KissMeData/361390/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	212400	573955110	15770	15770	15770	15770	646
3	20240604	212300	573955110	15770	15770	15770	15770	0
4	20240604	212200	573955110	15770	15770	15770	15770	0
5	20240604	212100	573955110	15770	15770	15770	15770	0
6	20240604	212000	573955110	15770	15770	15770	15770	0
7	20240604	211900	573955110	15770	15770	15770	15770	0
8	20240604	211800	573955110	15770	15770	15770	15770	0
9	20240604	211700	573955110	15770	15770	15770	15770	0
10	20240604	211600	573955110	15770	15770	15770	15770	0
11	20240604	211500	573955110	15770	15770	15770	15770	0
12	20240604	211400	573955110	15770	15770	15770	15770	0
13	20240604	211300	573955110	15770	15770	15770	15770	0
14	20240604	211200	573955110	15770	15770	15770	15770	0
15	20240604	211100	573955110	15770	15770	15770	15770	0
16	20240604	211000	573955110	15770	15770	15770	15770	0
17	20240604	210900	573955110	15770	15770	15770	15770	0
18	20240604	210800	573955110	15770	15770	15770	15770	0
19	20240604	210700	573955110	15770	15770	15770	15770	0
20	20240604	210600	573955110	15770	15770	15770	15770	0
21	20240604	210500	573955110	15770	15770	15770	15770	0
22	20240604	210400	573955110	15770	15770	15770	15770	0
23	20240604	210300	573955110	15770	15770	15770	15770	0
24	20240604	210200	573955110	15770	15770	15770	15770	0
25	20240604	210100	573955110	15770	15770	15770	15770	0
26	20240604	210000	573955110	15770	15770	15770	15770	0
27	20240604	205900	573955110	15770	15770	15770	15770	0
28	20240604	205800	573955110	15770	15770	15770	15770	0
29	20240604	205700	573955110	15770	15770	15770	15770	0
30	20240604	205600	573955110	15770	15770	15770	15770	0
31	20240604	205500	573955110	15770	15770	15770	15770	0
32	20240604	205400	573955110	15770	15770	15770	15770	646
33	20240604	205300	573955110	15770	15770	15770	15770	0
34	20240604	205200	573955110	15770	15770	15770	15770	0
35	20240604	205100	573955110	15770	15770	15770	15770	0
36	20240604	205000	573955110	15770	15770	15770	15770	0
37	20240604	204900	573955110	15770	15770	15770	15770	0
38	20240604	204800	573955110	15770	15770	15770	15770	0
39	20240604	204700	573955110	15770	15770	15770	15770	0
40	20240604	204600	573955110	15770	15770	15770	15770	0
41	20240604	204500	573955110	15770	15770	15770	15770	0
42	20240604	204400	573955110	15770	15770	15770	15770	0
43	20240604	204300	573955110	15770	15770	15770	15770	0
44	20240604	204200	573955110	15770	15770	15770	15770	0
45	20240604	204100	573955110	15770	15770	15770	15770	0
46	20240604	204000	573955110	15770	15770	15770	15770	0
47	20240604	203900	573955110	15770	15770	15770	15770	0
48	20240604	203800	573955110	15770	15770	15770	15770	0
49	20240604	203700	573955110	15770	15770	15770	15770	0
50	20240604	203600	573955110	15770	15770	15770	15770	0
51	20240604	203500	573955110	15770	15770	15770	15770	0
52	20240604	203400	573955110	15770	15770	15770	15770	0
53	20240604	203300	573955110	15770	15770	15770	15770	0
54	20240604	203200	573955110	15770	15770	15770	15770	0
55	20240604	203100	573955110	15770	15770	15770	15770	0
56	20240604	203000	573955110	15770	15770	15770	15770	0
57	20240604	202900	573955110	15770	15770	15770	15770	0
58	20240604	202800	573955110	15770	15770	15770	15770	0
59	20240604	202700	573955110	15770	15770	15770	15770	0
60	20240604	202600	573955110	15770	15770	15770	15770	0
61	20240604	202500	573955110	15770	15770	15770	15770	0
62	20240604	202400	573955110	15770	15770	15770	15770	646
63	20240604	202300	573955110	15770	15770	15770	15770	0
64	20240604	202200	573955110	15770	15770	15770	15770	0
65	20240604	202100	573955110	15770	15770	15770	15770	0
66	20240604	202000	573955110	15770	15770	15770	15770	0
67	20240604	201900	573955110	15770	15770	15770	15770	0
68	20240604	201800	573955110	15770	15770	15770	15770	0
69	20240604	201700	573955110	15770	15770	15770	15770	0
70	20240604	201600	573955110	15770	15770	15770	15770	0
71	20240604	201500	573955110	15770	15770	15770	15770	0
72	20240604	201400	573955110	15770	15770	15770	15770	0
73	20240604	201300	573955110	15770	15770	15770	15770	0
74	20240604	201200	573955110	15770	15770	15770	15770	0
75	20240604	201100	573955110	15770	15770	15770	15770	0
76	20240604	201000	573955110	15770	15770	15770	15770	0
77	20240604	200900	573955110	15770	15770	15770	15770	0
78	20240604	200800	573955110	15770	15770	15770	15770	0
79	20240604	200700	573955110	15770	15770	15770	15770	0
80	20240604	200600	573955110	15770	15770	15770	15770	0
81	20240604	200500	573955110	15770	15770	15770	15770	0
82	20240604	200400	573955110	15770	15770	15770	15770	0
83	20240604	200300	573955110	15770	15770	15770	15770	0
84	20240604	200200	573955110	15770	15770	15770	15770	0
85	20240604	200100	573955110	15770	15770	15770	15770	0
86	20240604	200000	573955110	15770	15770	15770	15770	0
87	20240604	195900	573955110	15770	15770	15770	15770	0
88	20240604	195800	573955110	15770	15770	15770	15770	0
89	20240604	195700	573955110	15770	15770	15770	15770	0
90	20240604	195600	573955110	15770	15770	15770	15770	0
91	20240604	195500	573955110	15770	15770	15770	15770	0
92	20240604	195400	573955110	15770	15770	15770	15770	646
93	20240604	195300	573955110	15770	15770	15770	15770	0
94	20240604	195200	573955110	15770	15770	15770	15770	0
95	20240604	195100	573955110	15770	15770	15770	15770	0
96	20240604	195000	573955110	15770	15770	15770	15770	0
97	20240604	194900	573955110	15770	15770	15770	15770	0
98	20240604	194800	573955110	15770	15770	15770	15770	0
99	20240604	194700	573955110	15770	15770	15770	15770	0
100	20240604	194600	573955110	15770	15770	15770	15770	0
101	20240604	194500	573955110	15770	15770	15770	15770	0
102	20240604	194400	573955110	15770	15770	15770	15770	0
103	20240604	194300	573955110	15770	15770	15770	15770	0
104	20240604	194200	573955110	15770	15770	15770	15770	0
105	20240604	194100	573955110	15770	15770	15770	15770	0
106	20240604	194000	573955110	15770	15770	15770	15770	0
107	20240604	193900	573955110	15770	15770	15770	15770	0
108	20240604	193800	573955110	15770	15770	15770	15770	0
109	20240604	193700	573955110	15770	15770	15770	15770	0
110	20240604	193600	573955110	15770	15770	15770	15770	0
111	20240604	193500	573955110	15770	15770	15770	15770	0
112	20240604	193400	573955110	15770	15770	15770	15770	0
113	20240604	193300	573955110	15770	15770	15770	15770	0
114	20240604	193200	573955110	15770	15770	15770	15770	0
115	20240604	193100	573955110	15770	15770	15770	15770	0
116	20240604	193000	573955110	15770	15770	15770	15770	0
117	20240604	192900	573955110	15770	15770	15770	15770	0
118	20240604	192800	573955110	15770	15770	15770	15770	0
119	20240604	192700	573955110	15770	15770	15770	15770	0
120	20240604	192600	573955110	15770	15770	15770	15770	0
121	20240604	192500	573955110	15770	15770	15770	15770	0
122	20240604	192400	573955110	15770	15770	15770	15770	646
123	20240604	192300	573955110	15770	15770	15770	15770	0
124	20240604	192200	573955110	15770	15770	15770	15770	0
125	20240604	192100	573955110	15770	15770	15770	15770	0
126	20240604	192000	573955110	15770	15770	15770	15770	0
127	20240604	191900	573955110	15770	15770	15770	15770	0
128	20240604	191800	573955110	15770	15770	15770	15770	0
129	20240604	191700	573955110	15770	15770	15770	15770	0
130	20240604	191600	573955110	15770	15770	15770	15770	0
131	20240604	191500	573955110	15770	15770	15770	15770	0
132	20240604	191400	573955110	15770	15770	15770	15770	0
133	20240604	191300	573955110	15770	15770	15770	15770	0
134	20240604	191200	573955110	15770	15770	15770	15770	0
135	20240604	191100	573955110	15770	15770	15770	15770	0
136	20240604	191000	573955110	15770	15770	15770	15770	0
137	20240604	190900	573955110	15770	15770	15770	15770	0
138	20240604	190800	573955110	15770	15770	15770	15770	0
139	20240604	190700	573955110	15770	15770	15770	15770	0
140	20240604	190600	573955110	15770	15770	15770	15770	0
141	20240604	190500	573955110	15770	15770	15770	15770	0
142	20240604	190400	573955110	15770	15770	15770	15770	0
143	20240604	190300	573955110	15770	15770	15770	15770	0
144	20240604	190200	573955110	15770	15770	15770	15770	0
145	20240604	190100	573955110	15770	15770	15770	15770	0
146	20240604	190000	573955110	15770	15770	15770	15770	0
147	20240604	185900	573955110	15770	15770	15770	15770	0
148	20240604	185800	573955110	15770	15770	15770	15770	0
149	20240604	185700	573955110	15770	15770	15770	15770	0
150	20240604	185600	573955110	15770	15770	15770	15770	0
151	20240604	185500	573955110	15770	15770	15770	15770	0
152	20240604	185400	573955110	15770	15770	15770	15770	646
153	20240604	185300	573955110	15770	15770	15770	15770	0
154	20240604	185200	573955110	15770	15770	15770	15770	0
155	20240604	185100	573955110	15770	15770	15770	15770	0
156	20240604	185000	573955110	15770	15770	15770	15770	0
157	20240604	184900	573955110	15770	15770	15770	15770	0
158	20240604	184800	573955110	15770	15770	15770	15770	0
159	20240604	184700	573955110	15770	15770	15770	15770	0
160	20240604	184600	573955110	15770	15770	15770	15770	0
161	20240604	184500	573955110	15770	15770	15770	15770	0
162	20240604	184400	573955110	15770	15770	15770	15770	0
163	20240604	184300	573955110	15770	15770	15770	15770	0
164	20240604	184200	573955110	15770	15770	15770	15770	0
165	20240604	184100	573955110	15770	15770	15770	15770	0
166	20240604	184000	573955110	15770	15770	15770	15770	0
167	20240604	183900	573955110	15770	15770	15770	15770	0
168	20240604	183800	573955110	15770	15770	15770	15770	0
169	20240604	183700	573955110	15770	15770	15770	15770	0
170	20240604	183600	573955110	15770	15770	15770	15770	0
171	20240604	183500	573955110	15770	15770	15770	15770	0
172	20240604	183400	573955110	15770	15770	15770	15770	0
173	20240604	183300	573955110	15770	15770	15770	15770	0
174	20240604	183200	573955110	15770	15770	15770	15770	0
175	20240604	183100	573955110	15770	15770	15770	15770	0
176	20240604	183000	573955110	15770	15770	15770	15770	0
177	20240604	182900	573955110	15770	15770	15770	15770	0
178	20240604	182800	573955110	15770	15770	15770	15770	0
179	20240604	182700	573955110	15770	15770	15770	15770	0
180	20240604	182600	573955110	15770	15770	15770	15770	0
181	20240604	182500	573955110	15770	15770	15770	15770	0
182	20240604	182400	573955110	15770	15770	15770	15770	646
183	20240604	182300	573955110	15770	15770	15770	15770	0
184	20240604	182200	573955110	15770	15770	15770	15770	0
185	20240604	182100	573955110	15770	15770	15770	15770	0
186	20240604	182000	573955110	15770	15770	15770	15770	0
187	20240604	181900	573955110	15770	15770	15770	15770	0
188	20240604	181800	573955110	15770	15770	15770	15770	0
189	20240604	181700	573955110	15770	15770	15770	15770	0
190	20240604	181600	573955110	15770	15770	15770	15770	0
191	20240604	181500	573955110	15770	15770	15770	15770	0
192	20240604	181400	573955110	15770	15770	15770	15770	0
193	20240604	181300	573955110	15770	15770	15770	15770	0
194	20240604	181200	573955110	15770	15770	15770	15770	0
195	20240604	181100	573955110	15770	15770	15770	15770	0
196	20240604	181000	573955110	15770	15770	15770	15770	0
197	20240604	180900	573955110	15770	15770	15770	15770	0
198	20240604	180800	573955110	15770	15770	15770	15770	0
199	20240604	180700	573955110	15770	15770	15770	15770	0
200	20240604	180600	573955110	15770	15770	15770	15770	0
201	20240604	180500	573955110	15770	15770	15770	15770	0
202	20240604	180400	573955110	15770	15770	15770	15770	0
203	20240604	180300	573955110	15770	15770	15770	15770	0
204	20240604	180200	573955110	15770	15770	15770	15770	0
205	20240604	180100	573955110	15770	15770	15770	15770	0
206	20240604	180000	573955110	15770	15770	15770	15770	0
207	20240604	175900	573955110	15770	15770	15770	15770	0
208	20240604	175800	573955110	15770	15770	15770	15770	0
209	20240604	175700	573955110	15770	15770	15770	15770	0
210	20240604	175600	573955110	15770	15770	15770	15770	0
211	20240604	175500	573955110	15770	15770	15770	15770	0
212	20240604	175400	573955110	15770	15770	15770	15770	646
213	20240604	175300	573955110	15770	15770	15770	15770	0
214	20240604	175200	573955110	15770	15770	15770	15770	0
215	20240604	175100	573955110	15770	15770	15770	15770	0
216	20240604	175000	573955110	15770	15770	15770	15770	0
217	20240604	174900	573955110	15770	15770	15770	15770	0
218	20240604	174800	573955110	15770	15770	15770	15770	0
219	20240604	174700	573955110	15770	15770	15770	15770	0
220	20240604	174600	573955110	15770	15770	15770	15770	0
221	20240604	174500	573955110	15770	15770	15770	15770	0
222	20240604	174400	573955110	15770	15770	15770	15770	0
223	20240604	174300	573955110	15770	15770	15770	15770	0
224	20240604	174200	573955110	15770	15770	15770	15770	0
225	20240604	174100	573955110	15770	15770	15770	15770	0
226	20240604	174000	573955110	15770	15770	15770	15770	0
227	20240604	173900	573955110	15770	15770	15770	15770	0
228	20240604	173800	573955110	15770	15770	15770	15770	0
229	20240604	173700	573955110	15770	15770	15770	15770	0
230	20240604	173600	573955110	15770	15770	15770	15770	0
231	20240604	173500	573955110	15770	15770	15770	15770	0
232	20240604	173400	573955110	15770	15770	15770	15770	0
233	20240604	173300	573955110	15770	15770	15770	15770	0
234	20240604	173200	573955110	15770	15770	15770	15770	0
235	20240604	173100	573955110	15770	15770	15770	15770	0
236	20240604	173000	573955110	15770	15770	15770	15770	0
237	20240604	172900	573955110	15770	15770	15770	15770	0
238	20240604	172800	573955110	15770	15770	15770	15770	0
239	20240604	172700	573955110	15770	15770	15770	15770	0
240	20240604	172600	573955110	15770	15770	15770	15770	0
241	20240604	172500	573955110	15770	15770	15770	15770	0
242	20240604	172400	573955110	15770	15770	15770	15770	646
243	20240604	172300	573955110	15770	15770	15770	15770	0
244	20240604	172200	573955110	15770	15770	15770	15770	0
245	20240604	172100	573955110	15770	15770	15770	15770	0
246	20240604	172000	573955110	15770	15770	15770	15770	0
247	20240604	171900	573955110	15770	15770	15770	15770	0
248	20240604	171800	573955110	15770	15770	15770	15770	0
249	20240604	171700	573955110	15770	15770	15770	15770	0
250	20240604	171600	573955110	15770	15770	15770	15770	0
251	20240604	171500	573955110	15770	15770	15770	15770	0
252	20240604	171400	573955110	15770	15770	15770	15770	0
253	20240604	171300	573955110	15770	15770	15770	15770	0
254	20240604	171200	573955110	15770	15770	15770	15770	0
255	20240604	171100	573955110	15770	15770	15770	15770	0
256	20240604	171000	573955110	15770	15770	15770	15770	0
257	20240604	170900	573955110	15770	15770	15770	15770	0
258	20240604	170800	573955110	15770	15770	15770	15770	0
259	20240604	170700	573955110	15770	15770	15770	15770	0
260	20240604	170600	573955110	15770	15770	15770	15770	0
261	20240604	170500	573955110	15770	15770	15770	15770	0
262	20240604	170400	573955110	15770	15770	15770	15770	0
263	20240604	170300	573955110	15770	15770	15770	15770	0
264	20240604	170200	573955110	15770	15770	15770	15770	0
265	20240604	170100	573955110	15770	15770	15770	15770	0
266	20240604	170000	573955110	15770	15770	15770	15770	0
267	20240604	165900	573955110	15770	15770	15770	15770	0
268	20240604	165800	573955110	15770	15770	15770	15770	0
269	20240604	165700	573955110	15770	15770	15770	15770	0
270	20240604	165600	573955110	15770	15770	15770	15770	0
271	20240604	165500	573955110	15770	15770	15770	15770	0
272	20240604	165400	573955110	15770	15770	15770	15770	646
273	20240604	165300	573955110	15770	15770	15770	15770	0
274	20240604	165200	573955110	15770	15770	15770	15770	0
275	20240604	165100	573955110	15770	15770	15770	15770	0
276	20240604	165000	573955110	15770	15770	15770	15770	0
277	20240604	164900	573955110	15770	15770	15770	15770	0
278	20240604	164800	573955110	15770	15770	15770	15770	0
279	20240604	164700	573955110	15770	15770	15770	15770	0
280	20240604	164600	573955110	15770	15770	15770	15770	0
281	20240604	164500	573955110	15770	15770	15770	15770	0
282	20240604	164400	573955110	15770	15770	15770	15770	0
283	20240604	164300	573955110	15770	15770	15770	15770	0
284	20240604	164200	573955110	15770	15770	15770	15770	0
285	20240604	164100	573955110	15770	15770	15770	15770	0
286	20240604	164000	573955110	15770	15770	15770	15770	0
287	20240604	163900	573955110	15770	15770	15770	15770	0
288	20240604	163800	573955110	15770	15770	15770	15770	0
289	20240604	163700	573955110	15770	15770	15770	15770	0
290	20240604	163600	573955110	15770	15770	15770	15770	0
291	20240604	163500	573955110	15770	15770	15770	15770	0
292	20240604	163400	573955110	15770	15770	15770	15770	0
293	20240604	163300	573955110	15770	15770	15770	15770	0
294	20240604	163200	573955110	15770	15770	15770	15770	0
295	20240604	163100	573955110	15770	15770	15770	15770	0
296	20240604	163000	573955110	15770	15770	15770	15770	0
297	20240604	162900	573955110	15770	15770	15770	15770	0
298	20240604	162800	573955110	15770	15770	15770	15770	0
299	20240604	162700	573955110	15770	15770	15770	15770	0
300	20240604	162600	573955110	15770	15770	15770	15770	0
301	20240604	162500	573955110	15770	15770	15770	15770	0
302	20240604	162400	573955110	15770	15770	15770	15770	646
303	20240604	162300	573955110	15770	15770	15770	15770	0
304	20240604	162200	573955110	15770	15770	15770	15770	0
305	20240604	162100	573955110	15770	15770	15770	15770	0
306	20240604	162000	573955110	15770	15770	15770	15770	0
307	20240604	161900	573955110	15770	15770	15770	15770	0
308	20240604	161800	573955110	15770	15770	15770	15770	0
309	20240604	161700	573955110	15770	15770	15770	15770	0
310	20240604	161600	573955110	15770	15770	15770	15770	0
311	20240604	161500	573955110	15770	15770	15770	15770	0
312	20240604	161400	573955110	15770	15770	15770	15770	0
313	20240604	161300	573955110	15770	15770	15770	15770	0
314	20240604	161200	573955110	15770	15770	15770	15770	0
315	20240604	161100	573955110	15770	15770	15770	15770	0
316	20240604	161000	573955110	15770	15770	15770	15770	0
317	20240604	160900	573955110	15770	15770	15770	15770	0
318	20240604	160800	573955110	15770	15770	15770	15770	0
319	20240604	160700	573955110	15770	15770	15770	15770	0
320	20240604	160600	573955110	15770	15770	15770	15770	0
321	20240604	160500	573955110	15770	15770	15770	15770	0
322	20240604	160400	573955110	15770	15770	15770	15770	0
323	20240604	160300	573955110	15770	15770	15770	15770	0
324	20240604	160200	573955110	15770	15770	15770	15770	0
325	20240604	160100	573955110	15770	15770	15770	15770	0
326	20240604	160000	573955110	15770	15770	15770	15770	0
327	20240604	155900	573955110	15770	15770	15770	15770	0
328	20240604	155800	573955110	15770	15770	15770	15770	0
329	20240604	155700	573955110	15770	15770	15770	15770	0
330	20240604	155600	573955110	15770	15770	15770	15770	0
331	20240604	155500	573955110	15770	15770	15770	15770	0
332	20240604	155400	573955110	15770	15770	15770	15770	646
333	20240604	155300	573955110	15770	15770	15770	15770	0
334	20240604	155200	573955110	15770	15770	15770	15770	0
335	20240604	155100	573955110	15770	15770	15770	15770	0
336	20240604	155000	573955110	15770	15770	15770	15770	0
337	20240604	154900	573955110	15770	15770	15770	15770	0
338	20240604	154800	573955110	15770	15770	15770	15770	0
339	20240604	154700	573955110	15770	15770	15770	15770	0
340	20240604	154600	573955110	15770	15770	15770	15770	0
341	20240604	154500	573955110	15770	15770	15770	15770	0
342	20240604	154400	573955110	15770	15770	15770	15770	0
343	20240604	154300	573955110	15770	15770	15770	15770	0
344	20240604	154200	573955110	15770	15770	15770	15770	0
345	20240604	154100	573955110	15770	15770	15770	15770	0
346	20240604	154000	573955110	15770	15770	15770	15770	0
347	20240604	153900	573955110	15770	15770	15770	15770	0
348	20240604	153800	573955110	15770	15770	15770	15770	0
349	20240604	153700	573955110	15770	15770	15770	15770	0
350	20240604	153600	573955110	15770	15770	15770	15770	0
351	20240604	153500	573955110	15770	15770	15770	15770	0
352	20240604	153400	573955110	15770	15770	15770	15770	0
353	20240604	153300	573955110	15770	15770	15770	15770	0
354	20240604	153200	573955110	15770	15770	15770	15770	0
355	20240604	153100	573955110	15770	15770	15770	15770	0
356	20240604	153000	573955110	15770	15770	15770	15770	646
357	20240604	152900	563767690	15640	15640	15640	15640	0
358	20240604	152800	563767690	15640	15640	15640	15640	0
359	20240604	152700	563767690	15640	15640	15640	15640	0
360	20240604	152600	563767690	15640	15640	15640	15640	0
361	20240604	152500	563767690	15640	15640	15640	15640	0
362	20240604	152400	563767690	15640	15640	15640	15640	0
363	20240604	152300	563767690	15640	15640	15640	15640	0
364	20240604	152200	563767690	15640	15640	15640	15640	0
365	20240604	152100	563767690	15640	15640	15640	15640	0
366	20240604	152000	563767690	15640	15640	15640	15640	0
367	20240604	151900	563767690	15640	15650	15650	15640	130
368	20240604	151800	561733970	15650	15630	15650	15630	228
369	20240604	151700	558168100	15630	15640	15640	15620	418
370	20240604	151600	551636760	15640	15640	15640	15640	76
371	20240604	151500	550448120	15650	15660	15660	15650	34
372	20240604	151400	549915780	15710	15710	15710	15710	0
373	20240604	151300	549915780	15710	15700	15710	15600	1722
374	20240604	151200	522988370	15700	15700	15700	15700	64
375	20240604	151100	521983570	15700	15700	15700	15690	268
376	20240604	151000	517776390	15700	15700	15700	15700	80
377	20240604	150900	516520390	15710	15710	15710	15710	2
378	20240604	150800	516488970	15710	15710	15710	15710	4
379	20240604	150700	516426130	15720	15730	15730	15720	4
380	20240604	150600	516363240	15730	15730	15730	15730	1
381	20240604	150500	516347510	15710	15690	15710	15690	42
382	20240604	150400	515688350	15690	15690	15700	15690	79
383	20240604	150300	514448830	15700	15690	15700	15690	38
384	20240604	150200	513852430	15690	15690	15690	15690	12
385	20240604	150100	513664150	15690	15700	15700	15690	235
386	20240604	150000	509976360	15690	15690	15690	15690	93
387	20240604	145900	508517190	15690	15690	15690	15690	1
388	20240604	145800	508501500	15700	15700	15700	15690	169
389	20240604	145700	505848510	15690	15690	15690	15690	39
390	20240604	145600	505236600	15690	15700	15700	15690	305
391	20240604	145500	500448830	15700	15710	15710	15700	66
392	20240604	145400	499412380	15700	15700	15700	15700	88
393	20240604	145300	498030780	15700	15700	15700	15700	116
394	20240604	145200	496209580	15700	15710	15710	15700	2
395	20240604	145100	496178170	15700	15700	15700	15700	91
396	20240604	145000	494749470	15700	15720	15720	15700	1389
397	20240604	144900	472929620	15720	15720	15720	15720	69
398	20240604	144800	471844940	15720	15720	15720	15720	37
399	20240604	144700	471263300	15720	15730	15730	15720	35
400	20240604	144600	470713060	15730	15720	15730	15720	40
401	20240604	144500	470084250	15720	15720	15720	15720	91
402	20240604	144400	468653730	15720	15720	15720	15720	0
403	20240604	144300	468653730	15720	15720	15720	15720	434
404	20240604	144200	461831250	15720	15730	15730	15720	31
405	20240604	144100	461343890	15720	15730	15730	15720	291
406	20240604	144000	456767250	15730	15740	15740	15730	101
407	20240604	143900	455178210	15740	15730	15740	15730	39
408	20240604	143800	454564680	15730	15730	15730	15730	152
409	20240604	143700	452173720	15740	15740	15740	15740	7
410	20240604	143600	452063540	15740	15740	15740	15740	1
411	20240604	143500	452047800	15730	15730	15730	15730	64
412	20240604	143400	451041080	15730	15730	15730	15730	92
413	20240604	143300	449593920	15740	15740	15740	15740	55
414	20240604	143200	448728220	15740	15740	15740	15740	37
415	20240604	143100	448145840	15740	15740	15740	15740	31
416	20240604	143000	447657900	15740	15750	15750	15740	77
417	20240604	142900	446445560	15800	15740	15800	15740	153
418	20240604	142800	444036630	15730	15730	15730	15730	33
419	20240604	142700	443517540	15730	15740	15740	15730	72
420	20240604	142600	442384630	15740	15740	15740	15740	37
421	20240604	142500	441802250	15750	15750	15800	15750	50
422	20240604	142400	441014700	15750	15740	15750	15740	58
423	20240604	142300	440101730	15740	15730	15740	15730	97
424	20240604	142200	438575910	15730	15730	15730	15730	50
425	20240604	142100	437789410	15740	15740	15740	15740	2
426	20240604	142000	437757930	15730	15730	15730	15730	83
427	20240604	141900	436452340	15720	15720	15720	15720	84
428	20240604	141800	435131860	15720	15720	15720	15720	36
429	20240604	141700	434565940	15720	15730	15730	15720	41
430	20240604	141600	433921410	15720	15720	15720	15720	41
431	20240604	141500	433276890	15730	15730	15730	15730	75
432	20240604	141400	432097140	15730	15730	15730	15730	0
433	20240604	141300	432097140	15730	15740	15740	15730	44
434	20240604	141200	431404980	15730	15730	15730	15730	127
435	20240604	141100	429407270	15730	15730	15730	15730	28
436	20240604	141000	428966830	15730	15730	15730	15730	35
437	20240604	140900	428416280	15730	15730	15730	15730	34
438	20240604	140800	427881460	15730	15730	15730	15730	97
439	20240604	140700	426355650	15730	15730	15730	15730	36
440	20240604	140600	425789370	15740	15740	15740	15740	36
441	20240604	140500	425222730	15730	15730	15730	15730	68
442	20240604	140400	424153090	15740	15740	15740	15740	99
443	20240604	140300	422594830	15740	15750	15750	15740	62
444	20240604	140200	421618700	15750	15740	15750	15740	132
445	20240604	140100	419540270	15740	15750	15750	15740	54
446	20240604	140000	418690250	15770	15750	15770	15750	32
447	20240604	135900	418186200	15750	15740	15750	15740	309
448	20240604	135800	413319860	15750	15760	15760	15750	261
449	20240604	135700	409209050	15750	15750	15760	15750	68
450	20240604	135600	408138040	15750	15760	15760	15750	41
451	20240604	135500	407492270	15760	15760	15760	15750	51
452	20240604	135400	406688900	15760	15760	15770	15760	99
453	20240604	135300	405128650	15760	15760	15760	15760	67
454	20240604	135200	404072730	15760	15760	15760	15760	42
455	20240604	135100	403410810	15800	15770	15800	15760	115
456	20240604	135000	401598130	15770	15770	15770	15770	32
457	20240604	134900	401093490	15770	15770	15770	15770	82
458	20240604	134800	399800350	15770	15770	15770	15770	38
459	20240604	134700	399201090	15760	15760	15760	15760	37
460	20240604	134600	398617970	15770	15770	15770	15770	63
461	20240604	134500	397624460	15770	15770	15770	15770	31
462	20240604	134400	397135590	15770	15770	15770	15770	30
463	20240604	134300	396662490	15770	15770	15770	15770	0
464	20240604	134200	396662490	15770	15770	15800	15770	206
465	20240604	134100	393410710	15770	15770	15770	15770	30
466	20240604	134000	392937610	15770	15770	15770	15770	43
467	20240604	133900	392259500	15770	15770	15770	15770	37
468	20240604	133800	391676010	15770	15780	15780	15770	86
469	20240604	133700	390319780	15770	15770	15770	15770	150
470	20240604	133600	387954280	15770	15770	15770	15770	642
471	20240604	133500	377829940	15770	15770	15770	15770	518
472	20240604	133400	369661080	15770	15780	15780	15770	42
473	20240604	133300	368998700	15780	15780	15780	15780	29
474	20240604	133200	368541080	15780	15780	15780	15780	34
475	20240604	133100	368004560	15790	15780	15790	15780	270
476	20240604	133000	363743950	15780	15780	15780	15780	39
477	20240604	132900	363128530	15790	15780	15790	15780	210
478	20240604	132800	359814710	15780	15780	15780	15780	0
479	20240604	132700	359814710	15780	15790	15790	15780	95
480	20240604	132600	358315510	15780	15780	15780	15780	142
481	20240604	132500	356074750	15790	15790	15790	15790	7
482	20240604	132400	355964220	15780	15780	15780	15780	176
483	20240604	132300	353186940	15780	15780	15800	15780	178
484	20240604	132200	350377980	15780	15780	15780	15780	39
485	20240604	132100	349762560	15800	15780	15800	15780	46
486	20240604	132000	349036510	15790	15780	15790	15780	69
487	20240604	131900	347947590	15790	15790	15790	15790	5
488	20240604	131800	347868640	15790	15790	15790	15790	40
489	20240604	131700	347237040	15790	15800	15800	15790	22
490	20240604	131600	346889540	15780	15780	15780	15780	90
491	20240604	131500	345469340	15780	15780	15780	15780	34
492	20240604	131400	344932820	15810	15780	15810	15780	41
493	20240604	131300	344285690	15800	15780	15800	15780	384
494	20240604	131200	338226130	15780	15790	15790	15780	62
495	20240604	131100	337247590	15780	15790	15790	15780	51
496	20240604	131000	336442710	15790	15790	15790	15790	155
497	20240604	130900	333995260	15790	15790	15790	15790	65
498	20240604	130800	332968910	15790	15790	15790	15790	39
499	20240604	130700	332353100	15790	15790	15790	15790	35
500	20240604	130600	331800450	15790	15790	15790	15790	32
501	20240604	130500	331295170	15790	15790	15790	15790	52
502	20240604	130400	330474090	15790	15790	15790	15790	2
503	20240604	130300	330442510	15780	15780	15780	15780	0
504	20240604	130200	330442510	15780	15780	15780	15780	0
505	20240604	130100	330442510	15780	15780	15780	15780	46
506	20240604	130000	329716630	15780	15780	15780	15780	0
507	20240604	125900	329716630	15780	15780	15780	15780	40
508	20240604	125800	329085430	15780	15780	15780	15780	57
509	20240604	125700	328185970	15820	15780	15820	15780	2
510	20240604	125600	328154370	15780	15780	15780	15780	0
511	20240604	125500	328154370	15780	15780	15780	15780	0
512	20240604	125400	328154370	15780	15810	15810	15780	100
513	20240604	125300	326575170	15810	15810	15810	15810	0
514	20240604	125200	326575170	15810	15810	15810	15810	2
515	20240604	125100	326543550	15810	15810	15810	15810	0
516	20240604	125000	326543550	15810	15770	15810	15770	59
517	20240604	124900	325612360	15780	15790	15790	15780	100
518	20240604	124800	324034340	15780	15780	15780	15780	1
519	20240604	124700	324018560	15780	15780	15780	15780	0
520	20240604	124600	324018560	15780	15780	15780	15780	47
521	20240604	124500	323276900	15820	15810	15820	15810	2
522	20240604	124400	323245270	15780	15790	15800	15780	86
523	20240604	124300	321886920	15790	15800	15800	15790	4
524	20240604	124200	321823730	15820	15820	15820	15820	2
525	20240604	124100	321792090	15820	15820	15820	15820	0
526	20240604	124000	321792090	15820	15820	15820	15820	0
527	20240604	123900	321792090	15820	15780	15820	15780	63
528	20240604	123800	320797300	15800	15800	15800	15800	0
529	20240604	123700	320797300	15800	15800	15800	15800	1
530	20240604	123600	320781500	15790	15790	15790	15790	0
531	20240604	123500	320781500	15790	15790	15790	15790	106
532	20240604	123400	319107760	15800	15800	15800	15800	2
533	20240604	123300	319076160	15790	15790	15790	15790	0
534	20240604	123200	319076160	15790	15790	15790	15790	49
535	20240604	123100	318302450	15800	15800	15800	15800	415
536	20240604	123000	311745450	15810	15810	15810	15810	7
537	20240604	122900	311634780	15810	15810	15810	15810	3
538	20240604	122800	311587350	15810	15820	15820	15810	959
539	20240604	122700	296421560	15820	15820	15820	15820	0
540	20240604	122600	296421560	15820	15820	15820	15820	14
541	20240604	122500	296200080	15820	15820	15820	15820	120
542	20240604	122400	294301680	15820	15820	15830	15820	66
543	20240604	122300	293257470	15830	15830	15830	15830	0
544	20240604	122200	293257470	15830	15820	15830	15820	11
545	20240604	122100	293083440	15820	15820	15820	15820	10
546	20240604	122000	292925240	15820	15820	15820	15820	46
547	20240604	121900	292197520	15830	15830	15830	15830	0
548	20240604	121800	292197520	15830	15830	15830	15830	0
549	20240604	121700	292197520	15830	15830	15830	15830	5
550	20240604	121600	292118370	15830	15830	15830	15830	0
551	20240604	121500	292118370	15830	15830	15830	15830	1
552	20240604	121400	292102540	15820	15820	15820	15820	0
553	20240604	121300	292102540	15820	15820	15820	15820	59
554	20240604	121200	291169160	15810	15810	15810	15810	0
555	20240604	121100	291169160	15810	15810	15810	15810	500
556	20240604	121000	283264160	15810	15820	15820	15810	500
557	20240604	120900	275355770	15820	15840	15840	15820	602
558	20240604	120800	265831770	15830	15830	15830	15830	510
559	20240604	120700	257758470	15830	15830	15830	15830	0
560	20240604	120600	257758470	15830	15840	15840	15830	1212
561	20240604	120500	238567930	15840	15840	15840	15840	298
562	20240604	120400	233847610	15840	15840	15840	15840	5
563	20240604	120300	233768410	15840	15840	15840	15840	500
564	20240604	120200	225848410	15850	15850	15850	15850	5
565	20240604	120100	225769160	15850	15850	15850	15850	0
566	20240604	120000	225769160	15850	15850	15850	15850	0
567	20240604	115900	225769160	15850	15850	15850	15850	100
568	20240604	115800	224184160	15850	15850	15850	15850	81
569	20240604	115700	222900310	15850	15850	15850	15850	109
570	20240604	115600	221172660	15840	15840	15840	15840	0
571	20240604	115500	221172660	15840	15840	15840	15840	18
572	20240604	115400	220887540	15840	15840	15840	15840	55
573	20240604	115300	220016340	15840	15840	15840	15840	0
574	20240604	115200	220016340	15840	15840	15840	15840	0
575	20240604	115100	220016340	15840	15840	15840	15840	37
576	20240604	115000	219430260	15850	15850	15850	15850	0
577	20240604	114900	219430260	15850	15850	15850	15850	1010
578	20240604	114800	203421760	15840	15840	15840	15840	0
579	20240604	114700	203421760	15840	15840	15840	15840	51
580	20240604	114600	202613920	15850	15850	15850	15840	1783
581	20240604	114500	174353800	15850	15850	15850	15850	1
582	20240604	114400	174337950	15840	15840	15840	15840	0
583	20240604	114300	174337950	15840	15840	15840	15840	54
584	20240604	114200	173482590	15840	15840	15840	15840	0
585	20240604	114100	173482590	15840	15840	15840	15840	0
586	20240604	114000	173482590	15840	15840	15840	15840	48
587	20240604	113900	172722270	15840	15840	15840	15840	0
588	20240604	113800	172722270	15840	15840	15840	15840	0
589	20240604	113700	172722270	15840	15840	15840	15840	0
590	20240604	113600	172722270	15840	15850	15850	15840	144
591	20240604	113500	170440630	15850	15850	15850	15850	1
592	20240604	113400	170424780	15860	15860	15860	15860	10
593	20240604	113300	170266180	15860	15860	15860	15860	11
594	20240604	113200	170091720	15850	15850	15850	15850	41
595	20240604	113100	169441870	15860	15860	15860	15860	0
596	20240604	113000	169441870	15860	15850	15860	15850	301
597	20240604	112900	164668020	15840	15840	15840	15840	0
598	20240604	112800	164668020	15840	15840	15840	15840	58
599	20240604	112700	163749300	15840	15840	15840	15840	0
600	20240604	112600	163749300	15840	15850	15850	15840	100
601	20240604	112500	162164640	15850	15850	15850	15850	56
602	20240604	112400	161277040	15850	15860	15860	15850	6
603	20240604	112300	161181890	15860	15860	15860	15860	0
604	20240604	112200	161181890	15860	15860	15860	15860	127
605	20240604	112100	159167670	15850	15850	15850	15850	47
606	20240604	112000	158422720	15840	15840	15840	15840	0
607	20240604	111900	158422720	15840	15840	15840	15840	0
608	20240604	111800	158422720	15840	15840	15840	15840	10
609	20240604	111700	158264320	15840	15840	15840	15840	111
610	20240604	111600	156506080	15840	15840	15840	15840	0
611	20240604	111500	156506080	15840	15840	15840	15840	0
612	20240604	111400	156506080	15840	15850	15850	15840	635
613	20240604	111300	146443110	15860	15860	15860	15860	17
614	20240604	111200	146173490	15860	15850	15860	15850	36
615	20240604	111100	145602540	15850	15850	15850	15850	0
616	20240604	111000	145602540	15850	15850	15850	15850	59
617	20240604	110900	144667390	15860	15860	15860	15860	0
618	20240604	110800	144667390	15860	15860	15860	15860	0
619	20240604	110700	144667390	15860	15860	15860	15860	0
620	20240604	110600	144667390	15860	15860	15860	15860	11
621	20240604	110500	144492930	15860	15860	15860	15860	0
622	20240604	110400	144492930	15860	15860	15860	15860	0
623	20240604	110300	144492930	15860	15850	15860	15850	26
624	20240604	110200	144080800	15850	15850	15850	15850	83
625	20240604	110100	142765250	15850	15850	15850	15850	1
626	20240604	110000	142749400	15850	15850	15850	15850	0
627	20240604	105900	142749400	15850	15850	15850	15850	60
628	20240604	105800	141798400	15860	15860	15860	15860	0
629	20240604	105700	141798400	15860	15860	15860	15860	300
630	20240604	105600	137040400	15870	15870	15870	15870	10
631	20240604	105500	136881700	15870	15870	15870	15870	4
632	20240604	105400	136818220	15890	15890	15890	15890	0
633	20240604	105300	136818220	15890	15890	15890	15890	300
634	20240604	105200	132051220	15870	15870	15870	15870	0
635	20240604	105100	132051220	15870	15870	15890	15870	158
636	20240604	105000	129542650	15870	15870	15870	15870	0
637	20240604	104900	129542650	15870	15850	15870	15850	551
638	20240604	104800	120798310	15850	15850	15850	15850	41
639	20240604	104700	120148460	15850	15850	15850	15850	0
640	20240604	104600	120148460	15850	15850	15850	15850	0
641	20240604	104500	120148460	15850	15850	15850	15850	1
642	20240604	104400	120132610	15850	15850	15850	15850	129
643	20240604	104300	118087960	15860	15860	15860	15860	12
644	20240604	104200	117897640	15870	15870	15870	15870	10
645	20240604	104100	117738940	15870	15870	15870	15870	5
646	20240604	104000	117659590	15850	15850	15850	15850	38
647	20240604	103900	117057290	15870	15870	15870	15870	1
648	20240604	103800	117041420	15850	15850	15850	15850	0
649	20240604	103700	117041420	15850	15850	15850	15850	43
650	20240604	103600	116359870	15850	15860	15860	15850	93
651	20240604	103500	114885320	15860	15860	15860	15860	3
652	20240604	103400	114837740	15860	15850	15860	15850	49
653	20240604	103300	114060610	15860	15860	15860	15860	7
654	20240604	103200	113949590	15860	15860	15860	15860	0
655	20240604	103100	113949590	15860	15860	15860	15860	0
656	20240604	103000	113949590	15860	15860	15860	15860	0
657	20240604	102900	113949590	15860	15860	15860	15860	46
658	20240604	102800	113220030	15860	15860	15860	15860	0
659	20240604	102700	113220030	15860	15860	15860	15860	24
660	20240604	102600	112839390	15860	15860	15860	15860	0
661	20240604	102500	112839390	15860	15860	15860	15860	25
662	20240604	102400	112442890	15850	15850	15850	15850	1
663	20240604	102300	112427040	15850	15850	15850	15850	0
664	20240604	102200	112427040	15850	15880	15880	15850	54
665	20240604	102100	111571110	15850	15850	15850	15850	3
666	20240604	102000	111523560	15850	15850	15850	15850	0
667	20240604	101900	111523560	15850	15870	15870	15850	13
668	20240604	101800	111317470	15870	15850	15870	15850	61
669	20240604	101700	110350420	15850	15850	15850	15850	0
670	20240604	101600	110350420	15850	15850	15850	15850	1
671	20240604	101500	110334570	15850	15850	15850	15850	0
672	20240604	101400	110334570	15850	15850	15850	15850	0
673	20240604	101300	110334570	15850	15850	15850	15850	1
674	20240604	101200	110318720	15850	15850	15850	15850	0
675	20240604	101100	110318720	15850	15850	15850	15850	49
676	20240604	101000	109542070	15850	15850	15850	15850	1
677	20240604	100900	109526220	15850	15850	15850	15850	0
678	20240604	100800	109526220	15850	15850	15850	15850	0
679	20240604	100700	109526220	15850	15850	15850	15850	50
680	20240604	100600	108733720	15850	15860	15860	15850	60
681	20240604	100500	107782670	15890	15890	15890	15890	0
682	20240604	100400	107782670	15890	15890	15890	15890	14
683	20240604	100300	107560210	15840	15890	15890	15840	50
684	20240604	100200	106768160	15850	15850	15850	15850	200
685	20240604	100100	103598160	15850	15850	15850	15850	10
686	20240604	100000	103439660	15850	15840	15850	15840	198
687	20240604	095900	100302430	15840	15840	15840	15840	0
688	20240604	095800	100302430	15840	15840	15840	15840	0
689	20240604	095700	100302430	15840	15840	15840	15840	0
690	20240604	095600	100302430	15840	15840	15840	15840	49
691	20240604	095500	99526270	15850	15850	15850	15850	44
692	20240604	095400	98828870	15840	15840	15840	15840	0
693	20240604	095300	98828870	15840	15840	15840	15840	48
694	20240604	095200	98068550	15840	15840	15840	15840	21
695	20240604	095100	97735910	15840	15840	15840	15840	45
696	20240604	095000	97023110	15830	15830	15830	15830	1
697	20240604	094900	97007280	15830	15830	15830	15830	400
698	20240604	094800	90675280	15840	15840	15840	15840	5
699	20240604	094700	90596080	15850	15850	15850	15850	0
700	20240604	094600	90596080	15850	15850	15850	15850	5
701	20240604	094500	90516830	15850	15850	15850	15850	505
702	20240604	094400	82512580	15850	15850	15850	15850	0
703	20240604	094300	82512580	15850	15850	15850	15850	19
704	20240604	094200	82211430	15840	15820	15840	15820	1163
705	20240604	094100	63809620	15840	15850	15850	15840	184
706	20240604	094000	60894250	15850	15850	15850	15850	0
707	20240604	093900	60894250	15850	15850	15850	15850	1
708	20240604	093800	60878400	15850	15850	15850	15850	5
709	20240604	093700	60799150	15850	15850	15850	15850	45
710	20240604	093600	60085900	15850	15850	15850	15850	4
711	20240604	093500	60022500	15850	15840	15850	15840	88
712	20240604	093400	58627710	15840	15840	15840	15840	41
713	20240604	093300	57978270	15840	15820	15840	15820	59
714	20240604	093200	57044870	15820	15820	15820	15820	22
715	20240604	093100	56696830	15820	15820	15820	15820	0
716	20240604	093000	56696830	15820	15820	15820	15820	133
717	20240604	092900	54592770	15820	15820	15820	15820	79
718	20240604	092800	53342990	15820	15820	15820	15820	0
719	20240604	092700	53342990	15820	15870	15890	15820	361
720	20240604	092600	47611470	15820	15820	15820	15820	49
721	20240604	092500	46836290	15810	15810	15810	15810	0
722	20240604	092400	46836290	15810	15810	15810	15810	0
723	20240604	092300	46836290	15810	15820	15820	15810	231
724	20240604	092200	43183220	15810	15810	15810	15810	49
725	20240604	092100	42408530	15900	15820	15900	15810	214
726	20240604	092000	39025000	15810	15900	15900	15810	323
727	20240604	091900	33915230	15900	15900	15900	15900	0
728	20240604	091800	33915230	15900	15900	15900	15830	199
729	20240604	091700	30754560	15900	15910	15910	15900	59
730	20240604	091600	29816400	15910	15910	15910	15910	0
731	20240604	091500	29816400	15910	15910	15910	15910	44
732	20240604	091400	29116360	15910	15910	15910	15910	23
733	20240604	091300	28750430	15910	15910	15910	15900	101
734	20240604	091200	27143530	15910	15860	15910	15820	928
735	20240604	091100	12435620	15860	15910	15910	15860	42
736	20240604	091000	11767640	15900	15900	15900	15900	0
737	20240604	090900	11767640	15900	15900	15900	15900	0
738	20240604	090800	11767640	15900	15900	15900	15900	1
739	20240604	090700	11751740	16000	15930	16000	15850	73
740	20240604	090600	10592220	15930	16000	16100	15860	129
741	20240604	090500	8542080	16000	15900	16000	15850	20
742	20240604	090400	8223220	16000	16010	16010	15950	50
743	20240604	090300	7424150	16130	16130	16130	16130	2
744	20240604	090200	7391890	16150	16150	16150	16150	20
745	20240604	090100	7068890	16010	16010	16010	16010	388
746	20240604	090000	857010	16170	16170	16170	16170	53