KissMeData/216080/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	203900	267626440	15860	15860	15860	15860	622
3	20240620	203800	267626440	15860	15860	15860	15860	0
4	20240620	203700	267626440	15860	15860	15860	15860	0
5	20240620	203600	267626440	15860	15860	15860	15860	0
6	20240620	203500	267626440	15860	15860	15860	15860	0
7	20240620	203400	267626440	15860	15860	15860	15860	0
8	20240620	203300	267626440	15860	15860	15860	15860	0
9	20240620	203200	267626440	15860	15860	15860	15860	0
10	20240620	203100	267626440	15860	15860	15860	15860	0
11	20240620	203000	267626440	15860	15860	15860	15860	0
12	20240620	202900	267626440	15860	15860	15860	15860	0
13	20240620	202800	267626440	15860	15860	15860	15860	0
14	20240620	202700	267626440	15860	15860	15860	15860	0
15	20240620	202600	267626440	15860	15860	15860	15860	0
16	20240620	202500	267626440	15860	15860	15860	15860	0
17	20240620	202400	267626440	15860	15860	15860	15860	0
18	20240620	202300	267626440	15860	15860	15860	15860	0
19	20240620	202200	267626440	15860	15860	15860	15860	0
20	20240620	202100	267626440	15860	15860	15860	15860	0
21	20240620	202000	267626440	15860	15860	15860	15860	0
22	20240620	201900	267626440	15860	15860	15860	15860	0
23	20240620	201800	267626440	15860	15860	15860	15860	0
24	20240620	201700	267626440	15860	15860	15860	15860	0
25	20240620	201600	267626440	15860	15860	15860	15860	0
26	20240620	201500	267626440	15860	15860	15860	15860	0
27	20240620	201400	267626440	15860	15860	15860	15860	0
28	20240620	201300	267626440	15860	15860	15860	15860	0
29	20240620	201200	267626440	15860	15860	15860	15860	0
30	20240620	201100	267626440	15860	15860	15860	15860	0
31	20240620	201000	267626440	15860	15860	15860	15860	0
32	20240620	200900	267626440	15860	15860	15860	15860	622
33	20240620	200800	267626440	15860	15860	15860	15860	0
34	20240620	200700	267626440	15860	15860	15860	15860	0
35	20240620	200600	267626440	15860	15860	15860	15860	0
36	20240620	200500	267626440	15860	15860	15860	15860	0
37	20240620	200400	267626440	15860	15860	15860	15860	0
38	20240620	200300	267626440	15860	15860	15860	15860	0
39	20240620	200200	267626440	15860	15860	15860	15860	0
40	20240620	200100	267626440	15860	15860	15860	15860	0
41	20240620	200000	267626440	15860	15860	15860	15860	0
42	20240620	195900	267626440	15860	15860	15860	15860	0
43	20240620	195800	267626440	15860	15860	15860	15860	0
44	20240620	195700	267626440	15860	15860	15860	15860	0
45	20240620	195600	267626440	15860	15860	15860	15860	0
46	20240620	195500	267626440	15860	15860	15860	15860	0
47	20240620	195400	267626440	15860	15860	15860	15860	0
48	20240620	195300	267626440	15860	15860	15860	15860	0
49	20240620	195200	267626440	15860	15860	15860	15860	0
50	20240620	195100	267626440	15860	15860	15860	15860	0
51	20240620	195000	267626440	15860	15860	15860	15860	0
52	20240620	194900	267626440	15860	15860	15860	15860	0
53	20240620	194800	267626440	15860	15860	15860	15860	0
54	20240620	194700	267626440	15860	15860	15860	15860	0
55	20240620	194600	267626440	15860	15860	15860	15860	0
56	20240620	194500	267626440	15860	15860	15860	15860	0
57	20240620	194400	267626440	15860	15860	15860	15860	0
58	20240620	194300	267626440	15860	15860	15860	15860	0
59	20240620	194200	267626440	15860	15860	15860	15860	0
60	20240620	194100	267626440	15860	15860	15860	15860	0
61	20240620	194000	267626440	15860	15860	15860	15860	0
62	20240620	193900	267626440	15860	15860	15860	15860	622
63	20240620	193800	267626440	15860	15860	15860	15860	0
64	20240620	193700	267626440	15860	15860	15860	15860	0
65	20240620	193600	267626440	15860	15860	15860	15860	0
66	20240620	193500	267626440	15860	15860	15860	15860	0
67	20240620	193400	267626440	15860	15860	15860	15860	0
68	20240620	193300	267626440	15860	15860	15860	15860	0
69	20240620	193200	267626440	15860	15860	15860	15860	0
70	20240620	193100	267626440	15860	15860	15860	15860	0
71	20240620	193000	267626440	15860	15860	15860	15860	0
72	20240620	192900	267626440	15860	15860	15860	15860	0
73	20240620	192800	267626440	15860	15860	15860	15860	0
74	20240620	192700	267626440	15860	15860	15860	15860	0
75	20240620	192600	267626440	15860	15860	15860	15860	0
76	20240620	192500	267626440	15860	15860	15860	15860	0
77	20240620	192400	267626440	15860	15860	15860	15860	0
78	20240620	192300	267626440	15860	15860	15860	15860	0
79	20240620	192200	267626440	15860	15860	15860	15860	0
80	20240620	192100	267626440	15860	15860	15860	15860	0
81	20240620	192000	267626440	15860	15860	15860	15860	0
82	20240620	191900	267626440	15860	15860	15860	15860	0
83	20240620	191800	267626440	15860	15860	15860	15860	0
84	20240620	191700	267626440	15860	15860	15860	15860	0
85	20240620	191600	267626440	15860	15860	15860	15860	0
86	20240620	191500	267626440	15860	15860	15860	15860	0
87	20240620	191400	267626440	15860	15860	15860	15860	0
88	20240620	191300	267626440	15860	15860	15860	15860	0
89	20240620	191200	267626440	15860	15860	15860	15860	0
90	20240620	191100	267626440	15860	15860	15860	15860	0
91	20240620	191000	267626440	15860	15860	15860	15860	0
92	20240620	190900	267626440	15860	15860	15860	15860	622
93	20240620	190800	267626440	15860	15860	15860	15860	0
94	20240620	190700	267626440	15860	15860	15860	15860	0
95	20240620	190600	267626440	15860	15860	15860	15860	0
96	20240620	190500	267626440	15860	15860	15860	15860	0
97	20240620	190400	267626440	15860	15860	15860	15860	0
98	20240620	190300	267626440	15860	15860	15860	15860	0
99	20240620	190200	267626440	15860	15860	15860	15860	0
100	20240620	190100	267626440	15860	15860	15860	15860	0
101	20240620	190000	267626440	15860	15860	15860	15860	0
102	20240620	185900	267626440	15860	15860	15860	15860	0
103	20240620	185800	267626440	15860	15860	15860	15860	0
104	20240620	185700	267626440	15860	15860	15860	15860	0
105	20240620	185600	267626440	15860	15860	15860	15860	0
106	20240620	185500	267626440	15860	15860	15860	15860	0
107	20240620	185400	267626440	15860	15860	15860	15860	0
108	20240620	185300	267626440	15860	15860	15860	15860	0
109	20240620	185200	267626440	15860	15860	15860	15860	0
110	20240620	185100	267626440	15860	15860	15860	15860	0
111	20240620	185000	267626440	15860	15860	15860	15860	0
112	20240620	184900	267626440	15860	15860	15860	15860	0
113	20240620	184800	267626440	15860	15860	15860	15860	0
114	20240620	184700	267626440	15860	15860	15860	15860	0
115	20240620	184600	267626440	15860	15860	15860	15860	0
116	20240620	184500	267626440	15860	15860	15860	15860	0
117	20240620	184400	267626440	15860	15860	15860	15860	0
118	20240620	184300	267626440	15860	15860	15860	15860	0
119	20240620	184200	267626440	15860	15860	15860	15860	0
120	20240620	184100	267626440	15860	15860	15860	15860	0
121	20240620	184000	267626440	15860	15860	15860	15860	0
122	20240620	183900	267626440	15860	15860	15860	15860	622
123	20240620	183800	267626440	15860	15860	15860	15860	0
124	20240620	183700	267626440	15860	15860	15860	15860	0
125	20240620	183600	267626440	15860	15860	15860	15860	0
126	20240620	183500	267626440	15860	15860	15860	15860	0
127	20240620	183400	267626440	15860	15860	15860	15860	0
128	20240620	183300	267626440	15860	15860	15860	15860	0
129	20240620	183200	267626440	15860	15860	15860	15860	0
130	20240620	183100	267626440	15860	15860	15860	15860	0
131	20240620	183000	267626440	15860	15860	15860	15860	0
132	20240620	182900	267626440	15860	15860	15860	15860	0
133	20240620	182800	267626440	15860	15860	15860	15860	0
134	20240620	182700	267626440	15860	15860	15860	15860	0
135	20240620	182600	267626440	15860	15860	15860	15860	0
136	20240620	182500	267626440	15860	15860	15860	15860	0
137	20240620	182400	267626440	15860	15860	15860	15860	0
138	20240620	182300	267626440	15860	15860	15860	15860	0
139	20240620	182200	267626440	15860	15860	15860	15860	0
140	20240620	182100	267626440	15860	15860	15860	15860	0
141	20240620	182000	267626440	15860	15860	15860	15860	0
142	20240620	181900	267626440	15860	15860	15860	15860	0
143	20240620	181800	267626440	15860	15860	15860	15860	0
144	20240620	181700	267626440	15860	15860	15860	15860	0
145	20240620	181600	267626440	15860	15860	15860	15860	0
146	20240620	181500	267626440	15860	15860	15860	15860	0
147	20240620	181400	267626440	15860	15860	15860	15860	0
148	20240620	181300	267626440	15860	15860	15860	15860	0
149	20240620	181200	267626440	15860	15860	15860	15860	0
150	20240620	181100	267626440	15860	15860	15860	15860	0
151	20240620	181000	267626440	15860	15860	15860	15860	0
152	20240620	180900	267626440	15860	15860	15860	15860	622
153	20240620	180800	267626440	15860	15860	15860	15860	0
154	20240620	180700	267626440	15860	15860	15860	15860	0
155	20240620	180600	267626440	15860	15860	15860	15860	0
156	20240620	180500	267626440	15860	15860	15860	15860	0
157	20240620	180400	267626440	15860	15860	15860	15860	0
158	20240620	180300	267626440	15860	15860	15860	15860	0
159	20240620	180200	267626440	15860	15860	15860	15860	0
160	20240620	180100	267626440	15860	15860	15860	15860	0
161	20240620	180000	267626440	15860	15860	15860	15860	0
162	20240620	175900	267626440	15860	15860	15860	15860	0
163	20240620	175800	267626440	15860	15860	15860	15860	0
164	20240620	175700	267626440	15860	15860	15860	15860	0
165	20240620	175600	267626440	15860	15860	15860	15860	0
166	20240620	175500	267626440	15860	15860	15860	15860	0
167	20240620	175400	267626440	15860	15860	15860	15860	0
168	20240620	175300	267626440	15860	15860	15860	15860	0
169	20240620	175200	267626440	15860	15860	15860	15860	0
170	20240620	175100	267626440	15860	15860	15860	15860	0
171	20240620	175000	267626440	15860	15860	15860	15860	0
172	20240620	174900	267626440	15860	15860	15860	15860	0
173	20240620	174800	267626440	15860	15860	15860	15860	0
174	20240620	174700	267626440	15860	15860	15860	15860	0
175	20240620	174600	267626440	15860	15860	15860	15860	0
176	20240620	174500	267626440	15860	15860	15860	15860	0
177	20240620	174400	267626440	15860	15860	15860	15860	0
178	20240620	174300	267626440	15860	15860	15860	15860	0
179	20240620	174200	267626440	15860	15860	15860	15860	0
180	20240620	174100	267626440	15860	15860	15860	15860	0
181	20240620	174000	267626440	15860	15860	15860	15860	0
182	20240620	173900	267626440	15860	15860	15860	15860	622
183	20240620	173800	267626440	15860	15860	15860	15860	0
184	20240620	173700	267626440	15860	15860	15860	15860	0
185	20240620	173600	267626440	15860	15860	15860	15860	0
186	20240620	173500	267626440	15860	15860	15860	15860	0
187	20240620	173400	267626440	15860	15860	15860	15860	0
188	20240620	173300	267626440	15860	15860	15860	15860	0
189	20240620	173200	267626440	15860	15860	15860	15860	0
190	20240620	173100	267626440	15860	15860	15860	15860	0
191	20240620	173000	267626440	15860	15860	15860	15860	0
192	20240620	172900	267626440	15860	15860	15860	15860	0
193	20240620	172800	267626440	15860	15860	15860	15860	0
194	20240620	172700	267626440	15860	15860	15860	15860	0
195	20240620	172600	267626440	15860	15860	15860	15860	0
196	20240620	172500	267626440	15860	15860	15860	15860	0
197	20240620	172400	267626440	15860	15860	15860	15860	0
198	20240620	172300	267626440	15860	15860	15860	15860	0
199	20240620	172200	267626440	15860	15860	15860	15860	0
200	20240620	172100	267626440	15860	15860	15860	15860	0
201	20240620	172000	267626440	15860	15860	15860	15860	0
202	20240620	171900	267626440	15860	15860	15860	15860	0
203	20240620	171800	267626440	15860	15860	15860	15860	0
204	20240620	171700	267626440	15860	15860	15860	15860	0
205	20240620	171600	267626440	15860	15860	15860	15860	0
206	20240620	171500	267626440	15860	15860	15860	15860	0
207	20240620	171400	267626440	15860	15860	15860	15860	0
208	20240620	171300	267626440	15860	15860	15860	15860	0
209	20240620	171200	267626440	15860	15860	15860	15860	0
210	20240620	171100	267626440	15860	15860	15860	15860	0
211	20240620	171000	267626440	15860	15860	15860	15860	0
212	20240620	170900	267626440	15860	15860	15860	15860	622
213	20240620	170800	267626440	15860	15860	15860	15860	0
214	20240620	170700	267626440	15860	15860	15860	15860	0
215	20240620	170600	267626440	15860	15860	15860	15860	0
216	20240620	170500	267626440	15860	15860	15860	15860	0
217	20240620	170400	267626440	15860	15860	15860	15860	0
218	20240620	170300	267626440	15860	15860	15860	15860	0
219	20240620	170200	267626440	15860	15860	15860	15860	0
220	20240620	170100	267626440	15860	15860	15860	15860	0
221	20240620	170000	267626440	15860	15860	15860	15860	0
222	20240620	165900	267626440	15860	15860	15860	15860	0
223	20240620	165800	267626440	15860	15860	15860	15860	0
224	20240620	165700	267626440	15860	15860	15860	15860	0
225	20240620	165600	267626440	15860	15860	15860	15860	0
226	20240620	165500	267626440	15860	15860	15860	15860	0
227	20240620	165400	267626440	15860	15860	15860	15860	0
228	20240620	165300	267626440	15860	15860	15860	15860	0
229	20240620	165200	267626440	15860	15860	15860	15860	0
230	20240620	165100	267626440	15860	15860	15860	15860	0
231	20240620	165000	267626440	15860	15860	15860	15860	0
232	20240620	164900	267626440	15860	15860	15860	15860	0
233	20240620	164800	267626440	15860	15860	15860	15860	0
234	20240620	164700	267626440	15860	15860	15860	15860	0
235	20240620	164600	267626440	15860	15860	15860	15860	0
236	20240620	164500	267626440	15860	15860	15860	15860	0
237	20240620	164400	267626440	15860	15860	15860	15860	0
238	20240620	164300	267626440	15860	15860	15860	15860	0
239	20240620	164200	267626440	15860	15860	15860	15860	0
240	20240620	164100	267626440	15860	15860	15860	15860	0
241	20240620	164000	267626440	15860	15860	15860	15860	0
242	20240620	163900	267626440	15860	15860	15860	15860	622
243	20240620	163800	267626440	15860	15860	15860	15860	0
244	20240620	163700	267626440	15860	15860	15860	15860	0
245	20240620	163600	267626440	15860	15860	15860	15860	0
246	20240620	163500	267626440	15860	15860	15860	15860	0
247	20240620	163400	267626440	15860	15860	15860	15860	0
248	20240620	163300	267626440	15860	15860	15860	15860	0
249	20240620	163200	267626440	15860	15860	15860	15860	0
250	20240620	163100	267626440	15860	15860	15860	15860	0
251	20240620	163000	267626440	15860	15860	15860	15860	0
252	20240620	162900	267626440	15860	15860	15860	15860	0
253	20240620	162800	267626440	15860	15860	15860	15860	0
254	20240620	162700	267626440	15860	15860	15860	15860	0
255	20240620	162600	267626440	15860	15860	15860	15860	0
256	20240620	162500	267626440	15860	15860	15860	15860	0
257	20240620	162400	267626440	15860	15860	15860	15860	0
258	20240620	162300	267626440	15860	15860	15860	15860	0
259	20240620	162200	267626440	15860	15860	15860	15860	0
260	20240620	162100	267626440	15860	15860	15860	15860	0
261	20240620	162000	267626440	15860	15860	15860	15860	0
262	20240620	161900	267626440	15860	15860	15860	15860	0
263	20240620	161800	267626440	15860	15860	15860	15860	0
264	20240620	161700	267626440	15860	15860	15860	15860	0
265	20240620	161600	267626440	15860	15860	15860	15860	0
266	20240620	161500	267626440	15860	15860	15860	15860	0
267	20240620	161400	267626440	15860	15860	15860	15860	0
268	20240620	161300	267626440	15860	15860	15860	15860	0
269	20240620	161200	267626440	15860	15860	15860	15860	0
270	20240620	161100	267626440	15860	15860	15860	15860	0
271	20240620	161000	267626440	15860	15860	15860	15860	0
272	20240620	160900	267626440	15860	15860	15860	15860	622
273	20240620	160800	267626440	15860	15860	15860	15860	0
274	20240620	160700	267626440	15860	15860	15860	15860	0
275	20240620	160600	267626440	15860	15860	15860	15860	0
276	20240620	160500	267626440	15860	15860	15860	15860	0
277	20240620	160400	267626440	15860	15860	15860	15860	0
278	20240620	160300	267626440	15860	15860	15860	15860	0
279	20240620	160200	267626440	15860	15860	15860	15860	0
280	20240620	160100	267626440	15860	15860	15860	15860	0
281	20240620	160000	267626440	15860	15860	15860	15860	0
282	20240620	155900	267626440	15860	15860	15860	15860	0
283	20240620	155800	267626440	15860	15860	15860	15860	0
284	20240620	155700	267626440	15860	15860	15860	15860	0
285	20240620	155600	267626440	15860	15860	15860	15860	0
286	20240620	155500	267626440	15860	15860	15860	15860	0
287	20240620	155400	267626440	15860	15860	15860	15860	0
288	20240620	155300	267626440	15860	15860	15860	15860	0
289	20240620	155200	267626440	15860	15860	15860	15860	0
290	20240620	155100	267626440	15860	15860	15860	15860	0
291	20240620	155000	267626440	15860	15860	15860	15860	0
292	20240620	154900	267626440	15860	15860	15860	15860	0
293	20240620	154800	267626440	15860	15860	15860	15860	0
294	20240620	154700	267626440	15860	15860	15860	15860	0
295	20240620	154600	267626440	15860	15860	15860	15860	0
296	20240620	154500	267626440	15860	15860	15860	15860	0
297	20240620	154400	267626440	15860	15860	15860	15860	0
298	20240620	154300	267626440	15860	15860	15860	15860	0
299	20240620	154200	267626440	15860	15860	15860	15860	0
300	20240620	154100	267626440	15860	15860	15860	15860	0
301	20240620	154000	267626440	15860	15860	15860	15860	0
302	20240620	153900	267626440	15860	15860	15860	15860	622
303	20240620	153800	267626440	15860	15860	15860	15860	0
304	20240620	153700	267626440	15860	15860	15860	15860	0
305	20240620	153600	267626440	15860	15860	15860	15860	0
306	20240620	153500	267626440	15860	15860	15860	15860	0
307	20240620	153400	267626440	15860	15860	15860	15860	0
308	20240620	153300	267626440	15860	15860	15860	15860	0
309	20240620	153200	267626440	15860	15860	15860	15860	0
310	20240620	153100	267626440	15860	15860	15860	15860	0
311	20240620	153000	267626440	15860	15860	15860	15860	622
312	20240620	152900	257761520	15860	15860	15860	15860	0
313	20240620	152800	257761520	15860	15860	15860	15860	0
314	20240620	152700	257761520	15860	15860	15860	15860	0
315	20240620	152600	257761520	15860	15860	15860	15860	0
316	20240620	152500	257761520	15860	15860	15860	15860	0
317	20240620	152400	257761520	15860	15860	15860	15860	0
318	20240620	152300	257761520	15860	15860	15860	15860	0
319	20240620	152200	257761520	15860	15860	15860	15860	0
320	20240620	152100	257761520	15860	15860	15860	15860	0
321	20240620	152000	257761520	15860	15860	15860	15860	0
322	20240620	151900	257761520	15860	15820	15860	15810	175
323	20240620	151800	254992960	15820	15810	15830	15810	13
324	20240620	151700	254787290	15820	15820	15820	15810	203
325	20240620	151600	251576850	15820	15830	15830	15820	152
326	20240620	151500	249172170	15820	15830	15830	15820	74
327	20240620	151400	248001390	15810	15830	15830	15810	649
328	20240620	151300	237732200	15830	15830	15830	15820	10
329	20240620	151200	237573910	15830	15830	15830	15830	21
330	20240620	151100	237241480	15830	15830	15830	15830	12
331	20240620	151000	237051520	15830	15830	15830	15820	89
332	20240620	150900	235643350	15830	15830	15830	15820	242
333	20240620	150800	231813440	15830	15820	15830	15820	147
334	20240620	150700	229487820	15820	15820	15820	15820	9
335	20240620	150600	229345440	15820	15830	15830	15820	11
336	20240620	150500	229171390	15830	15830	15830	15820	38
337	20240620	150400	228570120	15830	15830	15830	15820	33
338	20240620	150300	228047760	15830	15820	15840	15820	8
339	20240620	150200	227921090	15840	15820	15840	15820	97
340	20240620	150100	226386530	15840	15840	15840	15830	4
341	20240620	150000	226323190	15840	15840	15840	15820	11
342	20240620	145900	226148970	15830	15840	15840	15830	13
343	20240620	145800	225943070	15840	15840	15840	15840	57
344	20240620	145700	225040190	15840	15820	15840	15820	147
345	20240620	145600	222713290	15820	15820	15820	15820	14
346	20240620	145500	222491810	15830	15840	15850	15830	94
347	20240620	145400	221003710	15840	15860	15860	15840	20
348	20240620	145300	220686830	15860	15860	15860	15850	18
349	20240620	145200	220401490	15860	15850	15860	15850	3
350	20240620	145100	220353930	15860	15860	15860	15860	0
351	20240620	145000	220353930	15860	15860	15860	15860	3
352	20240620	144900	220306350	15860	15860	15860	15860	3
353	20240620	144800	220258770	15860	15860	15860	15850	311
354	20240620	144700	215329360	15860	15860	15860	15860	41
355	20240620	144600	214679100	15860	15860	15860	15850	8
356	20240620	144500	214552250	15860	15850	15860	15850	2
357	20240620	144400	214520540	15860	15850	15860	15850	2
358	20240620	144300	214488830	15870	15840	15870	15840	7
359	20240620	144200	214377920	15840	15840	15840	15830	12
360	20240620	144100	214187850	15840	15840	15840	15840	3
361	20240620	144000	214140330	15840	15840	15840	15840	6
362	20240620	143900	214045290	15840	15840	15840	15840	0
363	20240620	143800	214045290	15840	15840	15840	15840	48
364	20240620	143700	213284970	15840	15840	15840	15840	0
365	20240620	143600	213284970	15840	15840	15840	15840	0
366	20240620	143500	213284970	15840	15830	15840	15830	9
367	20240620	143400	213142450	15830	15830	15830	15830	122
368	20240620	143300	211211190	15830	15830	15830	15830	1
369	20240620	143200	211195360	15830	15830	15830	15830	2
370	20240620	143100	211163700	15830	15820	15830	15820	102
371	20240620	143000	209550040	15830	15830	15830	15830	4
372	20240620	142900	209486720	15830	15830	15830	15830	7
373	20240620	142800	209375910	15820	15830	15830	15820	6
374	20240620	142700	209280950	15830	15830	15830	15820	676
375	20240620	142600	198586570	15840	15840	15840	15840	1
376	20240620	142500	198570730	15840	15840	15840	15840	2
377	20240620	142400	198539050	15830	15830	15830	15830	112
378	20240620	142300	196766090	15840	15840	15840	15840	26
379	20240620	142200	196354250	15840	15840	15840	15840	13
380	20240620	142100	196148330	15840	15840	15840	15840	3
381	20240620	142000	196100810	15840	15840	15840	15840	1
382	20240620	141900	196084970	15840	15840	15840	15840	5
383	20240620	141800	196005770	15840	15840	15840	15840	8
384	20240620	141700	195879050	15840	15840	15840	15840	9
385	20240620	141600	195736490	15840	15840	15840	15840	104
386	20240620	141500	194089130	15840	15840	15840	15830	126
387	20240620	141400	192094500	15840	15840	15840	15840	119
388	20240620	141300	190209540	15850	15850	15850	15850	0
389	20240620	141200	190209540	15850	15850	15850	15850	0
390	20240620	141100	190209540	15850	15850	15850	15850	0
391	20240620	141000	190209540	15850	15850	15850	15850	60
392	20240620	140900	189258540	15870	15870	15870	15870	0
393	20240620	140800	189258540	15870	15870	15870	15860	4
394	20240620	140700	189195070	15870	15850	15870	15850	13
395	20240620	140600	188988960	15850	15860	15860	15850	500
396	20240620	140500	181061440	15860	15860	15860	15860	0
397	20240620	140400	181061440	15860	15860	15860	15860	0
398	20240620	140300	181061440	15860	15860	15860	15860	0
399	20240620	140200	181061440	15860	15860	15860	15860	0
400	20240620	140100	181061440	15860	15860	15860	15860	0
401	20240620	140000	181061440	15860	15860	15860	15860	0
402	20240620	135900	181061440	15860	15860	15860	15860	0
403	20240620	135800	181061440	15860	15870	15870	15860	75
404	20240620	135700	179871930	15880	15880	15880	15880	0
405	20240620	135600	179871930	15880	15880	15880	15880	0
406	20240620	135500	179871930	15880	15880	15880	15880	3
407	20240620	135400	179824290	15880	15870	15880	15870	116
408	20240620	135300	177983360	15880	15880	15880	15880	4
409	20240620	135200	177919840	15880	15870	15880	15870	98
410	20240620	135100	176364540	15880	15880	15880	15880	0
411	20240620	135000	176364540	15880	15880	15880	15880	0
412	20240620	134900	176364540	15880	15880	15880	15880	1
413	20240620	134800	176348660	15880	15880	15880	15880	0
414	20240620	134700	176348660	15880	15880	15880	15880	0
415	20240620	134600	176348660	15880	15880	15880	15880	0
416	20240620	134500	176348660	15880	15880	15880	15880	0
417	20240620	134400	176348660	15880	15880	15880	15880	2
418	20240620	134300	176316900	15880	15880	15880	15880	2
419	20240620	134200	176285140	15850	15880	15880	15850	124
420	20240620	134100	174318330	15880	15880	15880	15880	5
421	20240620	134000	174238930	15880	15880	15880	15880	2
422	20240620	133900	174207170	15880	15880	15880	15880	1
423	20240620	133800	174191290	15880	15880	15880	15880	6
424	20240620	133700	174096010	15880	15880	15880	15880	4
425	20240620	133600	174032490	15880	15870	15880	15870	35
426	20240620	133500	173476990	15870	15870	15870	15870	39
427	20240620	133400	172858060	15870	15870	15870	15870	0
428	20240620	133300	172858060	15870	15870	15870	15870	0
429	20240620	133200	172858060	15870	15870	15870	15870	0
430	20240620	133100	172858060	15870	15870	15870	15870	0
431	20240620	133000	172858060	15870	15870	15870	15870	0
432	20240620	132900	172858060	15870	15870	15870	15870	0
433	20240620	132800	172858060	15870	15870	15870	15870	158
434	20240620	132700	170350600	15870	15870	15870	15870	0
435	20240620	132600	170350600	15870	15870	15870	15870	0
436	20240620	132500	170350600	15870	15870	15870	15870	0
437	20240620	132400	170350600	15870	15870	15870	15870	0
438	20240620	132300	170350600	15870	15870	15870	15870	0
439	20240620	132200	170350600	15870	15870	15870	15870	0
440	20240620	132100	170350600	15870	15870	15870	15870	0
441	20240620	132000	170350600	15870	15870	15870	15870	70
442	20240620	131900	169239700	15870	15870	15870	15870	0
443	20240620	131800	169239700	15870	15860	15870	15860	10
444	20240620	131700	169081050	15860	15860	15860	15860	1
445	20240620	131600	169065190	15860	15860	15860	15860	120
446	20240620	131500	167161990	15860	15850	15860	15840	643
447	20240620	131400	156972890	15860	15860	15860	15860	512
448	20240620	131300	148852570	15870	15870	15870	15870	115
449	20240620	131200	147027520	15870	15870	15870	15870	1
450	20240620	131100	147011650	15860	15860	15860	15860	2
451	20240620	131000	146979930	15860	15860	15860	15860	0
452	20240620	130900	146979930	15860	15860	15860	15860	0
453	20240620	130800	146979930	15860	15860	15860	15860	154
454	20240620	130700	144537490	15870	15870	15870	15870	0
455	20240620	130600	144537490	15870	15870	15870	15870	0
456	20240620	130500	144537490	15870	15870	15870	15870	5
457	20240620	130400	144458140	15860	15860	15860	15860	50
458	20240620	130300	143665140	15870	15870	15870	15870	0
459	20240620	130200	143665140	15870	15870	15870	15870	115
460	20240620	130100	141840090	15860	15860	15860	15860	0
461	20240620	130000	141840090	15860	15860	15860	15860	0
462	20240620	125900	141840090	15860	15860	15860	15860	0
463	20240620	125800	141840090	15860	15860	15860	15860	0
464	20240620	125700	141840090	15860	15860	15860	15860	0
465	20240620	125600	141840090	15860	15860	15860	15860	0
466	20240620	125500	141840090	15860	15860	15860	15860	0
467	20240620	125400	141840090	15860	15860	15860	15860	0
468	20240620	125300	141840090	15860	15860	15860	15860	0
469	20240620	125200	141840090	15860	15860	15860	15860	0
470	20240620	125100	141840090	15860	15860	15860	15860	0
471	20240620	125000	141840090	15860	15860	15860	15860	0
472	20240620	124900	141840090	15860	15860	15860	15860	0
473	20240620	124800	141840090	15860	15870	15870	15860	50
474	20240620	124700	141047050	15970	15970	15970	15970	0
475	20240620	124600	141047050	15970	15970	15970	15970	0
476	20240620	124500	141047050	15970	15920	15970	15920	597
477	20240620	124400	131542760	15910	15860	15910	15860	604
478	20240620	124300	121952370	15840	15840	15840	15840	0
479	20240620	124200	121952370	15840	15840	15840	15840	0
480	20240620	124100	121952370	15840	15840	15840	15840	0
481	20240620	124000	121952370	15840	15840	15840	15840	1
482	20240620	123900	121936530	15860	15860	15860	15860	0
483	20240620	123800	121936530	15860	15860	15860	15860	0
484	20240620	123700	121936530	15860	15860	15860	15860	0
485	20240620	123600	121936530	15860	15860	15860	15860	0
486	20240620	123500	121936530	15860	15860	15860	15860	0
487	20240620	123400	121936530	15860	15860	15860	15860	0
488	20240620	123300	121936530	15860	15860	15860	15860	40
489	20240620	123200	121302130	15830	15830	15830	15830	0
490	20240620	123100	121302130	15830	15830	15830	15830	39
491	20240620	123000	120684760	15830	15830	15830	15830	0
492	20240620	122900	120684760	15830	15830	15830	15830	0
493	20240620	122800	120684760	15830	15830	15830	15830	0
494	20240620	122700	120684760	15830	15830	15830	15830	5
495	20240620	122600	120605610	15830	15840	15840	15830	306
496	20240620	122500	115760560	15860	15860	15860	15860	0
497	20240620	122400	115760560	15860	15860	15860	15860	0
498	20240620	122300	115760560	15860	15860	15860	15860	0
499	20240620	122200	115760560	15860	15860	15860	15860	1
500	20240620	122100	115744700	15820	15820	15820	15820	0
501	20240620	122000	115744700	15820	15820	15820	15820	0
502	20240620	121900	115744700	15820	15820	15820	15820	0
503	20240620	121800	115744700	15820	15820	15820	15820	0
504	20240620	121700	115744700	15820	15820	15820	15820	0
505	20240620	121600	115744700	15820	15820	15820	15820	0
506	20240620	121500	115744700	15820	15820	15820	15820	0
507	20240620	121400	115744700	15820	15820	15820	15820	5
508	20240620	121300	115665600	15820	15820	15820	15820	0
509	20240620	121200	115665600	15820	15820	15820	15820	0
510	20240620	121100	115665600	15820	15820	15820	15820	0
511	20240620	121000	115665600	15820	15820	15820	15820	0
512	20240620	120900	115665600	15820	15820	15820	15820	0
513	20240620	120800	115665600	15820	15820	15820	15820	0
514	20240620	120700	115665600	15820	15820	15820	15820	0
515	20240620	120600	115665600	15820	15820	15820	15820	0
516	20240620	120500	115665600	15820	15860	15860	15820	320
517	20240620	120400	110601160	15860	15860	15860	15860	0
518	20240620	120300	110601160	15860	15860	15860	15860	0
519	20240620	120200	110601160	15860	15860	15860	15860	2
520	20240620	120100	110569440	15840	15840	15840	15840	30
521	20240620	120000	110094240	15850	15850	15850	15850	29
522	20240620	115900	109634590	15860	15860	15860	15860	0
523	20240620	115800	109634590	15860	15860	15860	15860	0
524	20240620	115700	109634590	15860	15860	15860	15860	0
525	20240620	115600	109634590	15860	15860	15860	15860	11
526	20240620	115500	109460130	15860	15860	15860	15860	0
527	20240620	115400	109460130	15860	15860	15860	15860	0
528	20240620	115300	109460130	15860	15860	15860	15860	0
529	20240620	115200	109460130	15860	15860	15860	15860	0
530	20240620	115100	109460130	15860	15860	15860	15860	3
531	20240620	115000	109412550	15860	15860	15860	15860	1
532	20240620	114900	109396690	15860	15860	15860	15860	10
533	20240620	114800	109238090	15860	15860	15860	15860	0
534	20240620	114700	109238090	15860	15850	15860	15850	2
535	20240620	114600	109206380	15860	15860	15860	15860	2
536	20240620	114500	109174660	15860	15860	15860	15860	0
537	20240620	114400	109174660	15860	15860	15860	15860	0
538	20240620	114300	109174660	15860	15860	15860	15860	0
539	20240620	114200	109174660	15860	15860	15860	15860	11
540	20240620	114100	109000200	15890	15890	15890	15890	0
541	20240620	114000	109000200	15890	15890	15890	15890	0
542	20240620	113900	109000200	15890	15890	15890	15890	0
543	20240620	113800	109000200	15890	15890	15890	15890	0
544	20240620	113700	109000200	15890	15890	15890	15890	0
545	20240620	113600	109000200	15890	15890	15890	15890	0
546	20240620	113500	109000200	15890	15890	15890	15890	0
547	20240620	113400	109000200	15890	15890	15890	15890	0
548	20240620	113300	109000200	15890	15890	15890	15890	0
549	20240620	113200	109000200	15890	15890	15890	15890	11
550	20240620	113100	108825410	15890	15890	15890	15890	1
551	20240620	113000	108809520	15890	15890	15890	15890	1
552	20240620	112900	108793630	15850	15850	15850	15850	0
553	20240620	112800	108793630	15850	15850	15850	15850	0
554	20240620	112700	108793630	15850	15850	15850	15850	1
555	20240620	112600	108777780	15850	15850	15850	15850	12
556	20240620	112500	108587580	15850	15850	15850	15850	0
557	20240620	112400	108587580	15850	15850	15850	15850	1
558	20240620	112300	108571730	15800	15800	15800	15800	0
559	20240620	112200	108571730	15800	15800	15800	15800	0
560	20240620	112100	108571730	15800	15800	15800	15800	15
561	20240620	112000	108334730	15800	15800	15800	15800	0
562	20240620	111900	108334730	15800	15800	15800	15800	0
563	20240620	111800	108334730	15800	15800	15800	15800	0
564	20240620	111700	108334730	15800	15800	15800	15800	0
565	20240620	111600	108334730	15800	15800	15800	15800	0
566	20240620	111500	108334730	15800	15800	15800	15800	0
567	20240620	111400	108334730	15800	15800	15800	15800	0
568	20240620	111300	108334730	15800	15800	15800	15800	2
569	20240620	111200	108303130	15800	15800	15800	15800	45
570	20240620	111100	107592130	15800	15800	15800	15800	1
571	20240620	111000	107576330	15770	15770	15770	15770	0
572	20240620	110900	107576330	15770	15770	15770	15770	0
573	20240620	110800	107576330	15770	15770	15770	15770	0
574	20240620	110700	107576330	15770	15770	15770	15770	43
575	20240620	110600	106898220	15800	15800	15800	15800	7
576	20240620	110500	106787620	15800	15800	15800	15800	70
577	20240620	110400	105681620	15850	15800	15850	15800	136
578	20240620	110300	103532270	15800	15800	15800	15800	0
579	20240620	110200	103532270	15800	15800	15800	15800	100
580	20240620	110100	101952270	15800	15800	15800	15800	6
581	20240620	110000	101857470	15780	15780	15780	15780	10
582	20240620	105900	101699670	15780	15780	15780	15780	0
583	20240620	105800	101699670	15780	15780	15780	15780	41
584	20240620	105700	101052690	15800	15800	15800	15800	364
585	20240620	105600	95301490	15800	15820	15820	15800	408
586	20240620	105500	88854140	15820	15820	15820	15820	0
587	20240620	105400	88854140	15820	15820	15820	15820	10
588	20240620	105300	88695940	15890	15890	15890	15890	2
589	20240620	105200	88664160	15820	15820	15820	15820	32
590	20240620	105100	88157920	15930	15930	15930	15930	0
591	20240620	105000	88157920	15930	15930	15930	15930	0
592	20240620	104900	88157920	15930	15930	15930	15930	0
593	20240620	104800	88157920	15930	15930	15930	15930	0
594	20240620	104700	88157920	15930	15930	15930	15930	0
595	20240620	104600	88157920	15930	15930	15930	15930	0
596	20240620	104500	88157920	15930	15930	15930	15930	0
597	20240620	104400	88157920	15930	15930	15930	15930	4
598	20240620	104300	88094200	15930	15930	15930	15930	0
599	20240620	104200	88094200	15930	15930	15930	15930	1
600	20240620	104100	88078270	15930	15810	15930	15810	16
601	20240620	104000	87825190	15890	15890	15890	15890	1114
602	20240620	103900	70123730	15950	15950	15950	15950	0
603	20240620	103800	70123730	15950	15950	15950	15950	0
604	20240620	103700	70123730	15950	15950	15950	15950	0
605	20240620	103600	70123730	15950	15950	15950	15950	0
606	20240620	103500	70123730	15950	15890	15950	15890	22
607	20240620	103400	69774090	15890	15890	15890	15890	0
608	20240620	103300	69774090	15890	15890	15890	15890	0
609	20240620	103200	69774090	15890	15890	15890	15890	0
610	20240620	103100	69774090	15890	15890	15890	15890	0
611	20240620	103000	69774090	15890	15890	15890	15890	1
612	20240620	102900	69758200	15810	15830	15830	15810	140
613	20240620	102800	67543910	15960	15960	15960	15960	0
614	20240620	102700	67543910	15960	15960	15960	15960	0
615	20240620	102600	67543910	15960	15900	15960	15900	4
616	20240620	102500	67480230	15900	15900	15900	15900	69
617	20240620	102400	66383130	15900	15900	15900	15900	31
618	20240620	102300	65890230	15900	15850	15900	15850	100
619	20240620	102200	64301830	15850	15850	15850	15850	0
620	20240620	102100	64301830	15850	15850	15850	15850	0
621	20240620	102000	64301830	15850	15850	15850	15850	0
622	20240620	101900	64301830	15850	15850	15850	15850	0
623	20240620	101800	64301830	15850	15850	15850	15850	0
624	20240620	101700	64301830	15850	15850	15850	15850	0
625	20240620	101600	64301830	15850	15850	15850	15850	0
626	20240620	101500	64301830	15850	15830	15850	15830	334
627	20240620	101400	59013810	15830	15830	15830	15830	256
628	20240620	101300	54961330	15830	15830	15830	15830	5
629	20240620	101200	54882180	15830	15830	15830	15830	0
630	20240620	101100	54882180	15830	15830	15830	15830	0
631	20240620	101000	54882180	15830	15830	15830	15830	0
632	20240620	100900	54882180	15830	15830	15830	15830	0
633	20240620	100800	54882180	15830	15830	15830	15830	0
634	20240620	100700	54882180	15830	15830	15830	15830	0
635	20240620	100600	54882180	15830	15830	15830	15830	0
636	20240620	100500	54882180	15830	15830	15830	15830	1
637	20240620	100400	54866350	15760	15760	15760	15760	0
638	20240620	100300	54866350	15760	15760	15760	15760	220
639	20240620	100200	51399150	15760	15760	15760	15760	0
640	20240620	100100	51399150	15760	15760	15760	15760	0
641	20240620	100000	51399150	15760	15760	15760	15760	0
642	20240620	095900	51399150	15760	15770	15770	15760	170
643	20240620	095800	48718840	15770	15860	15860	15770	61
644	20240620	095700	47751920	15870	15900	15900	15870	17
645	20240620	095600	47482100	15900	15900	15900	15900	1
646	20240620	095500	47466200	15870	15870	15870	15870	84
647	20240620	095400	46133120	15870	15870	15870	15870	1
648	20240620	095300	46117250	15870	15870	15870	15870	63
649	20240620	095200	45117440	15870	15870	15870	15870	0
650	20240620	095100	45117440	15870	15870	15870	15870	2
651	20240620	095000	45085700	15890	15890	15890	15890	0
652	20240620	094900	45085700	15890	15890	15890	15890	0
653	20240620	094800	45085700	15890	15890	15890	15890	0
654	20240620	094700	45085700	15890	15890	15890	15890	0
655	20240620	094600	45085700	15890	15890	15890	15890	0
656	20240620	094500	45085700	15890	15890	15890	15890	0
657	20240620	094400	45085700	15890	15890	15890	15890	50
658	20240620	094300	44291200	15900	15900	15900	15900	0
659	20240620	094200	44291200	15900	15900	15900	15900	0
660	20240620	094100	44291200	15900	15900	15900	15900	0
661	20240620	094000	44291200	15900	15900	15900	15900	3
662	20240620	093900	44243500	15750	15750	15750	15750	0
663	20240620	093800	44243500	15750	15750	15750	15750	0
664	20240620	093700	44243500	15750	15750	15750	15750	0
665	20240620	093600	44243500	15750	15750	15750	15750	0
666	20240620	093500	44243500	15750	15760	15760	15750	200
667	20240620	093400	41092880	15960	15960	15960	15960	0
668	20240620	093300	41092880	15960	15960	15960	15960	0
669	20240620	093200	41092880	15960	15960	15960	15960	0
670	20240620	093100	41092880	15960	15960	15960	15960	8
671	20240620	093000	40965200	15960	15960	15960	15960	0
672	20240620	092900	40965200	15960	15840	15960	15800	511
673	20240620	092800	32884790	16000	16000	16000	16000	3
674	20240620	092700	32836790	16000	15910	16000	15870	62
675	20240620	092600	31852190	15910	15870	15910	15870	380
676	20240620	092500	25814970	15870	15870	15870	15870	1
677	20240620	092400	25799100	15810	15810	15810	15810	2
678	20240620	092300	25767480	15870	15870	15870	15870	45
679	20240620	092200	25053330	15870	15870	15870	15870	0
680	20240620	092100	25053330	15870	15870	15870	15870	0
681	20240620	092000	25053330	15870	15870	15870	15870	0
682	20240620	091900	25053330	15870	15870	15870	15870	5
683	20240620	091800	24973980	15880	15880	15880	15880	0
684	20240620	091700	24973980	15880	15890	15890	15880	12
685	20240620	091600	24783360	15890	15880	15890	15880	5
686	20240620	091500	24703930	15800	15800	15800	15800	0
687	20240620	091400	24703930	15800	15900	15900	15800	50
688	20240620	091300	23910630	15900	15900	15900	15900	2
689	20240620	091200	23878830	15690	15690	15690	15690	124
690	20240620	091100	21933270	15560	15910	15910	15560	947
691	20240620	091000	7111370	15910	15910	15910	15910	0
692	20240620	090900	7111370	15910	15900	15910	15700	230
693	20240620	090800	3489590	15900	16080	16090	15900	132
694	20240620	090700	1388200	16080	15940	16080	15920	21
695	20240620	090600	1053680	16100	16100	16100	16100	0
696	20240620	090500	1053680	16100	16120	16120	16100	8
697	20240620	090400	924840	16160	16160	16160	16160	0
698	20240620	090300	924840	16160	16160	16160	16160	0
699	20240620	090200	924840	16160	16160	16160	16160	5
700	20240620	090100	844040	16180	15920	16180	15920	7
701	20240620	090000	732320	15920	15920	15920	15920	46