KissMeData/294570/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	210800	166572980	15620	15620	15620	15620	76
3	20240625	210700	166572980	15620	15620	15620	15620	0
4	20240625	210600	166572980	15620	15620	15620	15620	0
5	20240625	210500	166572980	15620	15620	15620	15620	0
6	20240625	210400	166572980	15620	15620	15620	15620	0
7	20240625	210300	166572980	15620	15620	15620	15620	0
8	20240625	210200	166572980	15620	15620	15620	15620	0
9	20240625	210100	166572980	15620	15620	15620	15620	0
10	20240625	210000	166572980	15620	15620	15620	15620	0
11	20240625	205900	166572980	15620	15620	15620	15620	0
12	20240625	205800	166572980	15620	15620	15620	15620	0
13	20240625	205700	166572980	15620	15620	15620	15620	0
14	20240625	205600	166572980	15620	15620	15620	15620	0
15	20240625	205500	166572980	15620	15620	15620	15620	0
16	20240625	205400	166572980	15620	15620	15620	15620	0
17	20240625	205300	166572980	15620	15620	15620	15620	0
18	20240625	205200	166572980	15620	15620	15620	15620	0
19	20240625	205100	166572980	15620	15620	15620	15620	0
20	20240625	205000	166572980	15620	15620	15620	15620	0
21	20240625	204900	166572980	15620	15620	15620	15620	0
22	20240625	204800	166572980	15620	15620	15620	15620	0
23	20240625	204700	166572980	15620	15620	15620	15620	0
24	20240625	204600	166572980	15620	15620	15620	15620	0
25	20240625	204500	166572980	15620	15620	15620	15620	0
26	20240625	204400	166572980	15620	15620	15620	15620	0
27	20240625	204300	166572980	15620	15620	15620	15620	0
28	20240625	204200	166572980	15620	15620	15620	15620	0
29	20240625	204100	166572980	15620	15620	15620	15620	0
30	20240625	204000	166572980	15620	15620	15620	15620	0
31	20240625	203900	166572980	15620	15620	15620	15620	0
32	20240625	203800	166572980	15620	15620	15620	15620	76
33	20240625	203700	166572980	15620	15620	15620	15620	0
34	20240625	203600	166572980	15620	15620	15620	15620	0
35	20240625	203500	166572980	15620	15620	15620	15620	0
36	20240625	203400	166572980	15620	15620	15620	15620	0
37	20240625	203300	166572980	15620	15620	15620	15620	0
38	20240625	203200	166572980	15620	15620	15620	15620	0
39	20240625	203100	166572980	15620	15620	15620	15620	0
40	20240625	203000	166572980	15620	15620	15620	15620	0
41	20240625	202900	166572980	15620	15620	15620	15620	0
42	20240625	202800	166572980	15620	15620	15620	15620	0
43	20240625	202700	166572980	15620	15620	15620	15620	0
44	20240625	202600	166572980	15620	15620	15620	15620	0
45	20240625	202500	166572980	15620	15620	15620	15620	0
46	20240625	202400	166572980	15620	15620	15620	15620	0
47	20240625	202300	166572980	15620	15620	15620	15620	0
48	20240625	202200	166572980	15620	15620	15620	15620	0
49	20240625	202100	166572980	15620	15620	15620	15620	0
50	20240625	202000	166572980	15620	15620	15620	15620	0
51	20240625	201900	166572980	15620	15620	15620	15620	0
52	20240625	201800	166572980	15620	15620	15620	15620	0
53	20240625	201700	166572980	15620	15620	15620	15620	0
54	20240625	201600	166572980	15620	15620	15620	15620	0
55	20240625	201500	166572980	15620	15620	15620	15620	0
56	20240625	201400	166572980	15620	15620	15620	15620	0
57	20240625	201300	166572980	15620	15620	15620	15620	0
58	20240625	201200	166572980	15620	15620	15620	15620	0
59	20240625	201100	166572980	15620	15620	15620	15620	0
60	20240625	201000	166572980	15620	15620	15620	15620	0
61	20240625	200900	166572980	15620	15620	15620	15620	0
62	20240625	200800	166572980	15620	15620	15620	15620	76
63	20240625	200700	166572980	15620	15620	15620	15620	0
64	20240625	200600	166572980	15620	15620	15620	15620	0
65	20240625	200500	166572980	15620	15620	15620	15620	0
66	20240625	200400	166572980	15620	15620	15620	15620	0
67	20240625	200300	166572980	15620	15620	15620	15620	0
68	20240625	200200	166572980	15620	15620	15620	15620	0
69	20240625	200100	166572980	15620	15620	15620	15620	0
70	20240625	200000	166572980	15620	15620	15620	15620	0
71	20240625	195900	166572980	15620	15620	15620	15620	0
72	20240625	195800	166572980	15620	15620	15620	15620	0
73	20240625	195700	166572980	15620	15620	15620	15620	0
74	20240625	195600	166572980	15620	15620	15620	15620	0
75	20240625	195500	166572980	15620	15620	15620	15620	0
76	20240625	195400	166572980	15620	15620	15620	15620	0
77	20240625	195300	166572980	15620	15620	15620	15620	0
78	20240625	195200	166572980	15620	15620	15620	15620	0
79	20240625	195100	166572980	15620	15620	15620	15620	0
80	20240625	195000	166572980	15620	15620	15620	15620	0
81	20240625	194900	166572980	15620	15620	15620	15620	0
82	20240625	194800	166572980	15620	15620	15620	15620	0
83	20240625	194700	166572980	15620	15620	15620	15620	0
84	20240625	194600	166572980	15620	15620	15620	15620	0
85	20240625	194500	166572980	15620	15620	15620	15620	0
86	20240625	194400	166572980	15620	15620	15620	15620	0
87	20240625	194300	166572980	15620	15620	15620	15620	0
88	20240625	194200	166572980	15620	15620	15620	15620	0
89	20240625	194100	166572980	15620	15620	15620	15620	0
90	20240625	194000	166572980	15620	15620	15620	15620	0
91	20240625	193900	166572980	15620	15620	15620	15620	0
92	20240625	193800	166572980	15620	15620	15620	15620	76
93	20240625	193700	166572980	15620	15620	15620	15620	0
94	20240625	193600	166572980	15620	15620	15620	15620	0
95	20240625	193500	166572980	15620	15620	15620	15620	0
96	20240625	193400	166572980	15620	15620	15620	15620	0
97	20240625	193300	166572980	15620	15620	15620	15620	0
98	20240625	193200	166572980	15620	15620	15620	15620	0
99	20240625	193100	166572980	15620	15620	15620	15620	0
100	20240625	193000	166572980	15620	15620	15620	15620	0
101	20240625	192900	166572980	15620	15620	15620	15620	0
102	20240625	192800	166572980	15620	15620	15620	15620	0
103	20240625	192700	166572980	15620	15620	15620	15620	0
104	20240625	192600	166572980	15620	15620	15620	15620	0
105	20240625	192500	166572980	15620	15620	15620	15620	0
106	20240625	192400	166572980	15620	15620	15620	15620	0
107	20240625	192300	166572980	15620	15620	15620	15620	0
108	20240625	192200	166572980	15620	15620	15620	15620	0
109	20240625	192100	166572980	15620	15620	15620	15620	0
110	20240625	192000	166572980	15620	15620	15620	15620	0
111	20240625	191900	166572980	15620	15620	15620	15620	0
112	20240625	191800	166572980	15620	15620	15620	15620	0
113	20240625	191700	166572980	15620	15620	15620	15620	0
114	20240625	191600	166572980	15620	15620	15620	15620	0
115	20240625	191500	166572980	15620	15620	15620	15620	0
116	20240625	191400	166572980	15620	15620	15620	15620	0
117	20240625	191300	166572980	15620	15620	15620	15620	0
118	20240625	191200	166572980	15620	15620	15620	15620	0
119	20240625	191100	166572980	15620	15620	15620	15620	0
120	20240625	191000	166572980	15620	15620	15620	15620	0
121	20240625	190900	166572980	15620	15620	15620	15620	0
122	20240625	190800	166572980	15620	15620	15620	15620	76
123	20240625	190700	166572980	15620	15620	15620	15620	0
124	20240625	190600	166572980	15620	15620	15620	15620	0
125	20240625	190500	166572980	15620	15620	15620	15620	0
126	20240625	190400	166572980	15620	15620	15620	15620	0
127	20240625	190300	166572980	15620	15620	15620	15620	0
128	20240625	190200	166572980	15620	15620	15620	15620	0
129	20240625	190100	166572980	15620	15620	15620	15620	0
130	20240625	190000	166572980	15620	15620	15620	15620	0
131	20240625	185900	166572980	15620	15620	15620	15620	0
132	20240625	185800	166572980	15620	15620	15620	15620	0
133	20240625	185700	166572980	15620	15620	15620	15620	0
134	20240625	185600	166572980	15620	15620	15620	15620	0
135	20240625	185500	166572980	15620	15620	15620	15620	0
136	20240625	185400	166572980	15620	15620	15620	15620	0
137	20240625	185300	166572980	15620	15620	15620	15620	0
138	20240625	185200	166572980	15620	15620	15620	15620	0
139	20240625	185100	166572980	15620	15620	15620	15620	0
140	20240625	185000	166572980	15620	15620	15620	15620	0
141	20240625	184900	166572980	15620	15620	15620	15620	0
142	20240625	184800	166572980	15620	15620	15620	15620	0
143	20240625	184700	166572980	15620	15620	15620	15620	0
144	20240625	184600	166572980	15620	15620	15620	15620	0
145	20240625	184500	166572980	15620	15620	15620	15620	0
146	20240625	184400	166572980	15620	15620	15620	15620	0
147	20240625	184300	166572980	15620	15620	15620	15620	0
148	20240625	184200	166572980	15620	15620	15620	15620	0
149	20240625	184100	166572980	15620	15620	15620	15620	0
150	20240625	184000	166572980	15620	15620	15620	15620	0
151	20240625	183900	166572980	15620	15620	15620	15620	0
152	20240625	183800	166572980	15620	15620	15620	15620	76
153	20240625	183700	166572980	15620	15620	15620	15620	0
154	20240625	183600	166572980	15620	15620	15620	15620	0
155	20240625	183500	166572980	15620	15620	15620	15620	0
156	20240625	183400	166572980	15620	15620	15620	15620	0
157	20240625	183300	166572980	15620	15620	15620	15620	0
158	20240625	183200	166572980	15620	15620	15620	15620	0
159	20240625	183100	166572980	15620	15620	15620	15620	0
160	20240625	183000	166572980	15620	15620	15620	15620	0
161	20240625	182900	166572980	15620	15620	15620	15620	0
162	20240625	182800	166572980	15620	15620	15620	15620	0
163	20240625	182700	166572980	15620	15620	15620	15620	0
164	20240625	182600	166572980	15620	15620	15620	15620	0
165	20240625	182500	166572980	15620	15620	15620	15620	0
166	20240625	182400	166572980	15620	15620	15620	15620	0
167	20240625	182300	166572980	15620	15620	15620	15620	0
168	20240625	182200	166572980	15620	15620	15620	15620	0
169	20240625	182100	166572980	15620	15620	15620	15620	0
170	20240625	182000	166572980	15620	15620	15620	15620	0
171	20240625	181900	166572980	15620	15620	15620	15620	0
172	20240625	181800	166572980	15620	15620	15620	15620	0
173	20240625	181700	166572980	15620	15620	15620	15620	0
174	20240625	181600	166572980	15620	15620	15620	15620	0
175	20240625	181500	166572980	15620	15620	15620	15620	0
176	20240625	181400	166572980	15620	15620	15620	15620	0
177	20240625	181300	166572980	15620	15620	15620	15620	0
178	20240625	181200	166572980	15620	15620	15620	15620	0
179	20240625	181100	166572980	15620	15620	15620	15620	0
180	20240625	181000	166572980	15620	15620	15620	15620	0
181	20240625	180900	166572980	15620	15620	15620	15620	0
182	20240625	180800	166572980	15620	15620	15620	15620	76
183	20240625	180700	166572980	15620	15620	15620	15620	0
184	20240625	180600	166572980	15620	15620	15620	15620	0
185	20240625	180500	166572980	15620	15620	15620	15620	0
186	20240625	180400	166572980	15620	15620	15620	15620	0
187	20240625	180300	166572980	15620	15620	15620	15620	0
188	20240625	180200	166572980	15620	15620	15620	15620	0
189	20240625	180100	166572980	15620	15620	15620	15620	0
190	20240625	180000	166572980	15620	15620	15620	15620	0
191	20240625	175900	166572980	15620	15620	15620	15620	0
192	20240625	175800	166572980	15620	15620	15620	15620	0
193	20240625	175700	166572980	15620	15620	15620	15620	0
194	20240625	175600	166572980	15620	15620	15620	15620	0
195	20240625	175500	166572980	15620	15620	15620	15620	0
196	20240625	175400	166572980	15620	15620	15620	15620	0
197	20240625	175300	166572980	15620	15620	15620	15620	0
198	20240625	175200	166572980	15620	15620	15620	15620	0
199	20240625	175100	166572980	15620	15620	15620	15620	0
200	20240625	175000	166572980	15620	15620	15620	15620	0
201	20240625	174900	166572980	15620	15620	15620	15620	0
202	20240625	174800	166572980	15620	15620	15620	15620	0
203	20240625	174700	166572980	15620	15620	15620	15620	0
204	20240625	174600	166572980	15620	15620	15620	15620	0
205	20240625	174500	166572980	15620	15620	15620	15620	0
206	20240625	174400	166572980	15620	15620	15620	15620	0
207	20240625	174300	166572980	15620	15620	15620	15620	0
208	20240625	174200	166572980	15620	15620	15620	15620	0
209	20240625	174100	166572980	15620	15620	15620	15620	0
210	20240625	174000	166572980	15620	15620	15620	15620	0
211	20240625	173900	166572980	15620	15620	15620	15620	0
212	20240625	173800	166572980	15620	15620	15620	15620	76
213	20240625	173700	166572980	15620	15620	15620	15620	0
214	20240625	173600	166572980	15620	15620	15620	15620	0
215	20240625	173500	166572980	15620	15620	15620	15620	0
216	20240625	173400	166572980	15620	15620	15620	15620	0
217	20240625	173300	166572980	15620	15620	15620	15620	0
218	20240625	173200	166572980	15620	15620	15620	15620	0
219	20240625	173100	166572980	15620	15620	15620	15620	0
220	20240625	173000	166572980	15620	15620	15620	15620	0
221	20240625	172900	166572980	15620	15620	15620	15620	0
222	20240625	172800	166572980	15620	15620	15620	15620	0
223	20240625	172700	166572980	15620	15620	15620	15620	0
224	20240625	172600	166572980	15620	15620	15620	15620	0
225	20240625	172500	166572980	15620	15620	15620	15620	0
226	20240625	172400	166572980	15620	15620	15620	15620	0
227	20240625	172300	166572980	15620	15620	15620	15620	0
228	20240625	172200	166572980	15620	15620	15620	15620	0
229	20240625	172100	166572980	15620	15620	15620	15620	0
230	20240625	172000	166572980	15620	15620	15620	15620	0
231	20240625	171900	166572980	15620	15620	15620	15620	0
232	20240625	171800	166572980	15620	15620	15620	15620	0
233	20240625	171700	166572980	15620	15620	15620	15620	0
234	20240625	171600	166572980	15620	15620	15620	15620	0
235	20240625	171500	166572980	15620	15620	15620	15620	0
236	20240625	171400	166572980	15620	15620	15620	15620	0
237	20240625	171300	166572980	15620	15620	15620	15620	0
238	20240625	171200	166572980	15620	15620	15620	15620	0
239	20240625	171100	166572980	15620	15620	15620	15620	0
240	20240625	171000	166572980	15620	15620	15620	15620	0
241	20240625	170900	166572980	15620	15620	15620	15620	0
242	20240625	170800	166572980	15620	15620	15620	15620	76
243	20240625	170700	166572980	15620	15620	15620	15620	0
244	20240625	170600	166572980	15620	15620	15620	15620	0
245	20240625	170500	166572980	15620	15620	15620	15620	0
246	20240625	170400	166572980	15620	15620	15620	15620	0
247	20240625	170300	166572980	15620	15620	15620	15620	0
248	20240625	170200	166572980	15620	15620	15620	15620	0
249	20240625	170100	166572980	15620	15620	15620	15620	0
250	20240625	170000	166572980	15620	15620	15620	15620	0
251	20240625	165900	166572980	15620	15620	15620	15620	0
252	20240625	165800	166572980	15620	15620	15620	15620	0
253	20240625	165700	166572980	15620	15620	15620	15620	0
254	20240625	165600	166572980	15620	15620	15620	15620	0
255	20240625	165500	166572980	15620	15620	15620	15620	0
256	20240625	165400	166572980	15620	15620	15620	15620	0
257	20240625	165300	166572980	15620	15620	15620	15620	0
258	20240625	165200	166572980	15620	15620	15620	15620	0
259	20240625	165100	166572980	15620	15620	15620	15620	0
260	20240625	165000	166572980	15620	15620	15620	15620	0
261	20240625	164900	166572980	15620	15620	15620	15620	0
262	20240625	164800	166572980	15620	15620	15620	15620	0
263	20240625	164700	166572980	15620	15620	15620	15620	0
264	20240625	164600	166572980	15620	15620	15620	15620	0
265	20240625	164500	166572980	15620	15620	15620	15620	0
266	20240625	164400	166572980	15620	15620	15620	15620	0
267	20240625	164300	166572980	15620	15620	15620	15620	0
268	20240625	164200	166572980	15620	15620	15620	15620	0
269	20240625	164100	166572980	15620	15620	15620	15620	0
270	20240625	164000	166572980	15620	15620	15620	15620	0
271	20240625	163900	166572980	15620	15620	15620	15620	0
272	20240625	163800	166572980	15620	15620	15620	15620	76
273	20240625	163700	166572980	15620	15620	15620	15620	0
274	20240625	163600	166572980	15620	15620	15620	15620	0
275	20240625	163500	166572980	15620	15620	15620	15620	0
276	20240625	163400	166572980	15620	15620	15620	15620	0
277	20240625	163300	166572980	15620	15620	15620	15620	0
278	20240625	163200	166572980	15620	15620	15620	15620	0
279	20240625	163100	166572980	15620	15620	15620	15620	0
280	20240625	163000	166572980	15620	15620	15620	15620	0
281	20240625	162900	166572980	15620	15620	15620	15620	0
282	20240625	162800	166572980	15620	15620	15620	15620	0
283	20240625	162700	166572980	15620	15620	15620	15620	0
284	20240625	162600	166572980	15620	15620	15620	15620	0
285	20240625	162500	166572980	15620	15620	15620	15620	0
286	20240625	162400	166572980	15620	15620	15620	15620	0
287	20240625	162300	166572980	15620	15620	15620	15620	0
288	20240625	162200	166572980	15620	15620	15620	15620	0
289	20240625	162100	166572980	15620	15620	15620	15620	0
290	20240625	162000	166572980	15620	15620	15620	15620	0
291	20240625	161900	166572980	15620	15620	15620	15620	0
292	20240625	161800	166572980	15620	15620	15620	15620	0
293	20240625	161700	166572980	15620	15620	15620	15620	0
294	20240625	161600	166572980	15620	15620	15620	15620	0
295	20240625	161500	166572980	15620	15620	15620	15620	0
296	20240625	161400	166572980	15620	15620	15620	15620	0
297	20240625	161300	166572980	15620	15620	15620	15620	0
298	20240625	161200	166572980	15620	15620	15620	15620	0
299	20240625	161100	166572980	15620	15620	15620	15620	0
300	20240625	161000	166572980	15620	15620	15620	15620	0
301	20240625	160900	166572980	15620	15620	15620	15620	0
302	20240625	160800	166572980	15620	15620	15620	15620	76
303	20240625	160700	166572980	15620	15620	15620	15620	0
304	20240625	160600	166572980	15620	15620	15620	15620	0
305	20240625	160500	166572980	15620	15620	15620	15620	0
306	20240625	160400	166572980	15620	15620	15620	15620	0
307	20240625	160300	166572980	15620	15620	15620	15620	0
308	20240625	160200	166572980	15620	15620	15620	15620	0
309	20240625	160100	166572980	15620	15620	15620	15620	0
310	20240625	160000	166572980	15620	15620	15620	15620	0
311	20240625	155900	166572980	15620	15620	15620	15620	0
312	20240625	155800	166572980	15620	15620	15620	15620	0
313	20240625	155700	166572980	15620	15620	15620	15620	0
314	20240625	155600	166572980	15620	15620	15620	15620	0
315	20240625	155500	166572980	15620	15620	15620	15620	0
316	20240625	155400	166572980	15620	15620	15620	15620	0
317	20240625	155300	166572980	15620	15620	15620	15620	0
318	20240625	155200	166572980	15620	15620	15620	15620	0
319	20240625	155100	166572980	15620	15620	15620	15620	0
320	20240625	155000	166572980	15620	15620	15620	15620	0
321	20240625	154900	166572980	15620	15620	15620	15620	0
322	20240625	154800	166572980	15620	15620	15620	15620	0
323	20240625	154700	166572980	15620	15620	15620	15620	0
324	20240625	154600	166572980	15620	15620	15620	15620	0
325	20240625	154500	166572980	15620	15620	15620	15620	0
326	20240625	154400	166572980	15620	15620	15620	15620	0
327	20240625	154300	166572980	15620	15620	15620	15620	0
328	20240625	154200	166572980	15620	15620	15620	15620	0
329	20240625	154100	166572980	15620	15620	15620	15620	0
330	20240625	154000	166572980	15620	15620	15620	15620	0
331	20240625	153900	166572980	15620	15620	15620	15620	0
332	20240625	153800	166572980	15620	15620	15620	15620	76
333	20240625	153700	166572980	15620	15620	15620	15620	0
334	20240625	153600	166572980	15620	15620	15620	15620	0
335	20240625	153500	166572980	15620	15620	15620	15620	0
336	20240625	153400	166572980	15620	15620	15620	15620	0
337	20240625	153300	166572980	15620	15620	15620	15620	0
338	20240625	153200	166572980	15620	15620	15620	15620	0
339	20240625	153100	166572980	15620	15620	15620	15620	0
340	20240625	153000	166572980	15620	15620	15620	15620	76
341	20240625	152900	165385860	15670	15670	15670	15670	0
342	20240625	152800	165385860	15670	15670	15670	15670	0
343	20240625	152700	165385860	15670	15670	15670	15670	0
344	20240625	152600	165385860	15670	15670	15670	15670	0
345	20240625	152500	165385860	15670	15670	15670	15670	0
346	20240625	152400	165385860	15670	15670	15670	15670	0
347	20240625	152300	165385860	15670	15670	15670	15670	0
348	20240625	152200	165385860	15670	15670	15670	15670	0
349	20240625	152100	165385860	15670	15670	15670	15670	0
350	20240625	152000	165385860	15670	15670	15670	15670	0
351	20240625	151900	165385860	15670	15650	15670	15650	129
352	20240625	151800	163365090	15650	15650	15650	15650	1
353	20240625	151700	163349440	15650	15650	15650	15650	1
354	20240625	151600	163333790	15650	15650	15650	15650	3
355	20240625	151500	163286840	15660	15650	15660	15650	3
356	20240625	151400	163239880	15650	15650	15650	15650	49
357	20240625	151300	162473030	15660	15660	15660	15660	1
358	20240625	151200	162457370	15670	15670	15670	15670	0
359	20240625	151100	162457370	15670	15670	15670	15670	0
360	20240625	151000	162457370	15670	15620	15670	15620	5
361	20240625	150900	162379100	15670	15670	15670	15670	0
362	20240625	150800	162379100	15670	15660	15670	15660	2
363	20240625	150700	162347770	15670	15670	15670	15670	0
364	20240625	150600	162347770	15670	15670	15670	15670	0
365	20240625	150500	162347770	15670	15670	15670	15670	2
366	20240625	150400	162316430	15680	15680	15680	15680	0
367	20240625	150300	162316430	15680	15670	15680	15670	15
368	20240625	150200	162081290	15590	15630	15630	15590	123
369	20240625	150100	160159690	15680	15630	15680	15630	236
370	20240625	150000	156467140	15610	15620	15640	15610	65
371	20240625	145900	155452140	15610	15610	15610	15610	5
372	20240625	145800	155374090	15600	15610	15610	15600	8
373	20240625	145700	155249280	15610	15610	15610	15610	0
374	20240625	145600	155249280	15610	15610	15610	15610	0
375	20240625	145500	155249280	15610	15610	15610	15610	8
376	20240625	145400	155124400	15620	15580	15620	15580	557
377	20240625	145300	146435880	15590	15580	15590	15580	3
378	20240625	145200	146389130	15580	15580	15580	15580	7
379	20240625	145100	146280070	15570	15570	15570	15570	112
380	20240625	145000	144536230	15580	15580	15580	15580	0
381	20240625	144900	144536230	15580	15570	15580	15570	6
382	20240625	144800	144442800	15570	15570	15570	15570	1
383	20240625	144700	144427230	15560	15560	15560	15560	0
384	20240625	144600	144427230	15560	15560	15560	15560	5
385	20240625	144500	144349430	15590	15570	15590	15570	3
386	20240625	144400	144302690	15580	15580	15580	15580	1
387	20240625	144300	144287110	15590	15590	15590	15590	0
388	20240625	144200	144287110	15590	15590	15590	15590	0
389	20240625	144100	144287110	15590	15590	15590	15570	50
390	20240625	144000	143507670	15590	15590	15590	15590	0
391	20240625	143900	143507670	15590	15550	15590	15550	3
392	20240625	143800	143460950	15550	15550	15550	15550	1
393	20240625	143700	143445400	15540	15540	15540	15540	0
394	20240625	143600	143445400	15540	15540	15540	15540	0
395	20240625	143500	143445400	15540	15540	15540	15540	3
396	20240625	143400	143398780	15550	15540	15550	15540	50
397	20240625	143300	142621770	15530	15540	15540	15530	16
398	20240625	143200	142373280	15540	15540	15540	15540	0
399	20240625	143100	142373280	15540	15540	15540	15540	0
400	20240625	143000	142373280	15540	15540	15540	15540	1
401	20240625	142900	142357740	15540	15540	15540	15540	0
402	20240625	142800	142357740	15540	15540	15540	15540	5
403	20240625	142700	142280040	15540	15540	15540	15540	5
404	20240625	142600	142202340	15540	15540	15540	15540	0
405	20240625	142500	142202340	15540	15540	15540	15540	10
406	20240625	142400	142046940	15540	15540	15540	15540	4
407	20240625	142300	141984780	15540	15540	15540	15540	0
408	20240625	142200	141984780	15540	15540	15540	15540	1
409	20240625	142100	141969240	15540	15540	15540	15540	1
410	20240625	142000	141953700	15530	15530	15530	15530	0
411	20240625	141900	141953700	15530	15530	15530	15530	1
412	20240625	141800	141938170	15540	15540	15540	15540	0
413	20240625	141700	141938170	15540	15530	15540	15530	3
414	20240625	141600	141891560	15530	15530	15530	15530	0
415	20240625	141500	141891560	15530	15530	15530	15530	51
416	20240625	141400	141099530	15540	15540	15540	15540	0
417	20240625	141300	141099530	15540	15540	15540	15540	1
418	20240625	141200	141083990	15540	15540	15540	15540	1
419	20240625	141100	141068450	15540	15540	15540	15540	2
420	20240625	141000	141037370	15540	15540	15540	15540	0
421	20240625	140900	141037370	15540	15540	15540	15540	0
422	20240625	140800	141037370	15540	15540	15540	15540	2
423	20240625	140700	141006290	15540	15540	15540	15540	2
424	20240625	140600	140975210	15540	15540	15540	15540	0
425	20240625	140500	140975210	15540	15540	15540	15540	0
426	20240625	140400	140975210	15540	15540	15540	15540	0
427	20240625	140300	140975210	15540	15540	15540	15540	1
428	20240625	140200	140959670	15540	15540	15540	15540	7
429	20240625	140100	140850890	15540	15540	15540	15540	1
430	20240625	140000	140835350	15540	15540	15540	15540	0
431	20240625	135900	140835350	15540	15540	15540	15540	0
432	20240625	135800	140835350	15540	15540	15540	15540	0
433	20240625	135700	140835350	15540	15540	15540	15540	0
434	20240625	135600	140835350	15540	15540	15540	15540	1
435	20240625	135500	140819810	15540	15540	15540	15540	19
436	20240625	135400	140524550	15540	15540	15540	15540	0
437	20240625	135300	140524550	15540	15540	15540	15540	0
438	20240625	135200	140524550	15540	15540	15540	15540	0
439	20240625	135100	140524550	15540	15540	15540	15540	1
440	20240625	135000	140509010	15550	15550	15550	15550	0
441	20240625	134900	140509010	15550	15550	15550	15550	0
442	20240625	134800	140509010	15550	15550	15550	15550	0
443	20240625	134700	140509010	15550	15550	15550	15550	0
444	20240625	134600	140509010	15550	15550	15550	15550	0
445	20240625	134500	140509010	15550	15550	15550	15550	1
446	20240625	134400	140493460	15550	15550	15550	15550	0
447	20240625	134300	140493460	15550	15550	15550	15550	0
448	20240625	134200	140493460	15550	15550	15550	15550	0
449	20240625	134100	140493460	15550	15550	15550	15550	0
450	20240625	134000	140493460	15550	15550	15550	15550	1
451	20240625	133900	140477910	15570	15570	15570	15570	1
452	20240625	133800	140462340	15600	15600	15600	15600	0
453	20240625	133700	140462340	15600	15600	15600	15600	0
454	20240625	133600	140462340	15600	15570	15600	15570	4
455	20240625	133500	140400000	15530	15530	15530	15530	4
456	20240625	133400	140337880	15530	15530	15530	15530	0
457	20240625	133300	140337880	15530	15530	15530	15530	0
458	20240625	133200	140337880	15530	15530	15530	15530	0
459	20240625	133100	140337880	15530	15530	15530	15530	0
460	20240625	133000	140337880	15530	15530	15530	15530	2
461	20240625	132900	140306820	15530	15420	15530	15420	30
462	20240625	132800	139844000	15430	15430	15430	15430	1
463	20240625	132700	139828570	15430	15430	15430	15430	47
464	20240625	132600	139103360	15430	15460	15460	15430	100
465	20240625	132500	137559440	15520	15520	15520	15520	0
466	20240625	132400	137559440	15520	15520	15520	15520	1
467	20240625	132300	137543920	15520	15520	15520	15520	0
468	20240625	132200	137543920	15520	15520	15520	15520	0
469	20240625	132100	137543920	15520	15520	15520	15520	0
470	20240625	132000	137543920	15520	15520	15520	15520	0
471	20240625	131900	137543920	15520	15520	15520	15520	2
472	20240625	131800	137512880	15520	15530	15530	15520	3
473	20240625	131700	137466300	15530	15530	15530	15530	0
474	20240625	131600	137466300	15530	15530	15530	15530	0
475	20240625	131500	137466300	15530	15520	15530	15520	10
476	20240625	131400	137311060	15520	15520	15520	15520	1
477	20240625	131300	137295540	15520	15490	15520	15490	100
478	20240625	131200	135744440	15500	15490	15500	15490	100
479	20240625	131100	134194450	15390	15420	15430	15390	411
480	20240625	131000	127859040	15490	15490	15490	15490	0
481	20240625	130900	127859040	15490	15490	15490	15490	0
482	20240625	130800	127859040	15490	15430	15490	15430	45
483	20240625	130700	127164630	15430	15440	15440	15430	11
484	20240625	130600	126994890	15430	15430	15430	15430	0
485	20240625	130500	126994890	15430	15430	15430	15430	150
486	20240625	130400	124680390	15490	15490	15490	15490	0
487	20240625	130300	124680390	15490	15490	15490	15490	1
488	20240625	130200	124664900	15490	15490	15490	15490	0
489	20240625	130100	124664900	15490	15490	15490	15490	0
490	20240625	130000	124664900	15490	15490	15490	15490	0
491	20240625	125900	124664900	15490	15490	15490	15490	0
492	20240625	125800	124664900	15490	15490	15490	15490	1
493	20240625	125700	124649410	15490	15490	15490	15490	0
494	20240625	125600	124649410	15490	15490	15490	15490	0
495	20240625	125500	124649410	15490	15490	15490	15490	0
496	20240625	125400	124649410	15490	15490	15490	15490	0
497	20240625	125300	124649410	15490	15480	15490	15480	2
498	20240625	125200	124618440	15480	15480	15480	15480	0
499	20240625	125100	124618440	15480	15480	15480	15480	0
500	20240625	125000	124618440	15480	15480	15480	15480	12
501	20240625	124900	124432680	15480	15480	15480	15480	0
502	20240625	124800	124432680	15480	15480	15480	15480	0
503	20240625	124700	124432680	15480	15480	15480	15480	1
504	20240625	124600	124417200	15500	15500	15500	15500	0
505	20240625	124500	124417200	15500	15500	15500	15500	0
506	20240625	124400	124417200	15500	15500	15500	15500	0
507	20240625	124300	124417200	15500	15500	15500	15500	0
508	20240625	124200	124417200	15500	15490	15500	15350	883
509	20240625	124100	110808830	15500	15500	15500	15500	0
510	20240625	124000	110808830	15500	15500	15500	15500	1
511	20240625	123900	110793330	15500	15500	15500	15500	0
512	20240625	123800	110793330	15500	15500	15500	15500	0
513	20240625	123700	110793330	15500	15500	15500	15500	2
514	20240625	123600	110762330	15500	15500	15500	15500	6
515	20240625	123500	110669330	15500	15500	15500	15500	0
516	20240625	123400	110669330	15500	15510	15510	15500	54
517	20240625	123300	109832320	15520	15520	15520	15520	0
518	20240625	123200	109832320	15520	15520	15520	15520	0
519	20240625	123100	109832320	15520	15510	15520	15510	7
520	20240625	123000	109723740	15510	15510	15510	15510	1
521	20240625	122900	109708230	15520	15520	15520	15520	0
522	20240625	122800	109708230	15520	15520	15520	15520	0
523	20240625	122700	109708230	15520	15520	15520	15520	0
524	20240625	122600	109708230	15520	15520	15520	15520	1
525	20240625	122500	109692710	15520	15520	15520	15520	241
526	20240625	122400	105952390	15520	15520	15520	15520	52
527	20240625	122300	105145350	15510	15510	15510	15510	70
528	20240625	122200	104059650	15520	15500	15520	15500	110
529	20240625	122100	102353930	15490	15490	15490	15490	30
530	20240625	122000	101889230	15500	15500	15500	15500	0
531	20240625	121900	101889230	15500	15500	15500	15500	0
532	20240625	121800	101889230	15500	15480	15500	15480	14
533	20240625	121700	101672410	15490	15490	15490	15490	0
534	20240625	121600	101672410	15490	15490	15490	15490	1
535	20240625	121500	101656920	15440	15440	15450	15440	106
536	20240625	121400	100019290	15440	15440	15450	15440	86
537	20240625	121300	98691430	15430	15390	15430	15390	727
538	20240625	121200	87493160	15390	15390	15390	15390	0
539	20240625	121100	87493160	15390	15390	15390	15390	0
540	20240625	121000	87493160	15390	15390	15390	15390	1
541	20240625	120900	87477770	15390	15390	15390	15390	1
542	20240625	120800	87462380	15390	15390	15390	15390	0
543	20240625	120700	87462380	15390	15390	15390	15390	0
544	20240625	120600	87462380	15390	15390	15390	15390	0
545	20240625	120500	87462380	15390	15390	15390	15390	1
546	20240625	120400	87446990	15390	15390	15390	15390	0
547	20240625	120300	87446990	15390	15390	15390	15390	0
548	20240625	120200	87446990	15390	15390	15390	15390	0
549	20240625	120100	87446990	15390	15390	15390	15390	0
550	20240625	120000	87446990	15390	15410	15410	15390	94
551	20240625	115900	86000160	15400	15400	15400	15400	0
552	20240625	115800	86000160	15400	15400	15400	15400	80
553	20240625	115700	84768160	15410	15410	15410	15410	1
554	20240625	115600	84752750	15410	15410	15410	15410	0
555	20240625	115500	84752750	15410	15410	15410	15410	0
556	20240625	115400	84752750	15410	15410	15410	15410	80
557	20240625	115300	83519950	15410	15410	15410	15410	0
558	20240625	115200	83519950	15410	15410	15410	15410	0
559	20240625	115100	83519950	15410	15410	15410	15410	1
560	20240625	115000	83504540	15410	15410	15410	15410	0
561	20240625	114900	83504540	15410	15410	15410	15410	1
562	20240625	114800	83489130	15410	15410	15410	15410	0
563	20240625	114700	83489130	15410	15410	15410	15410	0
564	20240625	114600	83489130	15410	15410	15410	15410	0
565	20240625	114500	83489130	15410	15410	15410	15410	2
566	20240625	114400	83458310	15410	15410	15410	15410	1
567	20240625	114300	83442900	15350	15360	15360	15350	100
568	20240625	114200	81907850	15410	15410	15410	15410	0
569	20240625	114100	81907850	15410	15410	15410	15410	1
570	20240625	114000	81892440	15350	15400	15400	15350	100
571	20240625	113900	80354650	15390	15420	15420	15390	101
572	20240625	113800	78800230	15420	15390	15420	15390	11
573	20240625	113700	78630910	15390	15390	15390	15390	0
574	20240625	113600	78630910	15390	15400	15400	15390	93
575	20240625	113500	77199630	15420	15420	15420	15420	0
576	20240625	113400	77199630	15420	15420	15420	15420	0
577	20240625	113300	77199630	15420	15420	15420	15420	1
578	20240625	113200	77184210	15420	15420	15420	15420	0
579	20240625	113100	77184210	15420	15400	15420	15400	6
580	20240625	113000	77091750	15400	15400	15400	15400	1
581	20240625	112900	77076350	15400	15400	15400	15400	0
582	20240625	112800	77076350	15400	15400	15400	15400	1
583	20240625	112700	77060950	15400	15400	15400	15400	0
584	20240625	112600	77060950	15400	15400	15400	15400	2
585	20240625	112500	77030150	15400	15400	15400	15400	1
586	20240625	112400	77014750	15400	15400	15400	15400	0
587	20240625	112300	77014750	15400	15400	15400	15400	1
588	20240625	112200	76999350	15400	15410	15410	15400	140
589	20240625	112100	74843290	15400	15400	15400	15400	0
590	20240625	112000	74843290	15400	15400	15400	15400	0
591	20240625	111900	74843290	15400	15400	15400	15400	0
592	20240625	111800	74843290	15400	15400	15400	15400	3
593	20240625	111700	74797090	15400	15400	15400	15400	1
594	20240625	111600	74781690	15400	15400	15400	15400	1
595	20240625	111500	74766290	15390	15390	15390	15390	52
596	20240625	111400	73966010	15390	15390	15390	15390	7
597	20240625	111300	73858280	15390	15380	15390	15380	7
598	20240625	111200	73750610	15390	15390	15390	15390	1
599	20240625	111100	73735220	15390	15390	15390	15390	0
600	20240625	111000	73735220	15390	15390	15390	15390	0
601	20240625	110900	73735220	15390	15390	15390	15390	1
602	20240625	110800	73719830	15390	15390	15390	15390	0
603	20240625	110700	73719830	15390	15390	15390	15390	29
604	20240625	110600	73273520	15390	15390	15390	15390	547
605	20240625	110500	64855190	15390	15390	15390	15390	1
606	20240625	110400	64839800	15390	15390	15390	15390	0
607	20240625	110300	64839800	15390	15390	15390	15390	0
608	20240625	110200	64839800	15390	15390	15390	15390	1
609	20240625	110100	64824410	15390	15390	15390	15390	0
610	20240625	110000	64824410	15390	15390	15390	15390	0
611	20240625	105900	64824410	15390	15390	15390	15390	1
612	20240625	105800	64809020	15390	15390	15390	15390	0
613	20240625	105700	64809020	15390	15390	15390	15390	0
614	20240625	105600	64809020	15390	15390	15390	15390	1
615	20240625	105500	64793630	15370	15380	15380	15370	26
616	20240625	105400	64393840	15390	15390	15390	15390	0
617	20240625	105300	64393840	15390	15390	15390	15390	0
618	20240625	105200	64393840	15390	15390	15390	15390	0
619	20240625	105100	64393840	15390	15390	15390	15390	1
620	20240625	105000	64378450	15400	15400	15400	15400	0
621	20240625	104900	64378450	15400	15400	15400	15400	0
622	20240625	104800	64378450	15400	15400	15400	15400	9
623	20240625	104700	64239850	15420	15420	15420	15420	0
624	20240625	104600	64239850	15420	15420	15420	15420	1
625	20240625	104500	64224430	15430	15430	15430	15430	0
626	20240625	104400	64224430	15430	15430	15430	15430	0
627	20240625	104300	64224430	15430	15430	15430	15430	0
628	20240625	104200	64224430	15430	15430	15430	15430	1
629	20240625	104100	64209000	15430	15430	15430	15430	0
630	20240625	104000	64209000	15430	15430	15430	15430	1
631	20240625	103900	64193570	15430	15430	15430	15430	0
632	20240625	103800	64193570	15430	15430	15430	15430	0
633	20240625	103700	64193570	15430	15430	15430	15430	0
634	20240625	103600	64193570	15430	15430	15430	15430	0
635	20240625	103500	64193570	15430	15430	15430	15430	1
636	20240625	103400	64178140	15430	15430	15430	15430	0
637	20240625	103300	64178140	15430	15430	15430	15430	0
638	20240625	103200	64178140	15430	15430	15430	15430	0
639	20240625	103100	64178140	15430	15430	15430	15430	0
640	20240625	103000	64178140	15430	15430	15430	15430	1
641	20240625	102900	64162710	15430	15430	15430	15430	0
642	20240625	102800	64162710	15430	15430	15430	15430	0
643	20240625	102700	64162710	15430	15430	15430	15430	0
644	20240625	102600	64162710	15430	15430	15430	15430	0
645	20240625	102500	64162710	15430	15430	15430	15430	1
646	20240625	102400	64147280	15430	15430	15430	15430	0
647	20240625	102300	64147280	15430	15340	15430	15340	32
648	20240625	102200	63655550	15420	15360	15430	15350	20
649	20240625	102100	63347930	15350	15380	15380	15350	103
650	20240625	102000	61763850	15360	15360	15360	15360	0
651	20240625	101900	61763850	15360	15360	15360	15360	6
652	20240625	101800	61671690	15360	15360	15360	15360	1
653	20240625	101700	61656330	15360	15360	15360	15360	0
654	20240625	101600	61656330	15360	15330	15360	15260	44
655	20240625	101500	60983930	15330	15330	15330	15330	0
656	20240625	101400	60983930	15330	15330	15330	15330	1
657	20240625	101300	60968600	15330	15330	15330	15330	40
658	20240625	101200	60355400	15330	15330	15330	15330	10
659	20240625	101100	60202100	15330	15330	15330	15330	1
660	20240625	101000	60186770	15330	15270	15330	15270	78
661	20240625	100900	58995650	15270	15330	15330	15270	43
662	20240625	100800	58338980	15330	15330	15330	15330	0
663	20240625	100700	58338980	15330	15330	15330	15330	0
664	20240625	100600	58338980	15330	15330	15330	15330	0
665	20240625	100500	58338980	15330	15330	15330	15330	1
666	20240625	100400	58323650	15340	15340	15340	15340	2
667	20240625	100300	58292970	15340	15360	15360	15270	456
668	20240625	100200	51304670	15390	15390	15390	15390	1
669	20240625	100100	51289280	15420	15420	15420	15420	1
670	20240625	100000	51273860	15420	15420	15420	15420	1
671	20240625	095900	51258440	15400	15400	15400	15400	25
672	20240625	095800	50873440	15420	15430	15430	15270	146
673	20240625	095700	48639770	15400	15400	15400	15400	3
674	20240625	095600	48593570	15430	15430	15430	15430	2
675	20240625	095500	48562710	15430	15430	15430	15430	1
676	20240625	095400	48547280	15430	15430	15430	15430	0
677	20240625	095300	48547280	15430	15430	15430	15430	1
678	20240625	095200	48531850	15430	15430	15430	15430	1
679	20240625	095100	48516420	15310	15310	15310	15310	0
680	20240625	095000	48516420	15310	15310	15310	15310	1
681	20240625	094900	48501110	15440	15440	15440	15440	0
682	20240625	094800	48501110	15440	15350	15440	15350	17
683	20240625	094700	48240070	15280	15350	15350	15280	41
684	20240625	094600	47612890	15350	15350	15350	15350	0
685	20240625	094500	47612890	15350	15350	15350	15350	1
686	20240625	094400	47597540	15350	15350	15350	15350	0
687	20240625	094300	47597540	15350	15350	15350	15350	93
688	20240625	094200	46169990	15350	15310	15350	15250	1321
689	20240625	094100	26002770	15330	15340	15340	15310	413
690	20240625	094000	19674170	15350	15350	15350	15350	0
691	20240625	093900	19674170	15350	15350	15350	15350	0
692	20240625	093800	19674170	15350	15350	15350	15350	1
693	20240625	093700	19658820	15350	15350	15350	15350	1
694	20240625	093600	19643470	15350	15360	15360	15350	319
695	20240625	093500	14746710	15380	15380	15380	15380	0
696	20240625	093400	14746710	15380	15380	15380	15380	0
697	20240625	093300	14746710	15380	15380	15380	15380	0
698	20240625	093200	14746710	15380	15380	15380	15380	14
699	20240625	093100	14531390	15370	15380	15380	15370	120
700	20240625	093000	12686290	15390	15390	15390	15390	48
701	20240625	092900	11947570	15480	15480	15480	15480	2
702	20240625	092800	11916610	15480	15480	15480	15480	0
703	20240625	092700	11916610	15480	15480	15480	15480	0
704	20240625	092600	11916610	15480	15390	15490	15390	133
705	20240625	092500	9868480	15520	15520	15520	15520	0
706	20240625	092400	9868480	15520	15520	15520	15520	0
707	20240625	092300	9868480	15520	15520	15520	15520	0
708	20240625	092200	9868480	15520	15520	15520	15520	0
709	20240625	092100	9868480	15520	15520	15520	15520	1
710	20240625	092000	9852960	15530	15530	15530	15530	0
711	20240625	091900	9852960	15530	15530	15530	15530	0
712	20240625	091800	9852960	15530	15530	15530	15530	0
713	20240625	091700	9852960	15530	15530	15530	15530	1
714	20240625	091600	9837430	15530	15530	15530	15530	1
715	20240625	091500	9821900	15600	15600	15600	15600	0
716	20240625	091400	9821900	15600	15600	15600	15600	0
717	20240625	091300	9821900	15600	15600	15600	15600	0
718	20240625	091200	9821900	15600	15600	15600	15600	0
719	20240625	091100	9821900	15600	15550	15600	15390	18
720	20240625	091000	9542400	15570	15390	15570	15390	159
721	20240625	090900	7090790	15560	15390	15560	15390	13
722	20240625	090800	6889210	15560	15380	15560	15380	14
723	20240625	090700	6671580	15550	15540	15550	15540	100
724	20240625	090600	5116610	15560	15550	15560	15550	13
725	20240625	090500	4914360	15370	15600	15600	15370	21
726	20240625	090400	4591360	15360	15360	15360	15360	0
727	20240625	090300	4591360	15360	15490	15490	15360	41
728	20240625	090200	3961470	15620	15490	15620	15490	42
729	20240625	090100	3310760	15340	15340	15340	15340	3
730	20240625	090000	3264740	15340	15250	15700	15250	214