KissMeData/216080/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	204500	181727170	15590	15590	15590	15590	588
3	20240626	204400	181727170	15590	15590	15590	15590	0
4	20240626	204300	181727170	15590	15590	15590	15590	0
5	20240626	204200	181727170	15590	15590	15590	15590	0
6	20240626	204100	181727170	15590	15590	15590	15590	0
7	20240626	204000	181727170	15590	15590	15590	15590	0
8	20240626	203900	181727170	15590	15590	15590	15590	0
9	20240626	203800	181727170	15590	15590	15590	15590	0
10	20240626	203700	181727170	15590	15590	15590	15590	0
11	20240626	203600	181727170	15590	15590	15590	15590	0
12	20240626	203500	181727170	15590	15590	15590	15590	0
13	20240626	203400	181727170	15590	15590	15590	15590	0
14	20240626	203300	181727170	15590	15590	15590	15590	0
15	20240626	203200	181727170	15590	15590	15590	15590	0
16	20240626	203100	181727170	15590	15590	15590	15590	0
17	20240626	203000	181727170	15590	15590	15590	15590	0
18	20240626	202900	181727170	15590	15590	15590	15590	0
19	20240626	202800	181727170	15590	15590	15590	15590	0
20	20240626	202700	181727170	15590	15590	15590	15590	0
21	20240626	202600	181727170	15590	15590	15590	15590	0
22	20240626	202500	181727170	15590	15590	15590	15590	0
23	20240626	202400	181727170	15590	15590	15590	15590	0
24	20240626	202300	181727170	15590	15590	15590	15590	0
25	20240626	202200	181727170	15590	15590	15590	15590	0
26	20240626	202100	181727170	15590	15590	15590	15590	0
27	20240626	202000	181727170	15590	15590	15590	15590	0
28	20240626	201900	181727170	15590	15590	15590	15590	0
29	20240626	201800	181727170	15590	15590	15590	15590	0
30	20240626	201700	181727170	15590	15590	15590	15590	0
31	20240626	201600	181727170	15590	15590	15590	15590	0
32	20240626	201500	181727170	15590	15590	15590	15590	588
33	20240626	201400	181727170	15590	15590	15590	15590	0
34	20240626	201300	181727170	15590	15590	15590	15590	0
35	20240626	201200	181727170	15590	15590	15590	15590	0
36	20240626	201100	181727170	15590	15590	15590	15590	0
37	20240626	201000	181727170	15590	15590	15590	15590	0
38	20240626	200900	181727170	15590	15590	15590	15590	0
39	20240626	200800	181727170	15590	15590	15590	15590	0
40	20240626	200700	181727170	15590	15590	15590	15590	0
41	20240626	200600	181727170	15590	15590	15590	15590	0
42	20240626	200500	181727170	15590	15590	15590	15590	0
43	20240626	200400	181727170	15590	15590	15590	15590	0
44	20240626	200300	181727170	15590	15590	15590	15590	0
45	20240626	200200	181727170	15590	15590	15590	15590	0
46	20240626	200100	181727170	15590	15590	15590	15590	0
47	20240626	200000	181727170	15590	15590	15590	15590	0
48	20240626	195900	181727170	15590	15590	15590	15590	0
49	20240626	195800	181727170	15590	15590	15590	15590	0
50	20240626	195700	181727170	15590	15590	15590	15590	0
51	20240626	195600	181727170	15590	15590	15590	15590	0
52	20240626	195500	181727170	15590	15590	15590	15590	0
53	20240626	195400	181727170	15590	15590	15590	15590	0
54	20240626	195300	181727170	15590	15590	15590	15590	0
55	20240626	195200	181727170	15590	15590	15590	15590	0
56	20240626	195100	181727170	15590	15590	15590	15590	0
57	20240626	195000	181727170	15590	15590	15590	15590	0
58	20240626	194900	181727170	15590	15590	15590	15590	0
59	20240626	194800	181727170	15590	15590	15590	15590	0
60	20240626	194700	181727170	15590	15590	15590	15590	0
61	20240626	194600	181727170	15590	15590	15590	15590	0
62	20240626	194500	181727170	15590	15590	15590	15590	588
63	20240626	194400	181727170	15590	15590	15590	15590	0
64	20240626	194300	181727170	15590	15590	15590	15590	0
65	20240626	194200	181727170	15590	15590	15590	15590	0
66	20240626	194100	181727170	15590	15590	15590	15590	0
67	20240626	194000	181727170	15590	15590	15590	15590	0
68	20240626	193900	181727170	15590	15590	15590	15590	0
69	20240626	193800	181727170	15590	15590	15590	15590	0
70	20240626	193700	181727170	15590	15590	15590	15590	0
71	20240626	193600	181727170	15590	15590	15590	15590	0
72	20240626	193500	181727170	15590	15590	15590	15590	0
73	20240626	193400	181727170	15590	15590	15590	15590	0
74	20240626	193300	181727170	15590	15590	15590	15590	0
75	20240626	193200	181727170	15590	15590	15590	15590	0
76	20240626	193100	181727170	15590	15590	15590	15590	0
77	20240626	193000	181727170	15590	15590	15590	15590	0
78	20240626	192900	181727170	15590	15590	15590	15590	0
79	20240626	192800	181727170	15590	15590	15590	15590	0
80	20240626	192700	181727170	15590	15590	15590	15590	0
81	20240626	192600	181727170	15590	15590	15590	15590	0
82	20240626	192500	181727170	15590	15590	15590	15590	0
83	20240626	192400	181727170	15590	15590	15590	15590	0
84	20240626	192300	181727170	15590	15590	15590	15590	0
85	20240626	192200	181727170	15590	15590	15590	15590	0
86	20240626	192100	181727170	15590	15590	15590	15590	0
87	20240626	192000	181727170	15590	15590	15590	15590	0
88	20240626	191900	181727170	15590	15590	15590	15590	0
89	20240626	191800	181727170	15590	15590	15590	15590	0
90	20240626	191700	181727170	15590	15590	15590	15590	0
91	20240626	191600	181727170	15590	15590	15590	15590	0
92	20240626	191500	181727170	15590	15590	15590	15590	588
93	20240626	191400	181727170	15590	15590	15590	15590	0
94	20240626	191300	181727170	15590	15590	15590	15590	0
95	20240626	191200	181727170	15590	15590	15590	15590	0
96	20240626	191100	181727170	15590	15590	15590	15590	0
97	20240626	191000	181727170	15590	15590	15590	15590	0
98	20240626	190900	181727170	15590	15590	15590	15590	0
99	20240626	190800	181727170	15590	15590	15590	15590	0
100	20240626	190700	181727170	15590	15590	15590	15590	0
101	20240626	190600	181727170	15590	15590	15590	15590	0
102	20240626	190500	181727170	15590	15590	15590	15590	0
103	20240626	190400	181727170	15590	15590	15590	15590	0
104	20240626	190300	181727170	15590	15590	15590	15590	0
105	20240626	190200	181727170	15590	15590	15590	15590	0
106	20240626	190100	181727170	15590	15590	15590	15590	0
107	20240626	190000	181727170	15590	15590	15590	15590	0
108	20240626	185900	181727170	15590	15590	15590	15590	0
109	20240626	185800	181727170	15590	15590	15590	15590	0
110	20240626	185700	181727170	15590	15590	15590	15590	0
111	20240626	185600	181727170	15590	15590	15590	15590	0
112	20240626	185500	181727170	15590	15590	15590	15590	0
113	20240626	185400	181727170	15590	15590	15590	15590	0
114	20240626	185300	181727170	15590	15590	15590	15590	0
115	20240626	185200	181727170	15590	15590	15590	15590	0
116	20240626	185100	181727170	15590	15590	15590	15590	0
117	20240626	185000	181727170	15590	15590	15590	15590	0
118	20240626	184900	181727170	15590	15590	15590	15590	0
119	20240626	184800	181727170	15590	15590	15590	15590	0
120	20240626	184700	181727170	15590	15590	15590	15590	0
121	20240626	184600	181727170	15590	15590	15590	15590	0
122	20240626	184500	181727170	15590	15590	15590	15590	588
123	20240626	184400	181727170	15590	15590	15590	15590	0
124	20240626	184300	181727170	15590	15590	15590	15590	0
125	20240626	184200	181727170	15590	15590	15590	15590	0
126	20240626	184100	181727170	15590	15590	15590	15590	0
127	20240626	184000	181727170	15590	15590	15590	15590	0
128	20240626	183900	181727170	15590	15590	15590	15590	0
129	20240626	183800	181727170	15590	15590	15590	15590	0
130	20240626	183700	181727170	15590	15590	15590	15590	0
131	20240626	183600	181727170	15590	15590	15590	15590	0
132	20240626	183500	181727170	15590	15590	15590	15590	0
133	20240626	183400	181727170	15590	15590	15590	15590	0
134	20240626	183300	181727170	15590	15590	15590	15590	0
135	20240626	183200	181727170	15590	15590	15590	15590	0
136	20240626	183100	181727170	15590	15590	15590	15590	0
137	20240626	183000	181727170	15590	15590	15590	15590	0
138	20240626	182900	181727170	15590	15590	15590	15590	0
139	20240626	182800	181727170	15590	15590	15590	15590	0
140	20240626	182700	181727170	15590	15590	15590	15590	0
141	20240626	182600	181727170	15590	15590	15590	15590	0
142	20240626	182500	181727170	15590	15590	15590	15590	0
143	20240626	182400	181727170	15590	15590	15590	15590	0
144	20240626	182300	181727170	15590	15590	15590	15590	0
145	20240626	182200	181727170	15590	15590	15590	15590	0
146	20240626	182100	181727170	15590	15590	15590	15590	0
147	20240626	182000	181727170	15590	15590	15590	15590	0
148	20240626	181900	181727170	15590	15590	15590	15590	0
149	20240626	181800	181727170	15590	15590	15590	15590	0
150	20240626	181700	181727170	15590	15590	15590	15590	0
151	20240626	181600	181727170	15590	15590	15590	15590	0
152	20240626	181500	181727170	15590	15590	15590	15590	588
153	20240626	181400	181727170	15590	15590	15590	15590	0
154	20240626	181300	181727170	15590	15590	15590	15590	0
155	20240626	181200	181727170	15590	15590	15590	15590	0
156	20240626	181100	181727170	15590	15590	15590	15590	0
157	20240626	181000	181727170	15590	15590	15590	15590	0
158	20240626	180900	181727170	15590	15590	15590	15590	0
159	20240626	180800	181727170	15590	15590	15590	15590	0
160	20240626	180700	181727170	15590	15590	15590	15590	0
161	20240626	180600	181727170	15590	15590	15590	15590	0
162	20240626	180500	181727170	15590	15590	15590	15590	0
163	20240626	180400	181727170	15590	15590	15590	15590	0
164	20240626	180300	181727170	15590	15590	15590	15590	0
165	20240626	180200	181727170	15590	15590	15590	15590	0
166	20240626	180100	181727170	15590	15590	15590	15590	0
167	20240626	180000	181727170	15590	15590	15590	15590	0
168	20240626	175900	181727170	15590	15590	15590	15590	0
169	20240626	175800	181727170	15590	15590	15590	15590	0
170	20240626	175700	181727170	15590	15590	15590	15590	0
171	20240626	175600	181727170	15590	15590	15590	15590	0
172	20240626	175500	181727170	15590	15590	15590	15590	0
173	20240626	175400	181727170	15590	15590	15590	15590	0
174	20240626	175300	181727170	15590	15590	15590	15590	0
175	20240626	175200	181727170	15590	15590	15590	15590	0
176	20240626	175100	181727170	15590	15590	15590	15590	0
177	20240626	175000	181727170	15590	15590	15590	15590	0
178	20240626	174900	181727170	15590	15590	15590	15590	0
179	20240626	174800	181727170	15590	15590	15590	15590	0
180	20240626	174700	181727170	15590	15590	15590	15590	0
181	20240626	174600	181727170	15590	15590	15590	15590	0
182	20240626	174500	181727170	15590	15590	15590	15590	588
183	20240626	174400	181727170	15590	15590	15590	15590	0
184	20240626	174300	181727170	15590	15590	15590	15590	0
185	20240626	174200	181727170	15590	15590	15590	15590	0
186	20240626	174100	181727170	15590	15590	15590	15590	0
187	20240626	174000	181727170	15590	15590	15590	15590	0
188	20240626	173900	181727170	15590	15590	15590	15590	0
189	20240626	173800	181727170	15590	15590	15590	15590	0
190	20240626	173700	181727170	15590	15590	15590	15590	0
191	20240626	173600	181727170	15590	15590	15590	15590	0
192	20240626	173500	181727170	15590	15590	15590	15590	0
193	20240626	173400	181727170	15590	15590	15590	15590	0
194	20240626	173300	181727170	15590	15590	15590	15590	0
195	20240626	173200	181727170	15590	15590	15590	15590	0
196	20240626	173100	181727170	15590	15590	15590	15590	0
197	20240626	173000	181727170	15590	15590	15590	15590	0
198	20240626	172900	181727170	15590	15590	15590	15590	0
199	20240626	172800	181727170	15590	15590	15590	15590	0
200	20240626	172700	181727170	15590	15590	15590	15590	0
201	20240626	172600	181727170	15590	15590	15590	15590	0
202	20240626	172500	181727170	15590	15590	15590	15590	0
203	20240626	172400	181727170	15590	15590	15590	15590	0
204	20240626	172300	181727170	15590	15590	15590	15590	0
205	20240626	172200	181727170	15590	15590	15590	15590	0
206	20240626	172100	181727170	15590	15590	15590	15590	0
207	20240626	172000	181727170	15590	15590	15590	15590	0
208	20240626	171900	181727170	15590	15590	15590	15590	0
209	20240626	171800	181727170	15590	15590	15590	15590	0
210	20240626	171700	181727170	15590	15590	15590	15590	0
211	20240626	171600	181727170	15590	15590	15590	15590	0
212	20240626	171500	181727170	15590	15590	15590	15590	588
213	20240626	171400	181727170	15590	15590	15590	15590	0
214	20240626	171300	181727170	15590	15590	15590	15590	0
215	20240626	171200	181727170	15590	15590	15590	15590	0
216	20240626	171100	181727170	15590	15590	15590	15590	0
217	20240626	171000	181727170	15590	15590	15590	15590	0
218	20240626	170900	181727170	15590	15590	15590	15590	0
219	20240626	170800	181727170	15590	15590	15590	15590	0
220	20240626	170700	181727170	15590	15590	15590	15590	0
221	20240626	170600	181727170	15590	15590	15590	15590	0
222	20240626	170500	181727170	15590	15590	15590	15590	0
223	20240626	170400	181727170	15590	15590	15590	15590	0
224	20240626	170300	181727170	15590	15590	15590	15590	0
225	20240626	170200	181727170	15590	15590	15590	15590	0
226	20240626	170100	181727170	15590	15590	15590	15590	0
227	20240626	170000	181727170	15590	15590	15590	15590	0
228	20240626	165900	181727170	15590	15590	15590	15590	0
229	20240626	165800	181727170	15590	15590	15590	15590	0
230	20240626	165700	181727170	15590	15590	15590	15590	0
231	20240626	165600	181727170	15590	15590	15590	15590	0
232	20240626	165500	181727170	15590	15590	15590	15590	0
233	20240626	165400	181727170	15590	15590	15590	15590	0
234	20240626	165300	181727170	15590	15590	15590	15590	0
235	20240626	165200	181727170	15590	15590	15590	15590	0
236	20240626	165100	181727170	15590	15590	15590	15590	0
237	20240626	165000	181727170	15590	15590	15590	15590	0
238	20240626	164900	181727170	15590	15590	15590	15590	0
239	20240626	164800	181727170	15590	15590	15590	15590	0
240	20240626	164700	181727170	15590	15590	15590	15590	0
241	20240626	164600	181727170	15590	15590	15590	15590	0
242	20240626	164500	181727170	15590	15590	15590	15590	588
243	20240626	164400	181727170	15590	15590	15590	15590	0
244	20240626	164300	181727170	15590	15590	15590	15590	0
245	20240626	164200	181727170	15590	15590	15590	15590	0
246	20240626	164100	181727170	15590	15590	15590	15590	0
247	20240626	164000	181727170	15590	15590	15590	15590	0
248	20240626	163900	181727170	15590	15590	15590	15590	0
249	20240626	163800	181727170	15590	15590	15590	15590	0
250	20240626	163700	181727170	15590	15590	15590	15590	0
251	20240626	163600	181727170	15590	15590	15590	15590	0
252	20240626	163500	181727170	15590	15590	15590	15590	0
253	20240626	163400	181727170	15590	15590	15590	15590	0
254	20240626	163300	181727170	15590	15590	15590	15590	0
255	20240626	163200	181727170	15590	15590	15590	15590	0
256	20240626	163100	181727170	15590	15590	15590	15590	0
257	20240626	163000	181727170	15590	15590	15590	15590	0
258	20240626	162900	181727170	15590	15590	15590	15590	0
259	20240626	162800	181727170	15590	15590	15590	15590	0
260	20240626	162700	181727170	15590	15590	15590	15590	0
261	20240626	162600	181727170	15590	15590	15590	15590	0
262	20240626	162500	181727170	15590	15590	15590	15590	0
263	20240626	162400	181727170	15590	15590	15590	15590	0
264	20240626	162300	181727170	15590	15590	15590	15590	0
265	20240626	162200	181727170	15590	15590	15590	15590	0
266	20240626	162100	181727170	15590	15590	15590	15590	0
267	20240626	162000	181727170	15590	15590	15590	15590	0
268	20240626	161900	181727170	15590	15590	15590	15590	0
269	20240626	161800	181727170	15590	15590	15590	15590	0
270	20240626	161700	181727170	15590	15590	15590	15590	0
271	20240626	161600	181727170	15590	15590	15590	15590	0
272	20240626	161500	181727170	15590	15590	15590	15590	588
273	20240626	161400	181727170	15590	15590	15590	15590	0
274	20240626	161300	181727170	15590	15590	15590	15590	0
275	20240626	161200	181727170	15590	15590	15590	15590	0
276	20240626	161100	181727170	15590	15590	15590	15590	0
277	20240626	161000	181727170	15590	15590	15590	15590	0
278	20240626	160900	181727170	15590	15590	15590	15590	0
279	20240626	160800	181727170	15590	15590	15590	15590	0
280	20240626	160700	181727170	15590	15590	15590	15590	0
281	20240626	160600	181727170	15590	15590	15590	15590	0
282	20240626	160500	181727170	15590	15590	15590	15590	0
283	20240626	160400	181727170	15590	15590	15590	15590	0
284	20240626	160300	181727170	15590	15590	15590	15590	0
285	20240626	160200	181727170	15590	15590	15590	15590	0
286	20240626	160100	181727170	15590	15590	15590	15590	0
287	20240626	160000	181727170	15590	15590	15590	15590	0
288	20240626	155900	181727170	15590	15590	15590	15590	0
289	20240626	155800	181727170	15590	15590	15590	15590	0
290	20240626	155700	181727170	15590	15590	15590	15590	0
291	20240626	155600	181727170	15590	15590	15590	15590	0
292	20240626	155500	181727170	15590	15590	15590	15590	0
293	20240626	155400	181727170	15590	15590	15590	15590	0
294	20240626	155300	181727170	15590	15590	15590	15590	0
295	20240626	155200	181727170	15590	15590	15590	15590	0
296	20240626	155100	181727170	15590	15590	15590	15590	0
297	20240626	155000	181727170	15590	15590	15590	15590	0
298	20240626	154900	181727170	15590	15590	15590	15590	0
299	20240626	154800	181727170	15590	15590	15590	15590	0
300	20240626	154700	181727170	15590	15590	15590	15590	0
301	20240626	154600	181727170	15590	15590	15590	15590	0
302	20240626	154500	181727170	15590	15590	15590	15590	588
303	20240626	154400	181727170	15590	15590	15590	15590	0
304	20240626	154300	181727170	15590	15590	15590	15590	0
305	20240626	154200	181727170	15590	15590	15590	15590	0
306	20240626	154100	181727170	15590	15590	15590	15590	0
307	20240626	154000	181727170	15590	15590	15590	15590	0
308	20240626	153900	181727170	15590	15590	15590	15590	0
309	20240626	153800	181727170	15590	15590	15590	15590	0
310	20240626	153700	181727170	15590	15590	15590	15590	0
311	20240626	153600	181727170	15590	15590	15590	15590	0
312	20240626	153500	181727170	15590	15590	15590	15590	0
313	20240626	153400	181727170	15590	15590	15590	15590	0
314	20240626	153300	181727170	15590	15590	15590	15590	0
315	20240626	153200	181727170	15590	15590	15590	15590	0
316	20240626	153100	181727170	15590	15590	15590	15590	0
317	20240626	153000	181727170	15590	15590	15590	15590	588
318	20240626	152900	172560250	15590	15590	15590	15590	0
319	20240626	152800	172560250	15590	15590	15590	15590	0
320	20240626	152700	172560250	15590	15590	15590	15590	0
321	20240626	152600	172560250	15590	15590	15590	15590	0
322	20240626	152500	172560250	15590	15590	15590	15590	0
323	20240626	152400	172560250	15590	15590	15590	15590	0
324	20240626	152300	172560250	15590	15590	15590	15590	0
325	20240626	152200	172560250	15590	15590	15590	15590	0
326	20240626	152100	172560250	15590	15590	15590	15590	0
327	20240626	152000	172560250	15590	15590	15590	15590	0
328	20240626	151900	172560250	15590	15590	15590	15550	5
329	20240626	151800	172482420	15550	15590	15590	15550	459
330	20240626	151700	165327730	15590	15570	15590	15570	2
331	20240626	151600	165296570	15560	15560	15560	15560	3
332	20240626	151500	165249890	15590	15560	15590	15560	6
333	20240626	151400	165156500	15590	15590	15590	15590	1
334	20240626	151300	165140910	15560	15560	15560	15560	5
335	20240626	151200	165063110	15590	15590	15590	15590	0
336	20240626	151100	165063110	15590	15590	15590	15590	0
337	20240626	151000	165063110	15590	15590	15590	15570	4
338	20240626	150900	165000770	15590	15590	15590	15570	3
339	20240626	150800	164954020	15580	15580	15580	15580	15
340	20240626	150700	164720320	15590	15590	15590	15590	1
341	20240626	150600	164704730	15590	15590	15590	15590	0
342	20240626	150500	164704730	15590	15590	15590	15590	0
343	20240626	150400	164704730	15590	15590	15590	15590	0
344	20240626	150300	164704730	15590	15590	15590	15590	0
345	20240626	150200	164704730	15590	15590	15590	15590	0
346	20240626	150100	164704730	15590	15590	15590	15570	3
347	20240626	150000	164657980	15570	15570	15570	15570	7
348	20240626	145900	164548990	15590	15590	15590	15590	0
349	20240626	145800	164548990	15590	15590	15590	15590	0
350	20240626	145700	164548990	15590	15570	15590	15570	14
351	20240626	145600	164330990	15570	15570	15570	15570	0
352	20240626	145500	164330990	15570	15570	15570	15570	0
353	20240626	145400	164330990	15570	15570	15570	15570	3
354	20240626	145300	164284280	15570	15570	15570	15570	1
355	20240626	145200	164268710	15570	15570	15570	15570	0
356	20240626	145100	164268710	15570	15570	15570	15570	0
357	20240626	145000	164268710	15570	15570	15570	15570	0
358	20240626	144900	164268710	15570	15570	15570	15570	0
359	20240626	144800	164268710	15570	15570	15570	15570	0
360	20240626	144700	164268710	15570	15560	15580	15560	17
361	20240626	144600	164004150	15570	15570	15570	15570	1
362	20240626	144500	163988580	15590	15590	15590	15590	0
363	20240626	144400	163988580	15590	15590	15590	15590	0
364	20240626	144300	163988580	15590	15590	15590	15590	0
365	20240626	144200	163988580	15590	15590	15590	15590	0
366	20240626	144100	163988580	15590	15590	15590	15590	0
367	20240626	144000	163988580	15590	15590	15590	15590	0
368	20240626	143900	163988580	15590	15590	15590	15590	0
369	20240626	143800	163988580	15590	15590	15590	15590	0
370	20240626	143700	163988580	15590	15590	15590	15590	0
371	20240626	143600	163988580	15590	15590	15590	15590	0
372	20240626	143500	163988580	15590	15590	15590	15590	0
373	20240626	143400	163988580	15590	15580	15590	15570	3
374	20240626	143300	163941840	15590	15590	15590	15590	0
375	20240626	143200	163941840	15590	15590	15590	15590	0
376	20240626	143100	163941840	15590	15590	15590	15570	7
377	20240626	143000	163832810	15580	15580	15580	15580	0
378	20240626	142900	163832810	15580	15580	15580	15580	23
379	20240626	142800	163474470	15590	15590	15590	15590	9
380	20240626	142700	163334160	15590	15590	15590	15590	8
381	20240626	142600	163209440	15590	15590	15590	15590	0
382	20240626	142500	163209440	15590	15570	15590	15570	61
383	20240626	142400	162259650	15530	15530	15530	15530	0
384	20240626	142300	162259650	15530	15530	15530	15530	70
385	20240626	142200	161172550	15530	15530	15530	15530	0
386	20240626	142100	161172550	15530	15530	15530	15530	0
387	20240626	142000	161172550	15530	15530	15530	15530	0
388	20240626	141900	161172550	15530	15530	15530	15530	0
389	20240626	141800	161172550	15530	15530	15530	15530	0
390	20240626	141700	161172550	15530	15530	15530	15530	9
391	20240626	141600	161032780	15520	15520	15520	15520	27
392	20240626	141500	160613740	15520	15520	15520	15520	0
393	20240626	141400	160613740	15520	15520	15520	15520	0
394	20240626	141300	160613740	15520	15520	15520	15520	20
395	20240626	141200	160303340	15570	15570	15570	15570	0
396	20240626	141100	160303340	15570	15570	15570	15570	1
397	20240626	141000	160287770	15570	15570	15570	15570	0
398	20240626	140900	160287770	15570	15570	15570	15570	2
399	20240626	140800	160256630	15520	15520	15520	15520	0
400	20240626	140700	160256630	15520	15520	15520	15520	0
401	20240626	140600	160256630	15520	15530	15530	15520	20
402	20240626	140500	159946170	15540	15550	15550	15540	28
403	20240626	140400	159510790	15550	15550	15550	15550	0
404	20240626	140300	159510790	15550	15550	15550	15550	0
405	20240626	140200	159510790	15550	15550	15550	15550	0
406	20240626	140100	159510790	15550	15550	15550	15550	50
407	20240626	140000	158733290	15550	15550	15550	15550	36
408	20240626	135900	158173490	15550	15550	15550	15550	0
409	20240626	135800	158173490	15550	15550	15550	15550	0
410	20240626	135700	158173490	15550	15550	15550	15550	0
411	20240626	135600	158173490	15550	15550	15550	15550	0
412	20240626	135500	158173490	15550	15550	15550	15550	0
413	20240626	135400	158173490	15550	15550	15550	15550	0
414	20240626	135300	158173490	15550	15550	15550	15550	0
415	20240626	135200	158173490	15550	15550	15550	15550	0
416	20240626	135100	158173490	15550	15550	15550	15550	27
417	20240626	135000	157753640	15550	15550	15550	15550	0
418	20240626	134900	157753640	15550	15550	15550	15550	0
419	20240626	134800	157753640	15550	15550	15550	15550	0
420	20240626	134700	157753640	15550	15550	15550	15550	449
421	20240626	134600	150771690	15560	15550	15560	15550	129
422	20240626	134500	148764740	15570	15570	15570	15570	0
423	20240626	134400	148764740	15570	15570	15570	15570	0
424	20240626	134300	148764740	15570	15570	15570	15570	0
425	20240626	134200	148764740	15570	15570	15570	15570	0
426	20240626	134100	148764740	15570	15570	15570	15570	0
427	20240626	134000	148764740	15570	15570	15570	15570	0
428	20240626	133900	148764740	15570	15570	15570	15570	0
429	20240626	133800	148764740	15570	15570	15570	15570	0
430	20240626	133700	148764740	15570	15570	15570	15570	0
431	20240626	133600	148764740	15570	15560	15570	15560	35
432	20240626	133500	148219840	15560	15560	15560	15560	0
433	20240626	133400	148219840	15560	15560	15560	15560	0
434	20240626	133300	148219840	15560	15560	15560	15560	0
435	20240626	133200	148219840	15560	15560	15560	15560	0
436	20240626	133100	148219840	15560	15560	15560	15560	0
437	20240626	133000	148219840	15560	15560	15560	15560	5
438	20240626	132900	148142040	15560	15560	15560	15560	0
439	20240626	132800	148142040	15560	15560	15560	15560	0
440	20240626	132700	148142040	15560	15560	15560	15560	0
441	20240626	132600	148142040	15560	15560	15560	15560	0
442	20240626	132500	148142040	15560	15560	15560	15560	0
443	20240626	132400	148142040	15560	15560	15560	15560	0
444	20240626	132300	148142040	15560	15560	15560	15560	0
445	20240626	132200	148142040	15560	15570	15570	15560	52
446	20240626	132100	147332820	15570	15570	15570	15570	0
447	20240626	132000	147332820	15570	15570	15570	15570	0
448	20240626	131900	147332820	15570	15570	15570	15570	0
449	20240626	131800	147332820	15570	15570	15570	15570	0
450	20240626	131700	147332820	15570	15570	15570	15570	0
451	20240626	131600	147332820	15570	15570	15570	15570	0
452	20240626	131500	147332820	15570	15570	15570	15570	0
453	20240626	131400	147332820	15570	15570	15570	15570	0
454	20240626	131300	147332820	15570	15570	15570	15570	177
455	20240626	131200	144576930	15560	15560	15560	15560	0
456	20240626	131100	144576930	15560	15560	15560	15560	0
457	20240626	131000	144576930	15560	15560	15560	15560	2
458	20240626	130900	144545810	15560	15550	15560	15550	61
459	20240626	130800	143596660	15550	15550	15550	15550	0
460	20240626	130700	143596660	15550	15550	15550	15550	0
461	20240626	130600	143596660	15550	15550	15550	15550	0
462	20240626	130500	143596660	15550	15550	15550	15550	1
463	20240626	130400	143581110	15560	15560	15560	15560	0
464	20240626	130300	143581110	15560	15560	15560	15560	1
465	20240626	130200	143565550	15570	15570	15570	15570	1
466	20240626	130100	143549980	15560	15560	15560	15560	50
467	20240626	130000	142771980	15560	15470	15560	15470	8
468	20240626	125900	142647950	15470	15560	15560	15470	66
469	20240626	125800	141626220	15490	15490	15490	15490	1
470	20240626	125700	141610730	15520	15520	15520	15520	0
471	20240626	125600	141610730	15520	15520	15520	15520	0
472	20240626	125500	141610730	15520	15460	15520	15460	150
473	20240626	125400	139285730	15500	15500	15500	15500	0
474	20240626	125300	139285730	15500	15500	15500	15500	0
475	20240626	125200	139285730	15500	15500	15500	15500	0
476	20240626	125100	139285730	15500	15500	15500	15500	10
477	20240626	125000	139130730	15510	15510	15510	15510	0
478	20240626	124900	139130730	15510	15510	15510	15510	1
479	20240626	124800	139115220	15450	15460	15460	15450	30
480	20240626	124700	138651620	15450	15450	15450	15450	0
481	20240626	124600	138651620	15450	15450	15450	15450	0
482	20240626	124500	138651620	15450	15450	15450	15450	0
483	20240626	124400	138651620	15450	15460	15460	15450	1137
484	20240626	124300	121079290	15520	15520	15520	15520	0
485	20240626	124200	121079290	15520	15520	15520	15520	1
486	20240626	124100	121063770	15520	15520	15520	15510	10
487	20240626	124000	120908580	15520	15520	15520	15520	0
488	20240626	123900	120908580	15520	15520	15520	15520	0
489	20240626	123800	120908580	15520	15460	15520	15460	28
490	20240626	123700	120475640	15460	15560	15560	15450	1400
491	20240626	123600	98737080	15550	15550	15550	15550	0
492	20240626	123500	98737080	15550	15550	15550	15550	0
493	20240626	123400	98737080	15550	15550	15550	15550	0
494	20240626	123300	98737080	15550	15550	15550	15550	0
495	20240626	123200	98737080	15550	15550	15550	15550	0
496	20240626	123100	98737080	15550	15550	15550	15550	0
497	20240626	123000	98737080	15550	15560	15560	15550	117
498	20240626	122900	96916800	15560	15560	15560	15560	0
499	20240626	122800	96916800	15560	15560	15560	15560	0
500	20240626	122700	96916800	15560	15560	15560	15560	0
501	20240626	122600	96916800	15560	15560	15560	15560	158
502	20240626	122500	94458320	15590	15590	15590	15590	0
503	20240626	122400	94458320	15590	15580	15590	15570	312
504	20240626	122300	89600450	15590	15590	15590	15590	1
505	20240626	122200	89584860	15600	15600	15600	15600	0
506	20240626	122100	89584860	15600	15600	15600	15600	1
507	20240626	122000	89569260	15610	15610	15610	15610	0
508	20240626	121900	89569260	15610	15610	15610	15610	0
509	20240626	121800	89569260	15610	15610	15610	15610	1
510	20240626	121700	89553650	15630	15630	15630	15630	0
511	20240626	121600	89553650	15630	15630	15630	15630	0
512	20240626	121500	89553650	15630	15620	15630	15620	6
513	20240626	121400	89459920	15630	15620	15630	15620	2
514	20240626	121300	89428670	15650	15650	15650	15650	0
515	20240626	121200	89428670	15650	15650	15650	15650	0
516	20240626	121100	89428670	15650	15650	15650	15650	0
517	20240626	121000	89428670	15650	15650	15650	15650	0
518	20240626	120900	89428670	15650	15650	15650	15650	1
519	20240626	120800	89413020	15570	15570	15570	15570	0
520	20240626	120700	89413020	15570	15580	15580	15570	178
521	20240626	120600	86641510	15650	15650	15650	15650	0
522	20240626	120500	86641510	15650	15650	15650	15650	0
523	20240626	120400	86641510	15650	15650	15650	15650	0
524	20240626	120300	86641510	15650	15650	15650	15650	0
525	20240626	120200	86641510	15650	15640	15650	15640	13
526	20240626	120100	86438070	15650	15650	15650	15650	0
527	20240626	120000	86438070	15650	15650	15650	15650	0
528	20240626	115900	86438070	15650	15650	15650	15650	50
529	20240626	115800	85655570	15650	15650	15650	15650	54
530	20240626	115700	84810470	15650	15650	15650	15650	54
531	20240626	115600	83965370	15650	15650	15650	15650	0
532	20240626	115500	83965370	15650	15650	15650	15650	0
533	20240626	115400	83965370	15650	15650	15650	15650	0
534	20240626	115300	83965370	15650	15650	15650	15650	0
535	20240626	115200	83965370	15650	15650	15650	15650	0
536	20240626	115100	83965370	15650	15650	15650	15650	0
537	20240626	115000	83965370	15650	15650	15650	15650	0
538	20240626	114900	83965370	15650	15650	15650	15650	0
539	20240626	114800	83965370	15650	15650	15650	15650	0
540	20240626	114700	83965370	15650	15650	15650	15650	0
541	20240626	114600	83965370	15650	15650	15650	15650	0
542	20240626	114500	83965370	15650	15650	15650	15650	62
543	20240626	114400	82995070	15650	15650	15650	15650	0
544	20240626	114300	82995070	15650	15650	15650	15650	0
545	20240626	114200	82995070	15650	15650	15650	15650	7
546	20240626	114100	82885520	15650	15650	15650	15650	189
547	20240626	114000	79927670	15660	15660	15660	15660	0
548	20240626	113900	79927670	15660	15660	15660	15660	0
549	20240626	113800	79927670	15660	15660	15660	15660	0
550	20240626	113700	79927670	15660	15660	15660	15660	0
551	20240626	113600	79927670	15660	15660	15660	15660	3
552	20240626	113500	79880690	15660	15660	15660	15660	1
553	20240626	113400	79865030	15570	15570	15570	15570	0
554	20240626	113300	79865030	15570	15600	15600	15570	200
555	20240626	113200	76750600	15660	15660	15660	15660	449
556	20240626	113100	69719260	15660	15660	15660	15660	0
557	20240626	113000	69719260	15660	15660	15660	15660	0
558	20240626	112900	69719260	15660	15660	15660	15660	0
559	20240626	112800	69719260	15660	15660	15660	15660	0
560	20240626	112700	69719260	15660	15660	15660	15660	0
561	20240626	112600	69719260	15660	15660	15660	15660	0
562	20240626	112500	69719260	15660	15660	15660	15660	6
563	20240626	112400	69625300	15660	15660	15660	15660	0
564	20240626	112300	69625300	15660	15660	15660	15660	0
565	20240626	112200	69625300	15660	15660	15660	15660	0
566	20240626	112100	69625300	15660	15660	15660	15660	0
567	20240626	112000	69625300	15660	15660	15660	15660	0
568	20240626	111900	69625300	15660	15660	15660	15660	0
569	20240626	111800	69625300	15660	15660	15660	15660	10
570	20240626	111700	69468700	15660	15660	15660	15660	2
571	20240626	111600	69437380	15660	15660	15660	15660	0
572	20240626	111500	69437380	15660	15660	15660	15660	0
573	20240626	111400	69437380	15660	15660	15660	15660	0
574	20240626	111300	69437380	15660	15660	15660	15660	0
575	20240626	111200	69437380	15660	15660	15660	15660	0
576	20240626	111100	69437380	15660	15660	15660	15660	0
577	20240626	111000	69437380	15660	15660	15660	15660	1
578	20240626	110900	69421720	15660	15660	15660	15660	0
579	20240626	110800	69421720	15660	15660	15660	15660	3
580	20240626	110700	69374740	15570	15660	15660	15570	26
581	20240626	110600	68969730	15660	15660	15660	15660	1
582	20240626	110500	68954070	15600	15600	15600	15600	0
583	20240626	110400	68954070	15600	15600	15600	15600	20
584	20240626	110300	68642070	15600	15600	15600	15600	0
585	20240626	110200	68642070	15600	15600	15600	15600	0
586	20240626	110100	68642070	15600	15600	15600	15600	0
587	20240626	110000	68642070	15600	15600	15600	15600	0
588	20240626	105900	68642070	15600	15600	15600	15600	0
589	20240626	105800	68642070	15600	15600	15600	15600	0
590	20240626	105700	68642070	15600	15600	15600	15600	0
591	20240626	105600	68642070	15600	15600	15600	15600	0
592	20240626	105500	68642070	15600	15600	15600	15600	0
593	20240626	105400	68642070	15600	15600	15600	15600	0
594	20240626	105300	68642070	15600	15600	15600	15600	0
595	20240626	105200	68642070	15600	15600	15600	15600	0
596	20240626	105100	68642070	15600	15600	15600	15600	0
597	20240626	105000	68642070	15600	15600	15600	15600	20
598	20240626	104900	68330070	15600	15600	15600	15600	0
599	20240626	104800	68330070	15600	15600	15600	15600	5
600	20240626	104700	68252070	15600	15600	15600	15600	0
601	20240626	104600	68252070	15600	15600	15600	15600	1
602	20240626	104500	68236470	15580	15580	15580	15580	0
603	20240626	104400	68236470	15580	15580	15580	15580	1
604	20240626	104300	68220890	15580	15580	15580	15580	0
605	20240626	104200	68220890	15580	15580	15580	15580	50
606	20240626	104100	67441890	15580	15580	15580	15580	0
607	20240626	104000	67441890	15580	15580	15580	15580	0
608	20240626	103900	67441890	15580	15580	15580	15580	0
609	20240626	103800	67441890	15580	15580	15580	15580	0
610	20240626	103700	67441890	15580	15580	15580	15580	24
611	20240626	103600	67067970	15590	15590	15590	15590	0
612	20240626	103500	67067970	15590	15600	15600	15590	573
613	20240626	103400	58134730	15590	15590	15590	15590	0
614	20240626	103300	58134730	15590	15590	15590	15590	0
615	20240626	103200	58134730	15590	15590	15590	15590	0
616	20240626	103100	58134730	15590	15590	15590	15590	0
617	20240626	103000	58134730	15590	15590	15590	15590	0
618	20240626	102900	58134730	15590	15590	15590	15590	0
619	20240626	102800	58134730	15590	15590	15590	15590	0
620	20240626	102700	58134730	15590	15590	15590	15590	1
621	20240626	102600	58119140	15580	15580	15580	15580	0
622	20240626	102500	58119140	15580	15580	15580	15580	0
623	20240626	102400	58119140	15580	15580	15580	15580	0
624	20240626	102300	58119140	15580	15580	15580	15580	0
625	20240626	102200	58119140	15580	15580	15580	15580	0
626	20240626	102100	58119140	15580	15580	15580	15580	0
627	20240626	102000	58119140	15580	15580	15580	15580	0
628	20240626	101900	58119140	15580	15580	15580	15580	0
629	20240626	101800	58119140	15580	15590	15590	15580	475
630	20240626	101700	50714140	15580	15580	15580	15580	0
631	20240626	101600	50714140	15580	15580	15580	15580	0
632	20240626	101500	50714140	15580	15580	15580	15580	0
633	20240626	101400	50714140	15580	15580	15580	15580	0
634	20240626	101300	50714140	15580	15580	15580	15580	0
635	20240626	101200	50714140	15580	15580	15580	15580	0
636	20240626	101100	50714140	15580	15580	15580	15580	0
637	20240626	101000	50714140	15580	15580	15580	15580	0
638	20240626	100900	50714140	15580	15580	15580	15580	0
639	20240626	100800	50714140	15580	15580	15580	15580	25
640	20240626	100700	50324640	15650	15650	15650	15650	0
641	20240626	100600	50324640	15650	15650	15650	15650	0
642	20240626	100500	50324640	15650	15650	15650	15650	44
643	20240626	100400	49636040	15650	15650	15650	15650	7
644	20240626	100300	49526490	15650	15650	15650	15650	0
645	20240626	100200	49526490	15650	15650	15650	15650	0
646	20240626	100100	49526490	15650	15650	15650	15650	10
647	20240626	100000	49369990	15650	15650	15650	15650	1
648	20240626	095900	49354340	15570	15570	15570	15570	64
649	20240626	095800	48357860	15650	15650	15650	15650	11
650	20240626	095700	48185710	15650	15650	15650	15650	1
651	20240626	095600	48170060	15650	15650	15650	15650	0
652	20240626	095500	48170060	15650	15650	15650	15650	96
653	20240626	095400	46667660	15670	15670	15670	15670	0
654	20240626	095300	46667660	15670	15670	15670	15670	0
655	20240626	095200	46667660	15670	15670	15670	15670	0
656	20240626	095100	46667660	15670	15670	15670	15670	0
657	20240626	095000	46667660	15670	15670	15670	15670	0
658	20240626	094900	46667660	15670	15670	15670	15670	0
659	20240626	094800	46667660	15670	15670	15670	15670	0
660	20240626	094700	46667660	15670	15670	15670	15670	0
661	20240626	094600	46667660	15670	15670	15670	15670	0
662	20240626	094500	46667660	15670	15570	15680	15570	475
663	20240626	094400	39233370	15570	15570	15570	15570	0
664	20240626	094300	39233370	15570	15570	15570	15570	0
665	20240626	094200	39233370	15570	15570	15570	15570	0
666	20240626	094100	39233370	15570	15570	15570	15570	15
667	20240626	094000	38999820	15570	15570	15570	15570	184
668	20240626	093900	36134940	15570	15570	15570	15570	210
669	20240626	093800	32865240	15570	15570	15570	15570	0
670	20240626	093700	32865240	15570	15570	15570	15570	0
671	20240626	093600	32865240	15570	15570	15570	15570	0
672	20240626	093500	32865240	15570	15570	15570	15570	58
673	20240626	093400	31962180	15570	15570	15570	15570	0
674	20240626	093300	31962180	15570	15570	15570	15570	0
675	20240626	093200	31962180	15570	15570	15570	15570	0
676	20240626	093100	31962180	15570	15560	15570	15560	9
677	20240626	093000	31822130	15550	15550	15550	15550	30
678	20240626	092900	31355630	15550	15550	15550	15550	0
679	20240626	092800	31355630	15550	15550	15550	15550	0
680	20240626	092700	31355630	15550	15550	15550	15550	0
681	20240626	092600	31355630	15550	15550	15550	15550	188
682	20240626	092500	28432230	15550	15550	15550	15550	35
683	20240626	092400	27887980	15550	15550	15550	15550	100
684	20240626	092300	26332980	15570	15570	15570	15570	310
685	20240626	092200	21506280	15570	15570	15570	15570	0
686	20240626	092100	21506280	15570	15570	15570	15570	20
687	20240626	092000	21194880	15590	15590	15590	15590	139
688	20240626	091900	19027870	15590	15590	15590	15590	190
689	20240626	091800	16065770	15590	15590	15660	15590	347
690	20240626	091700	10655970	15590	15580	15590	15580	405
691	20240626	091600	4342300	15700	15700	15700	15700	0
692	20240626	091500	4342300	15700	15700	15700	15700	0
693	20240626	091400	4342300	15700	15700	15700	15700	0
694	20240626	091300	4342300	15700	15700	15700	15700	0
695	20240626	091200	4342300	15700	15700	15700	15700	0
696	20240626	091100	4342300	15700	15700	15700	15700	1
697	20240626	091000	4326600	15690	15680	15690	15680	7
698	20240626	090900	4216780	15570	15570	15570	15570	0
699	20240626	090800	4216780	15570	15570	15570	15570	0
700	20240626	090700	4216780	15570	15570	15570	15570	3
701	20240626	090600	4170070	15700	15700	15700	15700	2
702	20240626	090500	4138670	15570	15700	15700	15570	2
703	20240626	090400	4107400	15550	15560	15560	15550	60
704	20240626	090300	3174240	15560	15560	15560	15560	0
705	20240626	090200	3174240	15560	15560	15560	15560	0
706	20240626	090100	3174240	15560	15560	15560	15560	172
707	20240626	090000	497920	15560	15560	15560	15560	32