KissMeData/254490/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	205700	312679250	15570	15570	15570	15570	564
3	20240625	205600	312679250	15570	15570	15570	15570	0
4	20240625	205500	312679250	15570	15570	15570	15570	0
5	20240625	205400	312679250	15570	15570	15570	15570	0
6	20240625	205300	312679250	15570	15570	15570	15570	0
7	20240625	205200	312679250	15570	15570	15570	15570	0
8	20240625	205100	312679250	15570	15570	15570	15570	0
9	20240625	205000	312679250	15570	15570	15570	15570	0
10	20240625	204900	312679250	15570	15570	15570	15570	0
11	20240625	204800	312679250	15570	15570	15570	15570	0
12	20240625	204700	312679250	15570	15570	15570	15570	0
13	20240625	204600	312679250	15570	15570	15570	15570	0
14	20240625	204500	312679250	15570	15570	15570	15570	0
15	20240625	204400	312679250	15570	15570	15570	15570	0
16	20240625	204300	312679250	15570	15570	15570	15570	0
17	20240625	204200	312679250	15570	15570	15570	15570	0
18	20240625	204100	312679250	15570	15570	15570	15570	0
19	20240625	204000	312679250	15570	15570	15570	15570	0
20	20240625	203900	312679250	15570	15570	15570	15570	0
21	20240625	203800	312679250	15570	15570	15570	15570	0
22	20240625	203700	312679250	15570	15570	15570	15570	0
23	20240625	203600	312679250	15570	15570	15570	15570	0
24	20240625	203500	312679250	15570	15570	15570	15570	0
25	20240625	203400	312679250	15570	15570	15570	15570	0
26	20240625	203300	312679250	15570	15570	15570	15570	0
27	20240625	203200	312679250	15570	15570	15570	15570	0
28	20240625	203100	312679250	15570	15570	15570	15570	0
29	20240625	203000	312679250	15570	15570	15570	15570	0
30	20240625	202900	312679250	15570	15570	15570	15570	0
31	20240625	202800	312679250	15570	15570	15570	15570	0
32	20240625	202700	312679250	15570	15570	15570	15570	564
33	20240625	202600	312679250	15570	15570	15570	15570	0
34	20240625	202500	312679250	15570	15570	15570	15570	0
35	20240625	202400	312679250	15570	15570	15570	15570	0
36	20240625	202300	312679250	15570	15570	15570	15570	0
37	20240625	202200	312679250	15570	15570	15570	15570	0
38	20240625	202100	312679250	15570	15570	15570	15570	0
39	20240625	202000	312679250	15570	15570	15570	15570	0
40	20240625	201900	312679250	15570	15570	15570	15570	0
41	20240625	201800	312679250	15570	15570	15570	15570	0
42	20240625	201700	312679250	15570	15570	15570	15570	0
43	20240625	201600	312679250	15570	15570	15570	15570	0
44	20240625	201500	312679250	15570	15570	15570	15570	0
45	20240625	201400	312679250	15570	15570	15570	15570	0
46	20240625	201300	312679250	15570	15570	15570	15570	0
47	20240625	201200	312679250	15570	15570	15570	15570	0
48	20240625	201100	312679250	15570	15570	15570	15570	0
49	20240625	201000	312679250	15570	15570	15570	15570	0
50	20240625	200900	312679250	15570	15570	15570	15570	0
51	20240625	200800	312679250	15570	15570	15570	15570	0
52	20240625	200700	312679250	15570	15570	15570	15570	0
53	20240625	200600	312679250	15570	15570	15570	15570	0
54	20240625	200500	312679250	15570	15570	15570	15570	0
55	20240625	200400	312679250	15570	15570	15570	15570	0
56	20240625	200300	312679250	15570	15570	15570	15570	0
57	20240625	200200	312679250	15570	15570	15570	15570	0
58	20240625	200100	312679250	15570	15570	15570	15570	0
59	20240625	200000	312679250	15570	15570	15570	15570	0
60	20240625	195900	312679250	15570	15570	15570	15570	0
61	20240625	195800	312679250	15570	15570	15570	15570	0
62	20240625	195700	312679250	15570	15570	15570	15570	564
63	20240625	195600	312679250	15570	15570	15570	15570	0
64	20240625	195500	312679250	15570	15570	15570	15570	0
65	20240625	195400	312679250	15570	15570	15570	15570	0
66	20240625	195300	312679250	15570	15570	15570	15570	0
67	20240625	195200	312679250	15570	15570	15570	15570	0
68	20240625	195100	312679250	15570	15570	15570	15570	0
69	20240625	195000	312679250	15570	15570	15570	15570	0
70	20240625	194900	312679250	15570	15570	15570	15570	0
71	20240625	194800	312679250	15570	15570	15570	15570	0
72	20240625	194700	312679250	15570	15570	15570	15570	0
73	20240625	194600	312679250	15570	15570	15570	15570	0
74	20240625	194500	312679250	15570	15570	15570	15570	0
75	20240625	194400	312679250	15570	15570	15570	15570	0
76	20240625	194300	312679250	15570	15570	15570	15570	0
77	20240625	194200	312679250	15570	15570	15570	15570	0
78	20240625	194100	312679250	15570	15570	15570	15570	0
79	20240625	194000	312679250	15570	15570	15570	15570	0
80	20240625	193900	312679250	15570	15570	15570	15570	0
81	20240625	193800	312679250	15570	15570	15570	15570	0
82	20240625	193700	312679250	15570	15570	15570	15570	0
83	20240625	193600	312679250	15570	15570	15570	15570	0
84	20240625	193500	312679250	15570	15570	15570	15570	0
85	20240625	193400	312679250	15570	15570	15570	15570	0
86	20240625	193300	312679250	15570	15570	15570	15570	0
87	20240625	193200	312679250	15570	15570	15570	15570	0
88	20240625	193100	312679250	15570	15570	15570	15570	0
89	20240625	193000	312679250	15570	15570	15570	15570	0
90	20240625	192900	312679250	15570	15570	15570	15570	0
91	20240625	192800	312679250	15570	15570	15570	15570	0
92	20240625	192700	312679250	15570	15570	15570	15570	564
93	20240625	192600	312679250	15570	15570	15570	15570	0
94	20240625	192500	312679250	15570	15570	15570	15570	0
95	20240625	192400	312679250	15570	15570	15570	15570	0
96	20240625	192300	312679250	15570	15570	15570	15570	0
97	20240625	192200	312679250	15570	15570	15570	15570	0
98	20240625	192100	312679250	15570	15570	15570	15570	0
99	20240625	192000	312679250	15570	15570	15570	15570	0
100	20240625	191900	312679250	15570	15570	15570	15570	0
101	20240625	191800	312679250	15570	15570	15570	15570	0
102	20240625	191700	312679250	15570	15570	15570	15570	0
103	20240625	191600	312679250	15570	15570	15570	15570	0
104	20240625	191500	312679250	15570	15570	15570	15570	0
105	20240625	191400	312679250	15570	15570	15570	15570	0
106	20240625	191300	312679250	15570	15570	15570	15570	0
107	20240625	191200	312679250	15570	15570	15570	15570	0
108	20240625	191100	312679250	15570	15570	15570	15570	0
109	20240625	191000	312679250	15570	15570	15570	15570	0
110	20240625	190900	312679250	15570	15570	15570	15570	0
111	20240625	190800	312679250	15570	15570	15570	15570	0
112	20240625	190700	312679250	15570	15570	15570	15570	0
113	20240625	190600	312679250	15570	15570	15570	15570	0
114	20240625	190500	312679250	15570	15570	15570	15570	0
115	20240625	190400	312679250	15570	15570	15570	15570	0
116	20240625	190300	312679250	15570	15570	15570	15570	0
117	20240625	190200	312679250	15570	15570	15570	15570	0
118	20240625	190100	312679250	15570	15570	15570	15570	0
119	20240625	190000	312679250	15570	15570	15570	15570	0
120	20240625	185900	312679250	15570	15570	15570	15570	0
121	20240625	185800	312679250	15570	15570	15570	15570	0
122	20240625	185700	312679250	15570	15570	15570	15570	564
123	20240625	185600	312679250	15570	15570	15570	15570	0
124	20240625	185500	312679250	15570	15570	15570	15570	0
125	20240625	185400	312679250	15570	15570	15570	15570	0
126	20240625	185300	312679250	15570	15570	15570	15570	0
127	20240625	185200	312679250	15570	15570	15570	15570	0
128	20240625	185100	312679250	15570	15570	15570	15570	0
129	20240625	185000	312679250	15570	15570	15570	15570	0
130	20240625	184900	312679250	15570	15570	15570	15570	0
131	20240625	184800	312679250	15570	15570	15570	15570	0
132	20240625	184700	312679250	15570	15570	15570	15570	0
133	20240625	184600	312679250	15570	15570	15570	15570	0
134	20240625	184500	312679250	15570	15570	15570	15570	0
135	20240625	184400	312679250	15570	15570	15570	15570	0
136	20240625	184300	312679250	15570	15570	15570	15570	0
137	20240625	184200	312679250	15570	15570	15570	15570	0
138	20240625	184100	312679250	15570	15570	15570	15570	0
139	20240625	184000	312679250	15570	15570	15570	15570	0
140	20240625	183900	312679250	15570	15570	15570	15570	0
141	20240625	183800	312679250	15570	15570	15570	15570	0
142	20240625	183700	312679250	15570	15570	15570	15570	0
143	20240625	183600	312679250	15570	15570	15570	15570	0
144	20240625	183500	312679250	15570	15570	15570	15570	0
145	20240625	183400	312679250	15570	15570	15570	15570	0
146	20240625	183300	312679250	15570	15570	15570	15570	0
147	20240625	183200	312679250	15570	15570	15570	15570	0
148	20240625	183100	312679250	15570	15570	15570	15570	0
149	20240625	183000	312679250	15570	15570	15570	15570	0
150	20240625	182900	312679250	15570	15570	15570	15570	0
151	20240625	182800	312679250	15570	15570	15570	15570	0
152	20240625	182700	312679250	15570	15570	15570	15570	564
153	20240625	182600	312679250	15570	15570	15570	15570	0
154	20240625	182500	312679250	15570	15570	15570	15570	0
155	20240625	182400	312679250	15570	15570	15570	15570	0
156	20240625	182300	312679250	15570	15570	15570	15570	0
157	20240625	182200	312679250	15570	15570	15570	15570	0
158	20240625	182100	312679250	15570	15570	15570	15570	0
159	20240625	182000	312679250	15570	15570	15570	15570	0
160	20240625	181900	312679250	15570	15570	15570	15570	0
161	20240625	181800	312679250	15570	15570	15570	15570	0
162	20240625	181700	312679250	15570	15570	15570	15570	0
163	20240625	181600	312679250	15570	15570	15570	15570	0
164	20240625	181500	312679250	15570	15570	15570	15570	0
165	20240625	181400	312679250	15570	15570	15570	15570	0
166	20240625	181300	312679250	15570	15570	15570	15570	0
167	20240625	181200	312679250	15570	15570	15570	15570	0
168	20240625	181100	312679250	15570	15570	15570	15570	0
169	20240625	181000	312679250	15570	15570	15570	15570	0
170	20240625	180900	312679250	15570	15570	15570	15570	0
171	20240625	180800	312679250	15570	15570	15570	15570	0
172	20240625	180700	312679250	15570	15570	15570	15570	0
173	20240625	180600	312679250	15570	15570	15570	15570	0
174	20240625	180500	312679250	15570	15570	15570	15570	0
175	20240625	180400	312679250	15570	15570	15570	15570	0
176	20240625	180300	312679250	15570	15570	15570	15570	0
177	20240625	180200	312679250	15570	15570	15570	15570	0
178	20240625	180100	312679250	15570	15570	15570	15570	0
179	20240625	180000	312679250	15570	15570	15570	15570	0
180	20240625	175900	312679250	15570	15570	15570	15570	0
181	20240625	175800	312679250	15570	15570	15570	15570	0
182	20240625	175700	312679250	15570	15570	15570	15570	564
183	20240625	175600	312679250	15570	15570	15570	15570	0
184	20240625	175500	312679250	15570	15570	15570	15570	0
185	20240625	175400	312679250	15570	15570	15570	15570	0
186	20240625	175300	312679250	15570	15570	15570	15570	0
187	20240625	175200	312679250	15570	15570	15570	15570	0
188	20240625	175100	312679250	15570	15570	15570	15570	0
189	20240625	175000	312679250	15570	15570	15570	15570	0
190	20240625	174900	312679250	15570	15570	15570	15570	0
191	20240625	174800	312679250	15570	15570	15570	15570	0
192	20240625	174700	312679250	15570	15570	15570	15570	0
193	20240625	174600	312679250	15570	15570	15570	15570	0
194	20240625	174500	312679250	15570	15570	15570	15570	0
195	20240625	174400	312679250	15570	15570	15570	15570	0
196	20240625	174300	312679250	15570	15570	15570	15570	0
197	20240625	174200	312679250	15570	15570	15570	15570	0
198	20240625	174100	312679250	15570	15570	15570	15570	0
199	20240625	174000	312679250	15570	15570	15570	15570	0
200	20240625	173900	312679250	15570	15570	15570	15570	0
201	20240625	173800	312679250	15570	15570	15570	15570	0
202	20240625	173700	312679250	15570	15570	15570	15570	0
203	20240625	173600	312679250	15570	15570	15570	15570	0
204	20240625	173500	312679250	15570	15570	15570	15570	0
205	20240625	173400	312679250	15570	15570	15570	15570	0
206	20240625	173300	312679250	15570	15570	15570	15570	0
207	20240625	173200	312679250	15570	15570	15570	15570	0
208	20240625	173100	312679250	15570	15570	15570	15570	0
209	20240625	173000	312679250	15570	15570	15570	15570	0
210	20240625	172900	312679250	15570	15570	15570	15570	0
211	20240625	172800	312679250	15570	15570	15570	15570	0
212	20240625	172700	312679250	15570	15570	15570	15570	564
213	20240625	172600	312679250	15570	15570	15570	15570	0
214	20240625	172500	312679250	15570	15570	15570	15570	0
215	20240625	172400	312679250	15570	15570	15570	15570	0
216	20240625	172300	312679250	15570	15570	15570	15570	0
217	20240625	172200	312679250	15570	15570	15570	15570	0
218	20240625	172100	312679250	15570	15570	15570	15570	0
219	20240625	172000	312679250	15570	15570	15570	15570	0
220	20240625	171900	312679250	15570	15570	15570	15570	0
221	20240625	171800	312679250	15570	15570	15570	15570	0
222	20240625	171700	312679250	15570	15570	15570	15570	0
223	20240625	171600	312679250	15570	15570	15570	15570	0
224	20240625	171500	312679250	15570	15570	15570	15570	0
225	20240625	171400	312679250	15570	15570	15570	15570	0
226	20240625	171300	312679250	15570	15570	15570	15570	0
227	20240625	171200	312679250	15570	15570	15570	15570	0
228	20240625	171100	312679250	15570	15570	15570	15570	0
229	20240625	171000	312679250	15570	15570	15570	15570	0
230	20240625	170900	312679250	15570	15570	15570	15570	0
231	20240625	170800	312679250	15570	15570	15570	15570	0
232	20240625	170700	312679250	15570	15570	15570	15570	0
233	20240625	170600	312679250	15570	15570	15570	15570	0
234	20240625	170500	312679250	15570	15570	15570	15570	0
235	20240625	170400	312679250	15570	15570	15570	15570	0
236	20240625	170300	312679250	15570	15570	15570	15570	0
237	20240625	170200	312679250	15570	15570	15570	15570	0
238	20240625	170100	312679250	15570	15570	15570	15570	0
239	20240625	170000	312679250	15570	15570	15570	15570	0
240	20240625	165900	312679250	15570	15570	15570	15570	0
241	20240625	165800	312679250	15570	15570	15570	15570	0
242	20240625	165700	312679250	15570	15570	15570	15570	564
243	20240625	165600	312679250	15570	15570	15570	15570	0
244	20240625	165500	312679250	15570	15570	15570	15570	0
245	20240625	165400	312679250	15570	15570	15570	15570	0
246	20240625	165300	312679250	15570	15570	15570	15570	0
247	20240625	165200	312679250	15570	15570	15570	15570	0
248	20240625	165100	312679250	15570	15570	15570	15570	0
249	20240625	165000	312679250	15570	15570	15570	15570	0
250	20240625	164900	312679250	15570	15570	15570	15570	0
251	20240625	164800	312679250	15570	15570	15570	15570	0
252	20240625	164700	312679250	15570	15570	15570	15570	0
253	20240625	164600	312679250	15570	15570	15570	15570	0
254	20240625	164500	312679250	15570	15570	15570	15570	0
255	20240625	164400	312679250	15570	15570	15570	15570	0
256	20240625	164300	312679250	15570	15570	15570	15570	0
257	20240625	164200	312679250	15570	15570	15570	15570	0
258	20240625	164100	312679250	15570	15570	15570	15570	0
259	20240625	164000	312679250	15570	15570	15570	15570	0
260	20240625	163900	312679250	15570	15570	15570	15570	0
261	20240625	163800	312679250	15570	15570	15570	15570	0
262	20240625	163700	312679250	15570	15570	15570	15570	0
263	20240625	163600	312679250	15570	15570	15570	15570	0
264	20240625	163500	312679250	15570	15570	15570	15570	0
265	20240625	163400	312679250	15570	15570	15570	15570	0
266	20240625	163300	312679250	15570	15570	15570	15570	0
267	20240625	163200	312679250	15570	15570	15570	15570	0
268	20240625	163100	312679250	15570	15570	15570	15570	0
269	20240625	163000	312679250	15570	15570	15570	15570	0
270	20240625	162900	312679250	15570	15570	15570	15570	0
271	20240625	162800	312679250	15570	15570	15570	15570	0
272	20240625	162700	312679250	15570	15570	15570	15570	564
273	20240625	162600	312679250	15570	15570	15570	15570	0
274	20240625	162500	312679250	15570	15570	15570	15570	0
275	20240625	162400	312679250	15570	15570	15570	15570	0
276	20240625	162300	312679250	15570	15570	15570	15570	0
277	20240625	162200	312679250	15570	15570	15570	15570	0
278	20240625	162100	312679250	15570	15570	15570	15570	0
279	20240625	162000	312679250	15570	15570	15570	15570	0
280	20240625	161900	312679250	15570	15570	15570	15570	0
281	20240625	161800	312679250	15570	15570	15570	15570	0
282	20240625	161700	312679250	15570	15570	15570	15570	0
283	20240625	161600	312679250	15570	15570	15570	15570	0
284	20240625	161500	312679250	15570	15570	15570	15570	0
285	20240625	161400	312679250	15570	15570	15570	15570	0
286	20240625	161300	312679250	15570	15570	15570	15570	0
287	20240625	161200	312679250	15570	15570	15570	15570	0
288	20240625	161100	312679250	15570	15570	15570	15570	0
289	20240625	161000	312679250	15570	15570	15570	15570	0
290	20240625	160900	312679250	15570	15570	15570	15570	0
291	20240625	160800	312679250	15570	15570	15570	15570	0
292	20240625	160700	312679250	15570	15570	15570	15570	0
293	20240625	160600	312679250	15570	15570	15570	15570	0
294	20240625	160500	312679250	15570	15570	15570	15570	0
295	20240625	160400	312679250	15570	15570	15570	15570	0
296	20240625	160300	312679250	15570	15570	15570	15570	0
297	20240625	160200	312679250	15570	15570	15570	15570	0
298	20240625	160100	312679250	15570	15570	15570	15570	0
299	20240625	160000	312679250	15570	15570	15570	15570	0
300	20240625	155900	312679250	15570	15570	15570	15570	0
301	20240625	155800	312679250	15570	15570	15570	15570	0
302	20240625	155700	312679250	15570	15570	15570	15570	564
303	20240625	155600	312679250	15570	15570	15570	15570	0
304	20240625	155500	312679250	15570	15570	15570	15570	0
305	20240625	155400	312679250	15570	15570	15570	15570	0
306	20240625	155300	312679250	15570	15570	15570	15570	0
307	20240625	155200	312679250	15570	15570	15570	15570	0
308	20240625	155100	312679250	15570	15570	15570	15570	0
309	20240625	155000	312679250	15570	15570	15570	15570	0
310	20240625	154900	312679250	15570	15570	15570	15570	0
311	20240625	154800	312679250	15570	15570	15570	15570	0
312	20240625	154700	312679250	15570	15570	15570	15570	0
313	20240625	154600	312679250	15570	15570	15570	15570	0
314	20240625	154500	312679250	15570	15570	15570	15570	0
315	20240625	154400	312679250	15570	15570	15570	15570	0
316	20240625	154300	312679250	15570	15570	15570	15570	0
317	20240625	154200	312679250	15570	15570	15570	15570	0
318	20240625	154100	312679250	15570	15570	15570	15570	0
319	20240625	154000	312679250	15570	15570	15570	15570	0
320	20240625	153900	312679250	15570	15570	15570	15570	0
321	20240625	153800	312679250	15570	15570	15570	15570	0
322	20240625	153700	312679250	15570	15570	15570	15570	0
323	20240625	153600	312679250	15570	15570	15570	15570	0
324	20240625	153500	312679250	15570	15570	15570	15570	0
325	20240625	153400	312679250	15570	15570	15570	15570	0
326	20240625	153300	312679250	15570	15570	15570	15570	0
327	20240625	153200	312679250	15570	15570	15570	15570	0
328	20240625	153100	312679250	15570	15570	15570	15570	0
329	20240625	153000	312679250	15570	15570	15570	15570	564
330	20240625	152900	303897770	15570	15570	15570	15570	0
331	20240625	152800	303897770	15570	15570	15570	15570	0
332	20240625	152700	303897770	15570	15570	15570	15570	0
333	20240625	152600	303897770	15570	15570	15570	15570	0
334	20240625	152500	303897770	15570	15570	15570	15570	0
335	20240625	152400	303897770	15570	15570	15570	15570	0
336	20240625	152300	303897770	15570	15570	15570	15570	0
337	20240625	152200	303897770	15570	15570	15570	15570	0
338	20240625	152100	303897770	15570	15570	15570	15570	0
339	20240625	152000	303897770	15570	15570	15570	15570	0
340	20240625	151900	303897770	15570	15600	15600	15560	204
341	20240625	151800	300719930	15570	15570	15570	15570	30
342	20240625	151700	300252830	15600	15600	15600	15600	223
343	20240625	151600	296774030	15600	15600	15600	15600	0
344	20240625	151500	296774030	15600	15600	15600	15600	0
345	20240625	151400	296774030	15600	15600	15600	15600	2
346	20240625	151300	296742830	15600	15600	15600	15600	0
347	20240625	151200	296742830	15600	15600	15600	15600	0
348	20240625	151100	296742830	15600	15600	15600	15600	15
349	20240625	151000	296508830	15600	15600	15600	15600	5
350	20240625	150900	296430830	15600	15600	15600	15600	21
351	20240625	150800	296103230	15570	15590	15590	15570	142
352	20240625	150700	293891190	15600	15600	15600	15600	97
353	20240625	150600	292377990	15600	15600	15600	15600	3
354	20240625	150500	292331190	15630	15630	15630	15630	0
355	20240625	150400	292331190	15630	15630	15630	15630	87
356	20240625	150300	290971380	15630	15630	15630	15630	84
357	20240625	150200	289658460	15630	15630	15630	15630	0
358	20240625	150100	289658460	15630	15630	15630	15630	0
359	20240625	150000	289658460	15630	15630	15630	15630	0
360	20240625	145900	289658460	15630	15630	15630	15630	1
361	20240625	145800	289642830	15640	15640	15640	15640	0
362	20240625	145700	289642830	15640	15600	15640	15600	268
363	20240625	145600	285461990	15600	15600	15600	15600	54
364	20240625	145500	284619590	15600	15610	15610	15600	37
365	20240625	145400	284042290	15640	15640	15640	15640	5
366	20240625	145300	283964090	15640	15640	15640	15640	90
367	20240625	145200	282556490	15640	15640	15640	15640	4
368	20240625	145100	282493930	15600	15610	15610	15600	638
369	20240625	145000	272541120	15600	15600	15600	15600	0
370	20240625	144900	272541120	15600	15600	15600	15600	0
371	20240625	144800	272541120	15600	15600	15600	15600	0
372	20240625	144700	272541120	15600	15600	15600	15600	0
373	20240625	144600	272541120	15600	15600	15600	15600	0
374	20240625	144500	272541120	15600	15600	15600	15600	0
375	20240625	144400	272541120	15600	15640	15640	15600	49
376	20240625	144300	271776520	15640	15640	15640	15630	187
377	20240625	144200	268851890	15640	15640	15640	15640	1
378	20240625	144100	268836250	15640	15640	15640	15640	0
379	20240625	144000	268836250	15640	15640	15640	15640	0
380	20240625	143900	268836250	15640	15640	15640	15640	0
381	20240625	143800	268836250	15640	15640	15640	15640	0
382	20240625	143700	268836250	15640	15640	15640	15640	1
383	20240625	143600	268820610	15640	15640	15640	15640	0
384	20240625	143500	268820610	15640	15600	15640	15600	358
385	20240625	143400	263234650	15600	15600	15600	15600	101
386	20240625	143300	261659050	15600	15590	15600	15590	5
387	20240625	143200	261581060	15570	15570	15570	15570	0
388	20240625	143100	261581060	15570	15570	15570	15570	0
389	20240625	143000	261581060	15570	15570	15570	15570	0
390	20240625	142900	261581060	15570	15570	15580	15570	85
391	20240625	142800	260257600	15570	15570	15570	15570	0
392	20240625	142700	260257600	15570	15580	15580	15570	50
393	20240625	142600	259479080	15600	15600	15600	15600	10
394	20240625	142500	259323080	15570	15570	15570	15570	2
395	20240625	142400	259291940	15570	15600	15600	15570	34
396	20240625	142300	258762140	15600	15570	15600	15570	101
397	20240625	142200	257189540	15570	15570	15570	15570	1
398	20240625	142100	257173970	15580	15600	15600	15580	7
399	20240625	142000	257064850	15600	15620	15620	15600	186
400	20240625	141900	254162940	15620	15620	15620	15620	4
401	20240625	141800	254100460	15630	15630	15630	15630	0
402	20240625	141700	254100460	15630	15630	15630	15630	30
403	20240625	141600	253631560	15630	15630	15630	15630	1
404	20240625	141500	253615930	15640	15640	15640	15640	0
405	20240625	141400	253615930	15640	15640	15640	15640	10
406	20240625	141300	253459530	15550	15630	15630	15550	1875
407	20240625	141200	224230230	15650	15650	15650	15650	0
408	20240625	141100	224230230	15650	15650	15650	15650	0
409	20240625	141000	224230230	15650	15650	15650	15650	0
410	20240625	140900	224230230	15650	15650	15650	15650	0
411	20240625	140800	224230230	15650	15650	15650	15650	0
412	20240625	140700	224230230	15650	15650	15650	15650	1
413	20240625	140600	224214580	15650	15650	15650	15650	6
414	20240625	140500	224120680	15640	15640	15640	15640	0
415	20240625	140400	224120680	15640	15640	15640	15640	0
416	20240625	140300	224120680	15640	15640	15640	15640	0
417	20240625	140200	224120680	15640	15640	15640	15640	3
418	20240625	140100	224073760	15650	15650	15650	15650	0
419	20240625	140000	224073760	15650	15650	15650	15650	10
420	20240625	135900	223917260	15650	15650	15650	15650	0
421	20240625	135800	223917260	15650	15650	15650	15650	0
422	20240625	135700	223917260	15650	15650	15650	15650	98
423	20240625	135600	222383560	15630	15630	15630	15630	0
424	20240625	135500	222383560	15630	15630	15630	15630	3
425	20240625	135400	222336670	15630	15630	15630	15630	0
426	20240625	135300	222336670	15630	15630	15630	15630	0
427	20240625	135200	222336670	15630	15630	15630	15630	1
428	20240625	135100	222321040	15620	15620	15620	15620	0
429	20240625	135000	222321040	15620	15620	15620	15620	0
430	20240625	134900	222321040	15620	15620	15620	15620	33
431	20240625	134800	221805580	15620	15620	15620	15620	230
432	20240625	134700	218212980	15650	15650	15650	15650	0
433	20240625	134600	218212980	15650	15650	15650	15650	0
434	20240625	134500	218212980	15650	15650	15650	15650	1
435	20240625	134400	218197330	15650	15650	15650	15650	1
436	20240625	134300	218181680	15650	15640	15650	15620	5
437	20240625	134200	218103520	15650	15630	15650	15630	3
438	20240625	134100	218056610	15620	15640	15640	15620	395
439	20240625	134000	211882620	15650	15650	15650	15650	1
440	20240625	133900	211866970	15660	15660	15660	15660	0
441	20240625	133800	211866970	15660	15660	15660	15660	1
442	20240625	133700	211851310	15660	15660	15660	15660	1
443	20240625	133600	211835650	15660	15660	15660	15660	10
444	20240625	133500	211679050	15640	15640	15640	15640	0
445	20240625	133400	211679050	15640	15640	15640	15640	3
446	20240625	133300	211632130	15660	15660	15660	15660	0
447	20240625	133200	211632130	15660	15660	15660	15660	10
448	20240625	133100	211475530	15640	15640	15640	15640	0
449	20240625	133000	211475530	15640	15640	15640	15640	5
450	20240625	132900	211397330	15660	15660	15660	15660	0
451	20240625	132800	211397330	15660	15660	15660	15660	0
452	20240625	132700	211397330	15660	15660	15660	15660	0
453	20240625	132600	211397330	15660	15660	15660	15660	1
454	20240625	132500	211381670	15630	15630	15630	15630	0
455	20240625	132400	211381670	15630	15630	15630	15630	0
456	20240625	132300	211381670	15630	15650	15660	15630	124
457	20240625	132200	209443040	15650	15650	15650	15650	0
458	20240625	132100	209443040	15650	15650	15650	15650	0
459	20240625	132000	209443040	15650	15650	15650	15650	10
460	20240625	131900	209286540	15660	15660	15660	15660	1
461	20240625	131800	209270880	15660	15660	15660	15660	3
462	20240625	131700	209223900	15660	15660	15660	15660	0
463	20240625	131600	209223900	15660	15660	15660	15660	0
464	20240625	131500	209223900	15660	15660	15660	15660	0
465	20240625	131400	209223900	15660	15660	15660	15660	1
466	20240625	131300	209208240	15660	15660	15660	15660	10
467	20240625	131200	209051640	15660	15660	15660	15660	1
468	20240625	131100	209035980	15660	15660	15660	15660	40
469	20240625	131000	208409580	15660	15660	15660	15660	0
470	20240625	130900	208409580	15660	15660	15660	15660	0
471	20240625	130800	208409580	15660	15660	15660	15660	0
472	20240625	130700	208409580	15660	15660	15660	15660	1
473	20240625	130600	208393920	15630	15650	15650	15630	62
474	20240625	130500	207424830	15660	15660	15660	15660	0
475	20240625	130400	207424830	15660	15660	15660	15660	1
476	20240625	130300	207409170	15670	15670	15670	15670	0
477	20240625	130200	207409170	15670	15670	15670	15670	0
478	20240625	130100	207409170	15670	15670	15670	15670	5
479	20240625	130000	207330820	15670	15670	15670	15670	3
480	20240625	125900	207283810	15670	15670	15670	15670	5
481	20240625	125800	207205460	15670	15670	15670	15670	11
482	20240625	125700	207033090	15620	15620	15620	15620	150
483	20240625	125600	204690090	15620	15650	15650	15620	494
484	20240625	125500	196960750	15650	15650	15650	15650	0
485	20240625	125400	196960750	15650	15650	15650	15650	0
486	20240625	125300	196960750	15650	15650	15650	15650	60
487	20240625	125200	196021750	15650	15650	15650	15650	98
488	20240625	125100	194488050	15670	15670	15670	15670	1
489	20240625	125000	194472380	15650	15650	15650	15650	100
490	20240625	124900	192907380	15650	15650	15650	15650	0
491	20240625	124800	192907380	15650	15650	15650	15650	0
492	20240625	124700	192907380	15650	15650	15650	15650	0
493	20240625	124600	192907380	15650	15650	15650	15650	10
494	20240625	124500	192750880	15650	15650	15650	15650	7
495	20240625	124400	192641330	15650	15650	15650	15650	0
496	20240625	124300	192641330	15650	15660	15660	15650	20
497	20240625	124200	192328190	15670	15670	15670	15670	0
498	20240625	124100	192328190	15670	15670	15670	15670	0
499	20240625	124000	192328190	15670	15670	15670	15670	1
500	20240625	123900	192312520	15650	15650	15650	15650	0
501	20240625	123800	192312520	15650	15650	15650	15650	1
502	20240625	123700	192296870	15650	15650	15650	15650	1
503	20240625	123600	192281220	15660	15660	15660	15660	1
504	20240625	123500	192265560	15670	15670	15670	15670	0
505	20240625	123400	192265560	15670	15670	15670	15670	0
506	20240625	123300	192265560	15670	15670	15670	15670	1
507	20240625	123200	192249890	15670	15670	15670	15670	1
508	20240625	123100	192234220	15660	15660	15660	15660	1
509	20240625	123000	192218560	15670	15670	15670	15670	10
510	20240625	122900	192061860	15670	15670	15670	15670	1
511	20240625	122800	192046190	15660	15660	15660	15660	52
512	20240625	122700	191231870	15660	15670	15670	15660	7
513	20240625	122600	191122240	15670	15670	15670	15670	1
514	20240625	122500	191106570	15670	15670	15670	15670	0
515	20240625	122400	191106570	15670	15670	15670	15670	1
516	20240625	122300	191090900	15640	15640	15640	15640	92
517	20240625	122200	189652020	15640	15640	15640	15640	0
518	20240625	122100	189652020	15640	15640	15640	15640	0
519	20240625	122000	189652020	15640	15640	15640	15640	1
520	20240625	121900	189636380	15630	15630	15630	15630	0
521	20240625	121800	189636380	15630	15630	15630	15630	0
522	20240625	121700	189636380	15630	15630	15630	15630	0
523	20240625	121600	189636380	15630	15630	15630	15630	364
524	20240625	121500	183947060	15630	15640	15640	15630	2
525	20240625	121400	183915790	15640	15640	15640	15640	3
526	20240625	121300	183868870	15640	15640	15640	15640	0
527	20240625	121200	183868870	15640	15640	15640	15640	30
528	20240625	121100	183399670	15640	15640	15640	15640	0
529	20240625	121000	183399670	15640	15640	15640	15640	0
530	20240625	120900	183399670	15640	15640	15640	15640	0
531	20240625	120800	183399670	15640	15640	15640	15640	0
532	20240625	120700	183399670	15640	15640	15640	15640	1
533	20240625	120600	183384030	15630	15630	15630	15630	0
534	20240625	120500	183384030	15630	15630	15630	15630	100
535	20240625	120400	181821030	15640	15630	15640	15630	80
536	20240625	120300	180570610	15630	15630	15630	15630	0
537	20240625	120200	180570610	15630	15630	15630	15630	0
538	20240625	120100	180570610	15630	15630	15630	15630	0
539	20240625	120000	180570610	15630	15630	15630	15630	0
540	20240625	115900	180570610	15630	15630	15630	15630	100
541	20240625	115800	179007610	15630	15630	15630	15630	0
542	20240625	115700	179007610	15630	15630	15630	15630	1
543	20240625	115600	178991980	15630	15630	15630	15630	0
544	20240625	115500	178991980	15630	15630	15630	15630	0
545	20240625	115400	178991980	15630	15630	15630	15630	0
546	20240625	115300	178991980	15630	15630	15630	15630	0
547	20240625	115200	178991980	15630	15630	15630	15630	0
548	20240625	115100	178991980	15630	15630	15630	15630	0
549	20240625	115000	178991980	15630	15630	15630	15630	0
550	20240625	114900	178991980	15630	15630	15630	15630	0
551	20240625	114800	178991980	15630	15630	15630	15630	0
552	20240625	114700	178991980	15630	15630	15630	15630	0
553	20240625	114600	178991980	15630	15630	15630	15630	0
554	20240625	114500	178991980	15630	15630	15630	15630	0
555	20240625	114400	178991980	15630	15630	15630	15630	0
556	20240625	114300	178991980	15630	15630	15630	15630	0
557	20240625	114200	178991980	15630	15630	15630	15630	0
558	20240625	114100	178991980	15630	15630	15630	15630	0
559	20240625	114000	178991980	15630	15630	15630	15630	0
560	20240625	113900	178991980	15630	15630	15630	15630	3
561	20240625	113800	178945090	15630	15630	15630	15630	19
562	20240625	113700	178648120	15630	15630	15630	15630	0
563	20240625	113600	178648120	15630	15630	15630	15630	0
564	20240625	113500	178648120	15630	15630	15630	15630	1
565	20240625	113400	178632490	15620	15620	15620	15620	20
566	20240625	113300	178320090	15620	15620	15620	15620	5
567	20240625	113200	178241990	15620	15620	15620	15620	24
568	20240625	113100	177867110	15620	15620	15620	15620	15
569	20240625	113000	177632810	15630	15630	15630	15630	120
570	20240625	112900	175757210	15630	15630	15630	15630	0
571	20240625	112800	175757210	15630	15630	15630	15630	10
572	20240625	112700	175600910	15630	15630	15630	15630	0
573	20240625	112600	175600910	15630	15630	15630	15630	0
574	20240625	112500	175600910	15630	15630	15630	15630	0
575	20240625	112400	175600910	15630	15620	15630	15620	10
576	20240625	112300	175444630	15630	15630	15630	15630	0
577	20240625	112200	175444630	15630	15630	15630	15630	0
578	20240625	112100	175444630	15630	15630	15630	15630	0
579	20240625	112000	175444630	15630	15630	15630	15630	1
580	20240625	111900	175429000	15600	15630	15630	15600	86
581	20240625	111800	174085790	15620	15620	15620	15620	97
582	20240625	111700	172570650	15630	15630	15630	15630	1
583	20240625	111600	172555020	15630	15630	15630	15630	2
584	20240625	111500	172523760	15630	15620	15630	15620	6
585	20240625	111400	172430030	15640	15640	15640	15640	0
586	20240625	111300	172430030	15640	15640	15640	15640	15
587	20240625	111200	172195430	15640	15640	15640	15640	20
588	20240625	111100	171882630	15640	15640	15640	15640	0
589	20240625	111000	171882630	15640	15640	15640	15640	0
590	20240625	110900	171882630	15640	15640	15640	15640	0
591	20240625	110800	171882630	15640	15640	15640	15640	1
592	20240625	110700	171866990	15590	15590	15590	15590	26
593	20240625	110600	171461650	15580	15600	15600	15580	191
594	20240625	110500	168483830	15640	15640	15640	15640	1
595	20240625	110400	168468190	15640	15640	15640	15640	1
596	20240625	110300	168452550	15640	15640	15640	15640	0
597	20240625	110200	168452550	15640	15640	15640	15640	1
598	20240625	110100	168436910	15580	15600	15600	15580	12
599	20240625	110000	168249920	15640	15640	15640	15640	0
600	20240625	105900	168249920	15640	15630	15640	15580	402
601	20240625	105800	161976820	15620	15620	15620	15620	8
602	20240625	105700	161851860	15620	15620	15620	15620	0
603	20240625	105600	161851860	15620	15620	15620	15620	0
604	20240625	105500	161851860	15620	15620	15620	15620	0
605	20240625	105400	161851860	15620	15630	15630	15620	85
606	20240625	105300	160523960	15630	15620	15630	15620	45
607	20240625	105200	159820630	15620	15620	15620	15620	0
608	20240625	105100	159820630	15620	15620	15620	15620	20
609	20240625	105000	159508230	15620	15620	15620	15620	0
610	20240625	104900	159508230	15620	15620	15620	15620	45
611	20240625	104800	158805330	15620	15620	15620	15620	0
612	20240625	104700	158805330	15620	15630	15630	15620	275
613	20240625	104600	154509690	15630	15630	15630	15630	53
614	20240625	104500	153681300	15630	15640	15640	15630	170
615	20240625	104400	151023900	15630	15630	15630	15630	25
616	20240625	104300	150633150	15640	15640	15640	15640	1
617	20240625	104200	150617510	15640	15640	15640	15640	0
618	20240625	104100	150617510	15640	15640	15640	15640	0
619	20240625	104000	150617510	15640	15640	15640	15640	4
620	20240625	103900	150554950	15630	15640	15640	15630	85
621	20240625	103800	149225600	15640	15640	15640	15640	0
622	20240625	103700	149225600	15640	15640	15640	15640	10
623	20240625	103600	149069200	15640	15640	15640	15640	0
624	20240625	103500	149069200	15640	15640	15640	15640	153
625	20240625	103400	146676280	15640	15640	15640	15640	0
626	20240625	103300	146676280	15640	15640	15640	15640	20
627	20240625	103200	146363480	15650	15650	15650	15650	69
628	20240625	103100	145283630	15650	15660	15660	15650	21
629	20240625	103000	144954910	15670	15670	15670	15670	11
630	20240625	102900	144782540	15680	15680	15680	15680	0
631	20240625	102800	144782540	15680	15680	15680	15680	10
632	20240625	102700	144625740	15680	15680	15680	15680	40
633	20240625	102600	143998540	15680	15680	15680	15680	0
634	20240625	102500	143998540	15680	15680	15680	15680	0
635	20240625	102400	143998540	15680	15680	15680	15680	0
636	20240625	102300	143998540	15680	15680	15680	15680	0
637	20240625	102200	143998540	15680	15680	15680	15680	1
638	20240625	102100	143982860	15680	15680	15680	15680	37
639	20240625	102000	143402700	15680	15680	15680	15680	3
640	20240625	101900	143355660	15680	15690	15690	15680	160
641	20240625	101800	140846280	15690	15690	15690	15690	0
642	20240625	101700	140846280	15690	15690	15690	15690	0
643	20240625	101600	140846280	15690	15690	15690	15690	176
644	20240625	101500	138084840	15690	15680	15690	15680	77
645	20240625	101400	136877410	15680	15680	15680	15680	0
646	20240625	101300	136877410	15680	15680	15680	15680	7
647	20240625	101200	136767650	15680	15680	15680	15680	5
648	20240625	101100	136689250	15700	15700	15700	15700	10
649	20240625	101000	136532250	15700	15680	15700	15680	39
650	20240625	100900	135920450	15680	15680	15680	15680	36
651	20240625	100800	135355970	15680	15680	15680	15680	0
652	20240625	100700	135355970	15680	15680	15680	15680	0
653	20240625	100600	135355970	15680	15700	15700	15680	56
654	20240625	100500	134477790	15700	15680	15700	15680	11
655	20240625	100400	134305290	15700	15700	15700	15700	3
656	20240625	100300	134258190	15710	15710	15710	15710	0
657	20240625	100200	134258190	15710	15710	15710	15710	1
658	20240625	100100	134242480	15680	15680	15680	15680	104
659	20240625	100000	132611760	15670	15670	15670	15670	0
660	20240625	095900	132611760	15670	15670	15670	15670	0
661	20240625	095800	132611760	15670	15670	15670	15670	0
662	20240625	095700	132611760	15670	15680	15680	15670	83
663	20240625	095600	131310950	15710	15710	15710	15710	16
664	20240625	095500	131059590	15710	15670	15710	15670	200
665	20240625	095400	127922390	15670	15670	15670	15670	130
666	20240625	095300	125885290	15670	15670	15670	15670	141
667	20240625	095200	123675820	15670	15670	15670	15670	0
668	20240625	095100	123675820	15670	15660	15670	15660	20
669	20240625	095000	123362550	15660	15610	15660	15610	109
670	20240625	094900	121660710	15610	15610	15610	15610	7
671	20240625	094800	121551440	15670	15670	15670	15670	78
672	20240625	094700	120329180	15670	15670	15670	15670	27
673	20240625	094600	119906090	15670	15670	15670	15670	0
674	20240625	094500	119906090	15670	15670	15670	15670	100
675	20240625	094400	118339090	15670	15670	15670	15670	2
676	20240625	094300	118307750	15670	15670	15670	15670	50
677	20240625	094200	117524250	15590	15590	15590	15590	16
678	20240625	094100	117274810	15590	15670	15670	15590	21
679	20240625	094000	116947160	15670	15680	15680	15670	2
680	20240625	093900	116915810	15680	15680	15680	15680	3
681	20240625	093800	116868770	15580	15610	15690	15550	598
682	20240625	093700	107550820	15610	15630	15630	15610	312
683	20240625	093600	102679760	15620	15640	15640	15620	13
684	20240625	093500	102476680	15640	15640	15640	15640	650
685	20240625	093400	92310680	15640	15640	15640	15640	11
686	20240625	093300	92138640	15640	15630	15640	15620	146
687	20240625	093200	89857880	15640	15640	15640	15640	1
688	20240625	093100	89842240	15640	15640	15640	15640	48
689	20240625	093000	89091520	15640	15640	15640	15640	239
690	20240625	092900	85353560	15690	15650	15690	15640	151
691	20240625	092800	82990870	15640	15650	15650	15640	146
692	20240625	092700	80707410	15650	15690	15690	15650	403
693	20240625	092600	74394980	15680	15680	15680	15680	170
694	20240625	092500	71729380	15680	15680	15680	15680	11
695	20240625	092400	71556900	15680	15690	15690	15680	139
696	20240625	092300	69376680	15680	15690	15690	15680	6
697	20240625	092200	69282580	15690	15710	15710	15690	82
698	20240625	092100	67995960	15690	15690	15690	15690	15
699	20240625	092000	67760610	15690	15690	15690	15690	90
700	20240625	091900	66348510	15690	15690	15690	15690	10
701	20240625	091800	66191610	15690	15690	15690	15690	4
702	20240625	091700	66128850	15650	15650	15650	15650	163
703	20240625	091600	63577900	15640	15640	15640	15640	221
704	20240625	091500	60121460	15640	15650	15650	15640	143
705	20240625	091400	57883960	15650	15700	15700	15650	493
706	20240625	091300	50148040	15700	15710	15710	15700	662
707	20240625	091200	39754020	15710	15720	15720	15710	10
708	20240625	091100	39596850	15720	15720	15720	15720	21
709	20240625	091000	39266730	15730	15760	15760	15730	249
710	20240625	090900	35348420	15780	15800	15800	15780	250
711	20240625	090800	31399540	15800	15800	15800	15800	6
712	20240625	090700	31304740	15800	15800	15800	15800	111
713	20240625	090600	29550940	15800	15800	15800	15800	253
714	20240625	090500	25553540	15800	15770	15800	15750	251
715	20240625	090400	21594270	15770	15770	15770	15770	6
716	20240625	090300	21499650	15790	15790	15790	15770	107
717	20240625	090200	19810200	15800	15800	15800	15800	233
718	20240625	090100	16128800	15800	15800	15800	15800	90
719	20240625	090000	14706800	15800	15800	15800	15800	901