KissMeData/215360/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	204400	777352390	15080	15080	15080	15080	676
3	20240607	204300	777352390	15080	15080	15080	15080	0
4	20240607	204200	777352390	15080	15080	15080	15080	0
5	20240607	204100	777352390	15080	15080	15080	15080	0
6	20240607	204000	777352390	15080	15080	15080	15080	0
7	20240607	203900	777352390	15080	15080	15080	15080	0
8	20240607	203800	777352390	15080	15080	15080	15080	0
9	20240607	203700	777352390	15080	15080	15080	15080	0
10	20240607	203600	777352390	15080	15080	15080	15080	0
11	20240607	203500	777352390	15080	15080	15080	15080	0
12	20240607	203400	777352390	15080	15080	15080	15080	0
13	20240607	203300	777352390	15080	15080	15080	15080	0
14	20240607	203200	777352390	15080	15080	15080	15080	0
15	20240607	203100	777352390	15080	15080	15080	15080	0
16	20240607	203000	777352390	15080	15080	15080	15080	0
17	20240607	202900	777352390	15080	15080	15080	15080	0
18	20240607	202800	777352390	15080	15080	15080	15080	0
19	20240607	202700	777352390	15080	15080	15080	15080	0
20	20240607	202600	777352390	15080	15080	15080	15080	0
21	20240607	202500	777352390	15080	15080	15080	15080	0
22	20240607	202400	777352390	15080	15080	15080	15080	0
23	20240607	202300	777352390	15080	15080	15080	15080	0
24	20240607	202200	777352390	15080	15080	15080	15080	0
25	20240607	202100	777352390	15080	15080	15080	15080	0
26	20240607	202000	777352390	15080	15080	15080	15080	0
27	20240607	201900	777352390	15080	15080	15080	15080	0
28	20240607	201800	777352390	15080	15080	15080	15080	0
29	20240607	201700	777352390	15080	15080	15080	15080	0
30	20240607	201600	777352390	15080	15080	15080	15080	0
31	20240607	201500	777352390	15080	15080	15080	15080	0
32	20240607	201400	777352390	15080	15080	15080	15080	676
33	20240607	201300	777352390	15080	15080	15080	15080	0
34	20240607	201200	777352390	15080	15080	15080	15080	0
35	20240607	201100	777352390	15080	15080	15080	15080	0
36	20240607	201000	777352390	15080	15080	15080	15080	0
37	20240607	200900	777352390	15080	15080	15080	15080	0
38	20240607	200800	777352390	15080	15080	15080	15080	0
39	20240607	200700	777352390	15080	15080	15080	15080	0
40	20240607	200600	777352390	15080	15080	15080	15080	0
41	20240607	200500	777352390	15080	15080	15080	15080	0
42	20240607	200400	777352390	15080	15080	15080	15080	0
43	20240607	200300	777352390	15080	15080	15080	15080	0
44	20240607	200200	777352390	15080	15080	15080	15080	0
45	20240607	200100	777352390	15080	15080	15080	15080	0
46	20240607	200000	777352390	15080	15080	15080	15080	0
47	20240607	195900	777352390	15080	15080	15080	15080	0
48	20240607	195800	777352390	15080	15080	15080	15080	0
49	20240607	195700	777352390	15080	15080	15080	15080	0
50	20240607	195600	777352390	15080	15080	15080	15080	0
51	20240607	195500	777352390	15080	15080	15080	15080	0
52	20240607	195400	777352390	15080	15080	15080	15080	0
53	20240607	195300	777352390	15080	15080	15080	15080	0
54	20240607	195200	777352390	15080	15080	15080	15080	0
55	20240607	195100	777352390	15080	15080	15080	15080	0
56	20240607	195000	777352390	15080	15080	15080	15080	0
57	20240607	194900	777352390	15080	15080	15080	15080	0
58	20240607	194800	777352390	15080	15080	15080	15080	0
59	20240607	194700	777352390	15080	15080	15080	15080	0
60	20240607	194600	777352390	15080	15080	15080	15080	0
61	20240607	194500	777352390	15080	15080	15080	15080	0
62	20240607	194400	777352390	15080	15080	15080	15080	676
63	20240607	194300	777352390	15080	15080	15080	15080	0
64	20240607	194200	777352390	15080	15080	15080	15080	0
65	20240607	194100	777352390	15080	15080	15080	15080	0
66	20240607	194000	777352390	15080	15080	15080	15080	0
67	20240607	193900	777352390	15080	15080	15080	15080	0
68	20240607	193800	777352390	15080	15080	15080	15080	0
69	20240607	193700	777352390	15080	15080	15080	15080	0
70	20240607	193600	777352390	15080	15080	15080	15080	0
71	20240607	193500	777352390	15080	15080	15080	15080	0
72	20240607	193400	777352390	15080	15080	15080	15080	0
73	20240607	193300	777352390	15080	15080	15080	15080	0
74	20240607	193200	777352390	15080	15080	15080	15080	0
75	20240607	193100	777352390	15080	15080	15080	15080	0
76	20240607	193000	777352390	15080	15080	15080	15080	0
77	20240607	192900	777352390	15080	15080	15080	15080	0
78	20240607	192800	777352390	15080	15080	15080	15080	0
79	20240607	192700	777352390	15080	15080	15080	15080	0
80	20240607	192600	777352390	15080	15080	15080	15080	0
81	20240607	192500	777352390	15080	15080	15080	15080	0
82	20240607	192400	777352390	15080	15080	15080	15080	0
83	20240607	192300	777352390	15080	15080	15080	15080	0
84	20240607	192200	777352390	15080	15080	15080	15080	0
85	20240607	192100	777352390	15080	15080	15080	15080	0
86	20240607	192000	777352390	15080	15080	15080	15080	0
87	20240607	191900	777352390	15080	15080	15080	15080	0
88	20240607	191800	777352390	15080	15080	15080	15080	0
89	20240607	191700	777352390	15080	15080	15080	15080	0
90	20240607	191600	777352390	15080	15080	15080	15080	0
91	20240607	191500	777352390	15080	15080	15080	15080	0
92	20240607	191400	777352390	15080	15080	15080	15080	676
93	20240607	191300	777352390	15080	15080	15080	15080	0
94	20240607	191200	777352390	15080	15080	15080	15080	0
95	20240607	191100	777352390	15080	15080	15080	15080	0
96	20240607	191000	777352390	15080	15080	15080	15080	0
97	20240607	190900	777352390	15080	15080	15080	15080	0
98	20240607	190800	777352390	15080	15080	15080	15080	0
99	20240607	190700	777352390	15080	15080	15080	15080	0
100	20240607	190600	777352390	15080	15080	15080	15080	0
101	20240607	190500	777352390	15080	15080	15080	15080	0
102	20240607	190400	777352390	15080	15080	15080	15080	0
103	20240607	190300	777352390	15080	15080	15080	15080	0
104	20240607	190200	777352390	15080	15080	15080	15080	0
105	20240607	190100	777352390	15080	15080	15080	15080	0
106	20240607	190000	777352390	15080	15080	15080	15080	0
107	20240607	185900	777352390	15080	15080	15080	15080	0
108	20240607	185800	777352390	15080	15080	15080	15080	0
109	20240607	185700	777352390	15080	15080	15080	15080	0
110	20240607	185600	777352390	15080	15080	15080	15080	0
111	20240607	185500	777352390	15080	15080	15080	15080	0
112	20240607	185400	777352390	15080	15080	15080	15080	0
113	20240607	185300	777352390	15080	15080	15080	15080	0
114	20240607	185200	777352390	15080	15080	15080	15080	0
115	20240607	185100	777352390	15080	15080	15080	15080	0
116	20240607	185000	777352390	15080	15080	15080	15080	0
117	20240607	184900	777352390	15080	15080	15080	15080	0
118	20240607	184800	777352390	15080	15080	15080	15080	0
119	20240607	184700	777352390	15080	15080	15080	15080	0
120	20240607	184600	777352390	15080	15080	15080	15080	0
121	20240607	184500	777352390	15080	15080	15080	15080	0
122	20240607	184400	777352390	15080	15080	15080	15080	676
123	20240607	184300	777352390	15080	15080	15080	15080	0
124	20240607	184200	777352390	15080	15080	15080	15080	0
125	20240607	184100	777352390	15080	15080	15080	15080	0
126	20240607	184000	777352390	15080	15080	15080	15080	0
127	20240607	183900	777352390	15080	15080	15080	15080	0
128	20240607	183800	777352390	15080	15080	15080	15080	0
129	20240607	183700	777352390	15080	15080	15080	15080	0
130	20240607	183600	777352390	15080	15080	15080	15080	0
131	20240607	183500	777352390	15080	15080	15080	15080	0
132	20240607	183400	777352390	15080	15080	15080	15080	0
133	20240607	183300	777352390	15080	15080	15080	15080	0
134	20240607	183200	777352390	15080	15080	15080	15080	0
135	20240607	183100	777352390	15080	15080	15080	15080	0
136	20240607	183000	777352390	15080	15080	15080	15080	0
137	20240607	182900	777352390	15080	15080	15080	15080	0
138	20240607	182800	777352390	15080	15080	15080	15080	0
139	20240607	182700	777352390	15080	15080	15080	15080	0
140	20240607	182600	777352390	15080	15080	15080	15080	0
141	20240607	182500	777352390	15080	15080	15080	15080	0
142	20240607	182400	777352390	15080	15080	15080	15080	0
143	20240607	182300	777352390	15080	15080	15080	15080	0
144	20240607	182200	777352390	15080	15080	15080	15080	0
145	20240607	182100	777352390	15080	15080	15080	15080	0
146	20240607	182000	777352390	15080	15080	15080	15080	0
147	20240607	181900	777352390	15080	15080	15080	15080	0
148	20240607	181800	777352390	15080	15080	15080	15080	0
149	20240607	181700	777352390	15080	15080	15080	15080	0
150	20240607	181600	777352390	15080	15080	15080	15080	0
151	20240607	181500	777352390	15080	15080	15080	15080	0
152	20240607	181400	777352390	15080	15080	15080	15080	676
153	20240607	181300	777352390	15080	15080	15080	15080	0
154	20240607	181200	777352390	15080	15080	15080	15080	0
155	20240607	181100	777352390	15080	15080	15080	15080	0
156	20240607	181000	777352390	15080	15080	15080	15080	0
157	20240607	180900	777352390	15080	15080	15080	15080	0
158	20240607	180800	777352390	15080	15080	15080	15080	0
159	20240607	180700	777352390	15080	15080	15080	15080	0
160	20240607	180600	777352390	15080	15080	15080	15080	0
161	20240607	180500	777352390	15080	15080	15080	15080	0
162	20240607	180400	777352390	15080	15080	15080	15080	0
163	20240607	180300	777352390	15080	15080	15080	15080	0
164	20240607	180200	777352390	15080	15080	15080	15080	0
165	20240607	180100	777352390	15080	15080	15080	15080	0
166	20240607	180000	777352390	15080	15080	15080	15080	0
167	20240607	175900	777352390	15080	15080	15080	15080	0
168	20240607	175800	777352390	15080	15080	15080	15080	0
169	20240607	175700	777352390	15080	15080	15080	15080	0
170	20240607	175600	777352390	15080	15080	15080	15080	0
171	20240607	175500	777352390	15080	15080	15080	15080	0
172	20240607	175400	777352390	15080	15080	15080	15080	0
173	20240607	175300	777352390	15080	15080	15080	15080	0
174	20240607	175200	777352390	15080	15080	15080	15080	0
175	20240607	175100	777352390	15080	15080	15080	15080	0
176	20240607	175000	777352390	15080	15080	15080	15080	0
177	20240607	174900	777352390	15080	15080	15080	15080	0
178	20240607	174800	777352390	15080	15080	15080	15080	0
179	20240607	174700	777352390	15080	15080	15080	15080	0
180	20240607	174600	777352390	15080	15080	15080	15080	0
181	20240607	174500	777352390	15080	15080	15080	15080	0
182	20240607	174400	777352390	15080	15080	15080	15080	676
183	20240607	174300	777352390	15080	15080	15080	15080	0
184	20240607	174200	777352390	15080	15080	15080	15080	0
185	20240607	174100	777352390	15080	15080	15080	15080	0
186	20240607	174000	777352390	15080	15080	15080	15080	0
187	20240607	173900	777352390	15080	15080	15080	15080	0
188	20240607	173800	777352390	15080	15080	15080	15080	0
189	20240607	173700	777352390	15080	15080	15080	15080	0
190	20240607	173600	777352390	15080	15080	15080	15080	0
191	20240607	173500	777352390	15080	15080	15080	15080	0
192	20240607	173400	777352390	15080	15080	15080	15080	0
193	20240607	173300	777352390	15080	15080	15080	15080	0
194	20240607	173200	777352390	15080	15080	15080	15080	0
195	20240607	173100	777352390	15080	15080	15080	15080	0
196	20240607	173000	777352390	15080	15080	15080	15080	0
197	20240607	172900	777352390	15080	15080	15080	15080	0
198	20240607	172800	777352390	15080	15080	15080	15080	0
199	20240607	172700	777352390	15080	15080	15080	15080	0
200	20240607	172600	777352390	15080	15080	15080	15080	0
201	20240607	172500	777352390	15080	15080	15080	15080	0
202	20240607	172400	777352390	15080	15080	15080	15080	0
203	20240607	172300	777352390	15080	15080	15080	15080	0
204	20240607	172200	777352390	15080	15080	15080	15080	0
205	20240607	172100	777352390	15080	15080	15080	15080	0
206	20240607	172000	777352390	15080	15080	15080	15080	0
207	20240607	171900	777352390	15080	15080	15080	15080	0
208	20240607	171800	777352390	15080	15080	15080	15080	0
209	20240607	171700	777352390	15080	15080	15080	15080	0
210	20240607	171600	777352390	15080	15080	15080	15080	0
211	20240607	171500	777352390	15080	15080	15080	15080	0
212	20240607	171400	777352390	15080	15080	15080	15080	676
213	20240607	171300	777352390	15080	15080	15080	15080	0
214	20240607	171200	777352390	15080	15080	15080	15080	0
215	20240607	171100	777352390	15080	15080	15080	15080	0
216	20240607	171000	777352390	15080	15080	15080	15080	0
217	20240607	170900	777352390	15080	15080	15080	15080	0
218	20240607	170800	777352390	15080	15080	15080	15080	0
219	20240607	170700	777352390	15080	15080	15080	15080	0
220	20240607	170600	777352390	15080	15080	15080	15080	0
221	20240607	170500	777352390	15080	15080	15080	15080	0
222	20240607	170400	777352390	15080	15080	15080	15080	0
223	20240607	170300	777352390	15080	15080	15080	15080	0
224	20240607	170200	777352390	15080	15080	15080	15080	0
225	20240607	170100	777352390	15080	15080	15080	15080	0
226	20240607	170000	777352390	15080	15080	15080	15080	0
227	20240607	165900	777352390	15080	15080	15080	15080	0
228	20240607	165800	777352390	15080	15080	15080	15080	0
229	20240607	165700	777352390	15080	15080	15080	15080	0
230	20240607	165600	777352390	15080	15080	15080	15080	0
231	20240607	165500	777352390	15080	15080	15080	15080	0
232	20240607	165400	777352390	15080	15080	15080	15080	0
233	20240607	165300	777352390	15080	15080	15080	15080	0
234	20240607	165200	777352390	15080	15080	15080	15080	0
235	20240607	165100	777352390	15080	15080	15080	15080	0
236	20240607	165000	777352390	15080	15080	15080	15080	0
237	20240607	164900	777352390	15080	15080	15080	15080	0
238	20240607	164800	777352390	15080	15080	15080	15080	0
239	20240607	164700	777352390	15080	15080	15080	15080	0
240	20240607	164600	777352390	15080	15080	15080	15080	0
241	20240607	164500	777352390	15080	15080	15080	15080	0
242	20240607	164400	777352390	15080	15080	15080	15080	676
243	20240607	164300	777352390	15080	15080	15080	15080	0
244	20240607	164200	777352390	15080	15080	15080	15080	0
245	20240607	164100	777352390	15080	15080	15080	15080	0
246	20240607	164000	777352390	15080	15080	15080	15080	0
247	20240607	163900	777352390	15080	15080	15080	15080	0
248	20240607	163800	777352390	15080	15080	15080	15080	0
249	20240607	163700	777352390	15080	15080	15080	15080	0
250	20240607	163600	777352390	15080	15080	15080	15080	0
251	20240607	163500	777352390	15080	15080	15080	15080	0
252	20240607	163400	777352390	15080	15080	15080	15080	0
253	20240607	163300	777352390	15080	15080	15080	15080	0
254	20240607	163200	777352390	15080	15080	15080	15080	0
255	20240607	163100	777352390	15080	15080	15080	15080	0
256	20240607	163000	777352390	15080	15080	15080	15080	0
257	20240607	162900	777352390	15080	15080	15080	15080	0
258	20240607	162800	777352390	15080	15080	15080	15080	0
259	20240607	162700	777352390	15080	15080	15080	15080	0
260	20240607	162600	777352390	15080	15080	15080	15080	0
261	20240607	162500	777352390	15080	15080	15080	15080	0
262	20240607	162400	777352390	15080	15080	15080	15080	0
263	20240607	162300	777352390	15080	15080	15080	15080	0
264	20240607	162200	777352390	15080	15080	15080	15080	0
265	20240607	162100	777352390	15080	15080	15080	15080	0
266	20240607	162000	777352390	15080	15080	15080	15080	0
267	20240607	161900	777352390	15080	15080	15080	15080	0
268	20240607	161800	777352390	15080	15080	15080	15080	0
269	20240607	161700	777352390	15080	15080	15080	15080	0
270	20240607	161600	777352390	15080	15080	15080	15080	0
271	20240607	161500	777352390	15080	15080	15080	15080	0
272	20240607	161400	777352390	15080	15080	15080	15080	676
273	20240607	161300	777352390	15080	15080	15080	15080	0
274	20240607	161200	777352390	15080	15080	15080	15080	0
275	20240607	161100	777352390	15080	15080	15080	15080	0
276	20240607	161000	777352390	15080	15080	15080	15080	0
277	20240607	160900	777352390	15080	15080	15080	15080	0
278	20240607	160800	777352390	15080	15080	15080	15080	0
279	20240607	160700	777352390	15080	15080	15080	15080	0
280	20240607	160600	777352390	15080	15080	15080	15080	0
281	20240607	160500	777352390	15080	15080	15080	15080	0
282	20240607	160400	777352390	15080	15080	15080	15080	0
283	20240607	160300	777352390	15080	15080	15080	15080	0
284	20240607	160200	777352390	15080	15080	15080	15080	0
285	20240607	160100	777352390	15080	15080	15080	15080	0
286	20240607	160000	777352390	15080	15080	15080	15080	0
287	20240607	155900	777352390	15080	15080	15080	15080	0
288	20240607	155800	777352390	15080	15080	15080	15080	0
289	20240607	155700	777352390	15080	15080	15080	15080	0
290	20240607	155600	777352390	15080	15080	15080	15080	0
291	20240607	155500	777352390	15080	15080	15080	15080	0
292	20240607	155400	777352390	15080	15080	15080	15080	0
293	20240607	155300	777352390	15080	15080	15080	15080	0
294	20240607	155200	777352390	15080	15080	15080	15080	0
295	20240607	155100	777352390	15080	15080	15080	15080	0
296	20240607	155000	777352390	15080	15080	15080	15080	0
297	20240607	154900	777352390	15080	15080	15080	15080	0
298	20240607	154800	777352390	15080	15080	15080	15080	0
299	20240607	154700	777352390	15080	15080	15080	15080	0
300	20240607	154600	777352390	15080	15080	15080	15080	0
301	20240607	154500	777352390	15080	15080	15080	15080	0
302	20240607	154400	777352390	15080	15080	15080	15080	676
303	20240607	154300	777352390	15080	15080	15080	15080	0
304	20240607	154200	777352390	15080	15080	15080	15080	0
305	20240607	154100	777352390	15080	15080	15080	15080	0
306	20240607	154000	777352390	15080	15080	15080	15080	0
307	20240607	153900	777352390	15080	15080	15080	15080	0
308	20240607	153800	777352390	15080	15080	15080	15080	0
309	20240607	153700	777352390	15080	15080	15080	15080	0
310	20240607	153600	777352390	15080	15080	15080	15080	0
311	20240607	153500	777352390	15080	15080	15080	15080	0
312	20240607	153400	777352390	15080	15080	15080	15080	0
313	20240607	153300	777352390	15080	15080	15080	15080	0
314	20240607	153200	777352390	15080	15080	15080	15080	0
315	20240607	153100	777352390	15080	15080	15080	15080	0
316	20240607	153000	777352390	15080	15080	15080	15080	676
317	20240607	152900	767158310	15050	15050	15050	15050	0
318	20240607	152800	767158310	15050	15050	15050	15050	0
319	20240607	152700	767158310	15050	15050	15050	15050	0
320	20240607	152600	767158310	15050	15050	15050	15050	0
321	20240607	152500	767158310	15050	15050	15050	15050	0
322	20240607	152400	767158310	15050	15050	15050	15050	0
323	20240607	152300	767158310	15050	15050	15050	15050	0
324	20240607	152200	767158310	15050	15050	15050	15050	0
325	20240607	152100	767158310	15050	15050	15050	15050	0
326	20240607	152000	767158310	15050	15050	15050	15050	0
327	20240607	151900	767158310	15050	15080	15080	15050	2
328	20240607	151800	767128180	15080	15080	15080	15080	14
329	20240607	151700	766917060	15080	15080	15080	15080	0
330	20240607	151600	766917060	15080	15080	15080	15080	0
331	20240607	151500	766917060	15080	15050	15080	15050	14
332	20240607	151400	766705970	15080	15080	15080	15080	11
333	20240607	151300	766540090	15080	15080	15080	15080	2
334	20240607	151200	766509930	15080	15080	15080	15080	1
335	20240607	151100	766494850	15090	15080	15090	15080	1364
336	20240607	151000	745913400	15040	15040	15040	15040	68
337	20240607	150900	744890680	15050	15050	15050	15050	0
338	20240607	150800	744890680	15050	15050	15080	15040	210
339	20240607	150700	741729620	15050	15050	15050	15050	0
340	20240607	150600	741729620	15050	15050	15050	15050	31
341	20240607	150500	741263070	15100	15070	15100	15070	261
342	20240607	150400	737323580	15050	15040	15080	15040	474
343	20240607	150300	730194550	15080	15070	15080	15070	2
344	20240607	150200	730164400	15050	15050	15050	15050	52
345	20240607	150100	729381800	15100	15030	15100	15030	301
346	20240607	150000	724846910	15030	15030	15030	15030	0
347	20240607	145900	724846910	15030	15030	15030	15030	1
348	20240607	145800	724831880	15010	15010	15100	15010	3047
349	20240607	145700	678861680	15040	15010	15040	15010	301
350	20240607	145600	674339590	15020	15020	15020	15020	0
351	20240607	145500	674339590	15020	15010	15020	15010	2
352	20240607	145400	674309560	14990	14990	14990	14990	1
353	20240607	145300	674294570	14990	15080	15080	14950	1531
354	20240607	145200	651293430	15070	15030	15070	15020	4316
355	20240607	145100	586296280	15030	15000	15030	15000	2200
356	20240607	145000	553253060	15000	15000	15000	15000	7
357	20240607	144900	553148060	14990	14950	14990	14950	9781
358	20240607	144800	406911070	15000	15000	15000	15000	0
359	20240607	144700	406911070	15000	15000	15000	15000	0
360	20240607	144600	406911070	15000	15000	15000	15000	0
361	20240607	144500	406911070	15000	15000	15000	15000	0
362	20240607	144400	406911070	15000	15000	15000	15000	0
363	20240607	144300	406911070	15000	15000	15000	15000	36
364	20240607	144200	406371070	15000	14980	15000	14980	327
365	20240607	144100	401469370	14980	14980	14980	14980	0
366	20240607	144000	401469370	14980	14980	14980	14980	1
367	20240607	143900	401454390	14940	14940	14940	14940	0
368	20240607	143800	401454390	14940	14950	14950	14940	471
369	20240607	143700	394412950	14940	14940	14940	14940	0
370	20240607	143600	394412950	14940	14940	14940	14940	0
371	20240607	143500	394412950	14940	14950	14950	14940	100
372	20240607	143400	392918430	14980	14980	14980	14980	3
373	20240607	143300	392873490	14980	14980	14980	14980	1
374	20240607	143200	392858510	14980	14980	14980	14980	36
375	20240607	143100	392319230	14980	14980	14980	14980	6
376	20240607	143000	392229350	14960	14960	14960	14960	0
377	20240607	142900	392229350	14960	14960	14960	14960	20
378	20240607	142800	391930150	14960	14960	14960	14960	0
379	20240607	142700	391930150	14960	14960	14960	14960	12
380	20240607	142600	391750630	14930	14930	14930	14930	0
381	20240607	142500	391750630	14930	14930	14930	14930	0
382	20240607	142400	391750630	14930	14930	14930	14930	0
383	20240607	142300	391750630	14930	14940	14940	14930	417
384	20240607	142200	385523890	14940	14940	14940	14940	11
385	20240607	142100	385359550	14940	14940	14940	14940	0
386	20240607	142000	385359550	14940	14940	14940	14940	0
387	20240607	141900	385359550	14940	14940	14940	14940	1276
388	20240607	141800	366296110	14930	14950	14950	14930	335
389	20240607	141700	361291810	14950	14950	14950	14950	0
390	20240607	141600	361291810	14950	14950	14950	14950	0
391	20240607	141500	361291810	14950	14950	14950	14950	0
392	20240607	141400	361291810	14950	14950	14950	14950	1046
393	20240607	141300	345654110	14950	14950	14950	14950	154
394	20240607	141200	343351810	14970	14970	14970	14970	0
395	20240607	141100	343351810	14970	14970	14970	14970	0
396	20240607	141000	343351810	14970	14970	14970	14970	0
397	20240607	140900	343351810	14970	14970	14970	14970	0
398	20240607	140800	343351810	14970	14970	14970	14970	0
399	20240607	140700	343351810	14970	14970	14970	14970	0
400	20240607	140600	343351810	14970	14970	14970	14970	0
401	20240607	140500	343351810	14970	14970	14970	14970	0
402	20240607	140400	343351810	14970	14970	14970	14970	0
403	20240607	140300	343351810	14970	14970	14970	14970	0
404	20240607	140200	343351810	14970	14970	14970	14950	315
405	20240607	140100	338637950	14950	14950	14950	14950	326
406	20240607	140000	333764250	14930	14950	14950	14930	1149
407	20240607	135900	316599260	14940	14940	14940	14940	0
408	20240607	135800	316599260	14940	14940	14940	14940	10
409	20240607	135700	316449860	14940	14940	14940	14940	4
410	20240607	135600	316390100	14940	14950	14950	14940	1066
411	20240607	135500	300454340	14950	14950	14950	14950	0
412	20240607	135400	300454340	14950	14960	14960	14950	42
413	20240607	135300	299826350	14960	14960	14960	14960	15
414	20240607	135200	299601950	14960	14960	14960	14960	0
415	20240607	135100	299601950	14960	14960	14960	14960	20
416	20240607	135000	299302750	14970	14970	14970	14970	1
417	20240607	134900	299287780	14950	14960	14960	14950	917
418	20240607	134800	285570780	14970	14980	14980	14970	6
419	20240607	134700	285480950	14980	14960	14980	14960	99
420	20240607	134600	283999890	14960	14960	14960	14960	159
421	20240607	134500	281621250	14960	14960	14960	14960	0
422	20240607	134400	281621250	14960	14960	14960	14960	97
423	20240607	134300	280170130	14970	14970	14970	14970	0
424	20240607	134200	280170130	14970	14970	14970	14970	0
425	20240607	134100	280170130	14970	14970	14970	14970	0
426	20240607	134000	280170130	14970	14970	14970	14970	15
427	20240607	133900	279945580	14970	14970	14970	14970	134
428	20240607	133800	277939600	15010	15010	15010	15010	6
429	20240607	133700	277849540	15010	15010	15010	15010	0
430	20240607	133600	277849540	15010	15010	15010	15010	0
431	20240607	133500	277849540	15010	15010	15010	15010	31
432	20240607	133400	277384230	15030	15030	15030	15030	0
433	20240607	133300	277384230	15030	15030	15030	15030	0
434	20240607	133200	277384230	15030	15030	15030	15030	0
435	20240607	133100	277384230	15030	15030	15030	15030	0
436	20240607	133000	277384230	15030	15030	15030	15030	0
437	20240607	132900	277384230	15030	15030	15030	15030	0
438	20240607	132800	277384230	15030	14980	15030	14980	1000
439	20240607	132700	262365180	14980	14980	14980	14980	38
440	20240607	132600	261795940	14980	14980	14980	14980	9
441	20240607	132500	261661120	14980	14950	14980	14950	56
442	20240607	132400	260823740	14950	14950	14950	14950	15
443	20240607	132300	260599490	14950	14950	14950	14950	0
444	20240607	132200	260599490	14950	14950	14950	14950	0
445	20240607	132100	260599490	14950	14950	14950	14950	0
446	20240607	132000	260599490	14950	14950	14950	14950	0
447	20240607	131900	260599490	14950	14960	14960	14950	323
448	20240607	131800	255770590	14960	14960	14960	14960	1
449	20240607	131700	255755630	14960	14960	14960	14960	0
450	20240607	131600	255755630	14960	14960	14960	14960	18
451	20240607	131500	255486350	14960	14960	14960	14960	50
452	20240607	131400	254738350	14960	14960	14960	14960	0
453	20240607	131300	254738350	14960	14960	14960	14960	38
454	20240607	131200	254169870	14960	14960	14960	14960	0
455	20240607	131100	254169870	14960	14960	14960	14960	0
456	20240607	131000	254169870	14960	14960	14960	14960	82
457	20240607	130900	252943150	14960	14970	14970	14960	15
458	20240607	130800	252718610	14980	14980	14980	14980	0
459	20240607	130700	252718610	14980	14980	14980	14980	0
460	20240607	130600	252718610	14980	14980	14980	14980	37
461	20240607	130500	252164350	14980	14980	14980	14980	0
462	20240607	130400	252164350	14980	14980	14980	14980	0
463	20240607	130300	252164350	14980	14980	14980	14980	0
464	20240607	130200	252164350	14980	14980	14980	14980	0
465	20240607	130100	252164350	14980	14980	14980	14980	3
466	20240607	130000	252119410	14980	14980	14980	14980	0
467	20240607	125900	252119410	14980	14980	14980	14980	12
468	20240607	125800	251939650	14980	14970	14980	14970	217
469	20240607	125700	248689170	14950	14950	14950	14950	0
470	20240607	125600	248689170	14950	14950	14950	14950	0
471	20240607	125500	248689170	14950	14960	14960	14950	209
472	20240607	125400	245563620	14980	14980	14980	14980	200
473	20240607	125300	242567620	14980	14980	14980	14980	0
474	20240607	125200	242567620	14980	14980	14980	14980	65
475	20240607	125100	241593920	14980	14980	14980	14980	0
476	20240607	125000	241593920	14980	14980	14980	14980	0
477	20240607	124900	241593920	14980	14980	14980	14980	0
478	20240607	124800	241593920	14980	14980	14980	14980	0
479	20240607	124700	241593920	14980	14980	14980	14980	40
480	20240607	124600	240994720	14950	14950	14950	14950	0
481	20240607	124500	240994720	14950	14950	14950	14950	0
482	20240607	124400	240994720	14950	14950	14950	14950	0
483	20240607	124300	240994720	14950	14950	14950	14950	0
484	20240607	124200	240994720	14950	14950	14950	14950	0
485	20240607	124100	240994720	14950	14950	14950	14950	10
486	20240607	124000	240845220	14950	14950	14950	14950	8
487	20240607	123900	240725620	14950	14950	14950	14950	0
488	20240607	123800	240725620	14950	14950	14950	14950	0
489	20240607	123700	240725620	14950	14950	14950	14950	22
490	20240607	123600	240396720	14950	14960	14960	14950	49
491	20240607	123500	239664040	14950	14950	14950	14950	0
492	20240607	123400	239664040	14950	14950	14950	14950	0
493	20240607	123300	239664040	14950	14950	14950	14950	0
494	20240607	123200	239664040	14950	14950	14950	14950	0
495	20240607	123100	239664040	14950	14950	14950	14950	0
496	20240607	123000	239664040	14950	14950	14950	14950	0
497	20240607	122900	239664040	14950	14950	14950	14950	0
498	20240607	122800	239664040	14950	14950	14950	14950	76
499	20240607	122700	238527840	14940	14960	14960	14940	103
500	20240607	122600	236988890	14950	14950	14950	14950	6
501	20240607	122500	236899190	14950	14950	14950	14950	0
502	20240607	122400	236899190	14950	14950	14950	14950	14
503	20240607	122300	236689890	14940	14960	14960	14940	668
504	20240607	122200	226706330	14960	14960	14960	14960	55
505	20240607	122100	225883530	14960	14960	14960	14960	17
506	20240607	122000	225629210	14960	14960	14960	14960	0
507	20240607	121900	225629210	14960	14960	14960	14960	0
508	20240607	121800	225629210	14960	14960	14960	14960	0
509	20240607	121700	225629210	14960	14960	14960	14960	0
510	20240607	121600	225629210	14960	14960	14960	14960	30
511	20240607	121500	225180410	14960	14960	14960	14960	0
512	20240607	121400	225180410	14960	14960	14960	14960	0
513	20240607	121300	225180410	14960	14960	14960	14960	100
514	20240607	121200	223684410	14960	14960	14960	14960	0
515	20240607	121100	223684410	14960	14960	14960	14960	1
516	20240607	121000	223669450	14960	14960	14960	14960	13
517	20240607	120900	223474970	14960	14960	14960	14960	0
518	20240607	120800	223474970	14960	14970	14970	14960	965
519	20240607	120700	209034760	14980	14980	14980	14980	0
520	20240607	120600	209034760	14980	14980	14980	14980	48
521	20240607	120500	208315720	15000	15000	15000	15000	0
522	20240607	120400	208315720	15000	15000	15000	15000	10
523	20240607	120300	208165720	15000	15000	15000	15000	0
524	20240607	120200	208165720	15000	15000	15000	15000	14
525	20240607	120100	207955720	15000	15000	15000	15000	0
526	20240607	120000	207955720	15000	15000	15000	15000	0
527	20240607	115900	207955720	15000	15000	15000	15000	0
528	20240607	115800	207955720	15000	15000	15000	15000	0
529	20240607	115700	207955720	15000	15000	15000	15000	0
530	20240607	115600	207955720	15000	15000	15000	15000	0
531	20240607	115500	207955720	15000	15000	15000	15000	0
532	20240607	115400	207955720	15000	15000	15000	15000	0
533	20240607	115300	207955720	15000	15000	15000	15000	0
534	20240607	115200	207955720	15000	15000	15000	15000	0
535	20240607	115100	207955720	15000	15000	15000	15000	0
536	20240607	115000	207955720	15000	15000	15000	15000	0
537	20240607	114900	207955720	15000	15000	15000	15000	35
538	20240607	114800	207430720	15000	15000	15000	15000	55
539	20240607	114700	206605720	14970	14980	14980	14970	600
540	20240607	114600	197619390	14980	14980	14980	14980	100
541	20240607	114500	196121390	15000	15000	15000	15000	0
542	20240607	114400	196121390	15000	15000	15000	15000	0
543	20240607	114300	196121390	15000	15000	15000	15000	0
544	20240607	114200	196121390	15000	15000	15000	15000	10
545	20240607	114100	195971390	15000	15000	15000	15000	0
546	20240607	114000	195971390	15000	15000	15000	15000	22
547	20240607	113900	195641390	15000	15000	15000	15000	0
548	20240607	113800	195641390	15000	15000	15000	15000	0
549	20240607	113700	195641390	15000	15000	15000	15000	12
550	20240607	113600	195461390	15000	15000	15000	15000	0
551	20240607	113500	195461390	15000	15000	15000	15000	0
552	20240607	113400	195461390	15000	15000	15000	15000	0
553	20240607	113300	195461390	15000	15000	15000	15000	0
554	20240607	113200	195461390	15000	15000	15000	15000	0
555	20240607	113100	195461390	15000	15000	15000	15000	0
556	20240607	113000	195461390	15000	15000	15000	15000	0
557	20240607	112900	195461390	15000	15000	15000	15000	0
558	20240607	112800	195461390	15000	15000	15000	15000	0
559	20240607	112700	195461390	15000	14980	15000	14980	392
560	20240607	112600	189583030	14980	14980	14980	14980	5
561	20240607	112500	189508130	14980	14980	14980	14980	10
562	20240607	112400	189358330	14980	14980	14980	14980	1
563	20240607	112300	189343350	14970	14970	14970	14970	0
564	20240607	112200	189343350	14970	14970	14970	14970	9
565	20240607	112100	189208620	14970	14970	14970	14970	0
566	20240607	112000	189208620	14970	14970	14970	14970	300
567	20240607	111900	184717620	14970	14970	14970	14970	4
568	20240607	111800	184657740	14970	14970	14970	14970	3
569	20240607	111700	184612830	14960	14960	14960	14960	37
570	20240607	111600	184059310	14960	14970	14970	14960	90
571	20240607	111500	182712510	14970	14970	14970	14970	6
572	20240607	111400	182622690	14970	14970	14970	14970	0
573	20240607	111300	182622690	14970	14970	14970	14970	178
574	20240607	111200	179958030	14970	14970	14970	14970	2
575	20240607	111100	179928090	14970	14970	14970	14970	17
576	20240607	111000	179673600	14950	14960	14960	14950	322
577	20240607	110900	174859420	14960	14960	14960	14960	39
578	20240607	110800	174275980	14960	14960	14960	14960	5
579	20240607	110700	174201180	14960	14960	14960	14960	0
580	20240607	110600	174201180	14960	14960	14960	14960	64
581	20240607	110500	173243740	14960	14960	14960	14960	9
582	20240607	110400	173109100	14960	14960	14960	14960	1
583	20240607	110300	173094140	14960	14960	14960	14960	210
584	20240607	110200	169952540	14980	14980	14980	14980	0
585	20240607	110100	169952540	14980	14980	14980	14980	0
586	20240607	110000	169952540	14980	14980	14980	14980	1
587	20240607	105900	169937560	14980	14980	14980	14980	9
588	20240607	105800	169802740	14980	14960	14980	14960	7
589	20240607	105700	169698000	14960	14960	14960	14960	97
590	20240607	105600	168246880	14960	14960	14960	14960	0
591	20240607	105500	168246880	14960	14960	14960	14960	0
592	20240607	105400	168246880	14960	14960	14960	14960	0
593	20240607	105300	168246880	14960	14970	14970	14960	200
594	20240607	105200	165254870	14960	14960	14960	14960	0
595	20240607	105100	165254870	14960	14960	14960	14960	0
596	20240607	105000	165254870	14960	14960	14960	14960	100
597	20240607	104900	163758870	14960	14960	14960	14960	100
598	20240607	104800	162262870	14960	14960	14960	14960	0
599	20240607	104700	162262870	14960	14960	14960	14960	0
600	20240607	104600	162262870	14960	14960	14960	14960	0
601	20240607	104500	162262870	14960	14960	14960	14960	25
602	20240607	104400	161888870	14960	14960	14960	14960	0
603	20240607	104300	161888870	14960	14960	14960	14960	6
604	20240607	104200	161799110	14960	14960	14960	14960	0
605	20240607	104100	161799110	14960	14970	14970	14960	230
606	20240607	104000	158357750	14970	14970	14970	14970	50
607	20240607	103900	157609250	14970	14970	14970	14970	0
608	20240607	103800	157609250	14970	14970	14970	14970	0
609	20240607	103700	157609250	14970	14970	14970	14970	0
610	20240607	103600	157609250	14970	14970	14970	14970	60
611	20240607	103500	156711050	14970	14980	14980	14970	698
612	20240607	103400	146258920	14980	14980	14980	14980	0
613	20240607	103300	146258920	14980	14980	14980	14980	0
614	20240607	103200	146258920	14980	14980	14980	14980	150
615	20240607	103100	144011920	14970	14970	14970	14970	0
616	20240607	103000	144011920	14970	14970	14970	14970	0
617	20240607	102900	144011920	14970	14980	14980	14970	247
618	20240607	102800	140313520	14990	14990	14990	14990	3
619	20240607	102700	140268550	14990	14980	14990	14980	133
620	20240607	102600	138276200	14980	14980	14980	14980	0
621	20240607	102500	138276200	14980	14980	14980	14980	0
622	20240607	102400	138276200	14980	14980	14980	14980	0
623	20240607	102300	138276200	14980	14970	14980	14970	21
624	20240607	102200	137961630	14980	14980	14980	14980	48
625	20240607	102100	137242590	14990	14990	14990	14990	0
626	20240607	102000	137242590	14990	14990	14990	14990	1
627	20240607	101900	137227600	14980	14990	14990	14980	20
628	20240607	101800	136927900	14990	14990	14990	14990	0
629	20240607	101700	136927900	14990	14990	14990	14990	183
630	20240607	101600	134184730	14990	14990	14990	14990	7
631	20240607	101500	134079800	14990	14990	14990	14990	0
632	20240607	101400	134079800	14990	15010	15010	14990	1698
633	20240607	101300	108609420	15020	15020	15020	15020	0
634	20240607	101200	108609420	15020	15020	15020	15020	0
635	20240607	101100	108609420	15020	15020	15020	15020	346
636	20240607	101000	103412500	15030	15030	15030	15030	76
637	20240607	100900	102270220	15030	15030	15030	15030	0
638	20240607	100800	102270220	15030	15030	15030	15030	0
639	20240607	100700	102270220	15030	15030	15030	15030	0
640	20240607	100600	102270220	15030	15030	15030	15030	0
641	20240607	100500	102270220	15030	15030	15030	15030	0
642	20240607	100400	102270220	15030	15030	15030	15030	0
643	20240607	100300	102270220	15030	15030	15030	15030	0
644	20240607	100200	102270220	15030	15030	15030	15030	60
645	20240607	100100	101368420	15030	15030	15030	15030	105
646	20240607	100000	99790270	15030	15030	15030	15030	207
647	20240607	095900	96679060	15030	15030	15030	15030	4
648	20240607	095800	96618940	15030	15030	15030	15030	1
649	20240607	095700	96603910	15030	15030	15030	15030	251
650	20240607	095600	92831380	15030	15030	15030	15030	50
651	20240607	095500	92079880	15030	15030	15030	15030	48
652	20240607	095400	91358440	15060	15040	15060	15030	395
653	20240607	095300	85421550	15040	15040	15040	15030	33
654	20240607	095200	84925240	15040	15040	15040	15040	9
655	20240607	095100	84789880	15040	15040	15040	15040	203
656	20240607	095000	81736760	15040	15050	15050	15040	3
657	20240607	094900	81691630	15040	15040	15040	15040	8
658	20240607	094800	81571310	15050	15050	15050	15050	20
659	20240607	094700	81270310	15060	15090	15090	15060	358
660	20240607	094600	75877630	15060	15060	15060	15060	20
661	20240607	094500	75576430	15060	15060	15060	15060	44
662	20240607	094400	74913790	15090	15090	15090	15090	0
663	20240607	094300	74913790	15090	15090	15090	15090	3
664	20240607	094200	74868520	15060	15060	15060	15060	117
665	20240607	094100	73106500	15060	15060	15060	15060	0
666	20240607	094000	73106500	15060	15060	15060	15060	6
667	20240607	093900	73016140	15090	15090	15090	15090	0
668	20240607	093800	73016140	15090	15090	15090	15090	0
669	20240607	093700	73016140	15090	15090	15090	15090	0
670	20240607	093600	73016140	15090	15090	15090	15090	0
671	20240607	093500	73016140	15090	15040	15090	15030	230
672	20240607	093400	69553070	15040	15040	15040	15040	0
673	20240607	093300	69553070	15040	15040	15070	15040	931
674	20240607	093200	55539570	15040	15050	15050	15040	335
675	20240607	093100	50499950	15050	15050	15050	15050	10
676	20240607	093000	50349450	15070	15070	15070	15070	3
677	20240607	092900	50304240	15070	15070	15070	15070	0
678	20240607	092800	50304240	15070	15070	15070	15070	31
679	20240607	092700	49837070	15040	15040	15040	15040	0
680	20240607	092600	49837070	15040	15050	15050	15040	202
681	20240607	092500	46797970	15060	15060	15060	15060	200
682	20240607	092400	43785970	15060	15070	15070	15060	364
683	20240607	092300	38300500	15070	15080	15080	15070	537
684	20240607	092200	30202910	15090	15090	15090	15090	18
685	20240607	092100	29931290	15090	15090	15090	15090	2
686	20240607	092000	29901110	15090	15090	15090	15090	0
687	20240607	091900	29901110	15090	15090	15090	15090	0
688	20240607	091800	29901110	15090	15090	15090	15090	2
689	20240607	091700	29870930	15100	15100	15100	15100	329
690	20240607	091600	24903030	15090	15080	15090	15080	237
691	20240607	091500	21327420	15070	15070	15070	15070	0
692	20240607	091400	21327420	15070	15080	15080	15070	100
693	20240607	091300	19819920	15060	15060	15060	15060	0
694	20240607	091200	19819920	15060	15090	15090	15060	225
695	20240607	091100	16428900	15090	15100	15100	15090	27
696	20240607	091000	16021330	15100	15100	15100	15100	7
697	20240607	090900	15915630	15110	15110	15110	15110	0
698	20240607	090800	15915630	15110	15090	15110	15090	5
699	20240607	090700	15840100	15090	15090	15090	15090	96
700	20240607	090600	14391460	15090	15120	15130	15090	393
701	20240607	090500	8454780	15120	15120	15120	15110	79
702	20240607	090400	7260700	15120	15100	15120	15100	76
703	20240607	090300	6111960	15100	15070	15100	15070	309
704	20240607	090200	1446300	15100	15050	15100	15050	51
705	20240607	090100	678700	15050	15050	15050	15050	20
706	20240607	090000	377700	15060	15110	15110	15060	25