KissMeData/361390/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	212400	450873940	15570	15570	15570	15570	750
3	20240607	212300	450873940	15570	15570	15570	15570	0
4	20240607	212200	450873940	15570	15570	15570	15570	0
5	20240607	212100	450873940	15570	15570	15570	15570	0
6	20240607	212000	450873940	15570	15570	15570	15570	0
7	20240607	211900	450873940	15570	15570	15570	15570	0
8	20240607	211800	450873940	15570	15570	15570	15570	0
9	20240607	211700	450873940	15570	15570	15570	15570	0
10	20240607	211600	450873940	15570	15570	15570	15570	0
11	20240607	211500	450873940	15570	15570	15570	15570	0
12	20240607	211400	450873940	15570	15570	15570	15570	0
13	20240607	211300	450873940	15570	15570	15570	15570	0
14	20240607	211200	450873940	15570	15570	15570	15570	0
15	20240607	211100	450873940	15570	15570	15570	15570	0
16	20240607	211000	450873940	15570	15570	15570	15570	0
17	20240607	210900	450873940	15570	15570	15570	15570	0
18	20240607	210800	450873940	15570	15570	15570	15570	0
19	20240607	210700	450873940	15570	15570	15570	15570	0
20	20240607	210600	450873940	15570	15570	15570	15570	0
21	20240607	210500	450873940	15570	15570	15570	15570	0
22	20240607	210400	450873940	15570	15570	15570	15570	0
23	20240607	210300	450873940	15570	15570	15570	15570	0
24	20240607	210200	450873940	15570	15570	15570	15570	0
25	20240607	210100	450873940	15570	15570	15570	15570	0
26	20240607	210000	450873940	15570	15570	15570	15570	0
27	20240607	205900	450873940	15570	15570	15570	15570	0
28	20240607	205800	450873940	15570	15570	15570	15570	0
29	20240607	205700	450873940	15570	15570	15570	15570	0
30	20240607	205600	450873940	15570	15570	15570	15570	0
31	20240607	205500	450873940	15570	15570	15570	15570	0
32	20240607	205400	450873940	15570	15570	15570	15570	750
33	20240607	205300	450873940	15570	15570	15570	15570	0
34	20240607	205200	450873940	15570	15570	15570	15570	0
35	20240607	205100	450873940	15570	15570	15570	15570	0
36	20240607	205000	450873940	15570	15570	15570	15570	0
37	20240607	204900	450873940	15570	15570	15570	15570	0
38	20240607	204800	450873940	15570	15570	15570	15570	0
39	20240607	204700	450873940	15570	15570	15570	15570	0
40	20240607	204600	450873940	15570	15570	15570	15570	0
41	20240607	204500	450873940	15570	15570	15570	15570	0
42	20240607	204400	450873940	15570	15570	15570	15570	0
43	20240607	204300	450873940	15570	15570	15570	15570	0
44	20240607	204200	450873940	15570	15570	15570	15570	0
45	20240607	204100	450873940	15570	15570	15570	15570	0
46	20240607	204000	450873940	15570	15570	15570	15570	0
47	20240607	203900	450873940	15570	15570	15570	15570	0
48	20240607	203800	450873940	15570	15570	15570	15570	0
49	20240607	203700	450873940	15570	15570	15570	15570	0
50	20240607	203600	450873940	15570	15570	15570	15570	0
51	20240607	203500	450873940	15570	15570	15570	15570	0
52	20240607	203400	450873940	15570	15570	15570	15570	0
53	20240607	203300	450873940	15570	15570	15570	15570	0
54	20240607	203200	450873940	15570	15570	15570	15570	0
55	20240607	203100	450873940	15570	15570	15570	15570	0
56	20240607	203000	450873940	15570	15570	15570	15570	0
57	20240607	202900	450873940	15570	15570	15570	15570	0
58	20240607	202800	450873940	15570	15570	15570	15570	0
59	20240607	202700	450873940	15570	15570	15570	15570	0
60	20240607	202600	450873940	15570	15570	15570	15570	0
61	20240607	202500	450873940	15570	15570	15570	15570	0
62	20240607	202400	450873940	15570	15570	15570	15570	750
63	20240607	202300	450873940	15570	15570	15570	15570	0
64	20240607	202200	450873940	15570	15570	15570	15570	0
65	20240607	202100	450873940	15570	15570	15570	15570	0
66	20240607	202000	450873940	15570	15570	15570	15570	0
67	20240607	201900	450873940	15570	15570	15570	15570	0
68	20240607	201800	450873940	15570	15570	15570	15570	0
69	20240607	201700	450873940	15570	15570	15570	15570	0
70	20240607	201600	450873940	15570	15570	15570	15570	0
71	20240607	201500	450873940	15570	15570	15570	15570	0
72	20240607	201400	450873940	15570	15570	15570	15570	0
73	20240607	201300	450873940	15570	15570	15570	15570	0
74	20240607	201200	450873940	15570	15570	15570	15570	0
75	20240607	201100	450873940	15570	15570	15570	15570	0
76	20240607	201000	450873940	15570	15570	15570	15570	0
77	20240607	200900	450873940	15570	15570	15570	15570	0
78	20240607	200800	450873940	15570	15570	15570	15570	0
79	20240607	200700	450873940	15570	15570	15570	15570	0
80	20240607	200600	450873940	15570	15570	15570	15570	0
81	20240607	200500	450873940	15570	15570	15570	15570	0
82	20240607	200400	450873940	15570	15570	15570	15570	0
83	20240607	200300	450873940	15570	15570	15570	15570	0
84	20240607	200200	450873940	15570	15570	15570	15570	0
85	20240607	200100	450873940	15570	15570	15570	15570	0
86	20240607	200000	450873940	15570	15570	15570	15570	0
87	20240607	195900	450873940	15570	15570	15570	15570	0
88	20240607	195800	450873940	15570	15570	15570	15570	0
89	20240607	195700	450873940	15570	15570	15570	15570	0
90	20240607	195600	450873940	15570	15570	15570	15570	0
91	20240607	195500	450873940	15570	15570	15570	15570	0
92	20240607	195400	450873940	15570	15570	15570	15570	750
93	20240607	195300	450873940	15570	15570	15570	15570	0
94	20240607	195200	450873940	15570	15570	15570	15570	0
95	20240607	195100	450873940	15570	15570	15570	15570	0
96	20240607	195000	450873940	15570	15570	15570	15570	0
97	20240607	194900	450873940	15570	15570	15570	15570	0
98	20240607	194800	450873940	15570	15570	15570	15570	0
99	20240607	194700	450873940	15570	15570	15570	15570	0
100	20240607	194600	450873940	15570	15570	15570	15570	0
101	20240607	194500	450873940	15570	15570	15570	15570	0
102	20240607	194400	450873940	15570	15570	15570	15570	0
103	20240607	194300	450873940	15570	15570	15570	15570	0
104	20240607	194200	450873940	15570	15570	15570	15570	0
105	20240607	194100	450873940	15570	15570	15570	15570	0
106	20240607	194000	450873940	15570	15570	15570	15570	0
107	20240607	193900	450873940	15570	15570	15570	15570	0
108	20240607	193800	450873940	15570	15570	15570	15570	0
109	20240607	193700	450873940	15570	15570	15570	15570	0
110	20240607	193600	450873940	15570	15570	15570	15570	0
111	20240607	193500	450873940	15570	15570	15570	15570	0
112	20240607	193400	450873940	15570	15570	15570	15570	0
113	20240607	193300	450873940	15570	15570	15570	15570	0
114	20240607	193200	450873940	15570	15570	15570	15570	0
115	20240607	193100	450873940	15570	15570	15570	15570	0
116	20240607	193000	450873940	15570	15570	15570	15570	0
117	20240607	192900	450873940	15570	15570	15570	15570	0
118	20240607	192800	450873940	15570	15570	15570	15570	0
119	20240607	192700	450873940	15570	15570	15570	15570	0
120	20240607	192600	450873940	15570	15570	15570	15570	0
121	20240607	192500	450873940	15570	15570	15570	15570	0
122	20240607	192400	450873940	15570	15570	15570	15570	750
123	20240607	192300	450873940	15570	15570	15570	15570	0
124	20240607	192200	450873940	15570	15570	15570	15570	0
125	20240607	192100	450873940	15570	15570	15570	15570	0
126	20240607	192000	450873940	15570	15570	15570	15570	0
127	20240607	191900	450873940	15570	15570	15570	15570	0
128	20240607	191800	450873940	15570	15570	15570	15570	0
129	20240607	191700	450873940	15570	15570	15570	15570	0
130	20240607	191600	450873940	15570	15570	15570	15570	0
131	20240607	191500	450873940	15570	15570	15570	15570	0
132	20240607	191400	450873940	15570	15570	15570	15570	0
133	20240607	191300	450873940	15570	15570	15570	15570	0
134	20240607	191200	450873940	15570	15570	15570	15570	0
135	20240607	191100	450873940	15570	15570	15570	15570	0
136	20240607	191000	450873940	15570	15570	15570	15570	0
137	20240607	190900	450873940	15570	15570	15570	15570	0
138	20240607	190800	450873940	15570	15570	15570	15570	0
139	20240607	190700	450873940	15570	15570	15570	15570	0
140	20240607	190600	450873940	15570	15570	15570	15570	0
141	20240607	190500	450873940	15570	15570	15570	15570	0
142	20240607	190400	450873940	15570	15570	15570	15570	0
143	20240607	190300	450873940	15570	15570	15570	15570	0
144	20240607	190200	450873940	15570	15570	15570	15570	0
145	20240607	190100	450873940	15570	15570	15570	15570	0
146	20240607	190000	450873940	15570	15570	15570	15570	0
147	20240607	185900	450873940	15570	15570	15570	15570	0
148	20240607	185800	450873940	15570	15570	15570	15570	0
149	20240607	185700	450873940	15570	15570	15570	15570	0
150	20240607	185600	450873940	15570	15570	15570	15570	0
151	20240607	185500	450873940	15570	15570	15570	15570	0
152	20240607	185400	450873940	15570	15570	15570	15570	750
153	20240607	185300	450873940	15570	15570	15570	15570	0
154	20240607	185200	450873940	15570	15570	15570	15570	0
155	20240607	185100	450873940	15570	15570	15570	15570	0
156	20240607	185000	450873940	15570	15570	15570	15570	0
157	20240607	184900	450873940	15570	15570	15570	15570	0
158	20240607	184800	450873940	15570	15570	15570	15570	0
159	20240607	184700	450873940	15570	15570	15570	15570	0
160	20240607	184600	450873940	15570	15570	15570	15570	0
161	20240607	184500	450873940	15570	15570	15570	15570	0
162	20240607	184400	450873940	15570	15570	15570	15570	0
163	20240607	184300	450873940	15570	15570	15570	15570	0
164	20240607	184200	450873940	15570	15570	15570	15570	0
165	20240607	184100	450873940	15570	15570	15570	15570	0
166	20240607	184000	450873940	15570	15570	15570	15570	0
167	20240607	183900	450873940	15570	15570	15570	15570	0
168	20240607	183800	450873940	15570	15570	15570	15570	0
169	20240607	183700	450873940	15570	15570	15570	15570	0
170	20240607	183600	450873940	15570	15570	15570	15570	0
171	20240607	183500	450873940	15570	15570	15570	15570	0
172	20240607	183400	450873940	15570	15570	15570	15570	0
173	20240607	183300	450873940	15570	15570	15570	15570	0
174	20240607	183200	450873940	15570	15570	15570	15570	0
175	20240607	183100	450873940	15570	15570	15570	15570	0
176	20240607	183000	450873940	15570	15570	15570	15570	0
177	20240607	182900	450873940	15570	15570	15570	15570	0
178	20240607	182800	450873940	15570	15570	15570	15570	0
179	20240607	182700	450873940	15570	15570	15570	15570	0
180	20240607	182600	450873940	15570	15570	15570	15570	0
181	20240607	182500	450873940	15570	15570	15570	15570	0
182	20240607	182400	450873940	15570	15570	15570	15570	750
183	20240607	182300	450873940	15570	15570	15570	15570	0
184	20240607	182200	450873940	15570	15570	15570	15570	0
185	20240607	182100	450873940	15570	15570	15570	15570	0
186	20240607	182000	450873940	15570	15570	15570	15570	0
187	20240607	181900	450873940	15570	15570	15570	15570	0
188	20240607	181800	450873940	15570	15570	15570	15570	0
189	20240607	181700	450873940	15570	15570	15570	15570	0
190	20240607	181600	450873940	15570	15570	15570	15570	0
191	20240607	181500	450873940	15570	15570	15570	15570	0
192	20240607	181400	450873940	15570	15570	15570	15570	0
193	20240607	181300	450873940	15570	15570	15570	15570	0
194	20240607	181200	450873940	15570	15570	15570	15570	0
195	20240607	181100	450873940	15570	15570	15570	15570	0
196	20240607	181000	450873940	15570	15570	15570	15570	0
197	20240607	180900	450873940	15570	15570	15570	15570	0
198	20240607	180800	450873940	15570	15570	15570	15570	0
199	20240607	180700	450873940	15570	15570	15570	15570	0
200	20240607	180600	450873940	15570	15570	15570	15570	0
201	20240607	180500	450873940	15570	15570	15570	15570	0
202	20240607	180400	450873940	15570	15570	15570	15570	0
203	20240607	180300	450873940	15570	15570	15570	15570	0
204	20240607	180200	450873940	15570	15570	15570	15570	0
205	20240607	180100	450873940	15570	15570	15570	15570	0
206	20240607	180000	450873940	15570	15570	15570	15570	0
207	20240607	175900	450873940	15570	15570	15570	15570	0
208	20240607	175800	450873940	15570	15570	15570	15570	0
209	20240607	175700	450873940	15570	15570	15570	15570	0
210	20240607	175600	450873940	15570	15570	15570	15570	0
211	20240607	175500	450873940	15570	15570	15570	15570	0
212	20240607	175400	450873940	15570	15570	15570	15570	750
213	20240607	175300	450873940	15570	15570	15570	15570	0
214	20240607	175200	450873940	15570	15570	15570	15570	0
215	20240607	175100	450873940	15570	15570	15570	15570	0
216	20240607	175000	450873940	15570	15570	15570	15570	0
217	20240607	174900	450873940	15570	15570	15570	15570	0
218	20240607	174800	450873940	15570	15570	15570	15570	0
219	20240607	174700	450873940	15570	15570	15570	15570	0
220	20240607	174600	450873940	15570	15570	15570	15570	0
221	20240607	174500	450873940	15570	15570	15570	15570	0
222	20240607	174400	450873940	15570	15570	15570	15570	0
223	20240607	174300	450873940	15570	15570	15570	15570	0
224	20240607	174200	450873940	15570	15570	15570	15570	0
225	20240607	174100	450873940	15570	15570	15570	15570	0
226	20240607	174000	450873940	15570	15570	15570	15570	0
227	20240607	173900	450873940	15570	15570	15570	15570	0
228	20240607	173800	450873940	15570	15570	15570	15570	0
229	20240607	173700	450873940	15570	15570	15570	15570	0
230	20240607	173600	450873940	15570	15570	15570	15570	0
231	20240607	173500	450873940	15570	15570	15570	15570	0
232	20240607	173400	450873940	15570	15570	15570	15570	0
233	20240607	173300	450873940	15570	15570	15570	15570	0
234	20240607	173200	450873940	15570	15570	15570	15570	0
235	20240607	173100	450873940	15570	15570	15570	15570	0
236	20240607	173000	450873940	15570	15570	15570	15570	0
237	20240607	172900	450873940	15570	15570	15570	15570	0
238	20240607	172800	450873940	15570	15570	15570	15570	0
239	20240607	172700	450873940	15570	15570	15570	15570	0
240	20240607	172600	450873940	15570	15570	15570	15570	0
241	20240607	172500	450873940	15570	15570	15570	15570	0
242	20240607	172400	450873940	15570	15570	15570	15570	750
243	20240607	172300	450873940	15570	15570	15570	15570	0
244	20240607	172200	450873940	15570	15570	15570	15570	0
245	20240607	172100	450873940	15570	15570	15570	15570	0
246	20240607	172000	450873940	15570	15570	15570	15570	0
247	20240607	171900	450873940	15570	15570	15570	15570	0
248	20240607	171800	450873940	15570	15570	15570	15570	0
249	20240607	171700	450873940	15570	15570	15570	15570	0
250	20240607	171600	450873940	15570	15570	15570	15570	0
251	20240607	171500	450873940	15570	15570	15570	15570	0
252	20240607	171400	450873940	15570	15570	15570	15570	0
253	20240607	171300	450873940	15570	15570	15570	15570	0
254	20240607	171200	450873940	15570	15570	15570	15570	0
255	20240607	171100	450873940	15570	15570	15570	15570	0
256	20240607	171000	450873940	15570	15570	15570	15570	0
257	20240607	170900	450873940	15570	15570	15570	15570	0
258	20240607	170800	450873940	15570	15570	15570	15570	0
259	20240607	170700	450873940	15570	15570	15570	15570	0
260	20240607	170600	450873940	15570	15570	15570	15570	0
261	20240607	170500	450873940	15570	15570	15570	15570	0
262	20240607	170400	450873940	15570	15570	15570	15570	0
263	20240607	170300	450873940	15570	15570	15570	15570	0
264	20240607	170200	450873940	15570	15570	15570	15570	0
265	20240607	170100	450873940	15570	15570	15570	15570	0
266	20240607	170000	450873940	15570	15570	15570	15570	0
267	20240607	165900	450873940	15570	15570	15570	15570	0
268	20240607	165800	450873940	15570	15570	15570	15570	0
269	20240607	165700	450873940	15570	15570	15570	15570	0
270	20240607	165600	450873940	15570	15570	15570	15570	0
271	20240607	165500	450873940	15570	15570	15570	15570	0
272	20240607	165400	450873940	15570	15570	15570	15570	750
273	20240607	165300	450873940	15570	15570	15570	15570	0
274	20240607	165200	450873940	15570	15570	15570	15570	0
275	20240607	165100	450873940	15570	15570	15570	15570	0
276	20240607	165000	450873940	15570	15570	15570	15570	0
277	20240607	164900	450873940	15570	15570	15570	15570	0
278	20240607	164800	450873940	15570	15570	15570	15570	0
279	20240607	164700	450873940	15570	15570	15570	15570	0
280	20240607	164600	450873940	15570	15570	15570	15570	0
281	20240607	164500	450873940	15570	15570	15570	15570	0
282	20240607	164400	450873940	15570	15570	15570	15570	0
283	20240607	164300	450873940	15570	15570	15570	15570	0
284	20240607	164200	450873940	15570	15570	15570	15570	0
285	20240607	164100	450873940	15570	15570	15570	15570	0
286	20240607	164000	450873940	15570	15570	15570	15570	0
287	20240607	163900	450873940	15570	15570	15570	15570	0
288	20240607	163800	450873940	15570	15570	15570	15570	0
289	20240607	163700	450873940	15570	15570	15570	15570	0
290	20240607	163600	450873940	15570	15570	15570	15570	0
291	20240607	163500	450873940	15570	15570	15570	15570	0
292	20240607	163400	450873940	15570	15570	15570	15570	0
293	20240607	163300	450873940	15570	15570	15570	15570	0
294	20240607	163200	450873940	15570	15570	15570	15570	0
295	20240607	163100	450873940	15570	15570	15570	15570	0
296	20240607	163000	450873940	15570	15570	15570	15570	0
297	20240607	162900	450873940	15570	15570	15570	15570	0
298	20240607	162800	450873940	15570	15570	15570	15570	0
299	20240607	162700	450873940	15570	15570	15570	15570	0
300	20240607	162600	450873940	15570	15570	15570	15570	0
301	20240607	162500	450873940	15570	15570	15570	15570	0
302	20240607	162400	450873940	15570	15570	15570	15570	750
303	20240607	162300	450873940	15570	15570	15570	15570	0
304	20240607	162200	450873940	15570	15570	15570	15570	0
305	20240607	162100	450873940	15570	15570	15570	15570	0
306	20240607	162000	450873940	15570	15570	15570	15570	0
307	20240607	161900	450873940	15570	15570	15570	15570	0
308	20240607	161800	450873940	15570	15570	15570	15570	0
309	20240607	161700	450873940	15570	15570	15570	15570	0
310	20240607	161600	450873940	15570	15570	15570	15570	0
311	20240607	161500	450873940	15570	15570	15570	15570	0
312	20240607	161400	450873940	15570	15570	15570	15570	0
313	20240607	161300	450873940	15570	15570	15570	15570	0
314	20240607	161200	450873940	15570	15570	15570	15570	0
315	20240607	161100	450873940	15570	15570	15570	15570	0
316	20240607	161000	450873940	15570	15570	15570	15570	0
317	20240607	160900	450873940	15570	15570	15570	15570	0
318	20240607	160800	450873940	15570	15570	15570	15570	0
319	20240607	160700	450873940	15570	15570	15570	15570	0
320	20240607	160600	450873940	15570	15570	15570	15570	0
321	20240607	160500	450873940	15570	15570	15570	15570	0
322	20240607	160400	450873940	15570	15570	15570	15570	0
323	20240607	160300	450873940	15570	15570	15570	15570	0
324	20240607	160200	450873940	15570	15570	15570	15570	0
325	20240607	160100	450873940	15570	15570	15570	15570	0
326	20240607	160000	450873940	15570	15570	15570	15570	0
327	20240607	155900	450873940	15570	15570	15570	15570	0
328	20240607	155800	450873940	15570	15570	15570	15570	0
329	20240607	155700	450873940	15570	15570	15570	15570	0
330	20240607	155600	450873940	15570	15570	15570	15570	0
331	20240607	155500	450873940	15570	15570	15570	15570	0
332	20240607	155400	450873940	15570	15570	15570	15570	750
333	20240607	155300	450873940	15570	15570	15570	15570	0
334	20240607	155200	450873940	15570	15570	15570	15570	0
335	20240607	155100	450873940	15570	15570	15570	15570	0
336	20240607	155000	450873940	15570	15570	15570	15570	0
337	20240607	154900	450873940	15570	15570	15570	15570	0
338	20240607	154800	450873940	15570	15570	15570	15570	0
339	20240607	154700	450873940	15570	15570	15570	15570	0
340	20240607	154600	450873940	15570	15570	15570	15570	0
341	20240607	154500	450873940	15570	15570	15570	15570	0
342	20240607	154400	450873940	15570	15570	15570	15570	0
343	20240607	154300	450873940	15570	15570	15570	15570	0
344	20240607	154200	450873940	15570	15570	15570	15570	0
345	20240607	154100	450873940	15570	15570	15570	15570	0
346	20240607	154000	450873940	15570	15570	15570	15570	0
347	20240607	153900	450873940	15570	15570	15570	15570	0
348	20240607	153800	450873940	15570	15570	15570	15570	0
349	20240607	153700	450873940	15570	15570	15570	15570	0
350	20240607	153600	450873940	15570	15570	15570	15570	0
351	20240607	153500	450873940	15570	15570	15570	15570	0
352	20240607	153400	450873940	15570	15570	15570	15570	0
353	20240607	153300	450873940	15570	15570	15570	15570	0
354	20240607	153200	450873940	15570	15570	15570	15570	0
355	20240607	153100	450873940	15570	15570	15570	15570	0
356	20240607	153000	450873940	15570	15570	15570	15570	750
357	20240607	152900	439196440	15590	15590	15590	15590	0
358	20240607	152800	439196440	15590	15590	15590	15590	0
359	20240607	152700	439196440	15590	15590	15590	15590	0
360	20240607	152600	439196440	15590	15590	15590	15590	0
361	20240607	152500	439196440	15590	15590	15590	15590	0
362	20240607	152400	439196440	15590	15590	15590	15590	0
363	20240607	152300	439196440	15590	15590	15590	15590	0
364	20240607	152200	439196440	15590	15590	15590	15590	0
365	20240607	152100	439196440	15590	15590	15590	15590	0
366	20240607	152000	439196440	15590	15590	15590	15590	0
367	20240607	151900	439196440	15590	15590	15590	15590	245
368	20240607	151800	435376890	15590	15570	15590	15570	296
369	20240607	151700	430765790	15580	15570	15580	15570	268
370	20240607	151600	426592930	15570	15570	15570	15570	725
371	20240607	151500	415304680	15580	15580	15580	15570	128
372	20240607	151400	413311450	15580	15590	15590	15580	421
373	20240607	151300	406752210	15590	15590	15590	15590	28
374	20240607	151200	406315690	15590	15580	15590	15580	173
375	20240607	151100	403618630	15590	15580	15590	15580	63
376	20240607	151000	402636690	15580	15570	15580	15570	150
377	20240607	150900	400299760	15570	15570	15570	15570	24
378	20240607	150800	399926080	15570	15570	15570	15570	7
379	20240607	150700	399817090	15570	15570	15570	15570	25
380	20240607	150600	399427840	15580	15580	15580	15580	10
381	20240607	150500	399272040	15570	15570	15570	15570	27
382	20240607	150400	398851650	15570	15570	15570	15570	0
383	20240607	150300	398851650	15570	15570	15570	15570	30
384	20240607	150200	398384550	15570	15570	15570	15570	75
385	20240607	150100	397216800	15570	15570	15570	15570	33
386	20240607	150000	396702990	15570	15570	15570	15570	42
387	20240607	145900	396049050	15570	15570	15570	15570	22
388	20240607	145800	395706510	15570	15570	15570	15570	1
389	20240607	145700	395690940	15570	15580	15580	15570	185
390	20240607	145600	392809890	15580	15580	15580	15580	1
391	20240607	145500	392794310	15580	15580	15580	15580	23
392	20240607	145400	392435970	15580	15580	15580	15580	33
393	20240607	145300	391921830	15580	15580	15580	15580	0
394	20240607	145200	391921830	15580	15580	15580	15580	31
395	20240607	145100	391438850	15580	15580	15580	15580	12
396	20240607	145000	391251890	15580	15580	15580	15580	25
397	20240607	144900	390862390	15580	15580	15580	15580	53
398	20240607	144800	390036650	15580	15580	15580	15580	24
399	20240607	144700	389662730	15580	15580	15580	15580	7
400	20240607	144600	389553670	15580	15580	15580	15580	31
401	20240607	144500	389070690	15580	15580	15580	15580	0
402	20240607	144400	389070690	15580	15580	15580	15580	24
403	20240607	144300	388696770	15580	15580	15580	15580	0
404	20240607	144200	388696770	15580	15580	15580	15580	26
405	20240607	144100	388291690	15580	15580	15580	15580	0
406	20240607	144000	388291690	15580	15590	15590	15580	43
407	20240607	143900	387621550	15590	15590	15590	15590	20
408	20240607	143800	387309750	15580	15580	15580	15580	25
409	20240607	143700	386920250	15580	15580	15580	15580	0
410	20240607	143600	386920250	15580	15580	15580	15580	24
411	20240607	143500	386546330	15580	15580	15580	15580	35
412	20240607	143400	386001030	15580	15580	15580	15580	0
413	20240607	143300	386001030	15580	15580	15580	15580	23
414	20240607	143200	385642690	15580	15580	15580	15580	0
415	20240607	143100	385642690	15580	15580	15580	15580	27
416	20240607	143000	385222030	15580	15580	15580	15580	103
417	20240607	142900	383617290	15590	15580	15590	15580	25
418	20240607	142800	383227780	15590	15590	15590	15590	1
419	20240607	142700	383212190	15580	15570	15580	15570	64
420	20240607	142600	382215310	15580	15580	15580	15580	1
421	20240607	142500	382199730	15580	15580	15580	15580	20
422	20240607	142400	381888130	15620	15620	15620	15620	1
423	20240607	142300	381872510	15580	15580	15620	15580	33
424	20240607	142200	381358330	15580	15580	15580	15580	299
425	20240607	142100	376699910	15580	15650	15700	15580	77
426	20240607	142000	375495240	15680	15580	15680	15580	102
427	20240607	141900	373901020	15580	15570	15580	15570	32
428	20240607	141800	373402710	15580	15580	15580	15580	3
429	20240607	141700	373355970	15570	15570	15570	15570	24
430	20240607	141600	372982290	15580	15570	15580	15570	29
431	20240607	141500	372530710	15570	15570	15570	15570	37
432	20240607	141400	371954620	15560	15560	15560	15560	24
433	20240607	141300	371581180	15570	15570	15570	15570	0
434	20240607	141200	371581180	15570	15560	15570	15560	77
435	20240607	141100	370383050	15570	15570	15570	15570	2
436	20240607	141000	370351910	15570	15570	15570	15570	9
437	20240607	140900	370211780	15570	15570	15570	15570	15
438	20240607	140800	369978230	15570	15570	15570	15570	25
439	20240607	140700	369588980	15560	15560	15560	15560	0
440	20240607	140600	369588980	15560	15580	15580	15560	442
441	20240607	140500	362708790	15590	15590	15590	15590	2
442	20240607	140400	362677610	15580	15580	15580	15580	27
443	20240607	140300	362256950	15580	15580	15580	15580	39
444	20240607	140200	361649330	15570	15570	15570	15570	22
445	20240607	140100	361306790	15570	15570	15570	15570	0
446	20240607	140000	361306790	15570	15580	15580	15570	25
447	20240607	135900	360917530	15570	15570	15570	15570	0
448	20240607	135800	360917530	15570	15570	15570	15570	25
449	20240607	135700	360528280	15570	15570	15570	15570	0
450	20240607	135600	360528280	15570	15570	15570	15570	126
451	20240607	135500	358566460	15570	15570	15570	15570	40
452	20240607	135400	357943660	15580	15580	15580	15580	0
453	20240607	135300	357943660	15580	15580	15580	15580	2
454	20240607	135200	357912500	15590	15590	15590	15590	1
455	20240607	135100	357896910	15590	15580	15590	15570	30
456	20240607	135000	357429720	15580	15580	15580	15580	0
457	20240607	134900	357429720	15580	15570	15580	15570	30
458	20240607	134800	356962610	15570	15560	15570	15560	88
459	20240607	134700	355592460	15560	15560	15560	15560	37
460	20240607	134600	355016740	15570	15570	15570	15570	10
461	20240607	134500	354861040	15570	15570	15570	15570	411
462	20240607	134400	348461770	15570	15570	15570	15570	0
463	20240607	134300	348461770	15570	15570	15570	15570	29
464	20240607	134200	348010240	15570	15570	15570	15570	10
465	20240607	134100	347854540	15570	15570	15570	15570	24
466	20240607	134000	347480860	15570	15570	15570	15570	6
467	20240607	133900	347387440	15570	15570	15570	15570	35
468	20240607	133800	346842490	15570	15570	15570	15570	5
469	20240607	133700	346764640	15570	15570	15570	15570	27
470	20240607	133600	346344250	15570	15570	15570	15570	22
471	20240607	133500	346001710	15570	15580	15580	15570	6
472	20240607	133400	345908280	15570	15570	15570	15570	27
473	20240607	133300	345487890	15570	15570	15570	15570	0
474	20240607	133200	345487890	15570	15570	15570	15570	74
475	20240607	133100	344335710	15570	15580	15580	15570	201
476	20240607	133000	341206130	15580	15570	15580	15570	36
477	20240607	132900	340645510	15570	15570	15570	15570	0
478	20240607	132800	340645510	15570	15570	15570	15570	22
479	20240607	132700	340302970	15570	15570	15570	15570	0
480	20240607	132600	340302970	15570	15570	15570	15570	25
481	20240607	132500	339913720	15580	15580	15580	15580	21
482	20240607	132400	339586540	15570	15570	15570	15570	31
483	20240607	132300	339103870	15580	15580	15580	15580	63
484	20240607	132200	338122330	15570	15570	15570	15570	25
485	20240607	132100	337733080	15570	15570	15570	15570	1
486	20240607	132000	337717510	15570	15570	15570	15570	24
487	20240607	131900	337343830	15570	15570	15570	15570	0
488	20240607	131800	337343830	15570	15570	15570	15570	24
489	20240607	131700	336970150	15570	15570	15570	15570	0
490	20240607	131600	336970150	15570	15570	15570	15570	24
491	20240607	131500	336596470	15570	15570	15570	15570	27
492	20240607	131400	336176080	15570	15570	15570	15570	0
493	20240607	131300	336176080	15570	15570	15570	15570	22
494	20240607	131200	335833540	15580	15580	15580	15580	0
495	20240607	131100	335833540	15580	15580	15580	15580	33
496	20240607	131000	335319400	15570	15570	15570	15570	0
497	20240607	130900	335319400	15570	15570	15570	15570	24
498	20240607	130800	334945720	15570	15570	15570	15570	0
499	20240607	130700	334945720	15570	15620	15620	15570	26
500	20240607	130600	334540850	15610	15610	15620	15610	8
501	20240607	130500	334415960	15570	15570	15570	15570	23
502	20240607	130400	334057850	15620	15580	15620	15580	61
503	20240607	130300	333107210	15570	15570	15570	15570	30
504	20240607	130200	332640110	15580	15570	15580	15570	4
505	20240607	130100	332577800	15570	15570	15570	15570	25
506	20240607	130000	332188550	15570	15570	15570	15570	0
507	20240607	125900	332188550	15570	15570	15570	15570	26
508	20240607	125800	331783730	15570	15570	15570	15570	8
509	20240607	125700	331659170	15570	15580	15580	15570	26
510	20240607	125600	331254310	15580	15570	15580	15570	35
511	20240607	125500	330709260	15570	15570	15570	15570	1
512	20240607	125400	330693690	15570	15570	15570	15570	24
513	20240607	125300	330320010	15570	15570	15570	15570	7
514	20240607	125200	330211020	15570	15570	15570	15570	25
515	20240607	125100	329821770	15570	15570	15570	15570	1
516	20240607	125000	329806200	15570	15570	15570	15570	24
517	20240607	124900	329432520	15570	15570	15570	15570	67
518	20240607	124800	328389330	15580	15570	15580	15570	52
519	20240607	124700	327579630	15570	15570	15570	15570	1
520	20240607	124600	327564060	15570	15570	15570	15570	22
521	20240607	124500	327221520	15570	15580	15580	15570	17
522	20240607	124400	326956730	15570	15580	15580	15570	29
523	20240607	124300	326505180	15570	15570	15570	15570	0
524	20240607	124200	326505180	15570	15570	15570	15570	23
525	20240607	124100	326147070	15570	15570	15570	15570	0
526	20240607	124000	326147070	15570	15570	15580	15570	34
527	20240607	123900	325617680	15570	15570	15570	15570	20
528	20240607	123800	325306280	15570	15570	15570	15570	23
529	20240607	123700	324948170	15570	15570	15570	15570	0
530	20240607	123600	324948170	15570	15570	15580	15570	34
531	20240607	123500	324418780	15580	15570	15580	15570	30
532	20240607	123400	323951620	15580	15580	15580	15580	71
533	20240607	123300	322845440	15570	15580	15580	15570	30
534	20240607	123200	322378310	15580	15570	15580	15570	9
535	20240607	123100	322238160	15570	15570	15570	15570	23
536	20240607	123000	321880050	15570	15570	15570	15570	1
537	20240607	122900	321864480	15570	15570	15570	15570	24
538	20240607	122800	321490800	15570	15580	15580	15570	26
539	20240607	122700	321085970	15570	15570	15570	15570	47
540	20240607	122600	320354180	15570	15570	15570	15570	1
541	20240607	122500	320338610	15570	15570	15570	15570	28
542	20240607	122400	319902650	15570	15570	15570	15570	0
543	20240607	122300	319902650	15570	15570	15570	15570	22
544	20240607	122200	319560110	15570	15570	15570	15570	0
545	20240607	122100	319560110	15570	15580	15580	15570	51
546	20240607	122000	318765780	15570	15570	15570	15570	0
547	20240607	121900	318765780	15570	15570	15570	15570	23
548	20240607	121800	318407670	15580	15580	15580	15580	0
549	20240607	121700	318407670	15580	15580	15580	15580	11
550	20240607	121600	318236290	15580	15580	15580	15570	118
551	20240607	121500	316398810	15580	15580	15580	15580	1
552	20240607	121400	316383230	15590	15590	15590	15590	2
553	20240607	121300	316352050	15610	15610	15610	15610	3
554	20240607	121200	316305220	15600	15570	15600	15570	58
555	20240607	121100	315401700	15580	15580	15580	15580	0
556	20240607	121000	315401700	15580	15580	15580	15580	3
557	20240607	120900	315354960	15570	15570	15570	15570	0
558	20240607	120800	315354960	15570	15580	15580	15570	32
559	20240607	120700	314856640	15570	15570	15570	15570	5
560	20240607	120600	314778790	15570	15570	15570	15570	26
561	20240607	120500	314373970	15570	15570	15570	15570	0
562	20240607	120400	314373970	15570	15570	15570	15570	23
563	20240607	120300	314015860	15570	15570	15570	15570	40
564	20240607	120200	313393060	15570	15570	15570	15570	26
565	20240607	120100	312988240	15570	15580	15580	15570	16
566	20240607	120000	312739060	15570	15570	15570	15570	31
567	20240607	115900	312256390	15570	15570	15570	15570	0
568	20240607	115800	312256390	15570	15570	15570	15570	30
569	20240607	115700	311789290	15570	15570	15570	15570	22
570	20240607	115600	311446750	15570	15570	15570	15570	0
571	20240607	115500	311446750	15570	15570	15570	15570	28
572	20240607	115400	311010790	15570	15570	15570	15570	0
573	20240607	115300	311010790	15570	15570	15570	15570	27
574	20240607	115200	310590400	15560	15560	15560	15560	0
575	20240607	115100	310590400	15560	15580	15580	15560	27
576	20240607	115000	310170260	15560	15560	15560	15560	0
577	20240607	114900	310170260	15560	15570	15570	15560	27
578	20240607	114800	309750090	15560	15560	15560	15560	3
579	20240607	114700	309703410	15560	15570	15570	15560	28
580	20240607	114600	309267700	15570	15570	15570	15570	23
581	20240607	114500	308909590	15570	15570	15570	15570	20
582	20240607	114400	308598190	15560	15570	15570	15560	41
583	20240607	114300	307960120	15580	15590	15590	15580	18
584	20240607	114200	307679510	15590	15590	15590	15590	0
585	20240607	114100	307679510	15590	15600	15600	15590	2
586	20240607	114000	307648320	15590	15590	15600	15560	864
587	20240607	113900	294187870	15590	15590	15590	15590	29
588	20240607	113800	293735760	15590	15590	15590	15590	140
589	20240607	113700	291553160	15590	15590	15590	15590	124
590	20240607	113600	289620000	15590	15600	15600	15590	15
591	20240607	113500	289386040	15600	15600	15600	15600	0
592	20240607	113400	289386040	15600	15600	15600	15600	29
593	20240607	113300	288933640	15600	15600	15600	15600	0
594	20240607	113200	288933640	15600	15590	15600	15590	34
595	20240607	113100	288403530	15590	15590	15590	15590	9
596	20240607	113000	288263220	15590	15590	15590	15590	23
597	20240607	112900	287904650	15590	15590	15590	15590	0
598	20240607	112800	287904650	15590	15590	15590	15590	222
599	20240607	112700	284443670	15590	15590	15590	15590	3
600	20240607	112600	284396900	15590	15600	15600	15590	86
601	20240607	112500	283055390	15600	15600	15610	15600	5
602	20240607	112400	282977380	15600	15600	15600	15600	26
603	20240607	112300	282571780	15610	15600	15610	15600	4
604	20240607	112200	282509370	15600	15600	15600	15600	23
605	20240607	112100	282150570	15600	15610	15610	15600	40
606	20240607	112000	281526470	15610	15600	15610	15600	13
607	20240607	111900	281323570	15600	15600	15600	15600	1
608	20240607	111800	281307970	15600	15610	15610	15600	31
609	20240607	111700	280824320	15610	15610	15610	15610	17
610	20240607	111600	280558950	15610	15610	15610	15610	0
611	20240607	111500	280558950	15610	15610	15610	15610	25
612	20240607	111400	280168700	15610	15600	15610	15600	6
613	20240607	111300	280075050	15600	15600	15600	15600	29
614	20240607	111200	279622650	15600	15600	15600	15600	0
615	20240607	111100	279622650	15600	15600	15600	15600	28
616	20240607	111000	279185850	15600	15610	15610	15600	801
617	20240607	110900	266690240	15610	15610	15610	15610	31
618	20240607	110800	266206330	15610	15610	15610	15610	8
619	20240607	110700	266081450	15610	15610	15610	15610	29
620	20240607	110600	265628760	15620	15610	15620	15610	14
621	20240607	110500	265410170	15610	15610	15610	15610	22
622	20240607	110400	265066750	15610	15610	15610	15600	41
623	20240607	110300	264426800	15610	15610	15610	15610	4
624	20240607	110200	264364360	15610	15610	15610	15610	7
625	20240607	110100	264255090	15610	15610	15610	15610	18
626	20240607	110000	263974110	15610	15600	15610	15600	184
627	20240607	105900	261103640	15590	15600	15600	15590	47
628	20240607	105800	260370670	15600	15600	15600	15600	20
629	20240607	105700	260058670	15600	15600	15600	15600	102
630	20240607	105600	258467470	15610	15620	15620	15610	13
631	20240607	105500	258264510	15620	15610	15620	15610	49
632	20240607	105400	257499140	15620	15610	15620	15610	26
633	20240607	105300	257093270	15620	15620	15620	15620	9
634	20240607	105200	256952690	15620	15620	15620	15620	4
635	20240607	105100	256890210	15620	15620	15620	15620	9
636	20240607	105000	256749630	15610	15610	15610	15610	26
637	20240607	104900	256343770	15610	15610	15610	15610	0
638	20240607	104800	256343770	15610	15610	15610	15610	31
639	20240607	104700	255859860	15610	15610	15610	15610	0
640	20240607	104600	255859860	15610	15610	15610	15610	24
641	20240607	104500	255485220	15600	15600	15600	15600	0
642	20240607	104400	255485220	15600	15610	15620	15600	38
643	20240607	104300	254892230	15610	15610	15610	15610	10
644	20240607	104200	254736130	15600	15610	15610	15600	38
645	20240607	104100	254143280	15600	15600	15600	15600	7
646	20240607	104000	254034080	15610	15680	15680	15610	2
647	20240607	103900	254002790	15700	15700	15700	15700	1
648	20240607	103800	253987090	15610	15630	15660	15610	233
649	20240607	103700	250349360	15610	15630	15630	15610	118
650	20240607	103600	248506250	15650	15650	15650	15650	7
651	20240607	103500	248396700	15650	15650	15650	15650	33
652	20240607	103400	247880250	15650	15660	15660	15650	20
653	20240607	103300	247567150	15660	15660	15660	15660	23
654	20240607	103200	247206970	15660	15660	15660	15660	0
655	20240607	103100	247206970	15660	15660	15660	15660	35
656	20240607	103000	246658870	15660	15650	15660	15650	24
657	20240607	102900	246283070	15640	15640	15640	15640	28
658	20240607	102800	245845150	15610	15630	15630	15610	219
659	20240607	102700	242425190	15620	15620	15620	15620	32
660	20240607	102600	241925350	15620	15620	15620	15620	1
661	20240607	102500	241909730	15620	15620	15620	15620	24
662	20240607	102400	241534850	15620	15620	15620	15620	8
663	20240607	102300	241409890	15620	15620	15620	15620	40
664	20240607	102200	240785090	15620	15620	15620	15620	20
665	20240607	102100	240472690	15620	15620	15630	15620	98
666	20240607	102000	238941030	15630	15630	15630	15630	1
667	20240607	101900	238925400	15620	15620	15620	15620	45
668	20240607	101800	238222500	15630	15630	15630	15630	48
669	20240607	101700	237472260	15620	15620	15630	15620	32
670	20240607	101600	236972410	15620	15620	15620	15620	33
671	20240607	101500	236456950	15630	15620	15630	15620	33
672	20240607	101400	235941290	15620	15620	15630	15620	31
673	20240607	101300	235457060	15620	15620	15630	15620	105
674	20240607	101200	233815960	15620	15620	15630	15620	34
675	20240607	101100	233284830	15620	15620	15620	15620	36
676	20240607	101000	232722510	15630	15630	15640	15630	177
677	20240607	100900	229955900	15640	15640	15640	15640	71
678	20240607	100800	228845460	15640	15650	15650	15640	351
679	20240607	100700	223355570	15650	15650	15650	15650	4
680	20240607	100600	223292970	15660	15660	15660	15660	26
681	20240607	100500	222885810	15660	15660	15660	15660	1
682	20240607	100400	222870150	15680	15680	15680	15660	316
683	20240607	100300	217915820	15680	15680	15680	15680	4
684	20240607	100200	217853100	15680	15680	15680	15680	39
685	20240607	100100	217241580	15670	15670	15670	15670	167
686	20240607	100000	214624690	15670	15680	15690	15670	3
687	20240607	095900	214577650	15670	15670	15670	15670	2
688	20240607	095800	214546310	15660	15660	15660	15660	23
689	20240607	095700	214186130	15670	15670	15670	15660	36
690	20240607	095600	213622130	15700	15710	15710	15700	21
691	20240607	095500	213292420	15710	15790	15790	15710	44
692	20240607	095400	212600790	15800	15650	15990	15650	2532
693	20240607	095300	172395100	15650	15630	15650	15630	29
694	20240607	095200	171941770	15670	15670	15670	15670	1
695	20240607	095100	171926100	15620	15620	15620	15620	22
696	20240607	095000	171582460	15700	15700	15700	15700	0
697	20240607	094900	171582460	15700	15700	15700	15610	88
698	20240607	094800	170203230	15710	15710	15710	15710	5
699	20240607	094700	170124680	15730	15590	15730	15590	145
700	20240607	094600	167852860	15590	15600	15600	15590	5
701	20240607	094500	167774900	15600	15600	15610	15600	8
702	20240607	094400	167650090	15600	15600	15600	15600	5
703	20240607	094300	167572090	15600	15600	15610	15600	34
704	20240607	094200	167041680	15600	15600	15600	15600	0
705	20240607	094100	167041680	15600	15600	15600	15590	35
706	20240607	094000	166495760	15600	15600	15600	15600	1
707	20240607	093900	166480160	15610	15610	15610	15610	1
708	20240607	093800	166464550	15600	15670	15670	15600	54
709	20240607	093700	165620120	15680	15670	15680	15670	2
710	20240607	093600	165588770	15600	15600	15600	15600	24
711	20240607	093500	165214370	15650	15650	15650	15650	0
712	20240607	093400	165214370	15650	15600	15650	15600	64
713	20240607	093300	164214140	15600	15640	15640	15600	259
714	20240607	093200	160171470	15650	15650	15650	15650	23
715	20240607	093100	159811520	15660	15660	15660	15660	100
716	20240607	093000	158245520	15660	15660	15660	15660	27
717	20240607	092900	157822700	15730	15730	15730	15730	0
718	20240607	092800	157822700	15730	15730	15730	15730	5
719	20240607	092700	157744050	15730	15720	15730	15720	14
720	20240607	092600	157523850	15720	15720	15720	15720	74
721	20240607	092500	156360570	15730	15730	15730	15730	1
722	20240607	092400	156344840	15720	15710	15720	15710	646
723	20240607	092300	146190340	15700	15700	15700	15700	36
724	20240607	092200	145625140	15700	15700	15700	15640	53
725	20240607	092100	144794540	15630	15630	15630	15630	0
726	20240607	092000	144794540	15630	15630	15630	15630	23
727	20240607	091900	144435050	15610	15610	15610	15610	0
728	20240607	091800	144435050	15610	15610	15610	15610	24
729	20240607	091700	144060410	15600	15600	15600	15600	25
730	20240607	091600	143670410	15700	15690	15700	15690	1000
731	20240607	091500	127970710	15570	15570	15570	15570	26
732	20240607	091400	127565890	15680	15670	15680	15670	100
733	20240607	091300	125998090	15680	15570	15680	15570	91
734	20240607	091200	124574310	15560	15560	15560	15560	0
735	20240607	091100	124574310	15560	15560	15560	15560	25
736	20240607	091000	124185310	15670	15550	15670	15540	110
737	20240607	090900	122474230	15580	15540	15580	15540	485
738	20240607	090800	114928050	15540	15540	15540	15540	377
739	20240607	090700	109069470	15540	15540	15540	15540	25
740	20240607	090600	108680970	15520	15560	15560	15520	3302
741	20240607	090500	57371510	15560	15580	15590	15560	2024
742	20240607	090400	25856030	15580	15590	15590	15580	1000
743	20240607	090300	10272940	15580	15580	15580	15580	26
744	20240607	090200	9867860	15580	15580	15580	15580	119
745	20240607	090100	8013840	15580	15580	15580	15580	22
746	20240607	090000	7671080	15560	15560	15560	15560	493