KissMeData/264450/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	205400	156888460	15940	15940	15940	15940	150
3	20240610	205300	156888460	15940	15940	15940	15940	0
4	20240610	205200	156888460	15940	15940	15940	15940	0
5	20240610	205100	156888460	15940	15940	15940	15940	0
6	20240610	205000	156888460	15940	15940	15940	15940	0
7	20240610	204900	156888460	15940	15940	15940	15940	0
8	20240610	204800	156888460	15940	15940	15940	15940	0
9	20240610	204700	156888460	15940	15940	15940	15940	0
10	20240610	204600	156888460	15940	15940	15940	15940	0
11	20240610	204500	156888460	15940	15940	15940	15940	0
12	20240610	204400	156888460	15940	15940	15940	15940	0
13	20240610	204300	156888460	15940	15940	15940	15940	0
14	20240610	204200	156888460	15940	15940	15940	15940	0
15	20240610	204100	156888460	15940	15940	15940	15940	0
16	20240610	204000	156888460	15940	15940	15940	15940	0
17	20240610	203900	156888460	15940	15940	15940	15940	0
18	20240610	203800	156888460	15940	15940	15940	15940	0
19	20240610	203700	156888460	15940	15940	15940	15940	0
20	20240610	203600	156888460	15940	15940	15940	15940	0
21	20240610	203500	156888460	15940	15940	15940	15940	0
22	20240610	203400	156888460	15940	15940	15940	15940	0
23	20240610	203300	156888460	15940	15940	15940	15940	0
24	20240610	203200	156888460	15940	15940	15940	15940	0
25	20240610	203100	156888460	15940	15940	15940	15940	0
26	20240610	203000	156888460	15940	15940	15940	15940	0
27	20240610	202900	156888460	15940	15940	15940	15940	0
28	20240610	202800	156888460	15940	15940	15940	15940	0
29	20240610	202700	156888460	15940	15940	15940	15940	0
30	20240610	202600	156888460	15940	15940	15940	15940	0
31	20240610	202500	156888460	15940	15940	15940	15940	0
32	20240610	202400	156888460	15940	15940	15940	15940	150
33	20240610	202300	156888460	15940	15940	15940	15940	0
34	20240610	202200	156888460	15940	15940	15940	15940	0
35	20240610	202100	156888460	15940	15940	15940	15940	0
36	20240610	202000	156888460	15940	15940	15940	15940	0
37	20240610	201900	156888460	15940	15940	15940	15940	0
38	20240610	201800	156888460	15940	15940	15940	15940	0
39	20240610	201700	156888460	15940	15940	15940	15940	0
40	20240610	201600	156888460	15940	15940	15940	15940	0
41	20240610	201500	156888460	15940	15940	15940	15940	0
42	20240610	201400	156888460	15940	15940	15940	15940	0
43	20240610	201300	156888460	15940	15940	15940	15940	0
44	20240610	201200	156888460	15940	15940	15940	15940	0
45	20240610	201100	156888460	15940	15940	15940	15940	0
46	20240610	201000	156888460	15940	15940	15940	15940	0
47	20240610	200900	156888460	15940	15940	15940	15940	0
48	20240610	200800	156888460	15940	15940	15940	15940	0
49	20240610	200700	156888460	15940	15940	15940	15940	0
50	20240610	200600	156888460	15940	15940	15940	15940	0
51	20240610	200500	156888460	15940	15940	15940	15940	0
52	20240610	200400	156888460	15940	15940	15940	15940	0
53	20240610	200300	156888460	15940	15940	15940	15940	0
54	20240610	200200	156888460	15940	15940	15940	15940	0
55	20240610	200100	156888460	15940	15940	15940	15940	0
56	20240610	200000	156888460	15940	15940	15940	15940	0
57	20240610	195900	156888460	15940	15940	15940	15940	0
58	20240610	195800	156888460	15940	15940	15940	15940	0
59	20240610	195700	156888460	15940	15940	15940	15940	0
60	20240610	195600	156888460	15940	15940	15940	15940	0
61	20240610	195500	156888460	15940	15940	15940	15940	0
62	20240610	195400	156888460	15940	15940	15940	15940	150
63	20240610	195300	156888460	15940	15940	15940	15940	0
64	20240610	195200	156888460	15940	15940	15940	15940	0
65	20240610	195100	156888460	15940	15940	15940	15940	0
66	20240610	195000	156888460	15940	15940	15940	15940	0
67	20240610	194900	156888460	15940	15940	15940	15940	0
68	20240610	194800	156888460	15940	15940	15940	15940	0
69	20240610	194700	156888460	15940	15940	15940	15940	0
70	20240610	194600	156888460	15940	15940	15940	15940	0
71	20240610	194500	156888460	15940	15940	15940	15940	0
72	20240610	194400	156888460	15940	15940	15940	15940	0
73	20240610	194300	156888460	15940	15940	15940	15940	0
74	20240610	194200	156888460	15940	15940	15940	15940	0
75	20240610	194100	156888460	15940	15940	15940	15940	0
76	20240610	194000	156888460	15940	15940	15940	15940	0
77	20240610	193900	156888460	15940	15940	15940	15940	0
78	20240610	193800	156888460	15940	15940	15940	15940	0
79	20240610	193700	156888460	15940	15940	15940	15940	0
80	20240610	193600	156888460	15940	15940	15940	15940	0
81	20240610	193500	156888460	15940	15940	15940	15940	0
82	20240610	193400	156888460	15940	15940	15940	15940	0
83	20240610	193300	156888460	15940	15940	15940	15940	0
84	20240610	193200	156888460	15940	15940	15940	15940	0
85	20240610	193100	156888460	15940	15940	15940	15940	0
86	20240610	193000	156888460	15940	15940	15940	15940	0
87	20240610	192900	156888460	15940	15940	15940	15940	0
88	20240610	192800	156888460	15940	15940	15940	15940	0
89	20240610	192700	156888460	15940	15940	15940	15940	0
90	20240610	192600	156888460	15940	15940	15940	15940	0
91	20240610	192500	156888460	15940	15940	15940	15940	0
92	20240610	192400	156888460	15940	15940	15940	15940	150
93	20240610	192300	156888460	15940	15940	15940	15940	0
94	20240610	192200	156888460	15940	15940	15940	15940	0
95	20240610	192100	156888460	15940	15940	15940	15940	0
96	20240610	192000	156888460	15940	15940	15940	15940	0
97	20240610	191900	156888460	15940	15940	15940	15940	0
98	20240610	191800	156888460	15940	15940	15940	15940	0
99	20240610	191700	156888460	15940	15940	15940	15940	0
100	20240610	191600	156888460	15940	15940	15940	15940	0
101	20240610	191500	156888460	15940	15940	15940	15940	0
102	20240610	191400	156888460	15940	15940	15940	15940	0
103	20240610	191300	156888460	15940	15940	15940	15940	0
104	20240610	191200	156888460	15940	15940	15940	15940	0
105	20240610	191100	156888460	15940	15940	15940	15940	0
106	20240610	191000	156888460	15940	15940	15940	15940	0
107	20240610	190900	156888460	15940	15940	15940	15940	0
108	20240610	190800	156888460	15940	15940	15940	15940	0
109	20240610	190700	156888460	15940	15940	15940	15940	0
110	20240610	190600	156888460	15940	15940	15940	15940	0
111	20240610	190500	156888460	15940	15940	15940	15940	0
112	20240610	190400	156888460	15940	15940	15940	15940	0
113	20240610	190300	156888460	15940	15940	15940	15940	0
114	20240610	190200	156888460	15940	15940	15940	15940	0
115	20240610	190100	156888460	15940	15940	15940	15940	0
116	20240610	190000	156888460	15940	15940	15940	15940	0
117	20240610	185900	156888460	15940	15940	15940	15940	0
118	20240610	185800	156888460	15940	15940	15940	15940	0
119	20240610	185700	156888460	15940	15940	15940	15940	0
120	20240610	185600	156888460	15940	15940	15940	15940	0
121	20240610	185500	156888460	15940	15940	15940	15940	0
122	20240610	185400	156888460	15940	15940	15940	15940	150
123	20240610	185300	156888460	15940	15940	15940	15940	0
124	20240610	185200	156888460	15940	15940	15940	15940	0
125	20240610	185100	156888460	15940	15940	15940	15940	0
126	20240610	185000	156888460	15940	15940	15940	15940	0
127	20240610	184900	156888460	15940	15940	15940	15940	0
128	20240610	184800	156888460	15940	15940	15940	15940	0
129	20240610	184700	156888460	15940	15940	15940	15940	0
130	20240610	184600	156888460	15940	15940	15940	15940	0
131	20240610	184500	156888460	15940	15940	15940	15940	0
132	20240610	184400	156888460	15940	15940	15940	15940	0
133	20240610	184300	156888460	15940	15940	15940	15940	0
134	20240610	184200	156888460	15940	15940	15940	15940	0
135	20240610	184100	156888460	15940	15940	15940	15940	0
136	20240610	184000	156888460	15940	15940	15940	15940	0
137	20240610	183900	156888460	15940	15940	15940	15940	0
138	20240610	183800	156888460	15940	15940	15940	15940	0
139	20240610	183700	156888460	15940	15940	15940	15940	0
140	20240610	183600	156888460	15940	15940	15940	15940	0
141	20240610	183500	156888460	15940	15940	15940	15940	0
142	20240610	183400	156888460	15940	15940	15940	15940	0
143	20240610	183300	156888460	15940	15940	15940	15940	0
144	20240610	183200	156888460	15940	15940	15940	15940	0
145	20240610	183100	156888460	15940	15940	15940	15940	0
146	20240610	183000	156888460	15940	15940	15940	15940	0
147	20240610	182900	156888460	15940	15940	15940	15940	0
148	20240610	182800	156888460	15940	15940	15940	15940	0
149	20240610	182700	156888460	15940	15940	15940	15940	0
150	20240610	182600	156888460	15940	15940	15940	15940	0
151	20240610	182500	156888460	15940	15940	15940	15940	0
152	20240610	182400	156888460	15940	15940	15940	15940	150
153	20240610	182300	156888460	15940	15940	15940	15940	0
154	20240610	182200	156888460	15940	15940	15940	15940	0
155	20240610	182100	156888460	15940	15940	15940	15940	0
156	20240610	182000	156888460	15940	15940	15940	15940	0
157	20240610	181900	156888460	15940	15940	15940	15940	0
158	20240610	181800	156888460	15940	15940	15940	15940	0
159	20240610	181700	156888460	15940	15940	15940	15940	0
160	20240610	181600	156888460	15940	15940	15940	15940	0
161	20240610	181500	156888460	15940	15940	15940	15940	0
162	20240610	181400	156888460	15940	15940	15940	15940	0
163	20240610	181300	156888460	15940	15940	15940	15940	0
164	20240610	181200	156888460	15940	15940	15940	15940	0
165	20240610	181100	156888460	15940	15940	15940	15940	0
166	20240610	181000	156888460	15940	15940	15940	15940	0
167	20240610	180900	156888460	15940	15940	15940	15940	0
168	20240610	180800	156888460	15940	15940	15940	15940	0
169	20240610	180700	156888460	15940	15940	15940	15940	0
170	20240610	180600	156888460	15940	15940	15940	15940	0
171	20240610	180500	156888460	15940	15940	15940	15940	0
172	20240610	180400	156888460	15940	15940	15940	15940	0
173	20240610	180300	156888460	15940	15940	15940	15940	0
174	20240610	180200	156888460	15940	15940	15940	15940	0
175	20240610	180100	156888460	15940	15940	15940	15940	0
176	20240610	180000	156888460	15940	15940	15940	15940	0
177	20240610	175900	156888460	15940	15940	15940	15940	0
178	20240610	175800	156888460	15940	15940	15940	15940	0
179	20240610	175700	156888460	15940	15940	15940	15940	0
180	20240610	175600	156888460	15940	15940	15940	15940	0
181	20240610	175500	156888460	15940	15940	15940	15940	0
182	20240610	175400	156888460	15940	15940	15940	15940	150
183	20240610	175300	156888460	15940	15940	15940	15940	0
184	20240610	175200	156888460	15940	15940	15940	15940	0
185	20240610	175100	156888460	15940	15940	15940	15940	0
186	20240610	175000	156888460	15940	15940	15940	15940	0
187	20240610	174900	156888460	15940	15940	15940	15940	0
188	20240610	174800	156888460	15940	15940	15940	15940	0
189	20240610	174700	156888460	15940	15940	15940	15940	0
190	20240610	174600	156888460	15940	15940	15940	15940	0
191	20240610	174500	156888460	15940	15940	15940	15940	0
192	20240610	174400	156888460	15940	15940	15940	15940	0
193	20240610	174300	156888460	15940	15940	15940	15940	0
194	20240610	174200	156888460	15940	15940	15940	15940	0
195	20240610	174100	156888460	15940	15940	15940	15940	0
196	20240610	174000	156888460	15940	15940	15940	15940	0
197	20240610	173900	156888460	15940	15940	15940	15940	0
198	20240610	173800	156888460	15940	15940	15940	15940	0
199	20240610	173700	156888460	15940	15940	15940	15940	0
200	20240610	173600	156888460	15940	15940	15940	15940	0
201	20240610	173500	156888460	15940	15940	15940	15940	0
202	20240610	173400	156888460	15940	15940	15940	15940	0
203	20240610	173300	156888460	15940	15940	15940	15940	0
204	20240610	173200	156888460	15940	15940	15940	15940	0
205	20240610	173100	156888460	15940	15940	15940	15940	0
206	20240610	173000	156888460	15940	15940	15940	15940	0
207	20240610	172900	156888460	15940	15940	15940	15940	0
208	20240610	172800	156888460	15940	15940	15940	15940	0
209	20240610	172700	156888460	15940	15940	15940	15940	0
210	20240610	172600	156888460	15940	15940	15940	15940	0
211	20240610	172500	156888460	15940	15940	15940	15940	0
212	20240610	172400	156888460	15940	15940	15940	15940	150
213	20240610	172300	156888460	15940	15940	15940	15940	0
214	20240610	172200	156888460	15940	15940	15940	15940	0
215	20240610	172100	156888460	15940	15940	15940	15940	0
216	20240610	172000	156888460	15940	15940	15940	15940	0
217	20240610	171900	156888460	15940	15940	15940	15940	0
218	20240610	171800	156888460	15940	15940	15940	15940	0
219	20240610	171700	156888460	15940	15940	15940	15940	0
220	20240610	171600	156888460	15940	15940	15940	15940	0
221	20240610	171500	156888460	15940	15940	15940	15940	0
222	20240610	171400	156888460	15940	15940	15940	15940	0
223	20240610	171300	156888460	15940	15940	15940	15940	0
224	20240610	171200	156888460	15940	15940	15940	15940	0
225	20240610	171100	156888460	15940	15940	15940	15940	0
226	20240610	171000	156888460	15940	15940	15940	15940	0
227	20240610	170900	156888460	15940	15940	15940	15940	0
228	20240610	170800	156888460	15940	15940	15940	15940	0
229	20240610	170700	156888460	15940	15940	15940	15940	0
230	20240610	170600	156888460	15940	15940	15940	15940	0
231	20240610	170500	156888460	15940	15940	15940	15940	0
232	20240610	170400	156888460	15940	15940	15940	15940	0
233	20240610	170300	156888460	15940	15940	15940	15940	0
234	20240610	170200	156888460	15940	15940	15940	15940	0
235	20240610	170100	156888460	15940	15940	15940	15940	0
236	20240610	170000	156888460	15940	15940	15940	15940	0
237	20240610	165900	156888460	15940	15940	15940	15940	0
238	20240610	165800	156888460	15940	15940	15940	15940	0
239	20240610	165700	156888460	15940	15940	15940	15940	0
240	20240610	165600	156888460	15940	15940	15940	15940	0
241	20240610	165500	156888460	15940	15940	15940	15940	0
242	20240610	165400	156888460	15940	15940	15940	15940	150
243	20240610	165300	156888460	15940	15940	15940	15940	0
244	20240610	165200	156888460	15940	15940	15940	15940	0
245	20240610	165100	156888460	15940	15940	15940	15940	0
246	20240610	165000	156888460	15940	15940	15940	15940	0
247	20240610	164900	156888460	15940	15940	15940	15940	0
248	20240610	164800	156888460	15940	15940	15940	15940	0
249	20240610	164700	156888460	15940	15940	15940	15940	0
250	20240610	164600	156888460	15940	15940	15940	15940	0
251	20240610	164500	156888460	15940	15940	15940	15940	0
252	20240610	164400	156888460	15940	15940	15940	15940	0
253	20240610	164300	156888460	15940	15940	15940	15940	0
254	20240610	164200	156888460	15940	15940	15940	15940	0
255	20240610	164100	156888460	15940	15940	15940	15940	0
256	20240610	164000	156888460	15940	15940	15940	15940	0
257	20240610	163900	156888460	15940	15940	15940	15940	0
258	20240610	163800	156888460	15940	15940	15940	15940	0
259	20240610	163700	156888460	15940	15940	15940	15940	0
260	20240610	163600	156888460	15940	15940	15940	15940	0
261	20240610	163500	156888460	15940	15940	15940	15940	0
262	20240610	163400	156888460	15940	15940	15940	15940	0
263	20240610	163300	156888460	15940	15940	15940	15940	0
264	20240610	163200	156888460	15940	15940	15940	15940	0
265	20240610	163100	156888460	15940	15940	15940	15940	0
266	20240610	163000	156888460	15940	15940	15940	15940	0
267	20240610	162900	156888460	15940	15940	15940	15940	0
268	20240610	162800	156888460	15940	15940	15940	15940	0
269	20240610	162700	156888460	15940	15940	15940	15940	0
270	20240610	162600	156888460	15940	15940	15940	15940	0
271	20240610	162500	156888460	15940	15940	15940	15940	0
272	20240610	162400	156888460	15940	15940	15940	15940	150
273	20240610	162300	156888460	15940	15940	15940	15940	0
274	20240610	162200	156888460	15940	15940	15940	15940	0
275	20240610	162100	156888460	15940	15940	15940	15940	0
276	20240610	162000	156888460	15940	15940	15940	15940	0
277	20240610	161900	156888460	15940	15940	15940	15940	0
278	20240610	161800	156888460	15940	15940	15940	15940	0
279	20240610	161700	156888460	15940	15940	15940	15940	0
280	20240610	161600	156888460	15940	15940	15940	15940	0
281	20240610	161500	156888460	15940	15940	15940	15940	0
282	20240610	161400	156888460	15940	15940	15940	15940	0
283	20240610	161300	156888460	15940	15940	15940	15940	0
284	20240610	161200	156888460	15940	15940	15940	15940	0
285	20240610	161100	156888460	15940	15940	15940	15940	0
286	20240610	161000	156888460	15940	15940	15940	15940	0
287	20240610	160900	156888460	15940	15940	15940	15940	0
288	20240610	160800	156888460	15940	15940	15940	15940	0
289	20240610	160700	156888460	15940	15940	15940	15940	0
290	20240610	160600	156888460	15940	15940	15940	15940	0
291	20240610	160500	156888460	15940	15940	15940	15940	0
292	20240610	160400	156888460	15940	15940	15940	15940	0
293	20240610	160300	156888460	15940	15940	15940	15940	0
294	20240610	160200	156888460	15940	15940	15940	15940	0
295	20240610	160100	156888460	15940	15940	15940	15940	0
296	20240610	160000	156888460	15940	15940	15940	15940	0
297	20240610	155900	156888460	15940	15940	15940	15940	0
298	20240610	155800	156888460	15940	15940	15940	15940	0
299	20240610	155700	156888460	15940	15940	15940	15940	0
300	20240610	155600	156888460	15940	15940	15940	15940	0
301	20240610	155500	156888460	15940	15940	15940	15940	0
302	20240610	155400	156888460	15940	15940	15940	15940	150
303	20240610	155300	156888460	15940	15940	15940	15940	0
304	20240610	155200	156888460	15940	15940	15940	15940	0
305	20240610	155100	156888460	15940	15940	15940	15940	0
306	20240610	155000	156888460	15940	15940	15940	15940	0
307	20240610	154900	156888460	15940	15940	15940	15940	0
308	20240610	154800	156888460	15940	15940	15940	15940	0
309	20240610	154700	156888460	15940	15940	15940	15940	0
310	20240610	154600	156888460	15940	15940	15940	15940	0
311	20240610	154500	156888460	15940	15940	15940	15940	0
312	20240610	154400	156888460	15940	15940	15940	15940	0
313	20240610	154300	156888460	15940	15940	15940	15940	0
314	20240610	154200	156888460	15940	15940	15940	15940	0
315	20240610	154100	156888460	15940	15940	15940	15940	0
316	20240610	154000	156888460	15940	15940	15940	15940	0
317	20240610	153900	156888460	15940	15940	15940	15940	0
318	20240610	153800	156888460	15940	15940	15940	15940	0
319	20240610	153700	156888460	15940	15940	15940	15940	0
320	20240610	153600	156888460	15940	15940	15940	15940	0
321	20240610	153500	156888460	15940	15940	15940	15940	0
322	20240610	153400	156888460	15940	15940	15940	15940	0
323	20240610	153300	156888460	15940	15940	15940	15940	0
324	20240610	153200	156888460	15940	15940	15940	15940	0
325	20240610	153100	156888460	15940	15940	15940	15940	0
326	20240610	153000	156888460	15940	15940	15940	15940	150
327	20240610	152900	154497460	15950	15950	15950	15950	0
328	20240610	152800	154497460	15950	15950	15950	15950	0
329	20240610	152700	154497460	15950	15950	15950	15950	0
330	20240610	152600	154497460	15950	15950	15950	15950	0
331	20240610	152500	154497460	15950	15950	15950	15950	0
332	20240610	152400	154497460	15950	15950	15950	15950	0
333	20240610	152300	154497460	15950	15950	15950	15950	0
334	20240610	152200	154497460	15950	15950	15950	15950	0
335	20240610	152100	154497460	15950	15950	15950	15950	0
336	20240610	152000	154497460	15950	15950	15950	15950	0
337	20240610	151900	154497460	15950	15950	15950	15950	0
338	20240610	151800	154497460	15950	15950	15950	15950	1
339	20240610	151700	154481510	15960	15950	15960	15950	51
340	20240610	151600	153668050	15930	15930	15930	15930	0
341	20240610	151500	153668050	15930	15930	15930	15930	13
342	20240610	151400	153460960	15940	15940	15940	15940	0
343	20240610	151300	153460960	15940	15940	15940	15940	12
344	20240610	151200	153269680	15950	15950	15950	15950	0
345	20240610	151100	153269680	15950	15950	15950	15950	1
346	20240610	151000	153253730	15940	15940	15940	15940	47
347	20240610	150900	152504550	15960	15940	15960	15940	37
348	20240610	150800	151914570	15960	15960	15960	15960	0
349	20240610	150700	151914570	15960	15960	15960	15960	0
350	20240610	150600	151914570	15960	15950	15960	15950	23
351	20240610	150500	151547710	15950	15950	15950	15950	0
352	20240610	150400	151547710	15950	15950	15950	15950	0
353	20240610	150300	151547710	15950	15950	15950	15950	0
354	20240610	150200	151547710	15950	15950	15950	15950	0
355	20240610	150100	151547710	15950	15950	15950	15950	0
356	20240610	150000	151547710	15950	15950	15950	15950	0
357	20240610	145900	151547710	15950	15950	15950	15950	0
358	20240610	145800	151547710	15950	15950	15950	15950	0
359	20240610	145700	151547710	15950	15950	15950	15950	1
360	20240610	145600	151531760	15970	15970	15970	15970	0
361	20240610	145500	151531760	15970	15970	15970	15970	0
362	20240610	145400	151531760	15970	15970	15970	15970	37
363	20240610	145300	150940870	15970	15970	15970	15970	25
364	20240610	145200	150541620	15970	15970	15970	15970	20
365	20240610	145100	150222220	15970	15970	15970	15970	29
366	20240610	145000	149759090	15970	15970	15970	15970	20
367	20240610	144900	149439690	15970	15970	15970	15970	27
368	20240610	144800	149008500	15970	15980	15980	15960	31
369	20240610	144700	148513360	15980	15980	15980	15980	16
370	20240610	144600	148257680	15980	15980	15980	15980	27
371	20240610	144500	147826220	15980	15980	15980	15980	21
372	20240610	144400	147490640	15980	15980	15980	15980	31
373	20240610	144300	146995260	15980	15980	15980	15920	95
374	20240610	144200	145480720	15980	15980	15980	15980	25
375	20240610	144100	145081220	15980	15980	15980	15980	20
376	20240610	144000	144761620	15980	15980	15980	15980	12
377	20240610	143900	144569860	15980	15980	15980	15980	20
378	20240610	143800	144250260	15980	15980	15980	15980	24
379	20240610	143700	143866740	15980	15980	15980	15980	21
380	20240610	143600	143531160	15980	15970	15980	15970	23
381	20240610	143500	143163760	15970	15970	15970	15970	22
382	20240610	143400	142812420	15970	15970	15970	15970	22
383	20240610	143300	142461080	15970	15970	15970	15970	15
384	20240610	143200	142221530	15970	15970	15970	15970	27
385	20240610	143100	141790340	15970	15970	15970	15970	23
386	20240610	143000	141423030	15970	15970	15970	15970	29
387	20240610	142900	140959900	15970	15970	15970	15930	75
388	20240610	142800	139764190	15970	15970	15970	15970	25
389	20240610	142700	139364940	15970	15970	15970	15970	28
390	20240610	142600	138917780	15970	15970	15970	15970	18
391	20240610	142500	138630320	15970	15970	15970	15970	28
392	20240610	142400	138183160	15970	15970	15970	15970	28
393	20240610	142300	137736000	15970	15970	15970	15970	24
394	20240610	142200	137352720	15970	15970	15970	15970	23
395	20240610	142100	136985410	15970	15970	15970	15970	21
396	20240610	142000	136650040	15970	15970	15970	15970	22
397	20240610	141900	136298700	15970	15970	15970	15970	13
398	20240610	141800	136091090	15970	15970	15970	15930	150
399	20240610	141700	133700950	15980	15980	15980	15980	28
400	20240610	141600	133253510	15980	15980	15980	15980	23
401	20240610	141500	132885970	15980	15980	15980	15980	25
402	20240610	141400	132486470	15980	15980	15980	15980	24
403	20240610	141300	132102950	15980	15980	15980	15980	26
404	20240610	141200	131687470	15980	15980	15980	15980	19
405	20240610	141100	131383850	15980	15980	15980	15980	22
406	20240610	141000	131032290	15980	15980	15980	15980	20
407	20240610	140900	130712690	15980	15980	15980	15980	21
408	20240610	140800	130377110	15980	15980	15980	15980	24
409	20240610	140700	129993590	15980	15980	15980	15980	25
410	20240610	140600	129594090	15980	15980	15980	15980	26
411	20240610	140500	129178610	15980	15980	15980	15980	13
412	20240610	140400	128970870	15980	15980	15980	15980	25
413	20240610	140300	128571370	15980	15980	15980	15980	27
414	20240610	140200	128139910	15980	15980	15980	15980	23
415	20240610	140100	127772370	15980	15980	15980	15980	25
416	20240610	140000	127372870	15980	15980	15980	15980	22
417	20240610	135900	127021310	15980	15980	15980	15980	27
418	20240610	135800	126589850	15980	15980	15980	15980	17
419	20240610	135700	126318190	15980	15980	15980	15980	23
420	20240610	135600	125950650	15980	15980	15980	15980	28
421	20240610	135500	125503210	15980	15980	15980	15980	21
422	20240610	135400	125167630	15980	15930	15980	15930	224
423	20240610	135300	121598110	15980	15980	15980	15930	1224
424	20240610	135200	102082940	15980	15980	15980	15980	25
425	20240610	135100	101683440	15980	15980	15980	15980	17
426	20240610	135000	101411780	15980	15990	15990	15980	29
427	20240610	134900	100948270	15990	15990	15990	15990	23
428	20240610	134800	100580500	15990	15990	15990	15990	25
429	20240610	134700	100180750	15990	15980	15990	15980	150
430	20240610	134600	97783660	15980	15980	15980	15980	0
431	20240610	134500	97783660	15980	15980	15980	15980	69
432	20240610	134400	96681040	15970	15970	15970	15970	44
433	20240610	134300	95978360	15970	15970	15970	15970	0
434	20240610	134200	95978360	15970	15970	15970	15970	0
435	20240610	134100	95978360	15970	15970	15970	15970	0
436	20240610	134000	95978360	15970	15980	15980	15970	32
437	20240610	133900	95467310	15980	15980	15980	15980	0
438	20240610	133800	95467310	15980	15980	15980	15980	0
439	20240610	133700	95467310	15980	15980	15980	15980	0
440	20240610	133600	95467310	15980	15980	15980	15980	0
441	20240610	133500	95467310	15980	15980	15980	15980	0
442	20240610	133400	95467310	15980	15980	15980	15980	0
443	20240610	133300	95467310	15980	15980	15980	15980	6
444	20240610	133200	95371430	15980	15980	15980	15980	0
445	20240610	133100	95371430	15980	15980	15980	15980	10
446	20240610	133000	95211630	15980	15980	15980	15980	0
447	20240610	132900	95211630	15980	15980	15980	15980	0
448	20240610	132800	95211630	15980	15980	15980	15980	2
449	20240610	132700	95179670	15990	15990	15990	15990	0
450	20240610	132600	95179670	15990	15990	15990	15990	0
451	20240610	132500	95179670	15990	15990	15990	15990	0
452	20240610	132400	95179670	15990	15990	15990	15990	0
453	20240610	132300	95179670	15990	15990	15990	15990	0
454	20240610	132200	95179670	15990	15990	15990	15990	0
455	20240610	132100	95179670	15990	15990	15990	15990	0
456	20240610	132000	95179670	15990	15990	15990	15990	0
457	20240610	131900	95179670	15990	15990	15990	15990	0
458	20240610	131800	95179670	15990	15990	15990	15990	0
459	20240610	131700	95179670	15990	15990	15990	15990	0
460	20240610	131600	95179670	15990	15990	15990	15990	0
461	20240610	131500	95179670	15990	15990	15990	15990	0
462	20240610	131400	95179670	15990	15990	15990	15990	0
463	20240610	131300	95179670	15990	15990	15990	15990	0
464	20240610	131200	95179670	15990	15990	15990	15990	0
465	20240610	131100	95179670	15990	15990	15990	15990	0
466	20240610	131000	95179670	15990	15990	15990	15990	0
467	20240610	130900	95179670	15990	15990	15990	15990	0
468	20240610	130800	95179670	15990	15990	15990	15990	0
469	20240610	130700	95179670	15990	15990	15990	15990	0
470	20240610	130600	95179670	15990	15990	15990	15990	0
471	20240610	130500	95179670	15990	15990	15990	15990	0
472	20240610	130400	95179670	15990	15990	15990	15990	0
473	20240610	130300	95179670	15990	15990	15990	15990	0
474	20240610	130200	95179670	15990	15990	15990	15990	0
475	20240610	130100	95179670	15990	15990	15990	15990	1
476	20240610	130000	95163680	15970	15970	15970	15970	76
477	20240610	125900	93949960	15990	15990	15990	15990	0
478	20240610	125800	93949960	15990	15990	15990	15990	0
479	20240610	125700	93949960	15990	15990	15990	15990	5
480	20240610	125600	93870010	15990	15990	15990	15990	12
481	20240610	125500	93678130	15990	15990	15990	15990	10
482	20240610	125400	93518230	15990	15990	15990	15990	3
483	20240610	125300	93470260	15990	15990	15990	15990	13
484	20240610	125200	93262390	15990	15990	15990	15990	7
485	20240610	125100	93150460	15990	15990	15990	15990	7
486	20240610	125000	93038530	15980	15980	15980	15980	7
487	20240610	124900	92926670	15980	15980	15980	15980	9
488	20240610	124800	92782850	15980	15980	15980	15980	3
489	20240610	124700	92734910	15980	15980	15980	15980	8
490	20240610	124600	92607070	15980	15980	15980	15980	12
491	20240610	124500	92415310	15980	15980	15980	15980	5
492	20240610	124400	92335410	15980	15970	15980	15970	8
493	20240610	124300	92207620	15970	15970	15970	15970	8
494	20240610	124200	92079860	15970	15970	15970	15970	25
495	20240610	124100	91680610	15970	15970	15970	15970	14
496	20240610	124000	91457030	15970	15970	15970	15970	8
497	20240610	123900	91329270	15970	15970	15970	15970	3
498	20240610	123800	91281360	15960	15960	15960	15960	11
499	20240610	123700	91105800	15960	15960	15960	15960	11
500	20240610	123600	90930240	15960	15960	15960	15960	3
501	20240610	123500	90882360	15960	15960	15960	15960	6
502	20240610	123400	90786600	15870	15870	15870	15870	0
503	20240610	123300	90786600	15870	15870	15870	15870	0
504	20240610	123200	90786600	15870	15960	15960	15870	8
505	20240610	123100	90659010	15960	15960	15960	15960	9
506	20240610	123000	90515370	15960	15960	15960	15960	7
507	20240610	122900	90403650	15950	15950	15950	15950	22
508	20240610	122800	90052750	15950	15950	15950	15950	11
509	20240610	122700	89877300	15950	15940	15950	15940	5
510	20240610	122600	89797580	15950	15930	15950	15930	11
511	20240610	122500	89622270	15940	15940	15940	15940	12
512	20240610	122400	89430990	15940	15940	15940	15940	7
513	20240610	122300	89319410	15940	15930	15940	15930	25
514	20240610	122200	88921150	15950	15980	15980	15950	13
515	20240610	122100	88713620	15980	15970	15980	15860	129
516	20240610	122000	86666360	15980	15950	15980	15850	465
517	20240610	121900	79286330	15900	16020	16020	15900	507
518	20240610	121800	71213830	16020	15980	16020	15980	8
519	20240610	121700	71085790	16020	16010	16020	16010	8
520	20240610	121600	70957670	16010	16010	16010	16010	12
521	20240610	121500	70765550	16010	16010	16010	16010	5
522	20240610	121400	70685500	16010	16010	16010	16010	9
523	20240610	121300	70541410	16010	16010	16010	16010	6
524	20240610	121200	70445350	16010	16010	16010	16010	6
525	20240610	121100	70349290	16020	16010	16020	16010	8
526	20240610	121000	70221170	16010	16010	16010	16010	6
527	20240610	120900	70125110	16020	16010	16020	16010	5
528	20240610	120800	70045040	16010	16010	16020	16010	13
529	20240610	120700	69836860	16010	16010	16010	16010	9
530	20240610	120600	69692770	16030	16030	16030	16030	5
531	20240610	120500	69612620	16030	16030	16030	16030	14
532	20240610	120400	69388200	16030	16030	16030	16030	11
533	20240610	120300	69211870	16030	16030	16030	16030	4
534	20240610	120200	69147750	16030	16030	16030	16030	11
535	20240610	120100	68971420	16030	16030	16030	16030	12
536	20240610	120000	68779060	16030	16000	16030	16000	41
537	20240610	115900	68122850	16030	16030	16030	16030	11
538	20240610	115800	67946520	16030	16030	16030	16030	8
539	20240610	115700	67818280	16030	16030	16030	16030	4
540	20240610	115600	67754160	16030	16030	16030	16030	11
541	20240610	115500	67577830	16030	16030	16030	16030	9
542	20240610	115400	67433560	16030	16030	16030	16030	5
543	20240610	115300	67353410	16030	16030	16030	16030	11
544	20240610	115200	67177080	16030	16030	16030	16030	11
545	20240610	115100	67000750	16030	16030	16030	16030	4
546	20240610	115000	66936630	16030	16030	16030	16030	6
547	20240610	114900	66840450	16030	16030	16030	16030	12
548	20240610	114800	66648090	16030	16030	16030	16030	6
549	20240610	114700	66551910	16030	16030	16030	16030	8
550	20240610	114600	66423670	16030	16030	16030	16030	8
551	20240610	114500	66295430	16030	16030	16030	16030	4
552	20240610	114400	66231310	16030	16000	16030	16000	104
553	20240610	114300	64567190	16000	16000	16000	16000	10
554	20240610	114200	64407190	16000	16000	16000	16000	5
555	20240610	114100	64327190	16000	16000	16000	16000	9
556	20240610	114000	64183190	16000	16000	16000	16000	12
557	20240610	113900	63991190	16000	16000	16000	16000	30
558	20240610	113800	63511190	16000	16000	16000	16000	5
559	20240610	113700	63431190	16000	16000	16000	16000	16
560	20240610	113600	63175190	16000	16000	16000	16000	10
561	20240610	113500	63015190	16000	15980	16000	15980	17
562	20240610	113400	62743430	16020	15980	16020	15980	108
563	20240610	113300	61017270	16030	16030	16030	16030	8
564	20240610	113200	60889030	16030	16030	16030	16030	11
565	20240610	113100	60712700	16030	16030	16030	16030	3
566	20240610	113000	60664610	16030	16030	16030	16030	13
567	20240610	112900	60456220	16030	16030	16030	16030	7
568	20240610	112800	60344010	16030	16030	16030	16030	4
569	20240610	112700	60279890	16030	16030	16030	16030	9
570	20240610	112600	60135620	16030	16040	16040	16030	9
571	20240610	112500	59991320	16040	16030	16040	16030	456
572	20240610	112400	52681610	16030	16030	16030	16030	3
573	20240610	112300	52633520	16030	16020	16030	16020	9
574	20240610	112200	52489270	16030	16030	16030	16030	47
575	20240610	112100	51735860	16030	16030	16030	16030	5
576	20240610	112000	51655710	16030	16030	16030	16030	6
577	20240610	111900	51559530	16030	16030	16030	16030	10
578	20240610	111800	51399230	16030	16030	16030	16030	11
579	20240610	111700	51222900	16030	16030	16030	16030	4
580	20240610	111600	51158780	16030	16030	16030	16030	8
581	20240610	111500	51030540	16030	16030	16030	16030	13
582	20240610	111400	50822150	16030	16030	16030	16030	5
583	20240610	111300	50742000	16040	16040	16040	16040	31
584	20240610	111200	50244760	16040	16040	16040	16040	12
585	20240610	111100	50052280	16040	16040	16040	16040	13
586	20240610	111000	49843760	16040	16040	16040	16040	6
587	20240610	110900	49747520	16040	16040	16040	16040	10
588	20240610	110800	49587120	16040	16040	16040	16040	6
589	20240610	110700	49490880	16040	16040	16040	16040	3
590	20240610	110600	49442760	16040	16040	16040	16030	9
591	20240610	110500	49298410	16040	16040	16040	16040	8
592	20240610	110400	49170090	16040	16040	16040	16040	9
593	20240610	110300	49025730	16040	16040	16040	16040	3
594	20240610	110200	48977610	16040	16040	16040	16040	9
595	20240610	110100	48833250	16040	16040	16040	16040	12
596	20240610	110000	48640770	16040	16040	16040	16040	7
597	20240610	105900	48528490	16040	16040	16040	16040	66
598	20240610	105800	47469850	16040	16040	16040	16040	10
599	20240610	105700	47309450	16040	16040	16040	16040	8
600	20240610	105600	47181130	16040	16040	16040	16040	7
601	20240610	105500	47068850	16040	16040	16040	16040	9
602	20240610	105400	46924490	16040	16040	16040	16040	11
603	20240610	105300	46748050	16040	16040	16040	16040	4
604	20240610	105200	46683890	16040	16040	16040	16040	9
605	20240610	105100	46539530	16040	16040	16040	16040	13
606	20240610	105000	46331010	16040	16040	16040	16040	11
607	20240610	104900	46154570	16040	16040	16040	16040	5
608	20240610	104800	46074370	16040	16040	16040	16040	12
609	20240610	104700	45881890	16040	16040	16040	16040	10
610	20240610	104600	45721490	16040	16040	16040	16040	3
611	20240610	104500	45673370	16040	16040	16040	16040	10
612	20240610	104400	45512970	16040	16040	16040	16040	7
613	20240610	104300	45400690	16040	16040	16040	16040	12
614	20240610	104200	45208210	16040	16040	16040	16040	4
615	20240610	104100	45144050	16040	16040	16040	16040	13
616	20240610	104000	44935530	16040	16030	16040	16030	14
617	20240610	103900	44710980	16030	16030	16030	16030	8
618	20240610	103800	44582740	16030	16030	16030	16030	11
619	20240610	103700	44406410	16030	16030	16030	16030	11
620	20240610	103600	44230080	16030	16030	16030	16030	11
621	20240610	103500	44053750	16030	16030	16030	16030	7
622	20240610	103400	43941540	16030	16030	16030	16030	8
623	20240610	103300	43813300	16030	16030	16030	16030	7
624	20240610	103200	43701090	16030	16030	16030	16030	4
625	20240610	103100	43636970	16030	16020	16030	16020	14
626	20240610	103000	43412680	16020	16020	16020	16020	7
627	20240610	102900	43300540	16020	16020	16020	16020	9
628	20240610	102800	43156360	16020	16020	16020	16020	5
629	20240610	102700	43076260	16020	16020	16020	16020	13
630	20240610	102600	42868000	16020	16030	16030	16020	8
631	20240610	102500	42739810	16030	16030	16030	16030	7
632	20240610	102400	42627600	16030	16030	16030	16030	311
633	20240610	102300	37642270	16030	16030	16030	16030	10
634	20240610	102200	37481970	16030	16030	16030	16030	7
635	20240610	102100	37369760	16030	16030	16030	16030	7
636	20240610	102000	37257550	16030	16030	16030	16030	11
637	20240610	101900	37081220	16030	16030	16030	16030	11
638	20240610	101800	36904890	16030	16030	16030	16030	4
639	20240610	101700	36840770	16030	16030	16030	16030	13
640	20240610	101600	36632380	16030	16030	16030	16030	8
641	20240610	101500	36504140	16030	16030	16030	16030	10
642	20240610	101400	36343840	16000	16050	16050	16000	14
643	20240610	101300	36119590	16050	16050	16050	16050	9
644	20240610	101200	35975140	16050	16050	16050	16050	8
645	20240610	101100	35846740	16050	16050	16050	16050	3
646	20240610	101000	35798590	16050	16050	16050	16000	110
647	20240610	100900	34038090	16050	16050	16050	16050	7
648	20240610	100800	33925740	16050	16050	16050	16050	14
649	20240610	100700	33701040	16050	16050	16050	16050	4
650	20240610	100600	33636840	16050	16050	16050	16050	12
651	20240610	100500	33444240	16050	16050	16050	16050	10
652	20240610	100400	33283740	16050	16050	16050	16050	6
653	20240610	100300	33187440	16050	16050	16050	16050	9
654	20240610	100200	33042990	16050	16050	16050	16050	11
655	20240610	100100	32866440	16050	16050	16050	16050	13
656	20240610	100000	32657790	16050	16050	16050	16050	6
657	20240610	095900	32561490	16050	16050	16050	16050	12
658	20240610	095800	32368890	16050	16050	16050	16050	8
659	20240610	095700	32240490	16050	16040	16050	16040	82
660	20240610	095600	30925150	16040	16040	16040	16040	13
661	20240610	095500	30716630	16040	16040	16040	16040	12
662	20240610	095400	30524150	16040	16040	16040	16040	7
663	20240610	095300	30411870	16040	16040	16040	16040	4
664	20240610	095200	30347710	16040	16040	16040	16040	6
665	20240610	095100	30251470	16040	16040	16040	16040	12
666	20240610	095000	30058990	16050	16050	16050	16050	3
667	20240610	094900	30010840	16050	16050	16050	16050	11
668	20240610	094800	29834290	16050	16050	16050	16050	12
669	20240610	094700	29641690	16050	16040	16050	16040	14
670	20240610	094600	29417110	16040	16040	16040	16040	4
671	20240610	094500	29352950	16040	16040	16040	16040	12
672	20240610	094400	29160470	16040	16010	16040	16010	25
673	20240610	094300	28759720	16010	16010	16010	16010	5
674	20240610	094200	28679670	16010	16010	16010	16010	8
675	20240610	094100	28551590	16010	16010	16010	16010	13
676	20240610	094000	28343460	16010	16010	16010	16010	10
677	20240610	093900	28183360	16010	16010	16010	16010	6
678	20240610	093800	28087300	16010	16010	16010	16010	8
679	20240610	093700	27959220	16010	16010	16010	16010	8
680	20240610	093600	27831140	16000	16000	16000	16000	62
681	20240610	093500	26839140	16000	16000	16000	16000	11
682	20240610	093400	26663140	16000	16000	16000	16000	12
683	20240610	093300	26471140	16000	16000	16000	16000	10
684	20240610	093200	26311140	16000	16000	16000	16000	7
685	20240610	093100	26199140	16000	16000	16000	16000	11
686	20240610	093000	26023140	16000	16000	16000	16000	10
687	20240610	092900	25863140	16000	16000	16000	16000	4
688	20240610	092800	25799140	16000	16000	16000	16000	10
689	20240610	092700	25639140	16000	16000	16000	16000	9
690	20240610	092600	25495140	16000	15950	16000	15950	38
691	20240610	092500	24888740	15950	15950	15950	15950	291
692	20240610	092400	20247290	15950	15950	15950	15950	9
693	20240610	092300	20103740	15950	15950	15950	15950	7
694	20240610	092200	19992090	15950	15950	15950	15950	7
695	20240610	092100	19880440	15950	15950	15950	15950	12
696	20240610	092000	19689040	15950	15950	15950	15940	11
697	20240610	091900	19513620	15950	15950	15950	15950	10
698	20240610	091800	19354120	15950	15950	15950	15950	5
699	20240610	091700	19274370	15950	15950	15950	15950	11
700	20240610	091600	19098920	15950	15950	15950	15950	14
701	20240610	091500	18875620	15950	15950	15950	15950	8
702	20240610	091400	18748020	15950	16000	16000	15950	16
703	20240610	091300	18492470	16000	16000	16000	16000	14
704	20240610	091200	18268470	15900	16000	16000	15900	41
705	20240610	091100	17612870	16000	16000	16000	16000	3
706	20240610	091000	17564870	15990	15990	15990	15990	12
707	20240610	090900	17372990	15990	15990	15990	15990	8
708	20240610	090800	17245070	16000	15950	16000	15950	6
709	20240610	090700	17149270	15950	15950	15950	15900	10
710	20240610	090600	16989820	15950	15910	15950	15910	66
711	20240610	090500	15939560	15910	15910	15910	15900	19
712	20240610	090400	15637370	15910	15900	15910	15900	44
713	20240610	090300	14937720	15900	15840	15910	15840	71
714	20240610	090200	13808810	15900	15880	15900	15880	23
715	20240610	090100	13443190	15830	15990	15990	15830	107
716	20240610	090000	11747140	15990	15830	15990	15830	742