KissMeData/079940/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	195400	618830480	15630	15630	15630	15630	656
3	20240607	195300	618830480	15630	15630	15630	15630	0
4	20240607	195200	618830480	15630	15630	15630	15630	0
5	20240607	195100	618830480	15630	15630	15630	15630	0
6	20240607	195000	618830480	15630	15630	15630	15630	0
7	20240607	194900	618830480	15630	15630	15630	15630	0
8	20240607	194800	618830480	15630	15630	15630	15630	0
9	20240607	194700	618830480	15630	15630	15630	15630	0
10	20240607	194600	618830480	15630	15630	15630	15630	0
11	20240607	194500	618830480	15630	15630	15630	15630	0
12	20240607	194400	618830480	15630	15630	15630	15630	0
13	20240607	194300	618830480	15630	15630	15630	15630	0
14	20240607	194200	618830480	15630	15630	15630	15630	0
15	20240607	194100	618830480	15630	15630	15630	15630	0
16	20240607	194000	618830480	15630	15630	15630	15630	0
17	20240607	193900	618830480	15630	15630	15630	15630	0
18	20240607	193800	618830480	15630	15630	15630	15630	0
19	20240607	193700	618830480	15630	15630	15630	15630	0
20	20240607	193600	618830480	15630	15630	15630	15630	0
21	20240607	193500	618830480	15630	15630	15630	15630	0
22	20240607	193400	618830480	15630	15630	15630	15630	0
23	20240607	193300	618830480	15630	15630	15630	15630	0
24	20240607	193200	618830480	15630	15630	15630	15630	0
25	20240607	193100	618830480	15630	15630	15630	15630	0
26	20240607	193000	618830480	15630	15630	15630	15630	0
27	20240607	192900	618830480	15630	15630	15630	15630	0
28	20240607	192800	618830480	15630	15630	15630	15630	0
29	20240607	192700	618830480	15630	15630	15630	15630	0
30	20240607	192600	618830480	15630	15630	15630	15630	0
31	20240607	192500	618830480	15630	15630	15630	15630	0
32	20240607	192400	618830480	15630	15630	15630	15630	656
33	20240607	192300	618830480	15630	15630	15630	15630	0
34	20240607	192200	618830480	15630	15630	15630	15630	0
35	20240607	192100	618830480	15630	15630	15630	15630	0
36	20240607	192000	618830480	15630	15630	15630	15630	0
37	20240607	191900	618830480	15630	15630	15630	15630	0
38	20240607	191800	618830480	15630	15630	15630	15630	0
39	20240607	191700	618830480	15630	15630	15630	15630	0
40	20240607	191600	618830480	15630	15630	15630	15630	0
41	20240607	191500	618830480	15630	15630	15630	15630	0
42	20240607	191400	618830480	15630	15630	15630	15630	0
43	20240607	191300	618830480	15630	15630	15630	15630	0
44	20240607	191200	618830480	15630	15630	15630	15630	0
45	20240607	191100	618830480	15630	15630	15630	15630	0
46	20240607	191000	618830480	15630	15630	15630	15630	0
47	20240607	190900	618830480	15630	15630	15630	15630	0
48	20240607	190800	618830480	15630	15630	15630	15630	0
49	20240607	190700	618830480	15630	15630	15630	15630	0
50	20240607	190600	618830480	15630	15630	15630	15630	0
51	20240607	190500	618830480	15630	15630	15630	15630	0
52	20240607	190400	618830480	15630	15630	15630	15630	0
53	20240607	190300	618830480	15630	15630	15630	15630	0
54	20240607	190200	618830480	15630	15630	15630	15630	0
55	20240607	190100	618830480	15630	15630	15630	15630	0
56	20240607	190000	618830480	15630	15630	15630	15630	0
57	20240607	185900	618830480	15630	15630	15630	15630	0
58	20240607	185800	618830480	15630	15630	15630	15630	0
59	20240607	185700	618830480	15630	15630	15630	15630	0
60	20240607	185600	618830480	15630	15630	15630	15630	0
61	20240607	185500	618830480	15630	15630	15630	15630	0
62	20240607	185400	618830480	15630	15630	15630	15630	656
63	20240607	185300	618830480	15630	15630	15630	15630	0
64	20240607	185200	618830480	15630	15630	15630	15630	0
65	20240607	185100	618830480	15630	15630	15630	15630	0
66	20240607	185000	618830480	15630	15630	15630	15630	0
67	20240607	184900	618830480	15630	15630	15630	15630	0
68	20240607	184800	618830480	15630	15630	15630	15630	0
69	20240607	184700	618830480	15630	15630	15630	15630	0
70	20240607	184600	618830480	15630	15630	15630	15630	0
71	20240607	184500	618830480	15630	15630	15630	15630	0
72	20240607	184400	618830480	15630	15630	15630	15630	0
73	20240607	184300	618830480	15630	15630	15630	15630	0
74	20240607	184200	618830480	15630	15630	15630	15630	0
75	20240607	184100	618830480	15630	15630	15630	15630	0
76	20240607	184000	618830480	15630	15630	15630	15630	0
77	20240607	183900	618830480	15630	15630	15630	15630	0
78	20240607	183800	618830480	15630	15630	15630	15630	0
79	20240607	183700	618830480	15630	15630	15630	15630	0
80	20240607	183600	618830480	15630	15630	15630	15630	0
81	20240607	183500	618830480	15630	15630	15630	15630	0
82	20240607	183400	618830480	15630	15630	15630	15630	0
83	20240607	183300	618830480	15630	15630	15630	15630	0
84	20240607	183200	618830480	15630	15630	15630	15630	0
85	20240607	183100	618830480	15630	15630	15630	15630	0
86	20240607	183000	618830480	15630	15630	15630	15630	0
87	20240607	182900	618830480	15630	15630	15630	15630	0
88	20240607	182800	618830480	15630	15630	15630	15630	0
89	20240607	182700	618830480	15630	15630	15630	15630	0
90	20240607	182600	618830480	15630	15630	15630	15630	0
91	20240607	182500	618830480	15630	15630	15630	15630	0
92	20240607	182400	618830480	15630	15630	15630	15630	656
93	20240607	182300	618830480	15630	15630	15630	15630	0
94	20240607	182200	618830480	15630	15630	15630	15630	0
95	20240607	182100	618830480	15630	15630	15630	15630	0
96	20240607	182000	618830480	15630	15630	15630	15630	0
97	20240607	181900	618830480	15630	15630	15630	15630	0
98	20240607	181800	618830480	15630	15630	15630	15630	0
99	20240607	181700	618830480	15630	15630	15630	15630	0
100	20240607	181600	618830480	15630	15630	15630	15630	0
101	20240607	181500	618830480	15630	15630	15630	15630	0
102	20240607	181400	618830480	15630	15630	15630	15630	0
103	20240607	181300	618830480	15630	15630	15630	15630	0
104	20240607	181200	618830480	15630	15630	15630	15630	0
105	20240607	181100	618830480	15630	15630	15630	15630	0
106	20240607	181000	618830480	15630	15630	15630	15630	0
107	20240607	180900	618830480	15630	15630	15630	15630	0
108	20240607	180800	618830480	15630	15630	15630	15630	0
109	20240607	180700	618830480	15630	15630	15630	15630	0
110	20240607	180600	618830480	15630	15630	15630	15630	0
111	20240607	180500	618830480	15630	15630	15630	15630	0
112	20240607	180400	618830480	15630	15630	15630	15630	0
113	20240607	180300	618830480	15630	15630	15630	15630	0
114	20240607	180200	618830480	15630	15630	15630	15630	0
115	20240607	180100	618830480	15630	15630	15630	15630	0
116	20240607	180000	618830480	15630	15630	15630	15630	0
117	20240607	175900	618830480	15630	15630	15630	15630	0
118	20240607	175800	618830480	15630	15630	15630	15630	0
119	20240607	175700	618830480	15630	15630	15630	15630	0
120	20240607	175600	618830480	15630	15630	15630	15630	0
121	20240607	175500	618830480	15630	15630	15630	15630	0
122	20240607	175400	618830480	15630	15630	15630	15630	656
123	20240607	175300	618830480	15630	15630	15630	15630	0
124	20240607	175200	618830480	15630	15630	15630	15630	0
125	20240607	175100	618830480	15630	15630	15630	15630	0
126	20240607	175000	618830480	15630	15630	15630	15630	0
127	20240607	174900	618830480	15630	15630	15630	15630	0
128	20240607	174800	618830480	15630	15630	15630	15630	0
129	20240607	174700	618830480	15630	15630	15630	15630	0
130	20240607	174600	618830480	15630	15630	15630	15630	0
131	20240607	174500	618830480	15630	15630	15630	15630	0
132	20240607	174400	618830480	15630	15630	15630	15630	0
133	20240607	174300	618830480	15630	15630	15630	15630	0
134	20240607	174200	618830480	15630	15630	15630	15630	0
135	20240607	174100	618830480	15630	15630	15630	15630	0
136	20240607	174000	618830480	15630	15630	15630	15630	0
137	20240607	173900	618830480	15630	15630	15630	15630	0
138	20240607	173800	618830480	15630	15630	15630	15630	0
139	20240607	173700	618830480	15630	15630	15630	15630	0
140	20240607	173600	618830480	15630	15630	15630	15630	0
141	20240607	173500	618830480	15630	15630	15630	15630	0
142	20240607	173400	618830480	15630	15630	15630	15630	0
143	20240607	173300	618830480	15630	15630	15630	15630	0
144	20240607	173200	618830480	15630	15630	15630	15630	0
145	20240607	173100	618830480	15630	15630	15630	15630	0
146	20240607	173000	618830480	15630	15630	15630	15630	0
147	20240607	172900	618830480	15630	15630	15630	15630	0
148	20240607	172800	618830480	15630	15630	15630	15630	0
149	20240607	172700	618830480	15630	15630	15630	15630	0
150	20240607	172600	618830480	15630	15630	15630	15630	0
151	20240607	172500	618830480	15630	15630	15630	15630	0
152	20240607	172400	618830480	15630	15630	15630	15630	656
153	20240607	172300	618830480	15630	15630	15630	15630	0
154	20240607	172200	618830480	15630	15630	15630	15630	0
155	20240607	172100	618830480	15630	15630	15630	15630	0
156	20240607	172000	618830480	15630	15630	15630	15630	0
157	20240607	171900	618830480	15630	15630	15630	15630	0
158	20240607	171800	618830480	15630	15630	15630	15630	0
159	20240607	171700	618830480	15630	15630	15630	15630	0
160	20240607	171600	618830480	15630	15630	15630	15630	0
161	20240607	171500	618830480	15630	15630	15630	15630	0
162	20240607	171400	618830480	15630	15630	15630	15630	0
163	20240607	171300	618830480	15630	15630	15630	15630	0
164	20240607	171200	618830480	15630	15630	15630	15630	0
165	20240607	171100	618830480	15630	15630	15630	15630	0
166	20240607	171000	618830480	15630	15630	15630	15630	0
167	20240607	170900	618830480	15630	15630	15630	15630	0
168	20240607	170800	618830480	15630	15630	15630	15630	0
169	20240607	170700	618830480	15630	15630	15630	15630	0
170	20240607	170600	618830480	15630	15630	15630	15630	0
171	20240607	170500	618830480	15630	15630	15630	15630	0
172	20240607	170400	618830480	15630	15630	15630	15630	0
173	20240607	170300	618830480	15630	15630	15630	15630	0
174	20240607	170200	618830480	15630	15630	15630	15630	0
175	20240607	170100	618830480	15630	15630	15630	15630	0
176	20240607	170000	618830480	15630	15630	15630	15630	0
177	20240607	165900	618830480	15630	15630	15630	15630	0
178	20240607	165800	618830480	15630	15630	15630	15630	0
179	20240607	165700	618830480	15630	15630	15630	15630	0
180	20240607	165600	618830480	15630	15630	15630	15630	0
181	20240607	165500	618830480	15630	15630	15630	15630	0
182	20240607	165400	618830480	15630	15630	15630	15630	656
183	20240607	165300	618830480	15630	15630	15630	15630	0
184	20240607	165200	618830480	15630	15630	15630	15630	0
185	20240607	165100	618830480	15630	15630	15630	15630	0
186	20240607	165000	618830480	15630	15630	15630	15630	0
187	20240607	164900	618830480	15630	15630	15630	15630	0
188	20240607	164800	618830480	15630	15630	15630	15630	0
189	20240607	164700	618830480	15630	15630	15630	15630	0
190	20240607	164600	618830480	15630	15630	15630	15630	0
191	20240607	164500	618830480	15630	15630	15630	15630	0
192	20240607	164400	618830480	15630	15630	15630	15630	0
193	20240607	164300	618830480	15630	15630	15630	15630	0
194	20240607	164200	618830480	15630	15630	15630	15630	0
195	20240607	164100	618830480	15630	15630	15630	15630	0
196	20240607	164000	618830480	15630	15630	15630	15630	0
197	20240607	163900	618830480	15630	15630	15630	15630	0
198	20240607	163800	618830480	15630	15630	15630	15630	0
199	20240607	163700	618830480	15630	15630	15630	15630	0
200	20240607	163600	618830480	15630	15630	15630	15630	0
201	20240607	163500	618830480	15630	15630	15630	15630	0
202	20240607	163400	618830480	15630	15630	15630	15630	0
203	20240607	163300	618830480	15630	15630	15630	15630	0
204	20240607	163200	618830480	15630	15630	15630	15630	0
205	20240607	163100	618830480	15630	15630	15630	15630	0
206	20240607	163000	618830480	15630	15630	15630	15630	0
207	20240607	162900	618830480	15630	15630	15630	15630	0
208	20240607	162800	618830480	15630	15630	15630	15630	0
209	20240607	162700	618830480	15630	15630	15630	15630	0
210	20240607	162600	618830480	15630	15630	15630	15630	0
211	20240607	162500	618830480	15630	15630	15630	15630	0
212	20240607	162400	618830480	15630	15630	15630	15630	656
213	20240607	162300	618830480	15630	15630	15630	15630	0
214	20240607	162200	618830480	15630	15630	15630	15630	0
215	20240607	162100	618830480	15630	15630	15630	15630	0
216	20240607	162000	618830480	15630	15630	15630	15630	0
217	20240607	161900	618830480	15630	15630	15630	15630	0
218	20240607	161800	618830480	15630	15630	15630	15630	0
219	20240607	161700	618830480	15630	15630	15630	15630	0
220	20240607	161600	618830480	15630	15630	15630	15630	0
221	20240607	161500	618830480	15630	15630	15630	15630	0
222	20240607	161400	618830480	15630	15630	15630	15630	0
223	20240607	161300	618830480	15630	15630	15630	15630	0
224	20240607	161200	618830480	15630	15630	15630	15630	0
225	20240607	161100	618830480	15630	15630	15630	15630	0
226	20240607	161000	618830480	15630	15630	15630	15630	0
227	20240607	160900	618830480	15630	15630	15630	15630	0
228	20240607	160800	618830480	15630	15630	15630	15630	0
229	20240607	160700	618830480	15630	15630	15630	15630	0
230	20240607	160600	618830480	15630	15630	15630	15630	0
231	20240607	160500	618830480	15630	15630	15630	15630	0
232	20240607	160400	618830480	15630	15630	15630	15630	0
233	20240607	160300	618830480	15630	15630	15630	15630	0
234	20240607	160200	618830480	15630	15630	15630	15630	0
235	20240607	160100	618830480	15630	15630	15630	15630	0
236	20240607	160000	618830480	15630	15630	15630	15630	0
237	20240607	155900	618830480	15630	15630	15630	15630	0
238	20240607	155800	618830480	15630	15630	15630	15630	0
239	20240607	155700	618830480	15630	15630	15630	15630	0
240	20240607	155600	618830480	15630	15630	15630	15630	0
241	20240607	155500	618830480	15630	15630	15630	15630	0
242	20240607	155400	618830480	15630	15630	15630	15630	656
243	20240607	155300	618830480	15630	15630	15630	15630	0
244	20240607	155200	618830480	15630	15630	15630	15630	0
245	20240607	155100	618830480	15630	15630	15630	15630	0
246	20240607	155000	618830480	15630	15630	15630	15630	0
247	20240607	154900	618830480	15630	15630	15630	15630	0
248	20240607	154800	618830480	15630	15630	15630	15630	0
249	20240607	154700	618830480	15630	15630	15630	15630	0
250	20240607	154600	618830480	15630	15630	15630	15630	0
251	20240607	154500	618830480	15630	15630	15630	15630	0
252	20240607	154400	618830480	15630	15630	15630	15630	0
253	20240607	154300	618830480	15630	15630	15630	15630	0
254	20240607	154200	618830480	15630	15630	15630	15630	0
255	20240607	154100	618830480	15630	15630	15630	15630	0
256	20240607	154000	618830480	15630	15630	15630	15630	0
257	20240607	153900	618830480	15630	15630	15630	15630	0
258	20240607	153800	618830480	15630	15630	15630	15630	0
259	20240607	153700	618830480	15630	15630	15630	15630	0
260	20240607	153600	618830480	15630	15630	15630	15630	0
261	20240607	153500	618830480	15630	15630	15630	15630	0
262	20240607	153400	618830480	15630	15630	15630	15630	0
263	20240607	153300	618830480	15630	15630	15630	15630	0
264	20240607	153200	618830480	15630	15630	15630	15630	0
265	20240607	153100	618830480	15630	15630	15630	15630	0
266	20240607	153000	618830480	15630	15630	15630	15630	656
267	20240607	152900	608577200	15830	15830	15830	15830	0
268	20240607	152800	608577200	15830	15830	15830	15830	0
269	20240607	152700	608577200	15830	15830	15830	15830	0
270	20240607	152600	608577200	15830	15830	15830	15830	0
271	20240607	152500	608577200	15830	15830	15830	15830	0
272	20240607	152400	608577200	15830	15830	15830	15830	0
273	20240607	152300	608577200	15830	15830	15830	15830	0
274	20240607	152200	608577200	15830	15830	15830	15830	0
275	20240607	152100	608577200	15830	15830	15830	15830	0
276	20240607	152000	608577200	15830	15830	15830	15830	0
277	20240607	151900	608577200	15830	15580	15830	15490	951
278	20240607	151800	593722700	15590	15570	15590	15570	11
279	20240607	151700	593551230	15550	15530	15550	15520	66
280	20240607	151600	592525530	15530	15570	15570	15530	62
281	20240607	151500	591561130	15570	15570	15570	15570	1
282	20240607	151400	591545560	15580	15590	15590	15580	29
283	20240607	151300	591093590	15600	15600	15600	15600	10
284	20240607	151200	590937590	15590	15600	15600	15570	310
285	20240607	151100	586104110	15600	15600	15600	15600	0
286	20240607	151000	586104110	15600	15620	15640	15600	53
287	20240607	150900	585275950	15620	15620	15620	15620	0
288	20240607	150800	585275950	15620	15620	15620	15620	0
289	20240607	150700	585275950	15620	15620	15620	15620	1
290	20240607	150600	585260330	15620	15620	15620	15620	0
291	20240607	150500	585260330	15620	15620	15620	15620	0
292	20240607	150400	585260330	15620	15620	15620	15620	0
293	20240607	150300	585260330	15620	15610	15620	15610	109
294	20240607	150200	583557840	15610	15610	15610	15610	0
295	20240607	150100	583557840	15610	15610	15610	15610	0
296	20240607	150000	583557840	15610	15610	15610	15610	1
297	20240607	145900	583542230	15600	15590	15600	15590	39
298	20240607	145800	582934210	15500	15590	15590	15500	1019
299	20240607	145700	567131590	15600	15600	15600	15600	0
300	20240607	145600	567131590	15600	15600	15600	15600	0
301	20240607	145500	567131590	15600	15600	15600	15600	5
302	20240607	145400	567053590	15530	15580	15580	15530	1139
303	20240607	145300	549349740	15600	15600	15600	15600	0
304	20240607	145200	549349740	15600	15600	15600	15600	0
305	20240607	145100	549349740	15600	15600	15600	15600	1
306	20240607	145000	549334140	15590	15590	15590	15590	0
307	20240607	144900	549334140	15590	15590	15590	15590	0
308	20240607	144800	549334140	15590	15590	15590	15590	1
309	20240607	144700	549318550	15580	15580	15580	15580	0
310	20240607	144600	549318550	15580	15580	15580	15580	0
311	20240607	144500	549318550	15580	15600	15600	15580	91
312	20240607	144400	547900370	15600	15610	15610	15600	20
313	20240607	144300	547588270	15600	15600	15600	15600	0
314	20240607	144200	547588270	15600	15600	15600	15600	0
315	20240607	144100	547588270	15600	15600	15600	15600	0
316	20240607	144000	547588270	15600	15600	15600	15600	0
317	20240607	143900	547588270	15600	15600	15600	15600	0
318	20240607	143800	547588270	15600	15600	15600	15600	0
319	20240607	143700	547588270	15600	15600	15600	15600	0
320	20240607	143600	547588270	15600	15600	15600	15600	0
321	20240607	143500	547588270	15600	15600	15600	15600	1
322	20240607	143400	547572670	15620	15620	15620	15620	0
323	20240607	143300	547572670	15620	15620	15620	15620	0
324	20240607	143200	547572670	15620	15620	15620	15620	0
325	20240607	143100	547572670	15620	15620	15620	15620	0
326	20240607	143000	547572670	15620	15620	15620	15620	0
327	20240607	142900	547572670	15620	15620	15620	15620	0
328	20240607	142800	547572670	15620	15610	15620	15610	6
329	20240607	142700	547478960	15590	15590	15590	15590	7
330	20240607	142600	547369830	15580	15580	15580	15580	0
331	20240607	142500	547369830	15580	15580	15580	15580	0
332	20240607	142400	547369830	15580	15580	15580	15580	0
333	20240607	142300	547369830	15580	15580	15580	15580	0
334	20240607	142200	547369830	15580	15580	15580	15580	1
335	20240607	142100	547354250	15580	15570	15580	15570	101
336	20240607	142000	545781360	15590	15590	15590	15590	0
337	20240607	141900	545781360	15590	15630	15630	15590	270
338	20240607	141800	541568990	15620	15620	15620	15620	0
339	20240607	141700	541568990	15620	15620	15620	15620	0
340	20240607	141600	541568990	15620	15620	15620	15620	0
341	20240607	141500	541568990	15620	15620	15620	15620	1
342	20240607	141400	541553370	15640	15640	15640	15640	0
343	20240607	141300	541553370	15640	15640	15640	15640	0
344	20240607	141200	541553370	15640	15640	15640	15640	0
345	20240607	141100	541553370	15640	15640	15640	15640	0
346	20240607	141000	541553370	15640	15650	15650	15640	14
347	20240607	140900	541334280	15620	15620	15620	15620	112
348	20240607	140800	539584840	15620	15620	15620	15620	0
349	20240607	140700	539584840	15620	15620	15620	15620	0
350	20240607	140600	539584840	15620	15620	15620	15620	0
351	20240607	140500	539584840	15620	15620	15620	15620	10
352	20240607	140400	539428640	15620	15620	15620	15620	0
353	20240607	140300	539428640	15620	15620	15620	15620	0
354	20240607	140200	539428640	15620	15620	15620	15620	0
355	20240607	140100	539428640	15620	15620	15620	15620	0
356	20240607	140000	539428640	15620	15600	15620	15600	81
357	20240607	135900	538165020	15590	15590	15590	15590	1
358	20240607	135800	538149430	15590	15590	15590	15590	0
359	20240607	135700	538149430	15590	15590	15590	15590	0
360	20240607	135600	538149430	15590	15570	15590	15570	476
361	20240607	135500	530733380	15580	15590	15590	15580	38
362	20240607	135400	530141300	15610	15610	15610	15610	0
363	20240607	135300	530141300	15610	15610	15610	15610	1
364	20240607	135200	530125690	15610	15610	15610	15610	0
365	20240607	135100	530125690	15610	15580	15610	15580	99
366	20240607	135000	528582980	15590	15570	15590	15570	60
367	20240607	134900	527648380	15580	15540	15580	15500	1019
368	20240607	134800	511846650	15530	15590	15590	15530	500
369	20240607	134700	504071430	15620	15640	15650	15600	730
370	20240607	134600	492674470	15630	15680	15680	15630	995
371	20240607	134500	477103660	15680	15680	15680	15680	2
372	20240607	134400	477072300	15670	15670	15670	15670	0
373	20240607	134300	477072300	15670	15670	15670	15670	2
374	20240607	134200	477040960	15680	15680	15680	15680	0
375	20240607	134100	477040960	15680	15680	15680	15680	0
376	20240607	134000	477040960	15680	15680	15680	15680	0
377	20240607	133900	477040960	15680	15670	15680	15670	4
378	20240607	133800	476978260	15680	15680	15680	15680	0
379	20240607	133700	476978260	15680	15680	15680	15680	0
380	20240607	133600	476978260	15680	15680	15680	15680	20
381	20240607	133500	476664660	15690	15680	15690	15680	50
382	20240607	133400	475880460	15680	15680	15680	15680	0
383	20240607	133300	475880460	15680	15680	15680	15680	7
384	20240607	133200	475770700	15680	15690	15690	15680	3
385	20240607	133100	475723650	15690	15690	15690	15690	30
386	20240607	133000	475252950	15670	15670	15670	15670	0
387	20240607	132900	475252950	15670	15690	15690	15670	41
388	20240607	132800	474609880	15690	15690	15690	15690	0
389	20240607	132700	474609880	15690	15690	15690	15690	0
390	20240607	132600	474609880	15690	15690	15690	15690	20
391	20240607	132500	474296080	15690	15690	15690	15690	0
392	20240607	132400	474296080	15690	15690	15690	15690	1
393	20240607	132300	474280390	15690	15690	15690	15690	1
394	20240607	132200	474264700	15690	15690	15690	15690	0
395	20240607	132100	474264700	15690	15690	15690	15690	79
396	20240607	132000	473025190	15700	15700	15700	15700	0
397	20240607	131900	473025190	15700	15700	15700	15700	54
398	20240607	131800	472177390	15700	15700	15700	15700	0
399	20240607	131700	472177390	15700	15700	15700	15700	0
400	20240607	131600	472177390	15700	15700	15700	15700	0
401	20240607	131500	472177390	15700	15700	15700	15700	0
402	20240607	131400	472177390	15700	15700	15700	15700	0
403	20240607	131300	472177390	15700	15700	15700	15700	0
404	20240607	131200	472177390	15700	15700	15700	15700	200
405	20240607	131100	469037390	15700	15700	15700	15700	0
406	20240607	131000	469037390	15700	15700	15700	15700	0
407	20240607	130900	469037390	15700	15710	15710	15700	101
408	20240607	130800	467451660	15700	15700	15700	15700	0
409	20240607	130700	467451660	15700	15700	15700	15700	0
410	20240607	130600	467451660	15700	15700	15700	15700	0
411	20240607	130500	467451660	15700	15700	15700	15700	0
412	20240607	130400	467451660	15700	15700	15700	15700	0
413	20240607	130300	467451660	15700	15700	15700	15700	10
414	20240607	130200	467294660	15700	15700	15700	15700	0
415	20240607	130100	467294660	15700	15700	15700	15700	0
416	20240607	130000	467294660	15700	15700	15700	15700	20
417	20240607	125900	466980660	15700	15700	15700	15700	0
418	20240607	125800	466980660	15700	15700	15700	15700	2
419	20240607	125700	466949260	15700	15700	15700	15700	0
420	20240607	125600	466949260	15700	15700	15700	15700	0
421	20240607	125500	466949260	15700	15700	15700	15700	26
422	20240607	125400	466541060	15710	15710	15710	15710	1
423	20240607	125300	466525350	15710	15710	15710	15710	30
424	20240607	125200	466054050	15730	15730	15730	15730	0
425	20240607	125100	466054050	15730	15730	15730	15730	0
426	20240607	125000	466054050	15730	15730	15730	15730	0
427	20240607	124900	466054050	15730	15730	15730	15730	2
428	20240607	124800	466022590	15730	15730	15730	15730	0
429	20240607	124700	466022590	15730	15730	15730	15730	4
430	20240607	124600	465959670	15730	15730	15730	15730	0
431	20240607	124500	465959670	15730	15750	15750	15720	41
432	20240607	124400	465314540	15770	15710	15770	15710	18
433	20240607	124300	465031400	15710	15710	15710	15710	0
434	20240607	124200	465031400	15710	15710	15710	15710	15
435	20240607	124100	464795750	15700	15700	15700	15700	20
436	20240607	124000	464481750	15660	15700	15700	15660	956
437	20240607	123900	449479450	15700	15750	15750	15700	2107
438	20240607	123800	416353170	15770	15770	15770	15770	0
439	20240607	123700	416353170	15770	15770	15770	15770	115
440	20240607	123600	414539620	15750	15750	15750	15750	0
441	20240607	123500	414539620	15750	15750	15750	15750	0
442	20240607	123400	414539620	15750	15760	15760	15750	334
443	20240607	123300	409278820	15750	15750	15750	15750	0
444	20240607	123200	409278820	15750	15750	15750	15750	0
445	20240607	123100	409278820	15750	15750	15750	15750	0
446	20240607	123000	409278820	15750	15750	15750	15750	0
447	20240607	122900	409278820	15750	15750	15750	15750	0
448	20240607	122800	409278820	15750	15750	15750	15750	0
449	20240607	122700	409278820	15750	15750	15750	15750	0
450	20240607	122600	409278820	15750	15750	15750	15750	0
451	20240607	122500	409278820	15750	15750	15750	15750	0
452	20240607	122400	409278820	15750	15750	15750	15750	0
453	20240607	122300	409278820	15750	15750	15750	15750	0
454	20240607	122200	409278820	15750	15750	15750	15750	21
455	20240607	122100	408948070	15750	15750	15750	15750	0
456	20240607	122000	408948070	15750	15750	15750	15750	5
457	20240607	121900	408869320	15750	15750	15750	15750	6
458	20240607	121800	408774820	15770	15770	15770	15770	0
459	20240607	121700	408774820	15770	15770	15770	15770	4
460	20240607	121600	408711740	15770	15770	15770	15770	5
461	20240607	121500	408632890	15770	15770	15770	15770	9
462	20240607	121400	408490960	15770	15770	15770	15770	8
463	20240607	121300	408364800	15770	15770	15770	15770	1
464	20240607	121200	408349030	15770	15760	15770	15760	37
465	20240607	121100	407765900	15760	15760	15760	15760	0
466	20240607	121000	407765900	15760	15760	15760	15760	3
467	20240607	120900	407718620	15760	15760	15760	15760	0
468	20240607	120800	407718620	15760	15760	15760	15760	0
469	20240607	120700	407718620	15760	15760	15760	15760	0
470	20240607	120600	407718620	15760	15760	15760	15760	0
471	20240607	120500	407718620	15760	15760	15760	15760	0
472	20240607	120400	407718620	15760	15760	15760	15760	0
473	20240607	120300	407718620	15760	15760	15760	15760	0
474	20240607	120200	407718620	15760	15760	15760	15760	0
475	20240607	120100	407718620	15760	15760	15760	15760	3
476	20240607	120000	407671340	15760	15760	15760	15760	5
477	20240607	115900	407592540	15770	15770	15770	15770	49
478	20240607	115800	406819810	15770	15770	15770	15770	0
479	20240607	115700	406819810	15770	15790	15790	15770	7
480	20240607	115600	406709300	15790	15790	15790	15790	0
481	20240607	115500	406709300	15790	15790	15790	15790	0
482	20240607	115400	406709300	15790	15790	15790	15790	0
483	20240607	115300	406709300	15790	15790	15790	15790	1
484	20240607	115200	406693510	15780	15780	15780	15780	4
485	20240607	115100	406630390	15790	15790	15790	15790	1
486	20240607	115000	406614600	15790	15790	15790	15790	1
487	20240607	114900	406598810	15770	15770	15770	15770	0
488	20240607	114800	406598810	15770	15770	15770	15770	1
489	20240607	114700	406583040	15770	15770	15770	15770	0
490	20240607	114600	406583040	15770	15770	15770	15770	28
491	20240607	114500	406141480	15770	15770	15770	15770	100
492	20240607	114400	404564480	15750	15750	15750	15750	0
493	20240607	114300	404564480	15750	15750	15750	15750	0
494	20240607	114200	404564480	15750	15750	15750	15750	10
495	20240607	114100	404406980	15730	15730	15730	15730	0
496	20240607	114000	404406980	15730	15730	15730	15730	0
497	20240607	113900	404406980	15730	15730	15730	15730	0
498	20240607	113800	404406980	15730	15730	15730	15730	0
499	20240607	113700	404406980	15730	15730	15730	15730	0
500	20240607	113600	404406980	15730	15730	15730	15730	0
501	20240607	113500	404406980	15730	15730	15730	15730	0
502	20240607	113400	404406980	15730	15740	15740	15730	50
503	20240607	113300	403620450	15760	15760	15760	15760	0
504	20240607	113200	403620450	15760	15760	15760	15760	0
505	20240607	113100	403620450	15760	15760	15760	15760	0
506	20240607	113000	403620450	15760	15770	15770	15760	25
507	20240607	112900	403226440	15800	15800	15800	15800	0
508	20240607	112800	403226440	15800	15800	15800	15800	0
509	20240607	112700	403226440	15800	15800	15800	15800	0
510	20240607	112600	403226440	15800	15800	15800	15800	0
511	20240607	112500	403226440	15800	15780	15800	15780	14
512	20240607	112400	403005260	15760	15760	15760	15760	0
513	20240607	112300	403005260	15760	15760	15760	15760	2
514	20240607	112200	402973740	15760	15760	15760	15760	0
515	20240607	112100	402973740	15760	15760	15760	15760	0
516	20240607	112000	402973740	15760	15740	15760	15740	95
517	20240607	111900	401477840	15740	15740	15740	15740	1
518	20240607	111800	401462100	15760	15760	15760	15760	0
519	20240607	111700	401462100	15760	15760	15760	15760	0
520	20240607	111600	401462100	15760	15760	15760	15760	0
521	20240607	111500	401462100	15760	15760	15760	15760	0
522	20240607	111400	401462100	15760	15760	15760	15760	2
523	20240607	111300	401430580	15740	15780	15780	15740	47
524	20240607	111200	400690000	15830	15780	15830	15780	100
525	20240607	111100	399107050	15830	15830	15830	15830	0
526	20240607	111000	399107050	15830	15760	15830	15760	253
527	20240607	110900	395112650	15760	15760	15760	15760	0
528	20240607	110800	395112650	15760	15760	15760	15760	0
529	20240607	110700	395112650	15760	15760	15760	15760	2
530	20240607	110600	395081130	15750	15750	15750	15750	60
531	20240607	110500	394136130	15750	15750	15750	15750	2
532	20240607	110400	394104630	15750	15750	15750	15750	0
533	20240607	110300	394104630	15750	15750	15750	15750	2
534	20240607	110200	394073130	15750	15750	15750	15750	0
535	20240607	110100	394073130	15750	15750	15750	15750	1
536	20240607	110000	394057380	15750	15760	15760	15750	137
537	20240607	105900	391899480	15750	15750	15750	15750	0
538	20240607	105800	391899480	15750	15750	15750	15750	36
539	20240607	105700	391332480	15750	15750	15750	15750	1
540	20240607	105600	391316730	15750	15750	15750	15750	1
541	20240607	105500	391300980	15770	15770	15770	15770	0
542	20240607	105400	391300980	15770	15770	15770	15770	1
543	20240607	105300	391285210	15770	15770	15770	15770	2
544	20240607	105200	391253670	15760	15760	15760	15760	0
545	20240607	105100	391253670	15760	15760	15760	15760	0
546	20240607	105000	391253670	15760	15760	15760	15760	0
547	20240607	104900	391253670	15760	15760	15760	15760	1
548	20240607	104800	391237910	15760	15760	15760	15760	0
549	20240607	104700	391237910	15760	15760	15760	15760	5
550	20240607	104600	391159110	15780	15780	15780	15780	0
551	20240607	104500	391159110	15780	15780	15780	15780	5
552	20240607	104400	391080210	15780	15780	15780	15780	1
553	20240607	104300	391064430	15780	15780	15780	15780	0
554	20240607	104200	391064430	15780	15780	15780	15780	0
555	20240607	104100	391064430	15780	15760	15780	15760	37
556	20240607	104000	390481290	15780	15780	15780	15780	10
557	20240607	103900	390323490	15780	15780	15780	15780	1
558	20240607	103800	390307710	15770	15770	15770	15770	1
559	20240607	103700	390291940	15780	15780	15780	15780	0
560	20240607	103600	390291940	15780	15770	15780	15770	56
561	20240607	103500	389408320	15780	15790	15790	15780	20
562	20240607	103400	389092620	15810	15760	15810	15760	112
563	20240607	103300	387326920	15750	15810	15810	15750	180
564	20240607	103200	384487320	15810	15810	15810	15810	5
565	20240607	103100	384408270	15820	15820	15820	15820	1
566	20240607	103000	384392450	15830	15830	15830	15830	0
567	20240607	102900	384392450	15830	15830	15830	15830	0
568	20240607	102800	384392450	15830	15800	15830	15800	22
569	20240607	102700	384044770	15830	15800	15830	15800	2
570	20240607	102600	384013140	15800	15810	15830	15790	317
571	20240607	102500	379003370	15800	15800	15800	15800	54
572	20240607	102400	378150170	15800	15800	15800	15800	147
573	20240607	102300	375827570	15720	15720	15720	15720	0
574	20240607	102200	375827570	15720	15710	15720	15710	100
575	20240607	102100	374256470	15710	15710	15710	15710	0
576	20240607	102000	374256470	15710	15700	15710	15700	80
577	20240607	101900	372999970	15710	15710	15710	15710	0
578	20240607	101800	372999970	15710	15710	15710	15710	19
579	20240607	101700	372701480	15700	15700	15700	15700	11
580	20240607	101600	372528780	15720	15720	15720	15720	1
581	20240607	101500	372513060	15720	15720	15720	15720	1
582	20240607	101400	372497340	15720	15720	15720	15720	0
583	20240607	101300	372497340	15720	15720	15720	15720	1
584	20240607	101200	372481620	15700	15700	15700	15700	0
585	20240607	101100	372481620	15700	15700	15700	15700	0
586	20240607	101000	372481620	15700	15700	15700	15700	47
587	20240607	100900	371743720	15710	15730	15730	15710	100
588	20240607	100800	370172370	15740	15740	15740	15740	0
589	20240607	100700	370172370	15740	15730	15740	15720	173
590	20240607	100600	367452050	15740	15740	15740	15740	1
591	20240607	100500	367436310	15740	15740	15740	15720	67
592	20240607	100400	366382150	15750	15790	15790	15750	494
593	20240607	100300	358594450	15810	15810	15810	15810	0
594	20240607	100200	358594450	15810	15810	15810	15810	1
595	20240607	100100	358578640	15810	15810	15810	15810	2
596	20240607	100000	358547020	15810	15810	15820	15810	3
597	20240607	095900	358499580	15790	15820	15820	15790	271
598	20240607	095800	354216430	15820	15910	15910	15820	776
599	20240607	095700	341902430	15910	15960	15960	15910	100
600	20240607	095600	340310490	15950	15910	15960	15910	253
601	20240607	095500	336275150	15890	15890	15920	15890	1262
602	20240607	095400	316211340	15890	15890	15890	15890	10
603	20240607	095300	316052440	15890	15890	15890	15890	0
604	20240607	095200	316052440	15890	15890	15890	15890	66
605	20240607	095100	315003700	15890	15890	15890	15890	0
606	20240607	095000	315003700	15890	15890	15890	15890	95
607	20240607	094900	313494150	15880	15880	15880	15880	12
608	20240607	094800	313303590	15900	15900	15900	15900	242
609	20240607	094700	309455790	15900	15900	15900	15900	20
610	20240607	094600	309137790	15900	15900	15900	15900	0
611	20240607	094500	309137790	15900	15950	15950	15900	447
612	20240607	094400	302017720	15950	16000	16000	15950	1136
613	20240607	094300	283864210	16000	15990	16000	15980	270
614	20240607	094200	279546540	15990	15990	15990	15990	25
615	20240607	094100	279146790	15990	16000	16000	15990	78
616	20240607	094000	277898890	16010	16010	16010	16010	0
617	20240607	093900	277898890	16010	16010	16010	16010	5
618	20240607	093800	277818840	16010	16010	16010	16010	22
619	20240607	093700	277466620	16010	16010	16010	16000	120
620	20240607	093600	275545920	16010	16000	16010	16000	60
621	20240607	093500	274585420	16000	16020	16020	16000	193
622	20240607	093400	271494160	16020	16010	16020	16010	265
623	20240607	093300	267250340	16030	16050	16050	16020	205
624	20240607	093200	263962780	16050	16050	16050	16050	79
625	20240607	093100	262694830	16050	16000	16050	16000	1017
626	20240607	093000	246377550	15990	16010	16010	15990	311
627	20240607	092900	241402210	16010	16000	16010	16000	74
628	20240607	092800	240218110	15990	16010	16010	15980	312
629	20240607	092700	235228810	16030	16000	16060	15970	1617
630	20240607	092600	209300960	16010	15940	16010	15940	1412
631	20240607	092500	186722940	15950	15950	15950	15940	229
632	20240607	092400	183070690	15960	15900	15960	15900	61
633	20240607	092300	182097850	15890	15900	15900	15880	248
634	20240607	092200	178154960	15900	15880	15900	15880	60
635	20240607	092100	177201320	15900	15940	15940	15880	431
636	20240607	092000	170346460	15950	15960	15960	15950	313
637	20240607	091900	165353180	15980	16010	16010	15960	1143
638	20240607	091800	147081720	15960	15870	16020	15860	1832
639	20240607	091700	117922050	15860	15750	15860	15750	3534
640	20240607	091600	61973510	15750	15720	15750	15720	34
641	20240607	091500	61438380	15700	15690	15700	15690	6
642	20240607	091400	61344190	15730	15670	15740	15670	72
643	20240607	091300	60211620	15660	15660	15660	15640	565
644	20240607	091200	51373150	15660	15750	15760	15660	308
645	20240607	091100	46523930	15760	15660	15760	15660	46
646	20240607	091000	45802550	15660	15690	15780	15660	88
647	20240607	090900	44422160	15640	15590	15800	15590	1549
648	20240607	090800	20151810	15590	15590	15590	15580	99
649	20240607	090700	18608500	15590	15540	15590	15540	391
650	20240607	090600	12525710	15540	15550	15550	15540	139
651	20240607	090500	10365510	15610	15460	15610	15460	539
652	20240607	090400	1982150	15480	15480	15480	15480	0
653	20240607	090300	1982150	15480	15480	15480	15480	0
654	20240607	090200	1982150	15480	15480	15480	15480	1
655	20240607	090100	1966670	15490	15490	15490	15490	2
656	20240607	090000	1935690	15490	15490	15490	15350	125