KissMeData/091580/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	195900	712290940	15440	15440	15440	15440	2078
3	20240620	195800	712290940	15440	15440	15440	15440	0
4	20240620	195700	712290940	15440	15440	15440	15440	0
5	20240620	195600	712290940	15440	15440	15440	15440	0
6	20240620	195500	712290940	15440	15440	15440	15440	0
7	20240620	195400	712290940	15440	15440	15440	15440	0
8	20240620	195300	712290940	15440	15440	15440	15440	0
9	20240620	195200	712290940	15440	15440	15440	15440	0
10	20240620	195100	712290940	15440	15440	15440	15440	0
11	20240620	195000	712290940	15440	15440	15440	15440	0
12	20240620	194900	712290940	15440	15440	15440	15440	0
13	20240620	194800	712290940	15440	15440	15440	15440	0
14	20240620	194700	712290940	15440	15440	15440	15440	0
15	20240620	194600	712290940	15440	15440	15440	15440	0
16	20240620	194500	712290940	15440	15440	15440	15440	0
17	20240620	194400	712290940	15440	15440	15440	15440	0
18	20240620	194300	712290940	15440	15440	15440	15440	0
19	20240620	194200	712290940	15440	15440	15440	15440	0
20	20240620	194100	712290940	15440	15440	15440	15440	0
21	20240620	194000	712290940	15440	15440	15440	15440	0
22	20240620	193900	712290940	15440	15440	15440	15440	0
23	20240620	193800	712290940	15440	15440	15440	15440	0
24	20240620	193700	712290940	15440	15440	15440	15440	0
25	20240620	193600	712290940	15440	15440	15440	15440	0
26	20240620	193500	712290940	15440	15440	15440	15440	0
27	20240620	193400	712290940	15440	15440	15440	15440	0
28	20240620	193300	712290940	15440	15440	15440	15440	0
29	20240620	193200	712290940	15440	15440	15440	15440	0
30	20240620	193100	712290940	15440	15440	15440	15440	0
31	20240620	193000	712290940	15440	15440	15440	15440	0
32	20240620	192900	712290940	15440	15440	15440	15440	2078
33	20240620	192800	712290940	15440	15440	15440	15440	0
34	20240620	192700	712290940	15440	15440	15440	15440	0
35	20240620	192600	712290940	15440	15440	15440	15440	0
36	20240620	192500	712290940	15440	15440	15440	15440	0
37	20240620	192400	712290940	15440	15440	15440	15440	0
38	20240620	192300	712290940	15440	15440	15440	15440	0
39	20240620	192200	712290940	15440	15440	15440	15440	0
40	20240620	192100	712290940	15440	15440	15440	15440	0
41	20240620	192000	712290940	15440	15440	15440	15440	0
42	20240620	191900	712290940	15440	15440	15440	15440	0
43	20240620	191800	712290940	15440	15440	15440	15440	0
44	20240620	191700	712290940	15440	15440	15440	15440	0
45	20240620	191600	712290940	15440	15440	15440	15440	0
46	20240620	191500	712290940	15440	15440	15440	15440	0
47	20240620	191400	712290940	15440	15440	15440	15440	0
48	20240620	191300	712290940	15440	15440	15440	15440	0
49	20240620	191200	712290940	15440	15440	15440	15440	0
50	20240620	191100	712290940	15440	15440	15440	15440	0
51	20240620	191000	712290940	15440	15440	15440	15440	0
52	20240620	190900	712290940	15440	15440	15440	15440	0
53	20240620	190800	712290940	15440	15440	15440	15440	0
54	20240620	190700	712290940	15440	15440	15440	15440	0
55	20240620	190600	712290940	15440	15440	15440	15440	0
56	20240620	190500	712290940	15440	15440	15440	15440	0
57	20240620	190400	712290940	15440	15440	15440	15440	0
58	20240620	190300	712290940	15440	15440	15440	15440	0
59	20240620	190200	712290940	15440	15440	15440	15440	0
60	20240620	190100	712290940	15440	15440	15440	15440	0
61	20240620	190000	712290940	15440	15440	15440	15440	0
62	20240620	185900	712290940	15440	15440	15440	15440	2078
63	20240620	185800	712290940	15440	15440	15440	15440	0
64	20240620	185700	712290940	15440	15440	15440	15440	0
65	20240620	185600	712290940	15440	15440	15440	15440	0
66	20240620	185500	712290940	15440	15440	15440	15440	0
67	20240620	185400	712290940	15440	15440	15440	15440	0
68	20240620	185300	712290940	15440	15440	15440	15440	0
69	20240620	185200	712290940	15440	15440	15440	15440	0
70	20240620	185100	712290940	15440	15440	15440	15440	0
71	20240620	185000	712290940	15440	15440	15440	15440	0
72	20240620	184900	712290940	15440	15440	15440	15440	0
73	20240620	184800	712290940	15440	15440	15440	15440	0
74	20240620	184700	712290940	15440	15440	15440	15440	0
75	20240620	184600	712290940	15440	15440	15440	15440	0
76	20240620	184500	712290940	15440	15440	15440	15440	0
77	20240620	184400	712290940	15440	15440	15440	15440	0
78	20240620	184300	712290940	15440	15440	15440	15440	0
79	20240620	184200	712290940	15440	15440	15440	15440	0
80	20240620	184100	712290940	15440	15440	15440	15440	0
81	20240620	184000	712290940	15440	15440	15440	15440	0
82	20240620	183900	712290940	15440	15440	15440	15440	0
83	20240620	183800	712290940	15440	15440	15440	15440	0
84	20240620	183700	712290940	15440	15440	15440	15440	0
85	20240620	183600	712290940	15440	15440	15440	15440	0
86	20240620	183500	712290940	15440	15440	15440	15440	0
87	20240620	183400	712290940	15440	15440	15440	15440	0
88	20240620	183300	712290940	15440	15440	15440	15440	0
89	20240620	183200	712290940	15440	15440	15440	15440	0
90	20240620	183100	712290940	15440	15440	15440	15440	0
91	20240620	183000	712290940	15440	15440	15440	15440	0
92	20240620	182900	712290940	15440	15440	15440	15440	2078
93	20240620	182800	712290940	15440	15440	15440	15440	0
94	20240620	182700	712290940	15440	15440	15440	15440	0
95	20240620	182600	712290940	15440	15440	15440	15440	0
96	20240620	182500	712290940	15440	15440	15440	15440	0
97	20240620	182400	712290940	15440	15440	15440	15440	0
98	20240620	182300	712290940	15440	15440	15440	15440	0
99	20240620	182200	712290940	15440	15440	15440	15440	0
100	20240620	182100	712290940	15440	15440	15440	15440	0
101	20240620	182000	712290940	15440	15440	15440	15440	0
102	20240620	181900	712290940	15440	15440	15440	15440	0
103	20240620	181800	712290940	15440	15440	15440	15440	0
104	20240620	181700	712290940	15440	15440	15440	15440	0
105	20240620	181600	712290940	15440	15440	15440	15440	0
106	20240620	181500	712290940	15440	15440	15440	15440	0
107	20240620	181400	712290940	15440	15440	15440	15440	0
108	20240620	181300	712290940	15440	15440	15440	15440	0
109	20240620	181200	712290940	15440	15440	15440	15440	0
110	20240620	181100	712290940	15440	15440	15440	15440	0
111	20240620	181000	712290940	15440	15440	15440	15440	0
112	20240620	180900	712290940	15440	15440	15440	15440	0
113	20240620	180800	712290940	15440	15440	15440	15440	0
114	20240620	180700	712290940	15440	15440	15440	15440	0
115	20240620	180600	712290940	15440	15440	15440	15440	0
116	20240620	180500	712290940	15440	15440	15440	15440	0
117	20240620	180400	712290940	15440	15440	15440	15440	0
118	20240620	180300	712290940	15440	15440	15440	15440	0
119	20240620	180200	712290940	15440	15440	15440	15440	0
120	20240620	180100	712290940	15440	15440	15440	15440	0
121	20240620	180000	712290940	15440	15440	15440	15440	0
122	20240620	175900	712290940	15440	15440	15440	15440	2078
123	20240620	175800	712290940	15440	15440	15440	15440	0
124	20240620	175700	712290940	15440	15440	15440	15440	0
125	20240620	175600	712290940	15440	15440	15440	15440	0
126	20240620	175500	712290940	15440	15440	15440	15440	0
127	20240620	175400	712290940	15440	15440	15440	15440	0
128	20240620	175300	712290940	15440	15440	15440	15440	0
129	20240620	175200	712290940	15440	15440	15440	15440	0
130	20240620	175100	712290940	15440	15440	15440	15440	0
131	20240620	175000	712290940	15440	15440	15440	15440	0
132	20240620	174900	712290940	15440	15440	15440	15440	0
133	20240620	174800	712290940	15440	15440	15440	15440	0
134	20240620	174700	712290940	15440	15440	15440	15440	0
135	20240620	174600	712290940	15440	15440	15440	15440	0
136	20240620	174500	712290940	15440	15440	15440	15440	0
137	20240620	174400	712290940	15440	15440	15440	15440	0
138	20240620	174300	712290940	15440	15440	15440	15440	0
139	20240620	174200	712290940	15440	15440	15440	15440	0
140	20240620	174100	712290940	15440	15440	15440	15440	0
141	20240620	174000	712290940	15440	15440	15440	15440	0
142	20240620	173900	712290940	15440	15440	15440	15440	0
143	20240620	173800	712290940	15440	15440	15440	15440	0
144	20240620	173700	712290940	15440	15440	15440	15440	0
145	20240620	173600	712290940	15440	15440	15440	15440	0
146	20240620	173500	712290940	15440	15440	15440	15440	0
147	20240620	173400	712290940	15440	15440	15440	15440	0
148	20240620	173300	712290940	15440	15440	15440	15440	0
149	20240620	173200	712290940	15440	15440	15440	15440	0
150	20240620	173100	712290940	15440	15440	15440	15440	0
151	20240620	173000	712290940	15440	15440	15440	15440	0
152	20240620	172900	712290940	15440	15440	15440	15440	2078
153	20240620	172800	712290940	15440	15440	15440	15440	0
154	20240620	172700	712290940	15440	15440	15440	15440	0
155	20240620	172600	712290940	15440	15440	15440	15440	0
156	20240620	172500	712290940	15440	15440	15440	15440	0
157	20240620	172400	712290940	15440	15440	15440	15440	0
158	20240620	172300	712290940	15440	15440	15440	15440	0
159	20240620	172200	712290940	15440	15440	15440	15440	0
160	20240620	172100	712290940	15440	15440	15440	15440	0
161	20240620	172000	712290940	15440	15440	15440	15440	0
162	20240620	171900	712290940	15440	15440	15440	15440	0
163	20240620	171800	712290940	15440	15440	15440	15440	0
164	20240620	171700	712290940	15440	15440	15440	15440	0
165	20240620	171600	712290940	15440	15440	15440	15440	0
166	20240620	171500	712290940	15440	15440	15440	15440	0
167	20240620	171400	712290940	15440	15440	15440	15440	0
168	20240620	171300	712290940	15440	15440	15440	15440	0
169	20240620	171200	712290940	15440	15440	15440	15440	0
170	20240620	171100	712290940	15440	15440	15440	15440	0
171	20240620	171000	712290940	15440	15440	15440	15440	0
172	20240620	170900	712290940	15440	15440	15440	15440	0
173	20240620	170800	712290940	15440	15440	15440	15440	0
174	20240620	170700	712290940	15440	15440	15440	15440	0
175	20240620	170600	712290940	15440	15440	15440	15440	0
176	20240620	170500	712290940	15440	15440	15440	15440	0
177	20240620	170400	712290940	15440	15440	15440	15440	0
178	20240620	170300	712290940	15440	15440	15440	15440	0
179	20240620	170200	712290940	15440	15440	15440	15440	0
180	20240620	170100	712290940	15440	15440	15440	15440	0
181	20240620	170000	712290940	15440	15440	15440	15440	0
182	20240620	165900	712290940	15440	15440	15440	15440	2078
183	20240620	165800	712290940	15440	15440	15440	15440	0
184	20240620	165700	712290940	15440	15440	15440	15440	0
185	20240620	165600	712290940	15440	15440	15440	15440	0
186	20240620	165500	712290940	15440	15440	15440	15440	0
187	20240620	165400	712290940	15440	15440	15440	15440	0
188	20240620	165300	712290940	15440	15440	15440	15440	0
189	20240620	165200	712290940	15440	15440	15440	15440	0
190	20240620	165100	712290940	15440	15440	15440	15440	0
191	20240620	165000	712290940	15440	15440	15440	15440	0
192	20240620	164900	712290940	15440	15440	15440	15440	0
193	20240620	164800	712290940	15440	15440	15440	15440	0
194	20240620	164700	712290940	15440	15440	15440	15440	0
195	20240620	164600	712290940	15440	15440	15440	15440	0
196	20240620	164500	712290940	15440	15440	15440	15440	0
197	20240620	164400	712290940	15440	15440	15440	15440	0
198	20240620	164300	712290940	15440	15440	15440	15440	0
199	20240620	164200	712290940	15440	15440	15440	15440	0
200	20240620	164100	712290940	15440	15440	15440	15440	0
201	20240620	164000	712290940	15440	15440	15440	15440	0
202	20240620	163900	712290940	15440	15440	15440	15440	0
203	20240620	163800	712290940	15440	15440	15440	15440	0
204	20240620	163700	712290940	15440	15440	15440	15440	0
205	20240620	163600	712290940	15440	15440	15440	15440	0
206	20240620	163500	712290940	15440	15440	15440	15440	0
207	20240620	163400	712290940	15440	15440	15440	15440	0
208	20240620	163300	712290940	15440	15440	15440	15440	0
209	20240620	163200	712290940	15440	15440	15440	15440	0
210	20240620	163100	712290940	15440	15440	15440	15440	0
211	20240620	163000	712290940	15440	15440	15440	15440	0
212	20240620	162900	712290940	15440	15440	15440	15440	2078
213	20240620	162800	712290940	15440	15440	15440	15440	0
214	20240620	162700	712290940	15440	15440	15440	15440	0
215	20240620	162600	712290940	15440	15440	15440	15440	0
216	20240620	162500	712290940	15440	15440	15440	15440	0
217	20240620	162400	712290940	15440	15440	15440	15440	0
218	20240620	162300	712290940	15440	15440	15440	15440	0
219	20240620	162200	712290940	15440	15440	15440	15440	0
220	20240620	162100	712290940	15440	15440	15440	15440	0
221	20240620	162000	712290940	15440	15440	15440	15440	0
222	20240620	161900	712290940	15440	15440	15440	15440	0
223	20240620	161800	712290940	15440	15440	15440	15440	0
224	20240620	161700	712290940	15440	15440	15440	15440	0
225	20240620	161600	712290940	15440	15440	15440	15440	0
226	20240620	161500	712290940	15440	15440	15440	15440	0
227	20240620	161400	712290940	15440	15440	15440	15440	0
228	20240620	161300	712290940	15440	15440	15440	15440	0
229	20240620	161200	712290940	15440	15440	15440	15440	0
230	20240620	161100	712290940	15440	15440	15440	15440	0
231	20240620	161000	712290940	15440	15440	15440	15440	0
232	20240620	160900	712290940	15440	15440	15440	15440	0
233	20240620	160800	712290940	15440	15440	15440	15440	0
234	20240620	160700	712290940	15440	15440	15440	15440	0
235	20240620	160600	712290940	15440	15440	15440	15440	0
236	20240620	160500	712290940	15440	15440	15440	15440	0
237	20240620	160400	712290940	15440	15440	15440	15440	0
238	20240620	160300	712290940	15440	15440	15440	15440	0
239	20240620	160200	712290940	15440	15440	15440	15440	0
240	20240620	160100	712290940	15440	15440	15440	15440	0
241	20240620	160000	712290940	15440	15440	15440	15440	0
242	20240620	155900	712290940	15440	15440	15440	15440	2078
243	20240620	155800	712290940	15440	15440	15440	15440	0
244	20240620	155700	712290940	15440	15440	15440	15440	0
245	20240620	155600	712290940	15440	15440	15440	15440	0
246	20240620	155500	712290940	15440	15440	15440	15440	0
247	20240620	155400	712290940	15440	15440	15440	15440	0
248	20240620	155300	712290940	15440	15440	15440	15440	0
249	20240620	155200	712290940	15440	15440	15440	15440	0
250	20240620	155100	712290940	15440	15440	15440	15440	0
251	20240620	155000	712290940	15440	15440	15440	15440	0
252	20240620	154900	712290940	15440	15440	15440	15440	0
253	20240620	154800	712290940	15440	15440	15440	15440	0
254	20240620	154700	712290940	15440	15440	15440	15440	0
255	20240620	154600	712290940	15440	15440	15440	15440	0
256	20240620	154500	712290940	15440	15440	15440	15440	0
257	20240620	154400	712290940	15440	15440	15440	15440	0
258	20240620	154300	712290940	15440	15440	15440	15440	0
259	20240620	154200	712290940	15440	15440	15440	15440	0
260	20240620	154100	712290940	15440	15440	15440	15440	0
261	20240620	154000	712290940	15440	15440	15440	15440	0
262	20240620	153900	712290940	15440	15440	15440	15440	0
263	20240620	153800	712290940	15440	15440	15440	15440	0
264	20240620	153700	712290940	15440	15440	15440	15440	0
265	20240620	153600	712290940	15440	15440	15440	15440	0
266	20240620	153500	712290940	15440	15440	15440	15440	0
267	20240620	153400	712290940	15440	15440	15440	15440	0
268	20240620	153300	712290940	15440	15440	15440	15440	0
269	20240620	153200	712290940	15440	15440	15440	15440	0
270	20240620	153100	712290940	15440	15440	15440	15440	0
271	20240620	153000	712290940	15440	15440	15440	15440	2078
272	20240620	152900	680206620	15420	15420	15420	15420	0
273	20240620	152800	680206620	15420	15420	15420	15420	0
274	20240620	152700	680206620	15420	15420	15420	15420	0
275	20240620	152600	680206620	15420	15420	15420	15420	0
276	20240620	152500	680206620	15420	15420	15420	15420	0
277	20240620	152400	680206620	15420	15420	15420	15420	0
278	20240620	152300	680206620	15420	15420	15420	15420	0
279	20240620	152200	680206620	15420	15420	15420	15420	0
280	20240620	152100	680206620	15420	15420	15420	15420	0
281	20240620	152000	680206620	15420	15420	15420	15420	0
282	20240620	151900	680206620	15420	15400	15420	15400	61
283	20240620	151800	679266180	15360	15360	15360	15360	0
284	20240620	151700	679266180	15360	15370	15370	15360	681
285	20240620	151600	668804420	15370	15390	15390	15370	1220
286	20240620	151500	650042670	15400	15400	15400	15400	507
287	20240620	151400	642234870	15400	15400	15400	15400	163
288	20240620	151300	639724670	15410	15410	15410	15400	99
289	20240620	151200	638199230	15410	15400	15410	15400	51
290	20240620	151100	637413820	15400	15400	15410	15390	739
291	20240620	151000	626032850	15400	15410	15410	15400	488
292	20240620	150900	618515290	15400	15420	15420	15400	479
293	20240620	150800	611133430	15420	15420	15420	15420	0
294	20240620	150700	611133430	15420	15430	15430	15420	539
295	20240620	150600	602821740	15430	15430	15450	15430	185
296	20240620	150500	599967170	15440	15440	15440	15440	22
297	20240620	150400	599627490	15440	15440	15440	15440	24
298	20240620	150300	599256930	15440	15450	15450	15440	41
299	20240620	150200	598623790	15430	15430	15430	15430	0
300	20240620	150100	598623790	15430	15410	15430	15410	552
301	20240620	150000	590116440	15420	15430	15430	15420	399
302	20240620	145900	583960870	15430	15430	15430	15420	346
303	20240620	145800	578625440	15430	15430	15430	15430	10
304	20240620	145700	578471140	15420	15420	15420	15420	0
305	20240620	145600	578471140	15420	15430	15430	15420	258
306	20240620	145500	574491410	15440	15430	15460	15430	270
307	20240620	145400	570322680	15440	15440	15440	15440	32
308	20240620	145300	569828600	15430	15430	15430	15430	0
309	20240620	145200	569828600	15430	15430	15430	15430	119
310	20240620	145100	567992430	15430	15430	15430	15430	200
311	20240620	145000	564906430	15420	15420	15420	15420	170
312	20240620	144900	562285030	15420	15410	15420	15410	120
313	20240620	144800	560434830	15400	15400	15400	15400	0
314	20240620	144700	560434830	15400	15400	15400	15400	100
315	20240620	144600	558894830	15410	15410	15410	15410	50
316	20240620	144500	558124330	15410	15410	15410	15410	0
317	20240620	144400	558124330	15410	15410	15410	15410	10
318	20240620	144300	557970230	15400	15400	15400	15400	1
319	20240620	144200	557954830	15410	15410	15410	15410	70
320	20240620	144100	556876130	15420	15410	15420	15410	93
321	20240620	144000	555442100	15400	15400	15400	15400	0
322	20240620	143900	555442100	15400	15400	15400	15400	0
323	20240620	143800	555442100	15400	15400	15400	15400	5
324	20240620	143700	555365100	15400	15400	15400	15400	1
325	20240620	143600	555349700	15410	15400	15410	15400	100
326	20240620	143500	553808710	15380	15380	15380	15380	0
327	20240620	143400	553808710	15380	15380	15380	15380	200
328	20240620	143300	550732710	15390	15390	15390	15390	78
329	20240620	143200	549532290	15390	15390	15390	15390	0
330	20240620	143100	549532290	15390	15390	15390	15390	0
331	20240620	143000	549532290	15390	15420	15420	15390	26
332	20240620	142900	549131550	15430	15430	15430	15430	0
333	20240620	142800	549131550	15430	15430	15430	15430	0
334	20240620	142700	549131550	15430	15430	15430	15430	1
335	20240620	142600	549116120	15390	15390	15390	15390	11
336	20240620	142500	548946830	15380	15380	15380	15380	0
337	20240620	142400	548946830	15380	15380	15380	15380	0
338	20240620	142300	548946830	15380	15380	15380	15380	0
339	20240620	142200	548946830	15380	15380	15380	15380	99
340	20240620	142100	547424210	15380	15380	15380	15380	0
341	20240620	142000	547424210	15380	15380	15380	15380	3
342	20240620	141900	547378070	15380	15380	15380	15380	42
343	20240620	141800	546732110	15450	15450	15450	15450	1
344	20240620	141700	546716660	15360	15400	15400	15360	333
345	20240620	141600	541597750	15390	15450	15450	15390	1718
346	20240620	141500	515114820	15460	15460	15460	15460	1
347	20240620	141400	515099360	15440	15440	15440	15440	0
348	20240620	141300	515099360	15440	15440	15440	15440	1
349	20240620	141200	515083920	15440	15460	15460	15440	536
350	20240620	141100	506801740	15470	15470	15470	15470	0
351	20240620	141000	506801740	15470	15470	15470	15470	18
352	20240620	140900	506523280	15480	15480	15480	15480	954
353	20240620	140800	491755360	15490	15490	15490	15490	1
354	20240620	140700	491739870	15490	15490	15490	15490	1
355	20240620	140600	491724380	15470	15470	15470	15470	0
356	20240620	140500	491724380	15470	15470	15470	15470	4
357	20240620	140400	491662500	15460	15460	15460	15460	0
358	20240620	140300	491662500	15460	15460	15460	15460	0
359	20240620	140200	491662500	15460	15460	15460	15460	0
360	20240620	140100	491662500	15460	15460	15460	15460	0
361	20240620	140000	491662500	15460	15460	15460	15460	1
362	20240620	135900	491647040	15460	15460	15460	15460	20
363	20240620	135800	491337840	15460	15460	15460	15460	0
364	20240620	135700	491337840	15460	15460	15460	15460	0
365	20240620	135600	491337840	15460	15460	15460	15460	79
366	20240620	135500	490116500	15460	15460	15460	15460	0
367	20240620	135400	490116500	15460	15460	15460	15460	0
368	20240620	135300	490116500	15460	15460	15460	15460	0
369	20240620	135200	490116500	15460	15470	15470	15460	206
370	20240620	135100	486930740	15450	15470	15470	15450	215
371	20240620	135000	483607830	15470	15470	15470	15470	7
372	20240620	134900	483499540	15480	15480	15480	15480	0
373	20240620	134800	483499540	15480	15480	15480	15480	0
374	20240620	134700	483499540	15480	15460	15480	15460	20
375	20240620	134600	483190140	15460	15480	15480	15460	28
376	20240620	134500	482757140	15480	15480	15480	15480	1
377	20240620	134400	482741660	15450	15450	15450	15450	0
378	20240620	134300	482741660	15450	15450	15450	15450	0
379	20240620	134200	482741660	15450	15450	15450	15450	1
380	20240620	134100	482726210	15460	15460	15460	15460	11
381	20240620	134000	482556150	15460	15460	15460	15460	5
382	20240620	133900	482478850	15460	15460	15460	15460	1
383	20240620	133800	482463390	15450	15450	15450	15450	0
384	20240620	133700	482463390	15450	15450	15450	15450	0
385	20240620	133600	482463390	15450	15450	15450	15450	0
386	20240620	133500	482463390	15450	15450	15450	15450	0
387	20240620	133400	482463390	15450	15450	15450	15450	0
388	20240620	133300	482463390	15450	15450	15450	15450	108
389	20240620	133200	480794790	15460	15460	15460	15460	0
390	20240620	133100	480794790	15460	15460	15460	15460	5
391	20240620	133000	480717490	15460	15460	15460	15460	0
392	20240620	132900	480717490	15460	15460	15460	15460	2
393	20240620	132800	480686570	15460	15460	15460	15460	1
394	20240620	132700	480671110	15440	15440	15440	15440	6
395	20240620	132600	480578470	15440	15420	15440	15410	54
396	20240620	132500	479745990	15410	15410	15410	15410	0
397	20240620	132400	479745990	15410	15410	15410	15410	0
398	20240620	132300	479745990	15410	15410	15410	15410	0
399	20240620	132200	479745990	15410	15420	15420	15410	494
400	20240620	132100	472131140	15430	15440	15440	15430	127
401	20240620	132000	470170720	15450	15450	15450	15450	65
402	20240620	131900	469166470	15460	15460	15460	15460	0
403	20240620	131800	469166470	15460	15460	15460	15460	17
404	20240620	131700	468903650	15460	15460	15460	15460	11
405	20240620	131600	468733590	15460	15460	15460	15460	8
406	20240620	131500	468609910	15460	15460	15460	15460	0
407	20240620	131400	468609910	15460	15460	15460	15460	0
408	20240620	131300	468609910	15460	15460	15460	15460	0
409	20240620	131200	468609910	15460	15460	15460	15460	2
410	20240620	131100	468578990	15460	15430	15460	15430	94
411	20240620	131000	467128540	15430	15430	15430	15430	7
412	20240620	130900	467020530	15410	15410	15410	15410	0
413	20240620	130800	467020530	15410	15410	15410	15410	0
414	20240620	130700	467020530	15410	15450	15450	15410	2000
415	20240620	130600	436170330	15450	15500	15500	15450	2977
416	20240620	130500	390098020	15500	15500	15500	15500	105
417	20240620	130400	388470520	15500	15500	15500	15500	0
418	20240620	130300	388470520	15500	15500	15500	15500	0
419	20240620	130200	388470520	15500	15500	15500	15500	286
420	20240620	130100	384037520	15510	15540	15540	15510	305
421	20240620	130000	379306280	15540	15540	15540	15540	10
422	20240620	125900	379150880	15540	15530	15550	15520	306
423	20240620	125800	374400200	15540	15550	15550	15540	68
424	20240620	125700	373343270	15550	15550	15550	15550	0
425	20240620	125600	373343270	15550	15550	15550	15550	0
426	20240620	125500	373343270	15550	15550	15550	15550	2
427	20240620	125400	373312170	15550	15550	15550	15550	0
428	20240620	125300	373312170	15550	15550	15550	15550	0
429	20240620	125200	373312170	15550	15590	15590	15550	282
430	20240620	125100	368921070	15600	15590	15600	15590	2
431	20240620	125000	368889880	15590	15590	15590	15590	20
432	20240620	124900	368578080	15590	15590	15590	15590	79
433	20240620	124800	367346470	15600	15600	15600	15600	0
434	20240620	124700	367346470	15600	15600	15600	15600	0
435	20240620	124600	367346470	15600	15600	15600	15600	0
436	20240620	124500	367346470	15600	15590	15610	15590	643
437	20240620	124400	357315160	15540	15540	15540	15540	0
438	20240620	124300	357315160	15540	15540	15540	15540	0
439	20240620	124200	357315160	15540	15540	15550	15540	145
440	20240620	124100	355061770	15540	15540	15540	15540	0
441	20240620	124000	355061770	15540	15540	15540	15540	0
442	20240620	123900	355061770	15540	15540	15540	15540	0
443	20240620	123800	355061770	15540	15540	15540	15540	0
444	20240620	123700	355061770	15540	15540	15540	15540	0
445	20240620	123600	355061770	15540	15550	15550	15540	30
446	20240620	123500	354595380	15550	15550	15550	15550	0
447	20240620	123400	354595380	15550	15560	15560	15550	47
448	20240620	123300	353864520	15560	15560	15560	15560	0
449	20240620	123200	353864520	15560	15560	15560	15560	0
450	20240620	123100	353864520	15560	15560	15560	15560	19
451	20240620	123000	353568880	15550	15550	15550	15550	0
452	20240620	122900	353568880	15550	15550	15550	15550	0
453	20240620	122800	353568880	15550	15550	15550	15550	20
454	20240620	122700	353257880	15550	15550	15550	15550	0
455	20240620	122600	353257880	15550	15550	15550	15550	0
456	20240620	122500	353257880	15550	15550	15550	15550	0
457	20240620	122400	353257880	15550	15550	15550	15550	0
458	20240620	122300	353257880	15550	15560	15560	15550	28
459	20240620	122200	352822210	15570	15590	15590	15570	57
460	20240620	122100	351933920	15590	15590	15590	15590	51
461	20240620	122000	351138830	15590	15590	15590	15590	0
462	20240620	121900	351138830	15590	15590	15590	15590	0
463	20240620	121800	351138830	15590	15590	15590	15590	1
464	20240620	121700	351123240	15590	15590	15590	15590	10
465	20240620	121600	350967340	15590	15590	15590	15590	0
466	20240620	121500	350967340	15590	15590	15590	15590	0
467	20240620	121400	350967340	15590	15590	15590	15590	0
468	20240620	121300	350967340	15590	15590	15590	15590	0
469	20240620	121200	350967340	15590	15590	15590	15590	105
470	20240620	121100	349330390	15590	15530	15590	15530	5
471	20240620	121000	349252590	15530	15530	15530	15530	1
472	20240620	120900	349237060	15530	15530	15530	15530	7
473	20240620	120800	349128350	15520	15540	15540	15520	614
474	20240620	120700	339592740	15540	15540	15540	15540	0
475	20240620	120600	339592740	15540	15540	15540	15540	0
476	20240620	120500	339592740	15540	15540	15540	15540	30
477	20240620	120400	339126540	15540	15540	15540	15540	0
478	20240620	120300	339126540	15540	15540	15540	15540	20
479	20240620	120200	338815740	15530	15530	15530	15530	2
480	20240620	120100	338784680	15530	15530	15530	15530	0
481	20240620	120000	338784680	15530	15540	15540	15530	114
482	20240620	115900	337014120	15540	15540	15540	15540	0
483	20240620	115800	337014120	15540	15540	15540	15540	0
484	20240620	115700	337014120	15540	15540	15540	15540	0
485	20240620	115600	337014120	15540	15540	15540	15540	0
486	20240620	115500	337014120	15540	15530	15540	15530	110
487	20240620	115400	335304730	15530	15540	15540	15530	185
488	20240620	115300	332430630	15560	15560	15560	15560	2
489	20240620	115200	332399510	15530	15530	15530	15530	0
490	20240620	115100	332399510	15530	15530	15530	15530	0
491	20240620	115000	332399510	15530	15530	15530	15530	0
492	20240620	114900	332399510	15530	15530	15530	15530	7
493	20240620	114800	332290800	15550	15550	15550	15550	50
494	20240620	114700	331513300	15550	15550	15550	15550	4
495	20240620	114600	331451100	15530	15530	15530	15530	28
496	20240620	114500	331016260	15530	15530	15530	15530	1
497	20240620	114400	331000730	15530	15520	15530	15520	185
498	20240620	114300	328129330	15520	15520	15520	15520	0
499	20240620	114200	328129330	15520	15520	15520	15520	1
500	20240620	114100	328113810	15520	15510	15520	15510	69
501	20240620	114000	327043570	15510	15510	15510	15510	1
502	20240620	113900	327028060	15510	15510	15510	15510	20
503	20240620	113800	326717860	15510	15510	15510	15510	1
504	20240620	113700	326702350	15500	15500	15500	15500	0
505	20240620	113600	326702350	15500	15500	15510	15500	22
506	20240620	113500	326361290	15510	15510	15510	15510	0
507	20240620	113400	326361290	15510	15510	15510	15510	3
508	20240620	113300	326314760	15500	15500	15500	15500	2
509	20240620	113200	326283760	15510	15510	15510	15510	10
510	20240620	113100	326128660	15510	15510	15510	15510	6
511	20240620	113000	326035600	15500	15500	15500	15500	0
512	20240620	112900	326035600	15500	15500	15500	15500	1
513	20240620	112800	326020100	15510	15500	15510	15500	144
514	20240620	112700	323788000	15510	15510	15510	15510	13
515	20240620	112600	323586370	15510	15510	15510	15510	22
516	20240620	112500	323245150	15510	15500	15510	15500	18
517	20240620	112400	322966060	15490	15490	15490	15490	2
518	20240620	112300	322935080	15510	15510	15510	15510	1
519	20240620	112200	322919570	15510	15510	15510	15510	7
520	20240620	112100	322811000	15510	15510	15510	15510	0
521	20240620	112000	322811000	15510	15510	15510	15510	20
522	20240620	111900	322500800	15500	15500	15500	15500	0
523	20240620	111800	322500800	15500	15500	15500	15500	26
524	20240620	111700	322097800	15510	15510	15510	15510	100
525	20240620	111600	320546800	15500	15500	15500	15500	3
526	20240620	111500	320500300	15500	15500	15500	15500	0
527	20240620	111400	320500300	15500	15500	15500	15500	38
528	20240620	111300	319911300	15500	15500	15500	15500	18
529	20240620	111200	319632300	15500	15500	15500	15500	50
530	20240620	111100	318857300	15490	15490	15490	15490	2
531	20240620	111000	318826320	15500	15500	15500	15500	0
532	20240620	110900	318826320	15500	15500	15500	15500	10
533	20240620	110800	318671320	15500	15500	15500	15500	0
534	20240620	110700	318671320	15500	15520	15520	15500	709
535	20240620	110600	307676720	15520	15520	15520	15520	0
536	20240620	110500	307676720	15520	15520	15520	15520	0
537	20240620	110400	307676720	15520	15520	15520	15520	10
538	20240620	110300	307521520	15520	15520	15520	15520	0
539	20240620	110200	307521520	15520	15520	15520	15520	1
540	20240620	110100	307506000	15520	15520	15520	15520	6
541	20240620	110000	307412880	15520	15520	15520	15520	0
542	20240620	105900	307412880	15520	15510	15520	15510	4
543	20240620	105800	307350810	15510	15510	15510	15510	2
544	20240620	105700	307319790	15500	15500	15500	15500	100
545	20240620	105600	305769790	15500	15520	15520	15500	51
546	20240620	105500	304978290	15510	15510	15510	15510	121
547	20240620	105400	303101580	15520	15520	15520	15520	5
548	20240620	105300	303023980	15520	15520	15520	15520	1
549	20240620	105200	303008460	15520	15520	15520	15520	0
550	20240620	105100	303008460	15520	15520	15520	15520	170
551	20240620	105000	300370060	15530	15530	15530	15530	21
552	20240620	104900	300043930	15530	15520	15530	15520	4
553	20240620	104800	299981840	15530	15530	15530	15530	10
554	20240620	104700	299826540	15530	15540	15540	15530	237
555	20240620	104600	296145830	15540	15540	15540	15540	0
556	20240620	104500	296145830	15540	15580	15580	15540	1227
557	20240620	104400	277075630	15580	15580	15580	15580	0
558	20240620	104300	277075630	15580	15590	15590	15580	15
559	20240620	104200	276841880	15590	15590	15590	15590	1
560	20240620	104100	276826290	15550	15550	15550	15550	20
561	20240620	104000	276515290	15550	15540	15550	15540	184
562	20240620	103900	273655430	15550	15550	15550	15550	2
563	20240620	103800	273624330	15540	15540	15540	15540	9
564	20240620	103700	273484470	15530	15570	15580	15530	53
565	20240620	103600	272661240	15530	15530	15530	15530	147
566	20240620	103500	270378330	15590	15590	15590	15590	247
567	20240620	103400	266527600	15530	15530	15530	15530	0
568	20240620	103300	266527600	15530	15530	15530	15530	0
569	20240620	103200	266527600	15530	15530	15530	15530	0
570	20240620	103100	266527600	15530	15560	15560	15520	224
571	20240620	103000	263047050	15530	15530	15530	15530	0
572	20240620	102900	263047050	15530	15530	15530	15530	0
573	20240620	102800	263047050	15530	15530	15530	15530	3
574	20240620	102700	263000460	15520	15520	15520	15520	1
575	20240620	102600	262984940	15510	15510	15510	15510	0
576	20240620	102500	262984940	15510	15510	15510	15510	10
577	20240620	102400	262829840	15510	15510	15510	15510	0
578	20240620	102300	262829840	15510	15520	15520	15510	93
579	20240620	102200	261387360	15510	15510	15510	15510	0
580	20240620	102100	261387360	15510	15540	15540	15510	347
581	20240620	102000	256003960	15550	15550	15550	15550	21
582	20240620	101900	255677410	15550	15560	15560	15550	63
583	20240620	101800	254697580	15590	15580	15590	15580	31
584	20240620	101700	254214480	15580	15580	15580	15580	0
585	20240620	101600	254214480	15580	15580	15580	15580	2
586	20240620	101500	254183320	15570	15570	15570	15560	43
587	20240620	101400	253514210	15570	15580	15580	15570	9
588	20240620	101300	253374070	15600	15600	15600	15600	0
589	20240620	101200	253374070	15600	15600	15600	15600	0
590	20240620	101100	253374070	15600	15590	15600	15590	2
591	20240620	101000	253342880	15500	15500	15500	15500	0
592	20240620	100900	253342880	15500	15500	15500	15500	1
593	20240620	100800	253327380	15490	15500	15500	15490	993
594	20240620	100700	237945290	15500	15540	15540	15490	1473
595	20240620	100600	215085820	15550	15560	15560	15550	377
596	20240620	100500	209221730	15560	15560	15560	15560	0
597	20240620	100400	209221730	15560	15580	15580	15560	351
598	20240620	100300	203759140	15570	15570	15570	15570	0
599	20240620	100200	203759140	15570	15570	15570	15570	64
600	20240620	100100	202762660	15570	15570	15570	15570	38
601	20240620	100000	202171000	15570	15630	15630	15570	1174
602	20240620	095900	183874810	15630	15630	15630	15630	2
603	20240620	095800	183843550	15630	15600	15630	15600	157
604	20240620	095700	181392640	15630	15630	15630	15630	2
605	20240620	095600	181361380	15630	15630	15630	15610	68
606	20240620	095500	180299600	15630	15630	15630	15630	5
607	20240620	095400	180221450	15630	15630	15630	15630	6
608	20240620	095300	180127670	15630	15630	15630	15630	2
609	20240620	095200	180096410	15630	15610	15630	15610	56
610	20240620	095100	179222130	15630	15630	15630	15630	2
611	20240620	095000	179190870	15630	15620	15630	15620	34
612	20240620	094900	178659730	15620	15620	15620	15620	13
613	20240620	094800	178456670	15620	15620	15620	15620	6
614	20240620	094700	178362950	15620	15620	15620	15620	0
615	20240620	094600	178362950	15620	15620	15620	15620	22
616	20240620	094500	178019310	15620	15620	15620	15620	6
617	20240620	094400	177925590	15620	15600	15620	15600	307
618	20240620	094300	173134270	15620	15620	15620	15620	8
619	20240620	094200	173009310	15620	15610	15620	15600	600
620	20240620	094100	163645900	15620	15630	15630	15610	307
621	20240620	094000	158852310	15630	15640	15640	15630	219
622	20240620	093900	155429060	15640	15650	15650	15640	127
623	20240620	093800	153441570	15650	15650	15650	15650	0
624	20240620	093700	153441570	15650	15650	15650	15650	95
625	20240620	093600	151954820	15650	15630	15650	15630	30
626	20240620	093500	151485900	15630	15620	15630	15610	663
627	20240620	093400	141135520	15620	15620	15620	15620	0
628	20240620	093300	141135520	15620	15620	15620	15620	435
629	20240620	093200	134340820	15620	15620	15620	15620	167
630	20240620	093100	131732280	15620	15620	15620	15620	200
631	20240620	093000	128608280	15620	15630	15630	15620	1286
632	20240620	092900	108512920	15640	15640	15640	15640	562
633	20240620	092800	99723240	15640	15640	15640	15640	471
634	20240620	092700	92356800	15660	15660	15660	15650	175
635	20240620	092600	89617910	15680	15680	15680	15680	13
636	20240620	092500	89414070	15640	15640	15640	15640	22
637	20240620	092400	89069990	15630	15630	15630	15630	9
638	20240620	092300	88929320	15620	15620	15620	15620	0
639	20240620	092200	88929320	15620	15620	15620	15620	0
640	20240620	092100	88929320	15620	15620	15620	15620	0
641	20240620	092000	88929320	15620	15630	15630	15620	153
642	20240620	091900	86538950	15680	15680	15680	15680	0
643	20240620	091800	86538950	15680	15680	15680	15680	57
644	20240620	091700	85645190	15680	15690	15690	15680	101
645	20240620	091600	84060510	15620	15620	15620	15620	1
646	20240620	091500	84044890	15610	15640	15640	15600	383
647	20240620	091400	78064480	15670	15680	15680	15650	460
648	20240620	091300	70859290	15690	15680	15690	15680	107
649	20240620	091200	69180510	15680	15680	15680	15680	41
650	20240620	091100	68537630	15690	15690	15690	15690	12
651	20240620	091000	68349350	15690	15660	15690	15660	207
652	20240620	090900	65106130	15660	15660	15660	15660	0
653	20240620	090800	65106130	15660	15580	15660	15580	198
654	20240620	090700	62020890	15570	15570	15570	15570	0
655	20240620	090600	62020890	15570	15630	15630	15570	194
656	20240620	090500	58999490	15650	15650	15650	15650	24
657	20240620	090400	58623890	15660	15660	15660	15660	113
658	20240620	090300	56854310	15670	15640	15670	15640	1027
659	20240620	090200	40775660	15560	15560	15560	15560	11
660	20240620	090100	40604500	15600	15600	15600	15600	69
661	20240620	090000	39528100	15550	15550	15550	15550	2542