	15750	15750	15750	15750	0
609	20240619	104900	89431560	15750	15750	15750	15750	0
610	20240619	104800	89431560	15750	15750	15750	15750	0
611	20240619	104700	89431560	15750	15750	15750	15750	0
612	20240619	104600	89431560	15750	15750	15750	15750	6
613	20240619	104500	89337060	15740	15740	15740	15740	0
614	20240619	104400	89337060	15740	15740	15740	15740	0
615	20240619	104300	89337060	15740	15740	15740	15740	0
616	20240619	104200	89337060	15740	15740	15740	15740	0
617	20240619	104100	89337060	15740	15740	15740	15740	0
618	20240619	104000	89337060	15740	15740	15740	15740	16
619	20240619	103900	89085220	15740	15740	15740	15740	0
620	20240619	103800	89085220	15740	15740	15740	15740	0
621	20240619	103700	89085220	15740	15740	15740	15740	0
622	20240619	103600	89085220	15740	15740	15740	15740	0
623	20240619	103500	89085220	15740	15740	15740	15740	1
624	20240619	103400	89069480	15740	15740	15740	15740	0
625	20240619	103300	89069480	15740	15740	15740	15740	2
626	20240619	103200	89038000	15740	15740	15740	15740	0
627	20240619	103100	89038000	15740	15740	15740	15740	0
628	20240619	103000	89038000	15740	15740	15740	15740	12
629	20240619	102900	88849120	15750	15750	15750	15750	0
630	20240619	102800	88849120	15750	15750	15750	15750	0
631	20240619	102700	88849120	15750	15750	15750	15750	10
632	20240619	102600	88691620	15760	15760	15760	15760	0
633	20240619	102500	88691620	15760	15760	15760	15760	0
634	20240619	102400	88691620	15760	15760	15760	15760	0
635	20240619	102300	88691620	15760	15760	15760	15760	56
636	20240619	102200	87809060	15760	15760	15760	15760	0
637	20240619	102100	87809060	15760	15760	15760	15760	0
638	20240619	102000	87809060	15760	15760	15760	15760	44
639	20240619	101900	87115620	15760	15760	15760	15760	0
640	20240619	101800	87115620	15760	15760	15760	15760	0
641	20240619	101700	87115620	15760	15760	15760	15760	0
642	20240619	101600	87115620	15760	15760	15760	15760	96
643	20240619	101500	85602660	15760	15710	15760	15710	22
644	20240619	101400	85256940	15750	15750	15750	15750	3
645	20240619	101300	85209690	15760	15760	15760	15760	0
646	20240619	101200	85209690	15760	15760	15760	15760	0
647	20240619	101100	85209690	15760	15760	15760	15760	0
648	20240619	101000	85209690	15760	15760	15760	15760	2
649	20240619	100900	85178170	15760	15760	15760	15760	0
650	20240619	100800	85178170	15760	15760	15760	15760	0
651	20240619	100700	85178170	15760	15760	15760	15760	0
652	20240619	100600	85178170	15760	15710	15760	15710	77
653	20240619	100500	83968400	15710	15710	15710	15710	8
654	20240619	100400	83842720	15710	15710	15710	15710	0
655	20240619	100300	83842720	15710	15710	15710	15710	0
656	20240619	100200	83842720	15710	15710	15710	15710	5
657	20240619	100100	83764170	15670	15670	15670	15670	190
658	20240619	100000	80786870	15670	15670	15670	15670	50
659	20240619	095900	80003370	15710	15710	15710	15710	0
660	20240619	095800	80003370	15710	15710	15710	15710	0
661	20240619	095700	80003370	15710	15710	15710	15710	0
662	20240619	095600	80003370	15710	15710	15710	15710	0
663	20240619	095500	80003370	15710	15710	15710	15710	0
664	20240619	095400	80003370	15710	15710	15710	15710	0
665	20240619	095300	80003370	15710	15720	15720	15710	10
666	20240619	095200	79846220	15720	15650	15720	15650	31
667	20240619	095100	79361000	15750	15750	15750	15750	0
668	20240619	095000	79361000	15750	15750	15750	15750	0
669	20240619	094900	79361000	15750	15750	15750	15750	1
670	20240619	094800	79345250	15650	15650	15650	15650	5
671	20240619	094700	79267000	15760	15760	15760	15760	4
672	20240619	094600	79203960	15770	15770	15770	15770	1
673	20240619	094500	79188190	15770	15650	15770	15650	70
674	20240619	094400	78092450	15650	15750	15770	15650	42
675	20240619	094300	77431010	15750	15750	15750	15750	1
676	20240619	094200	77415260	15660	15770	15770	15660	104
677	20240619	094100	75786400	15790	15790	15790	15790	0
678	20240619	094000	75786400	15790	15770	15790	15770	7
679	20240619	093900	75675960	15790	15770	15790	15770	40
680	20240619	093800	75044830	15770	15630	15770	15630	122
681	20240619	093700	73125300	15630	15660	15660	15630	378
682	20240619	093600	67210870	15760	15760	15760	15760	2
683	20240619	093500	67179350	15760	15760	15760	15760	1
684	20240619	093400	67163590	15760	15760	15760	15760	10
685	20240619	093300	67005990	15760	15760	15760	15760	0
686	20240619	093200	67005990	15760	15760	15760	15760	0
687	20240619	093100	67005990	15760	15760	15760	15760	0
688	20240619	093000	67005990	15760	15760	15760	15760	0
689	20240619	092900	67005990	15760	15760	15760	15760	1
690	20240619	092800	66990230	15650	15660	15660	15650	119
691	20240619	092700	65127750	15650	15650	15650	15650	0
692	20240619	092600	65127750	15650	15650	15650	15650	0
693	20240619	092500	65127750	15650	15650	15650	15650	789
694	20240619	092400	52779900	15650	15760	15770	15650	170
695	20240619	092300	50110240	15770	15770	15770	15770	1
696	20240619	092200	50094470	15790	15790	15790	15790	0
697	20240619	092100	50094470	15790	15790	15790	15790	0
698	20240619	092000	50094470	15790	15770	15790	15770	94
699	20240619	091900	48610990	15650	15670	15670	15650	500
700	20240619	091800	40783920	15670	15670	15670	15670	0
701	20240619	091700	40783920	15670	15780	15780	15660	701
702	20240619	091600	29802900	15670	15670	15670	15670	0
703	20240619	091500	29802900	15670	15690	15690	15670	100
704	20240619	091400	28235140	15690	15690	15690	15690	200
705	20240619	091300	25097140	15700	15710	15710	15700	1000
706	20240619	091200	9395860	15740	15740	15740	15740	129
707	20240619	091100	7365400	15690	15700	15700	15690	10
708	20240619	091000	7208480	15700	15740	15740	15700	51
709	20240619	090900	6407740	15740	15740	15740	15710	20
710	20240619	090800	6093420	15740	15740	15740	15740	0
711	20240619	090700	6093420	15740	15740	15740	15740	1
712	20240619	090600	6077680	15740	15740	15740	15740	0
713	20240619	090500	6077680	15740	15740	15740	15740	1
714	20240619	090400	6061940	15700	15700	15700	15700	3
715	20240619	090300	6014840	15650	15800	15800	15650	300
716	20240619	090200	1295600	15800	15800	15800	15800	0
717	20240619	090100	1295600	15800	15800	15800	15800	0
718	20240619	090000	1295600	15800	15800	15800	15800	82