KissMeData/091580/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	200300	2478724540	15640	15640	15640	15640	1051
3	20240605	200200	2478724540	15640	15640	15640	15640	0
4	20240605	200100	2478724540	15640	15640	15640	15640	0
5	20240605	200000	2478724540	15640	15640	15640	15640	0
6	20240605	195900	2478724540	15640	15640	15640	15640	0
7	20240605	195800	2478724540	15640	15640	15640	15640	0
8	20240605	195700	2478724540	15640	15640	15640	15640	0
9	20240605	195600	2478724540	15640	15640	15640	15640	0
10	20240605	195500	2478724540	15640	15640	15640	15640	0
11	20240605	195400	2478724540	15640	15640	15640	15640	0
12	20240605	195300	2478724540	15640	15640	15640	15640	0
13	20240605	195200	2478724540	15640	15640	15640	15640	0
14	20240605	195100	2478724540	15640	15640	15640	15640	0
15	20240605	195000	2478724540	15640	15640	15640	15640	0
16	20240605	194900	2478724540	15640	15640	15640	15640	0
17	20240605	194800	2478724540	15640	15640	15640	15640	0
18	20240605	194700	2478724540	15640	15640	15640	15640	0
19	20240605	194600	2478724540	15640	15640	15640	15640	0
20	20240605	194500	2478724540	15640	15640	15640	15640	0
21	20240605	194400	2478724540	15640	15640	15640	15640	0
22	20240605	194300	2478724540	15640	15640	15640	15640	0
23	20240605	194200	2478724540	15640	15640	15640	15640	0
24	20240605	194100	2478724540	15640	15640	15640	15640	0
25	20240605	194000	2478724540	15640	15640	15640	15640	0
26	20240605	193900	2478724540	15640	15640	15640	15640	0
27	20240605	193800	2478724540	15640	15640	15640	15640	0
28	20240605	193700	2478724540	15640	15640	15640	15640	0
29	20240605	193600	2478724540	15640	15640	15640	15640	0
30	20240605	193500	2478724540	15640	15640	15640	15640	0
31	20240605	193400	2478724540	15640	15640	15640	15640	0
32	20240605	193300	2478724540	15640	15640	15640	15640	1051
33	20240605	193200	2478724540	15640	15640	15640	15640	0
34	20240605	193100	2478724540	15640	15640	15640	15640	0
35	20240605	193000	2478724540	15640	15640	15640	15640	0
36	20240605	192900	2478724540	15640	15640	15640	15640	0
37	20240605	192800	2478724540	15640	15640	15640	15640	0
38	20240605	192700	2478724540	15640	15640	15640	15640	0
39	20240605	192600	2478724540	15640	15640	15640	15640	0
40	20240605	192500	2478724540	15640	15640	15640	15640	0
41	20240605	192400	2478724540	15640	15640	15640	15640	0
42	20240605	192300	2478724540	15640	15640	15640	15640	0
43	20240605	192200	2478724540	15640	15640	15640	15640	0
44	20240605	192100	2478724540	15640	15640	15640	15640	0
45	20240605	192000	2478724540	15640	15640	15640	15640	0
46	20240605	191900	2478724540	15640	15640	15640	15640	0
47	20240605	191800	2478724540	15640	15640	15640	15640	0
48	20240605	191700	2478724540	15640	15640	15640	15640	0
49	20240605	191600	2478724540	15640	15640	15640	15640	0
50	20240605	191500	2478724540	15640	15640	15640	15640	0
51	20240605	191400	2478724540	15640	15640	15640	15640	0
52	20240605	191300	2478724540	15640	15640	15640	15640	0
53	20240605	191200	2478724540	15640	15640	15640	15640	0
54	20240605	191100	2478724540	15640	15640	15640	15640	0
55	20240605	191000	2478724540	15640	15640	15640	15640	0
56	20240605	190900	2478724540	15640	15640	15640	15640	0
57	20240605	190800	2478724540	15640	15640	15640	15640	0
58	20240605	190700	2478724540	15640	15640	15640	15640	0
59	20240605	190600	2478724540	15640	15640	15640	15640	0
60	20240605	190500	2478724540	15640	15640	15640	15640	0
61	20240605	190400	2478724540	15640	15640	15640	15640	0
62	20240605	190300	2478724540	15640	15640	15640	15640	1051
63	20240605	190200	2478724540	15640	15640	15640	15640	0
64	20240605	190100	2478724540	15640	15640	15640	15640	0
65	20240605	190000	2478724540	15640	15640	15640	15640	0
66	20240605	185900	2478724540	15640	15640	15640	15640	0
67	20240605	185800	2478724540	15640	15640	15640	15640	0
68	20240605	185700	2478724540	15640	15640	15640	15640	0
69	20240605	185600	2478724540	15640	15640	15640	15640	0
70	20240605	185500	2478724540	15640	15640	15640	15640	0
71	20240605	185400	2478724540	15640	15640	15640	15640	0
72	20240605	185300	2478724540	15640	15640	15640	15640	0
73	20240605	185200	2478724540	15640	15640	15640	15640	0
74	20240605	185100	2478724540	15640	15640	15640	15640	0
75	20240605	185000	2478724540	15640	15640	15640	15640	0
76	20240605	184900	2478724540	15640	15640	15640	15640	0
77	20240605	184800	2478724540	15640	15640	15640	15640	0
78	20240605	184700	2478724540	15640	15640	15640	15640	0
79	20240605	184600	2478724540	15640	15640	15640	15640	0
80	20240605	184500	2478724540	15640	15640	15640	15640	0
81	20240605	184400	2478724540	15640	15640	15640	15640	0
82	20240605	184300	2478724540	15640	15640	15640	15640	0
83	20240605	184200	2478724540	15640	15640	15640	15640	0
84	20240605	184100	2478724540	15640	15640	15640	15640	0
85	20240605	184000	2478724540	15640	15640	15640	15640	0
86	20240605	183900	2478724540	15640	15640	15640	15640	0
87	20240605	183800	2478724540	15640	15640	15640	15640	0
88	20240605	183700	2478724540	15640	15640	15640	15640	0
89	20240605	183600	2478724540	15640	15640	15640	15640	0
90	20240605	183500	2478724540	15640	15640	15640	15640	0
91	20240605	183400	2478724540	15640	15640	15640	15640	0
92	20240605	183300	2478724540	15640	15640	15640	15640	1051
93	20240605	183200	2478724540	15640	15640	15640	15640	0
94	20240605	183100	2478724540	15640	15640	15640	15640	0
95	20240605	183000	2478724540	15640	15640	15640	15640	0
96	20240605	182900	2478724540	15640	15640	15640	15640	0
97	20240605	182800	2478724540	15640	15640	15640	15640	0
98	20240605	182700	2478724540	15640	15640	15640	15640	0
99	20240605	182600	2478724540	15640	15640	15640	15640	0
100	20240605	182500	2478724540	15640	15640	15640	15640	0
101	20240605	182400	2478724540	15640	15640	15640	15640	0
102	20240605	182300	2478724540	15640	15640	15640	15640	0
103	20240605	182200	2478724540	15640	15640	15640	15640	0
104	20240605	182100	2478724540	15640	15640	15640	15640	0
105	20240605	182000	2478724540	15640	15640	15640	15640	0
106	20240605	181900	2478724540	15640	15640	15640	15640	0
107	20240605	181800	2478724540	15640	15640	15640	15640	0
108	20240605	181700	2478724540	15640	15640	15640	15640	0
109	20240605	181600	2478724540	15640	15640	15640	15640	0
110	20240605	181500	2478724540	15640	15640	15640	15640	0
111	20240605	181400	2478724540	15640	15640	15640	15640	0
112	20240605	181300	2478724540	15640	15640	15640	15640	0
113	20240605	181200	2478724540	15640	15640	15640	15640	0
114	20240605	181100	2478724540	15640	15640	15640	15640	0
115	20240605	181000	2478724540	15640	15640	15640	15640	0
116	20240605	180900	2478724540	15640	15640	15640	15640	0
117	20240605	180800	2478724540	15640	15640	15640	15640	0
118	20240605	180700	2478724540	15640	15640	15640	15640	0
119	20240605	180600	2478724540	15640	15640	15640	15640	0
120	20240605	180500	2478724540	15640	15640	15640	15640	0
121	20240605	180400	2478724540	15640	15640	15640	15640	0
122	20240605	180300	2478724540	15640	15640	15640	15640	1051
123	20240605	180200	2478724540	15640	15640	15640	15640	0
124	20240605	180100	2478724540	15640	15640	15640	15640	0
125	20240605	180000	2478724540	15640	15640	15640	15640	0
126	20240605	175900	2478724540	15640	15640	15640	15640	0
127	20240605	175800	2478724540	15640	15640	15640	15640	0
128	20240605	175700	2478724540	15640	15640	15640	15640	0
129	20240605	175600	2478724540	15640	15640	15640	15640	0
130	20240605	175500	2478724540	15640	15640	15640	15640	0
131	20240605	175400	2478724540	15640	15640	15640	15640	0
132	20240605	175300	2478724540	15640	15640	15640	15640	0
133	20240605	175200	2478724540	15640	15640	15640	15640	0
134	20240605	175100	2478724540	15640	15640	15640	15640	0
135	20240605	175000	2478724540	15640	15640	15640	15640	0
136	20240605	174900	2478724540	15640	15640	15640	15640	0
137	20240605	174800	2478724540	15640	15640	15640	15640	0
138	20240605	174700	2478724540	15640	15640	15640	15640	0
139	20240605	174600	2478724540	15640	15640	15640	15640	0
140	20240605	174500	2478724540	15640	15640	15640	15640	0
141	20240605	174400	2478724540	15640	15640	15640	15640	0
142	20240605	174300	2478724540	15640	15640	15640	15640	0
143	20240605	174200	2478724540	15640	15640	15640	15640	0
144	20240605	174100	2478724540	15640	15640	15640	15640	0
145	20240605	174000	2478724540	15640	15640	15640	15640	0
146	20240605	173900	2478724540	15640	15640	15640	15640	0
147	20240605	173800	2478724540	15640	15640	15640	15640	0
148	20240605	173700	2478724540	15640	15640	15640	15640	0
149	20240605	173600	2478724540	15640	15640	15640	15640	0
150	20240605	173500	2478724540	15640	15640	15640	15640	0
151	20240605	173400	2478724540	15640	15640	15640	15640	0
152	20240605	173300	2478724540	15640	15640	15640	15640	1051
153	20240605	173200	2478724540	15640	15640	15640	15640	0
154	20240605	173100	2478724540	15640	15640	15640	15640	0
155	20240605	173000	2478724540	15640	15640	15640	15640	0
156	20240605	172900	2478724540	15640	15640	15640	15640	0
157	20240605	172800	2478724540	15640	15640	15640	15640	0
158	20240605	172700	2478724540	15640	15640	15640	15640	0
159	20240605	172600	2478724540	15640	15640	15640	15640	0
160	20240605	172500	2478724540	15640	15640	15640	15640	0
161	20240605	172400	2478724540	15640	15640	15640	15640	0
162	20240605	172300	2478724540	15640	15640	15640	15640	0
163	20240605	172200	2478724540	15640	15640	15640	15640	0
164	20240605	172100	2478724540	15640	15640	15640	15640	0
165	20240605	172000	2478724540	15640	15640	15640	15640	0
166	20240605	171900	2478724540	15640	15640	15640	15640	0
167	20240605	171800	2478724540	15640	15640	15640	15640	0
168	20240605	171700	2478724540	15640	15640	15640	15640	0
169	20240605	171600	2478724540	15640	15640	15640	15640	0
170	20240605	171500	2478724540	15640	15640	15640	15640	0
171	20240605	171400	2478724540	15640	15640	15640	15640	0
172	20240605	171300	2478724540	15640	15640	15640	15640	0
173	20240605	171200	2478724540	15640	15640	15640	15640	0
174	20240605	171100	2478724540	15640	15640	15640	15640	0
175	20240605	171000	2478724540	15640	15640	15640	15640	0
176	20240605	170900	2478724540	15640	15640	15640	15640	0
177	20240605	170800	2478724540	15640	15640	15640	15640	0
178	20240605	170700	2478724540	15640	15640	15640	15640	0
179	20240605	170600	2478724540	15640	15640	15640	15640	0
180	20240605	170500	2478724540	15640	15640	15640	15640	0
181	20240605	170400	2478724540	15640	15640	15640	15640	0
182	20240605	170300	2478724540	15640	15640	15640	15640	1051
183	20240605	170200	2478724540	15640	15640	15640	15640	0
184	20240605	170100	2478724540	15640	15640	15640	15640	0
185	20240605	170000	2478724540	15640	15640	15640	15640	0
186	20240605	165900	2478724540	15640	15640	15640	15640	0
187	20240605	165800	2478724540	15640	15640	15640	15640	0
188	20240605	165700	2478724540	15640	15640	15640	15640	0
189	20240605	165600	2478724540	15640	15640	15640	15640	0
190	20240605	165500	2478724540	15640	15640	15640	15640	0
191	20240605	165400	2478724540	15640	15640	15640	15640	0
192	20240605	165300	2478724540	15640	15640	15640	15640	0
193	20240605	165200	2478724540	15640	15640	15640	15640	0
194	20240605	165100	2478724540	15640	15640	15640	15640	0
195	20240605	165000	2478724540	15640	15640	15640	15640	0
196	20240605	164900	2478724540	15640	15640	15640	15640	0
197	20240605	164800	2478724540	15640	15640	15640	15640	0
198	20240605	164700	2478724540	15640	15640	15640	15640	0
199	20240605	164600	2478724540	15640	15640	15640	15640	0
200	20240605	164500	2478724540	15640	15640	15640	15640	0
201	20240605	164400	2478724540	15640	15640	15640	15640	0
202	20240605	164300	2478724540	15640	15640	15640	15640	0
203	20240605	164200	2478724540	15640	15640	15640	15640	0
204	20240605	164100	2478724540	15640	15640	15640	15640	0
205	20240605	164000	2478724540	15640	15640	15640	15640	0
206	20240605	163900	2478724540	15640	15640	15640	15640	0
207	20240605	163800	2478724540	15640	15640	15640	15640	0
208	20240605	163700	2478724540	15640	15640	15640	15640	0
209	20240605	163600	2478724540	15640	15640	15640	15640	0
210	20240605	163500	2478724540	15640	15640	15640	15640	0
211	20240605	163400	2478724540	15640	15640	15640	15640	0
212	20240605	163300	2478724540	15640	15640	15640	15640	1051
213	20240605	163200	2478724540	15640	15640	15640	15640	0
214	20240605	163100	2478724540	15640	15640	15640	15640	0
215	20240605	163000	2478724540	15640	15640	15640	15640	0
216	20240605	162900	2478724540	15640	15640	15640	15640	0
217	20240605	162800	2478724540	15640	15640	15640	15640	0
218	20240605	162700	2478724540	15640	15640	15640	15640	0
219	20240605	162600	2478724540	15640	15640	15640	15640	0
220	20240605	162500	2478724540	15640	15640	15640	15640	0
221	20240605	162400	2478724540	15640	15640	15640	15640	0
222	20240605	162300	2478724540	15640	15640	15640	15640	0
223	20240605	162200	2478724540	15640	15640	15640	15640	0
224	20240605	162100	2478724540	15640	15640	15640	15640	0
225	20240605	162000	2478724540	15640	15640	15640	15640	0
226	20240605	161900	2478724540	15640	15640	15640	15640	0
227	20240605	161800	2478724540	15640	15640	15640	15640	0
228	20240605	161700	2478724540	15640	15640	15640	15640	0
229	20240605	161600	2478724540	15640	15640	15640	15640	0
230	20240605	161500	2478724540	15640	15640	15640	15640	0
231	20240605	161400	2478724540	15640	15640	15640	15640	0
232	20240605	161300	2478724540	15640	15640	15640	15640	0
233	20240605	161200	2478724540	15640	15640	15640	15640	0
234	20240605	161100	2478724540	15640	15640	15640	15640	0
235	20240605	161000	2478724540	15640	15640	15640	15640	0
236	20240605	160900	2478724540	15640	15640	15640	15640	0
237	20240605	160800	2478724540	15640	15640	15640	15640	0
238	20240605	160700	2478724540	15640	15640	15640	15640	0
239	20240605	160600	2478724540	15640	15640	15640	15640	0
240	20240605	160500	2478724540	15640	15640	15640	15640	0
241	20240605	160400	2478724540	15640	15640	15640	15640	0
242	20240605	160300	2478724540	15640	15640	15640	15640	1051
243	20240605	160200	2478724540	15640	15640	15640	15640	0
244	20240605	160100	2478724540	15640	15640	15640	15640	0
245	20240605	160000	2478724540	15640	15640	15640	15640	0
246	20240605	155900	2478724540	15640	15640	15640	15640	0
247	20240605	155800	2478724540	15640	15640	15640	15640	0
248	20240605	155700	2478724540	15640	15640	15640	15640	0
249	20240605	155600	2478724540	15640	15640	15640	15640	0
250	20240605	155500	2478724540	15640	15640	15640	15640	0
251	20240605	155400	2478724540	15640	15640	15640	15640	0
252	20240605	155300	2478724540	15640	15640	15640	15640	0
253	20240605	155200	2478724540	15640	15640	15640	15640	0
254	20240605	155100	2478724540	15640	15640	15640	15640	0
255	20240605	155000	2478724540	15640	15640	15640	15640	0
256	20240605	154900	2478724540	15640	15640	15640	15640	0
257	20240605	154800	2478724540	15640	15640	15640	15640	0
258	20240605	154700	2478724540	15640	15640	15640	15640	0
259	20240605	154600	2478724540	15640	15640	15640	15640	0
260	20240605	154500	2478724540	15640	15640	15640	15640	0
261	20240605	154400	2478724540	15640	15640	15640	15640	0
262	20240605	154300	2478724540	15640	15640	15640	15640	0
263	20240605	154200	2478724540	15640	15640	15640	15640	0
264	20240605	154100	2478724540	15640	15640	15640	15640	0
265	20240605	154000	2478724540	15640	15640	15640	15640	0
266	20240605	153900	2478724540	15640	15640	15640	15640	0
267	20240605	153800	2478724540	15640	15640	15640	15640	0
268	20240605	153700	2478724540	15640	15640	15640	15640	0
269	20240605	153600	2478724540	15640	15640	15640	15640	0
270	20240605	153500	2478724540	15640	15640	15640	15640	0
271	20240605	153400	2478724540	15640	15640	15640	15640	0
272	20240605	153300	2478724540	15640	15640	15640	15640	1051
273	20240605	153200	2478724540	15640	15640	15640	15640	0
274	20240605	153100	2478724540	15640	15640	15640	15640	0
275	20240605	153000	2478724540	15640	15640	15640	15640	1051
276	20240605	152900	2462286900	15590	15590	15590	15590	0
277	20240605	152800	2462286900	15590	15590	15590	15590	0
278	20240605	152700	2462286900	15590	15590	15590	15590	0
279	20240605	152600	2462286900	15590	15590	15590	15590	0
280	20240605	152500	2462286900	15590	15590	15590	15590	0
281	20240605	152400	2462286900	15590	15590	15590	15590	0
282	20240605	152300	2462286900	15590	15590	15590	15590	0
283	20240605	152200	2462286900	15590	15590	15590	15590	0
284	20240605	152100	2462286900	15590	15590	15590	15590	0
285	20240605	152000	2462286900	15590	15590	15590	15590	0
286	20240605	151900	2462286900	15590	15620	15620	15580	127
287	20240605	151800	2460306840	15620	15580	15620	15580	106
288	20240605	151700	2458653270	15570	15580	15590	15570	705
289	20240605	151600	2447667930	15580	15580	15580	15580	6
290	20240605	151500	2447574450	15580	15580	15580	15580	196
291	20240605	151400	2444520770	15580	15590	15590	15580	110
292	20240605	151300	2442806170	15590	15590	15590	15590	5
293	20240605	151200	2442728220	15580	15590	15590	15580	501
294	20240605	151100	2434920900	15590	15580	15590	15580	1131
295	20240605	151000	2417291600	15580	15580	15580	15580	7
296	20240605	150900	2417182540	15580	15580	15580	15580	27
297	20240605	150800	2416761880	15580	15580	15580	15580	12
298	20240605	150700	2416574920	15590	15580	15590	15580	31
299	20240605	150600	2416091870	15580	15570	15580	15570	46
300	20240605	150500	2415375350	15570	15570	15570	15570	202
301	20240605	150400	2412230210	15570	15580	15590	15570	761
302	20240605	150300	2400370710	15580	15590	15590	15580	156
303	20240605	150200	2397940030	15580	15590	15590	15580	642
304	20240605	150100	2387932580	15590	15600	15600	15590	287
305	20240605	150000	2383456720	15590	15600	15600	15590	102
306	20240605	145900	2381865810	15600	15610	15610	15600	271
307	20240605	145800	2377638050	15610	15600	15610	15600	43
308	20240605	145700	2376967060	15600	15600	15600	15600	9
309	20240605	145600	2376826660	15600	15610	15610	15600	227
310	20240605	145500	2373283990	15600	15600	15610	15600	373
311	20240605	145400	2367464750	15600	15600	15600	15600	245
312	20240605	145300	2363642750	15600	15610	15610	15600	130
313	20240605	145200	2361614680	15600	15610	15610	15600	222
314	20240605	145100	2358149970	15610	15610	15610	15610	24
315	20240605	145000	2357775330	15610	15610	15620	15610	44
316	20240605	144900	2357088440	15610	15610	15610	15610	125
317	20240605	144800	2355137190	15620	15610	15620	15610	128
318	20240605	144700	2353138110	15610	15610	15620	15610	11
319	20240605	144600	2352966350	15620	15610	15620	15610	98
320	20240605	144500	2351436320	15610	15610	15620	15610	406
321	20240605	144400	2345095480	15620	15620	15620	15610	128
322	20240605	144300	2343096410	15620	15610	15620	15610	18
323	20240605	144200	2342815260	15610	15620	15620	15610	178
324	20240605	144100	2340035110	15620	15620	15630	15620	123
325	20240605	144000	2338112850	15620	15620	15620	15620	54
326	20240605	143900	2337269370	15620	15620	15620	15620	45
327	20240605	143800	2336566470	15620	15610	15630	15610	395
328	20240605	143700	2330398480	15600	15600	15600	15600	23
329	20240605	143600	2330039680	15600	15610	15610	15600	11
330	20240605	143500	2329867990	15600	15600	15600	15600	75
331	20240605	143400	2328697990	15600	15600	15610	15600	325
332	20240605	143300	2323624990	15610	15600	15610	15600	38
333	20240605	143200	2323032180	15600	15600	15600	15600	24
334	20240605	143100	2322657780	15600	15620	15620	15600	391
335	20240605	143000	2316552740	15610	15610	15620	15600	149
336	20240605	142900	2314226360	15600	15600	15600	15600	20
337	20240605	142800	2313914360	15600	15620	15620	15600	141
338	20240605	142700	2311712630	15610	15610	15610	15610	222
339	20240605	142600	2308247210	15610	15610	15620	15610	92
340	20240605	142500	2306810830	15610	15610	15610	15610	42
341	20240605	142400	2306155210	15600	15600	15610	15600	287
342	20240605	142300	2301675910	15600	15600	15600	15600	105
343	20240605	142200	2300037910	15600	15600	15610	15600	385
344	20240605	142100	2294031790	15600	15590	15600	15590	207
345	20240605	142000	2290803390	15590	15590	15590	15590	20
346	20240605	141900	2290491590	15600	15600	15600	15600	43
347	20240605	141800	2289820790	15600	15600	15600	15600	26
348	20240605	141700	2289415190	15600	15600	15600	15590	189
349	20240605	141600	2286467490	15590	15590	15590	15590	0
350	20240605	141500	2286467490	15590	15600	15600	15590	21
351	20240605	141400	2286140090	15590	15590	15590	15590	114
352	20240605	141300	2284362830	15590	15580	15590	15580	217
353	20240605	141200	2280980530	15590	15590	15590	15590	11
354	20240605	141100	2280809040	15580	15580	15590	15580	24
355	20240605	141000	2280435110	15580	15580	15580	15580	95
356	20240605	140900	2278955010	15580	15580	15580	15580	24
357	20240605	140800	2278581090	15590	15590	15590	15590	94
358	20240605	140700	2277115630	15590	15580	15590	15570	277
359	20240605	140600	2272801930	15610	15600	15610	15590	1137
360	20240605	140500	2255064330	15580	15590	15590	15580	88
361	20240605	140400	2253693150	15590	15590	15590	15580	108
362	20240605	140300	2252009630	15580	15580	15580	15580	162
363	20240605	140200	2249485670	15570	15570	15570	15570	104
364	20240605	140100	2247866390	15560	15560	15560	15560	20
365	20240605	140000	2247555190	15560	15560	15560	15560	20
366	20240605	135900	2247243990	15560	15560	15560	15560	148
367	20240605	135800	2244941110	15570	15570	15570	15570	0
368	20240605	135700	2244941110	15570	15560	15570	15560	21
369	20240605	135600	2244614340	15560	15570	15570	15560	65
370	20240605	135500	2243602790	15570	15560	15570	15560	11
371	20240605	135400	2243431530	15560	15560	15570	15560	54
372	20240605	135300	2242591190	15560	15560	15560	15560	34
373	20240605	135200	2242062150	15560	15550	15560	15550	176
374	20240605	135100	2239324290	15550	15550	15550	15550	70
375	20240605	135000	2238235790	15550	15560	15560	15550	123
376	20240605	134900	2236322110	15560	15560	15560	15550	80
377	20240605	134800	2235077510	15560	15560	15560	15560	0
378	20240605	134700	2235077510	15560	15550	15560	15550	376
379	20240605	134600	2229227150	15550	15550	15550	15550	0
380	20240605	134500	2229227150	15550	15530	15550	15530	349
381	20240605	134400	2223801770	15530	15530	15530	15530	43
382	20240605	134300	2223133980	15520	15520	15520	15520	22
383	20240605	134200	2222792540	15520	15510	15520	15510	75
384	20240605	134100	2221629240	15510	15510	15520	15510	393
385	20240605	134000	2215533410	15510	15510	15510	15510	252
386	20240605	133900	2211624890	15520	15520	15520	15520	293
387	20240605	133800	2207077530	15520	15530	15530	15520	238
388	20240605	133700	2203383720	15520	15530	15530	15520	120
389	20240605	133600	2201520820	15520	15520	15520	15520	25
390	20240605	133500	2201132820	15530	15530	15530	15530	60
391	20240605	133400	2200201020	15530	15550	15550	15530	1049
392	20240605	133300	2183907560	15550	15550	15550	15550	24
393	20240605	133200	2183534360	15550	15550	15550	15540	48
394	20240605	133100	2182788160	15540	15540	15540	15540	51
395	20240605	133000	2181995620	15540	15540	15550	15540	232
396	20240605	132900	2178390330	15550	15550	15550	15550	97
397	20240605	132800	2176881980	15540	15550	15550	15540	154
398	20240605	132700	2174488810	15540	15550	15550	15540	77
399	20240605	132600	2173291960	15560	15550	15560	15550	3
400	20240605	132500	2173245290	15550	15550	15550	15550	57
401	20240605	132400	2172358940	15560	15550	15560	15550	147
402	20240605	132300	2170072820	15540	15540	15540	15540	270
403	20240605	132200	2165877020	15540	15540	15540	15540	20
404	20240605	132100	2165566220	15540	15540	15540	15540	351
405	20240605	132000	2160111680	15560	15570	15570	15560	257
406	20240605	131900	2156111540	15580	15580	15580	15580	247
407	20240605	131800	2152263280	15580	15590	15590	15580	336
408	20240605	131700	2147025510	15590	15590	15590	15590	265
409	20240605	131600	2142894160	15590	15590	15590	15590	130
410	20240605	131500	2140867460	15590	15590	15590	15590	30
411	20240605	131400	2140399760	15590	15590	15590	15590	27
412	20240605	131300	2139978830	15590	15590	15590	15590	63
413	20240605	131200	2138996660	15580	15580	15580	15580	21
414	20240605	131100	2138669480	15580	15590	15590	15580	72
415	20240605	131000	2137547230	15590	15590	15590	15590	1
416	20240605	130900	2137531640	15610	15610	15610	15600	55
417	20240605	130800	2136673110	15610	15600	15620	15590	338
418	20240605	130700	2131396190	15620	15600	15620	15600	57
419	20240605	130600	2130506950	15610	15610	15610	15610	0
420	20240605	130500	2130506950	15610	15600	15610	15600	26
421	20240605	130400	2130101140	15600	15600	15620	15600	90
422	20240605	130300	2128696730	15600	15600	15600	15600	52
423	20240605	130200	2127885530	15600	15600	15600	15600	343
424	20240605	130100	2122534730	15600	15610	15610	15600	22
425	20240605	130000	2122191510	15610	15570	15610	15570	576
426	20240605	125900	2113208030	15570	15550	15570	15550	82
427	20240605	125800	2111931530	15550	15560	15590	15550	1211
428	20240605	125700	2093099520	15550	15550	15550	15540	920
429	20240605	125600	2078793720	15550	15560	15560	15550	145
430	20240605	125500	2076538950	15570	15570	15570	15570	1
431	20240605	125400	2076523380	15550	15570	15570	15550	254
432	20240605	125300	2072570110	15570	15570	15570	15570	0
433	20240605	125200	2072570110	15570	15570	15580	15570	122
434	20240605	125100	2070670500	15570	15580	15580	15570	25
435	20240605	125000	2070281050	15600	15600	15600	15600	50
436	20240605	124900	2069501050	15610	15610	15610	15610	90
437	20240605	124800	2068096150	15610	15610	15610	15610	26
438	20240605	124700	2067690290	15610	15620	15620	15610	464
439	20240605	124600	2060446300	15610	15610	15610	15610	72
440	20240605	124500	2059322380	15610	15620	15620	15610	87
441	20240605	124400	2057964280	15620	15640	15650	15620	501
442	20240605	124300	2050130760	15640	15630	15640	15630	148
443	20240605	124200	2047816800	15630	15630	15630	15630	71
444	20240605	124100	2046707070	15620	15610	15620	15610	188
445	20240605	124000	2043771810	15600	15590	15600	15590	1143
446	20240605	123900	2025941220	15600	15590	15600	15590	1069
447	20240605	123800	2009265330	15580	15580	15580	15580	20
448	20240605	123700	2008953730	15600	15570	15600	15570	500
449	20240605	123600	2001155800	15590	15570	15590	15570	87
450	20240605	123500	1999801070	15600	15580	15600	15580	1018
451	20240605	123400	1983923690	15570	15560	15570	15560	217
452	20240605	123300	1980546700	15560	15560	15560	15560	23
453	20240605	123200	1980188820	15560	15560	15560	15560	100
454	20240605	123100	1978632820	15560	15560	15560	15560	70
455	20240605	123000	1977543620	15560	15560	15560	15560	20
456	20240605	122900	1977232420	15570	15560	15570	15560	41
457	20240605	122800	1976594360	15560	15560	15560	15560	4
458	20240605	122700	1976532120	15570	15580	15580	15570	105
459	20240605	122600	1974896240	15590	15590	15590	15590	0
460	20240605	122500	1974896240	15590	15570	15590	15560	344
461	20240605	122400	1969540640	15580	15580	15580	15580	946
462	20240605	122300	1954801960	15590	15580	15590	15580	22
463	20240605	122200	1954459180	15590	15580	15590	15580	25
464	20240605	122100	1954069630	15590	15590	15590	15590	515
465	20240605	122000	1946040780	15590	15590	15590	15590	130
466	20240605	121900	1944014080	15590	15590	15590	15590	20
467	20240605	121800	1943702280	15590	15590	15590	15590	0
468	20240605	121700	1943702280	15590	15600	15610	15590	108
469	20240605	121600	1942017670	15600	15600	15610	15600	431
470	20240605	121500	1935294060	15590	15590	15590	15590	20
471	20240605	121400	1934982260	15590	15590	15590	15590	24
472	20240605	121300	1934608100	15580	15580	15580	15580	70
473	20240605	121200	1933517500	15580	15580	15580	15580	60
474	20240605	121100	1932582700	15590	15590	15590	15590	4
475	20240605	121000	1932520340	15600	15600	15600	15600	76
476	20240605	120900	1931334740	15600	15600	15600	15600	67
477	20240605	120800	1930289540	15600	15600	15600	15600	92
478	20240605	120700	1928854340	15610	15610	15610	15610	77
479	20240605	120600	1927652370	15610	15610	15620	15610	71
480	20240605	120500	1926543850	15610	15610	15610	15610	110
481	20240605	120400	1924826750	15610	15610	15610	15610	29
482	20240605	120300	1924374060	15610	15620	15620	15610	216
483	20240605	120200	1921000170	15630	15600	15630	15600	108
484	20240605	120100	1919313240	15600	15590	15600	15590	841
485	20240605	120000	1906193870	15590	15580	15590	15580	41
486	20240605	115900	1905555080	15570	15560	15570	15560	189
487	20240605	115800	1902612850	15560	15550	15560	15550	87
488	20240605	115700	1901259330	15550	15550	15550	15550	0
489	20240605	115600	1901259330	15550	15560	15560	15550	52
490	20240605	115500	1900450700	15560	15560	15560	15560	68
491	20240605	115400	1899392620	15570	15550	15570	15550	29
492	20240605	115300	1898941500	15560	15560	15560	15560	753
493	20240605	115200	1887224820	15570	15580	15580	15570	168
494	20240605	115100	1884608780	15580	15570	15580	15570	21
495	20240605	115000	1884281800	15570	15570	15570	15570	6
496	20240605	114900	1884188380	15580	15580	15590	15580	19
497	20240605	114800	1883892230	15580	15600	15600	15580	153
498	20240605	114700	1881508440	15600	15610	15610	15600	88
499	20240605	114600	1880134970	15620	15630	15630	15620	4
500	20240605	114500	1880072470	15640	15660	15660	15640	648
501	20240605	114400	1869931610	15660	15660	15660	15660	106
502	20240605	114300	1868271650	15660	15650	15660	15650	415
503	20240605	114200	1861776100	15650	15650	15650	15650	24
504	20240605	114100	1861400500	15660	15660	15670	15660	103
505	20240605	114000	1859787500	15670	15680	15680	15670	52
506	20240605	113900	1858972650	15670	15660	15670	15650	114
507	20240605	113800	1857187440	15660	15660	15660	15650	157
508	20240605	113700	1854729450	15660	15670	15670	15660	623
509	20240605	113600	1844967530	15670	15670	15670	15660	48
510	20240605	113500	1844215380	15660	15680	15680	15660	127
511	20240605	113400	1842225750	15670	15690	15690	15660	165
512	20240605	113300	1839640490	15690	15670	15710	15670	1096
513	20240605	113200	1822434830	15660	15650	15700	15650	523
514	20240605	113100	1814227000	15640	15670	15670	15620	253
515	20240605	113000	1810273720	15670	15610	15670	15610	1552
516	20240605	112900	1785974380	15610	15620	15620	15610	122
517	20240605	112800	1784069760	15610	15620	15620	15610	164
518	20240605	112700	1781509510	15600	15600	15620	15600	142
519	20240605	112600	1779293690	15600	15600	15640	15600	107
520	20240605	112500	1777621900	15600	15590	15600	15590	256
521	20240605	112400	1773628500	15590	15590	15590	15590	50
522	20240605	112300	1772849000	15580	15580	15600	15580	837
523	20240605	112200	1759808260	15600	15600	15600	15600	103
524	20240605	112100	1758201460	15600	15570	15600	15570	548
525	20240605	112000	1749657810	15560	15560	15560	15550	174
526	20240605	111900	1746951160	15560	15560	15560	15560	46
527	20240605	111800	1746235400	15560	15570	15570	15560	85
528	20240605	111700	1744912150	15580	15600	15600	15580	585
529	20240605	111600	1735790330	15600	15600	15600	15600	113
530	20240605	111500	1734027530	15600	15600	15600	15600	29
531	20240605	111400	1733575130	15610	15610	15610	15600	196
532	20240605	111300	1730517030	15610	15610	15610	15610	89
533	20240605	111200	1729127740	15610	15620	15620	15610	38
534	20240605	111100	1728534520	15610	15610	15620	15610	221
535	20240605	111000	1725082710	15610	15630	15630	15610	149
536	20240605	110900	1722755270	15620	15610	15630	15610	102
537	20240605	110800	1721162250	15640	15640	15640	15640	17
538	20240605	110700	1720896370	15660	15660	15660	15640	320
539	20240605	110600	1715888290	15660	15660	15670	15650	646
540	20240605	110500	1705772550	15660	15640	15660	15640	72
541	20240605	110400	1704645510	15650	15610	15650	15610	459
542	20240605	110300	1697464960	15610	15610	15630	15610	91
543	20240605	110200	1696043220	15630	15600	15630	15600	960
544	20240605	110100	1681042760	15610	15600	15610	15600	98
545	20240605	110000	1679513630	15600	15600	15600	15590	150
546	20240605	105900	1677173830	15590	15580	15590	15580	70
547	20240605	105800	1676083030	15600	15600	15600	15600	45
548	20240605	105700	1675381030	15600	15570	15610	15560	1578
549	20240605	105600	1650763670	15560	15550	15560	15550	55
550	20240605	105500	1649908070	15550	15560	15560	15550	259
551	20240605	105400	1645880590	15550	15560	15560	15550	752
552	20240605	105300	1634183010	15560	15560	15560	15560	20
553	20240605	105200	1633871810	15560	15550	15560	15550	60
554	20240605	105100	1632938310	15550	15580	15580	15550	574
555	20240605	105000	1624002380	15580	15590	15590	15570	100
556	20240605	104900	1622444330	15580	15580	15590	15580	285
557	20240605	104800	1618003920	15590	15570	15590	15570	122
558	20240605	104700	1616103410	15570	15570	15570	15570	51
559	20240605	104600	1615309340	15570	15560	15580	15560	198
560	20240605	104500	1612226270	15550	15550	15550	15540	109
561	20240605	104400	1610531640	15530	15530	15530	15530	0
562	20240605	104300	1610531640	15530	15530	15530	15530	0
563	20240605	104200	1610531640	15530	15530	15530	15530	319
564	20240605	104100	1605577570	15530	15570	15570	15530	314
565	20240605	104000	1600694060	15580	15570	15580	15570	205
566	20240605	103900	1597500270	15570	15560	15570	15560	148
567	20240605	103800	1595196110	15560	15560	15560	15560	76
568	20240605	103700	1594013550	15530	15560	15560	15530	351
569	20240605	103600	1588561150	15560	15580	15580	15560	219
570	20240605	103500	1585151370	15580	15580	15580	15580	20
571	20240605	103400	1584839770	15600	15600	15600	15600	5
572	20240605	103300	1584761770	15600	15600	15600	15600	293
573	20240605	103200	1580190970	15630	15640	15640	15630	771
574	20240605	103100	1568138920	15630	15600	15640	15600	706
575	20240605	103000	1557107650	15600	15580	15610	15580	1009
576	20240605	102900	1541366520	15570	15570	15580	15570	273
577	20240605	102800	1537115810	15570	15530	15570	15520	200
578	20240605	102700	1534004690	15520	15560	15560	15520	1249
579	20240605	102600	1514595240	15560	15580	15580	15560	318
580	20240605	102500	1509645980	15580	15620	15620	15580	1456
581	20240605	102400	1486923080	15620	15620	15620	15610	490
582	20240605	102300	1479269290	15620	15620	15620	15620	673
583	20240605	102200	1468757030	15610	15610	15700	15610	362
584	20240605	102100	1463094650	15610	15640	15640	15610	932
585	20240605	102000	1448535100	15640	15630	15640	15630	257
586	20240605	101900	1444517690	15630	15640	15660	15620	261
587	20240605	101800	1440437650	15640	15650	15650	15640	930
588	20240605	101700	1425884790	15650	15640	15650	15640	77
589	20240605	101600	1424680210	15640	15640	15650	15640	155
590	20240605	101500	1422254980	15620	15670	15670	15620	1006
591	20240605	101400	1406522770	15680	15690	15700	15680	918
592	20240605	101300	1392120100	15690	15690	15710	15690	671
593	20240605	101200	1381589810	15700	15700	15700	15690	198
594	20240605	101100	1378483090	15710	15700	15710	15700	463
595	20240605	101000	1371213930	15710	15690	15710	15690	47
596	20240605	100900	1370476120	15700	15700	15700	15690	180
597	20240605	100800	1367650620	15700	15700	15700	15690	89
598	20240605	100700	1366253540	15700	15690	15700	15690	143
599	20240605	100600	1364008790	15690	15680	15700	15680	254
600	20240605	100500	1360024020	15680	15700	15700	15680	100
601	20240605	100400	1358454620	15690	15690	15710	15680	655
602	20240605	100300	1348176980	15700	15710	15720	15700	455
603	20240605	100200	1341028630	15710	15760	15760	15710	894
604	20240605	100100	1326949130	15760	15790	15800	15740	595
605	20240605	100000	1317570030	15810	15770	15810	15770	632
606	20240605	095900	1307584560	15800	15760	15810	15760	1370
607	20240605	095800	1285935440	15790	15740	15810	15740	6373
608	20240605	095700	1185336060	15740	15730	15740	15730	389
609	20240605	095600	1179214090	15730	15720	15730	15720	164
610	20240605	095500	1176635680	15720	15710	15720	15700	298
611	20240605	095400	1171954210	15730	15690	15730	15690	1846
612	20240605	095300	1142934850	15680	15680	15700	15680	179
613	20240605	095200	1140126710	15670	15680	15680	15670	192
614	20240605	095100	1137117070	15670	15670	15680	15670	653
615	20240605	095000	1126879560	15670	15670	15670	15670	22
616	20240605	094900	1126534820	15660	15690	15700	15640	1823
617	20240605	094800	1097961060	15700	15710	15720	15690	552
618	20240605	094700	1089298710	15710	15690	15710	15680	209
619	20240605	094600	1086017820	15690	15700	15700	15690	339
620	20240605	094500	1080696380	15690	15680	15690	15680	158
621	20240605	094400	1078218730	15700	15680	15700	15670	371
622	20240605	094300	1072401740	15680	15710	15710	15680	1920
623	20240605	094200	1042265560	15710	15740	15750	15690	739
624	20240605	094100	1030662130	15730	15700	15730	15700	187
625	20240605	094000	1027723810	15700	15770	15770	15700	670
626	20240605	093900	1017183690	15770	15750	15780	15750	1102
627	20240605	093800	999809000	15750	15750	15770	15750	282
628	20240605	093700	995366000	15760	15760	15770	15760	756
629	20240605	093600	983445030	15760	15710	15770	15710	1468
630	20240605	093500	960330180	15720	15690	15720	15690	247
631	20240605	093400	956449870	15680	15700	15720	15680	940
632	20240605	093300	941686550	15700	15720	15720	15700	727
633	20240605	093200	930260300	15720	15730	15740	15720	373
634	20240605	093100	924393330	15730	15760	15760	15730	1034
635	20240605	093000	908120690	15760	15770	15770	15760	452
636	20240605	092900	900995490	15770	15760	15770	15750	1196
637	20240605	092800	882151870	15760	15770	15790	15740	1896
638	20240605	092700	852264300	15790	15750	15790	15750	3433
639	20240605	092600	798121100	15740	15670	15740	15670	4063
640	20240605	092500	734304450	15670	15650	15680	15650	262
641	20240605	092400	730199450	15680	15680	15690	15630	2329
642	20240605	092300	693721390	15680	15650	15700	15650	1401
643	20240605	092200	671764190	15650	15630	15650	15630	227
644	20240605	092100	668214290	15640	15580	15640	15580	2216
645	20240605	092000	633606270	15580	15590	15600	15580	728
646	20240605	091900	622259680	15600	15590	15600	15560	149
647	20240605	091800	619936770	15590	15520	15590	15510	959
648	20240605	091700	605026000	15550	15500	15550	15490	1312
649	20240605	091600	584675620	15500	15540	15540	15500	397
650	20240605	091500	578520180	15520	15530	15530	15510	1294
651	20240605	091400	558430310	15540	15540	15550	15540	161
652	20240605	091300	555928270	15530	15600	15600	15530	833
653	20240605	091200	542945520	15600	15640	15650	15600	1517
654	20240605	091100	519231940	15630	15660	15690	15620	1452
655	20240605	091000	496500210	15670	15700	15710	15670	2660
656	20240605	090900	454766920	15700	15690	15700	15690	3646
657	20240605	090800	397535210	15670	15630	15700	15630	2185
658	20240605	090700	363278990	15620	15620	15670	15600	2574
659	20240605	090600	323045350	15620	15520	15620	15520	4451
660	20240605	090500	253655000	15520	15550	15580	15520	1665
661	20240605	090400	227778820	15550	15610	15620	15530	2774
662	20240605	090300	184601870	15620	15530	15630	15510	3942
663	20240605	090200	123213120	15540	15460	15560	15460	2912
664	20240605	090100	78045720	15440	15220	15470	15220	3635
665	20240605	090000	22037790	15220	15360	15360	15210	1435