KissMeData/389260/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	213100	658282530	15590	15590	15590	15590	446
3	20240625	213000	658282530	15590	15590	15590	15590	0
4	20240625	212900	658282530	15590	15590	15590	15590	0
5	20240625	212800	658282530	15590	15590	15590	15590	0
6	20240625	212700	658282530	15590	15590	15590	15590	0
7	20240625	212600	658282530	15590	15590	15590	15590	0
8	20240625	212500	658282530	15590	15590	15590	15590	0
9	20240625	212400	658282530	15590	15590	15590	15590	0
10	20240625	212300	658282530	15590	15590	15590	15590	0
11	20240625	212200	658282530	15590	15590	15590	15590	0
12	20240625	212100	658282530	15590	15590	15590	15590	0
13	20240625	212000	658282530	15590	15590	15590	15590	0
14	20240625	211900	658282530	15590	15590	15590	15590	0
15	20240625	211800	658282530	15590	15590	15590	15590	0
16	20240625	211700	658282530	15590	15590	15590	15590	0
17	20240625	211600	658282530	15590	15590	15590	15590	0
18	20240625	211500	658282530	15590	15590	15590	15590	0
19	20240625	211400	658282530	15590	15590	15590	15590	0
20	20240625	211300	658282530	15590	15590	15590	15590	0
21	20240625	211200	658282530	15590	15590	15590	15590	0
22	20240625	211100	658282530	15590	15590	15590	15590	0
23	20240625	211000	658282530	15590	15590	15590	15590	0
24	20240625	210900	658282530	15590	15590	15590	15590	0
25	20240625	210800	658282530	15590	15590	15590	15590	0
26	20240625	210700	658282530	15590	15590	15590	15590	0
27	20240625	210600	658282530	15590	15590	15590	15590	0
28	20240625	210500	658282530	15590	15590	15590	15590	0
29	20240625	210400	658282530	15590	15590	15590	15590	0
30	20240625	210300	658282530	15590	15590	15590	15590	0
31	20240625	210200	658282530	15590	15590	15590	15590	0
32	20240625	210100	658282530	15590	15590	15590	15590	446
33	20240625	210000	658282530	15590	15590	15590	15590	0
34	20240625	205900	658282530	15590	15590	15590	15590	0
35	20240625	205800	658282530	15590	15590	15590	15590	0
36	20240625	205700	658282530	15590	15590	15590	15590	0
37	20240625	205600	658282530	15590	15590	15590	15590	0
38	20240625	205500	658282530	15590	15590	15590	15590	0
39	20240625	205400	658282530	15590	15590	15590	15590	0
40	20240625	205300	658282530	15590	15590	15590	15590	0
41	20240625	205200	658282530	15590	15590	15590	15590	0
42	20240625	205100	658282530	15590	15590	15590	15590	0
43	20240625	205000	658282530	15590	15590	15590	15590	0
44	20240625	204900	658282530	15590	15590	15590	15590	0
45	20240625	204800	658282530	15590	15590	15590	15590	0
46	20240625	204700	658282530	15590	15590	15590	15590	0
47	20240625	204600	658282530	15590	15590	15590	15590	0
48	20240625	204500	658282530	15590	15590	15590	15590	0
49	20240625	204400	658282530	15590	15590	15590	15590	0
50	20240625	204300	658282530	15590	15590	15590	15590	0
51	20240625	204200	658282530	15590	15590	15590	15590	0
52	20240625	204100	658282530	15590	15590	15590	15590	0
53	20240625	204000	658282530	15590	15590	15590	15590	0
54	20240625	203900	658282530	15590	15590	15590	15590	0
55	20240625	203800	658282530	15590	15590	15590	15590	0
56	20240625	203700	658282530	15590	15590	15590	15590	0
57	20240625	203600	658282530	15590	15590	15590	15590	0
58	20240625	203500	658282530	15590	15590	15590	15590	0
59	20240625	203400	658282530	15590	15590	15590	15590	0
60	20240625	203300	658282530	15590	15590	15590	15590	0
61	20240625	203200	658282530	15590	15590	15590	15590	0
62	20240625	203100	658282530	15590	15590	15590	15590	446
63	20240625	203000	658282530	15590	15590	15590	15590	0
64	20240625	202900	658282530	15590	15590	15590	15590	0
65	20240625	202800	658282530	15590	15590	15590	15590	0
66	20240625	202700	658282530	15590	15590	15590	15590	0
67	20240625	202600	658282530	15590	15590	15590	15590	0
68	20240625	202500	658282530	15590	15590	15590	15590	0
69	20240625	202400	658282530	15590	15590	15590	15590	0
70	20240625	202300	658282530	15590	15590	15590	15590	0
71	20240625	202200	658282530	15590	15590	15590	15590	0
72	20240625	202100	658282530	15590	15590	15590	15590	0
73	20240625	202000	658282530	15590	15590	15590	15590	0
74	20240625	201900	658282530	15590	15590	15590	15590	0
75	20240625	201800	658282530	15590	15590	15590	15590	0
76	20240625	201700	658282530	15590	15590	15590	15590	0
77	20240625	201600	658282530	15590	15590	15590	15590	0
78	20240625	201500	658282530	15590	15590	15590	15590	0
79	20240625	201400	658282530	15590	15590	15590	15590	0
80	20240625	201300	658282530	15590	15590	15590	15590	0
81	20240625	201200	658282530	15590	15590	15590	15590	0
82	20240625	201100	658282530	15590	15590	15590	15590	0
83	20240625	201000	658282530	15590	15590	15590	15590	0
84	20240625	200900	658282530	15590	15590	15590	15590	0
85	20240625	200800	658282530	15590	15590	15590	15590	0
86	20240625	200700	658282530	15590	15590	15590	15590	0
87	20240625	200600	658282530	15590	15590	15590	15590	0
88	20240625	200500	658282530	15590	15590	15590	15590	0
89	20240625	200400	658282530	15590	15590	15590	15590	0
90	20240625	200300	658282530	15590	15590	15590	15590	0
91	20240625	200200	658282530	15590	15590	15590	15590	0
92	20240625	200100	658282530	15590	15590	15590	15590	446
93	20240625	200000	658282530	15590	15590	15590	15590	0
94	20240625	195900	658282530	15590	15590	15590	15590	0
95	20240625	195800	658282530	15590	15590	15590	15590	0
96	20240625	195700	658282530	15590	15590	15590	15590	0
97	20240625	195600	658282530	15590	15590	15590	15590	0
98	20240625	195500	658282530	15590	15590	15590	15590	0
99	20240625	195400	658282530	15590	15590	15590	15590	0
100	20240625	195300	658282530	15590	15590	15590	15590	0
101	20240625	195200	658282530	15590	15590	15590	15590	0
102	20240625	195100	658282530	15590	15590	15590	15590	0
103	20240625	195000	658282530	15590	15590	15590	15590	0
104	20240625	194900	658282530	15590	15590	15590	15590	0
105	20240625	194800	658282530	15590	15590	15590	15590	0
106	20240625	194700	658282530	15590	15590	15590	15590	0
107	20240625	194600	658282530	15590	15590	15590	15590	0
108	20240625	194500	658282530	15590	15590	15590	15590	0
109	20240625	194400	658282530	15590	15590	15590	15590	0
110	20240625	194300	658282530	15590	15590	15590	15590	0
111	20240625	194200	658282530	15590	15590	15590	15590	0
112	20240625	194100	658282530	15590	15590	15590	15590	0
113	20240625	194000	658282530	15590	15590	15590	15590	0
114	20240625	193900	658282530	15590	15590	15590	15590	0
115	20240625	193800	658282530	15590	15590	15590	15590	0
116	20240625	193700	658282530	15590	15590	15590	15590	0
117	20240625	193600	658282530	15590	15590	15590	15590	0
118	20240625	193500	658282530	15590	15590	15590	15590	0
119	20240625	193400	658282530	15590	15590	15590	15590	0
120	20240625	193300	658282530	15590	15590	15590	15590	0
121	20240625	193200	658282530	15590	15590	15590	15590	0
122	20240625	193100	658282530	15590	15590	15590	15590	446
123	20240625	193000	658282530	15590	15590	15590	15590	0
124	20240625	192900	658282530	15590	15590	15590	15590	0
125	20240625	192800	658282530	15590	15590	15590	15590	0
126	20240625	192700	658282530	15590	15590	15590	15590	0
127	20240625	192600	658282530	15590	15590	15590	15590	0
128	20240625	192500	658282530	15590	15590	15590	15590	0
129	20240625	192400	658282530	15590	15590	15590	15590	0
130	20240625	192300	658282530	15590	15590	15590	15590	0
131	20240625	192200	658282530	15590	15590	15590	15590	0
132	20240625	192100	658282530	15590	15590	15590	15590	0
133	20240625	192000	658282530	15590	15590	15590	15590	0
134	20240625	191900	658282530	15590	15590	15590	15590	0
135	20240625	191800	658282530	15590	15590	15590	15590	0
136	20240625	191700	658282530	15590	15590	15590	15590	0
137	20240625	191600	658282530	15590	15590	15590	15590	0
138	20240625	191500	658282530	15590	15590	15590	15590	0
139	20240625	191400	658282530	15590	15590	15590	15590	0
140	20240625	191300	658282530	15590	15590	15590	15590	0
141	20240625	191200	658282530	15590	15590	15590	15590	0
142	20240625	191100	658282530	15590	15590	15590	15590	0
143	20240625	191000	658282530	15590	15590	15590	15590	0
144	20240625	190900	658282530	15590	15590	15590	15590	0
145	20240625	190800	658282530	15590	15590	15590	15590	0
146	20240625	190700	658282530	15590	15590	15590	15590	0
147	20240625	190600	658282530	15590	15590	15590	15590	0
148	20240625	190500	658282530	15590	15590	15590	15590	0
149	20240625	190400	658282530	15590	15590	15590	15590	0
150	20240625	190300	658282530	15590	15590	15590	15590	0
151	20240625	190200	658282530	15590	15590	15590	15590	0
152	20240625	190100	658282530	15590	15590	15590	15590	446
153	20240625	190000	658282530	15590	15590	15590	15590	0
154	20240625	185900	658282530	15590	15590	15590	15590	0
155	20240625	185800	658282530	15590	15590	15590	15590	0
156	20240625	185700	658282530	15590	15590	15590	15590	0
157	20240625	185600	658282530	15590	15590	15590	15590	0
158	20240625	185500	658282530	15590	15590	15590	15590	0
159	20240625	185400	658282530	15590	15590	15590	15590	0
160	20240625	185300	658282530	15590	15590	15590	15590	0
161	20240625	185200	658282530	15590	15590	15590	15590	0
162	20240625	185100	658282530	15590	15590	15590	15590	0
163	20240625	185000	658282530	15590	15590	15590	15590	0
164	20240625	184900	658282530	15590	15590	15590	15590	0
165	20240625	184800	658282530	15590	15590	15590	15590	0
166	20240625	184700	658282530	15590	15590	15590	15590	0
167	20240625	184600	658282530	15590	15590	15590	15590	0
168	20240625	184500	658282530	15590	15590	15590	15590	0
169	20240625	184400	658282530	15590	15590	15590	15590	0
170	20240625	184300	658282530	15590	15590	15590	15590	0
171	20240625	184200	658282530	15590	15590	15590	15590	0
172	20240625	184100	658282530	15590	15590	15590	15590	0
173	20240625	184000	658282530	15590	15590	15590	15590	0
174	20240625	183900	658282530	15590	15590	15590	15590	0
175	20240625	183800	658282530	15590	15590	15590	15590	0
176	20240625	183700	658282530	15590	15590	15590	15590	0
177	20240625	183600	658282530	15590	15590	15590	15590	0
178	20240625	183500	658282530	15590	15590	15590	15590	0
179	20240625	183400	658282530	15590	15590	15590	15590	0
180	20240625	183300	658282530	15590	15590	15590	15590	0
181	20240625	183200	658282530	15590	15590	15590	15590	0
182	20240625	183100	658282530	15590	15590	15590	15590	446
183	20240625	183000	658282530	15590	15590	15590	15590	0
184	20240625	182900	658282530	15590	15590	15590	15590	0
185	20240625	182800	658282530	15590	15590	15590	15590	0
186	20240625	182700	658282530	15590	15590	15590	15590	0
187	20240625	182600	658282530	15590	15590	15590	15590	0
188	20240625	182500	658282530	15590	15590	15590	15590	0
189	20240625	182400	658282530	15590	15590	15590	15590	0
190	20240625	182300	658282530	15590	15590	15590	15590	0
191	20240625	182200	658282530	15590	15590	15590	15590	0
192	20240625	182100	658282530	15590	15590	15590	15590	0
193	20240625	182000	658282530	15590	15590	15590	15590	0
194	20240625	181900	658282530	15590	15590	15590	15590	0
195	20240625	181800	658282530	15590	15590	15590	15590	0
196	20240625	181700	658282530	15590	15590	15590	15590	0
197	20240625	181600	658282530	15590	15590	15590	15590	0
198	20240625	181500	658282530	15590	15590	15590	15590	0
199	20240625	181400	658282530	15590	15590	15590	15590	0
200	20240625	181300	658282530	15590	15590	15590	15590	0
201	20240625	181200	658282530	15590	15590	15590	15590	0
202	20240625	181100	658282530	15590	15590	15590	15590	0
203	20240625	181000	658282530	15590	15590	15590	15590	0
204	20240625	180900	658282530	15590	15590	15590	15590	0
205	20240625	180800	658282530	15590	15590	15590	15590	0
206	20240625	180700	658282530	15590	15590	15590	15590	0
207	20240625	180600	658282530	15590	15590	15590	15590	0
208	20240625	180500	658282530	15590	15590	15590	15590	0
209	20240625	180400	658282530	15590	15590	15590	15590	0
210	20240625	180300	658282530	15590	15590	15590	15590	0
211	20240625	180200	658282530	15590	15590	15590	15590	0
212	20240625	180100	658282530	15590	15590	15590	15590	446
213	20240625	180000	658282530	15590	15590	15590	15590	0
214	20240625	175900	658282530	15590	15590	15590	15590	0
215	20240625	175800	658282530	15590	15590	15590	15590	0
216	20240625	175700	658282530	15590	15590	15590	15590	0
217	20240625	175600	658282530	15590	15590	15590	15590	0
218	20240625	175500	658282530	15590	15590	15590	15590	0
219	20240625	175400	658282530	15590	15590	15590	15590	0
220	20240625	175300	658282530	15590	15590	15590	15590	0
221	20240625	175200	658282530	15590	15590	15590	15590	0
222	20240625	175100	658282530	15590	15590	15590	15590	0
223	20240625	175000	658282530	15590	15590	15590	15590	0
224	20240625	174900	658282530	15590	15590	15590	15590	0
225	20240625	174800	658282530	15590	15590	15590	15590	0
226	20240625	174700	658282530	15590	15590	15590	15590	0
227	20240625	174600	658282530	15590	15590	15590	15590	0
228	20240625	174500	658282530	15590	15590	15590	15590	0
229	20240625	174400	658282530	15590	15590	15590	15590	0
230	20240625	174300	658282530	15590	15590	15590	15590	0
231	20240625	174200	658282530	15590	15590	15590	15590	0
232	20240625	174100	658282530	15590	15590	15590	15590	0
233	20240625	174000	658282530	15590	15590	15590	15590	0
234	20240625	173900	658282530	15590	15590	15590	15590	0
235	20240625	173800	658282530	15590	15590	15590	15590	0
236	20240625	173700	658282530	15590	15590	15590	15590	0
237	20240625	173600	658282530	15590	15590	15590	15590	0
238	20240625	173500	658282530	15590	15590	15590	15590	0
239	20240625	173400	658282530	15590	15590	15590	15590	0
240	20240625	173300	658282530	15590	15590	15590	15590	0
241	20240625	173200	658282530	15590	15590	15590	15590	0
242	20240625	173100	658282530	15590	15590	15590	15590	446
243	20240625	173000	658282530	15590	15590	15590	15590	0
244	20240625	172900	658282530	15590	15590	15590	15590	0
245	20240625	172800	658282530	15590	15590	15590	15590	0
246	20240625	172700	658282530	15590	15590	15590	15590	0
247	20240625	172600	658282530	15590	15590	15590	15590	0
248	20240625	172500	658282530	15590	15590	15590	15590	0
249	20240625	172400	658282530	15590	15590	15590	15590	0
250	20240625	172300	658282530	15590	15590	15590	15590	0
251	20240625	172200	658282530	15590	15590	15590	15590	0
252	20240625	172100	658282530	15590	15590	15590	15590	0
253	20240625	172000	658282530	15590	15590	15590	15590	0
254	20240625	171900	658282530	15590	15590	15590	15590	0
255	20240625	171800	658282530	15590	15590	15590	15590	0
256	20240625	171700	658282530	15590	15590	15590	15590	0
257	20240625	171600	658282530	15590	15590	15590	15590	0
258	20240625	171500	658282530	15590	15590	15590	15590	0
259	20240625	171400	658282530	15590	15590	15590	15590	0
260	20240625	171300	658282530	15590	15590	15590	15590	0
261	20240625	171200	658282530	15590	15590	15590	15590	0
262	20240625	171100	658282530	15590	15590	15590	15590	0
263	20240625	171000	658282530	15590	15590	15590	15590	0
264	20240625	170900	658282530	15590	15590	15590	15590	0
265	20240625	170800	658282530	15590	15590	15590	15590	0
266	20240625	170700	658282530	15590	15590	15590	15590	0
267	20240625	170600	658282530	15590	15590	15590	15590	0
268	20240625	170500	658282530	15590	15590	15590	15590	0
269	20240625	170400	658282530	15590	15590	15590	15590	0
270	20240625	170300	658282530	15590	15590	15590	15590	0
271	20240625	170200	658282530	15590	15590	15590	15590	0
272	20240625	170100	658282530	15590	15590	15590	15590	446
273	20240625	170000	658282530	15590	15590	15590	15590	0
274	20240625	165900	658282530	15590	15590	15590	15590	0
275	20240625	165800	658282530	15590	15590	15590	15590	0
276	20240625	165700	658282530	15590	15590	15590	15590	0
277	20240625	165600	658282530	15590	15590	15590	15590	0
278	20240625	165500	658282530	15590	15590	15590	15590	0
279	20240625	165400	658282530	15590	15590	15590	15590	0
280	20240625	165300	658282530	15590	15590	15590	15590	0
281	20240625	165200	658282530	15590	15590	15590	15590	0
282	20240625	165100	658282530	15590	15590	15590	15590	0
283	20240625	165000	658282530	15590	15590	15590	15590	0
284	20240625	164900	658282530	15590	15590	15590	15590	0
285	20240625	164800	658282530	15590	15590	15590	15590	0
286	20240625	164700	658282530	15590	15590	15590	15590	0
287	20240625	164600	658282530	15590	15590	15590	15590	0
288	20240625	164500	658282530	15590	15590	15590	15590	0
289	20240625	164400	658282530	15590	15590	15590	15590	0
290	20240625	164300	658282530	15590	15590	15590	15590	0
291	20240625	164200	658282530	15590	15590	15590	15590	0
292	20240625	164100	658282530	15590	15590	15590	15590	0
293	20240625	164000	658282530	15590	15590	15590	15590	0
294	20240625	163900	658282530	15590	15590	15590	15590	0
295	20240625	163800	658282530	15590	15590	15590	15590	0
296	20240625	163700	658282530	15590	15590	15590	15590	0
297	20240625	163600	658282530	15590	15590	15590	15590	0
298	20240625	163500	658282530	15590	15590	15590	15590	0
299	20240625	163400	658282530	15590	15590	15590	15590	0
300	20240625	163300	658282530	15590	15590	15590	15590	0
301	20240625	163200	658282530	15590	15590	15590	15590	0
302	20240625	163100	658282530	15590	15590	15590	15590	446
303	20240625	163000	658282530	15590	15590	15590	15590	0
304	20240625	162900	658282530	15590	15590	15590	15590	0
305	20240625	162800	658282530	15590	15590	15590	15590	0
306	20240625	162700	658282530	15590	15590	15590	15590	0
307	20240625	162600	658282530	15590	15590	15590	15590	0
308	20240625	162500	658282530	15590	15590	15590	15590	0
309	20240625	162400	658282530	15590	15590	15590	15590	0
310	20240625	162300	658282530	15590	15590	15590	15590	0
311	20240625	162200	658282530	15590	15590	15590	15590	0
312	20240625	162100	658282530	15590	15590	15590	15590	0
313	20240625	162000	658282530	15590	15590	15590	15590	0
314	20240625	161900	658282530	15590	15590	15590	15590	0
315	20240625	161800	658282530	15590	15590	15590	15590	0
316	20240625	161700	658282530	15590	15590	15590	15590	0
317	20240625	161600	658282530	15590	15590	15590	15590	0
318	20240625	161500	658282530	15590	15590	15590	15590	0
319	20240625	161400	658282530	15590	15590	15590	15590	0
320	20240625	161300	658282530	15590	15590	15590	15590	0
321	20240625	161200	658282530	15590	15590	15590	15590	0
322	20240625	161100	658282530	15590	15590	15590	15590	0
323	20240625	161000	658282530	15590	15590	15590	15590	0
324	20240625	160900	658282530	15590	15590	15590	15590	0
325	20240625	160800	658282530	15590	15590	15590	15590	0
326	20240625	160700	658282530	15590	15590	15590	15590	0
327	20240625	160600	658282530	15590	15590	15590	15590	0
328	20240625	160500	658282530	15590	15590	15590	15590	0
329	20240625	160400	658282530	15590	15590	15590	15590	0
330	20240625	160300	658282530	15590	15590	15590	15590	0
331	20240625	160200	658282530	15590	15590	15590	15590	0
332	20240625	160100	658282530	15590	15590	15590	15590	446
333	20240625	160000	658282530	15590	15590	15590	15590	0
334	20240625	155900	658282530	15590	15590	15590	15590	0
335	20240625	155800	658282530	15590	15590	15590	15590	0
336	20240625	155700	658282530	15590	15590	15590	15590	0
337	20240625	155600	658282530	15590	15590	15590	15590	0
338	20240625	155500	658282530	15590	15590	15590	15590	0
339	20240625	155400	658282530	15590	15590	15590	15590	0
340	20240625	155300	658282530	15590	15590	15590	15590	0
341	20240625	155200	658282530	15590	15590	15590	15590	0
342	20240625	155100	658282530	15590	15590	15590	15590	0
343	20240625	155000	658282530	15590	15590	15590	15590	0
344	20240625	154900	658282530	15590	15590	15590	15590	0
345	20240625	154800	658282530	15590	15590	15590	15590	0
346	20240625	154700	658282530	15590	15590	15590	15590	0
347	20240625	154600	658282530	15590	15590	15590	15590	0
348	20240625	154500	658282530	15590	15590	15590	15590	0
349	20240625	154400	658282530	15590	15590	15590	15590	0
350	20240625	154300	658282530	15590	15590	15590	15590	0
351	20240625	154200	658282530	15590	15590	15590	15590	0
352	20240625	154100	658282530	15590	15590	15590	15590	0
353	20240625	154000	658282530	15590	15590	15590	15590	0
354	20240625	153900	658282530	15590	15590	15590	15590	0
355	20240625	153800	658282530	15590	15590	15590	15590	0
356	20240625	153700	658282530	15590	15590	15590	15590	0
357	20240625	153600	658282530	15590	15590	15590	15590	0
358	20240625	153500	658282530	15590	15590	15590	15590	0
359	20240625	153400	658282530	15590	15590	15590	15590	0
360	20240625	153300	658282530	15590	15590	15590	15590	0
361	20240625	153200	658282530	15590	15590	15590	15590	0
362	20240625	153100	658282530	15590	15590	15590	15590	446
363	20240625	153000	658282530	15590	15590	15590	15590	446
364	20240625	152900	651329390	15600	15600	15600	15600	0
365	20240625	152800	651329390	15600	15600	15600	15600	0
366	20240625	152700	651329390	15600	15600	15600	15600	0
367	20240625	152600	651329390	15600	15600	15600	15600	0
368	20240625	152500	651329390	15600	15600	15600	15600	0
369	20240625	152400	651329390	15600	15600	15600	15600	0
370	20240625	152300	651329390	15600	15600	15600	15600	0
371	20240625	152200	651329390	15600	15600	15600	15600	0
372	20240625	152100	651329390	15600	15600	15600	15600	0
373	20240625	152000	651329390	15600	15600	15600	15600	0
374	20240625	151900	651329390	15600	15600	15600	15580	393
375	20240625	151800	645201710	15590	15590	15590	15590	117
376	20240625	151700	643377680	15590	15600	15600	15590	229
377	20240625	151600	639807460	15630	15600	15630	15590	22
378	20240625	151500	639464360	15600	15600	15600	15600	2
379	20240625	151400	639433160	15600	15600	15600	15600	402
380	20240625	151300	633161960	15600	15650	15650	15600	316
381	20240625	151200	628229610	15640	15640	15640	15640	63
382	20240625	151100	627244290	15640	15640	15640	15640	2
383	20240625	151000	627213010	15600	15640	15640	15600	1507
384	20240625	150900	603674580	15640	15640	15640	15640	0
385	20240625	150800	603674580	15640	15640	15640	15640	0
386	20240625	150700	603674580	15640	15640	15640	15640	0
387	20240625	150600	603674580	15640	15630	15640	15630	62
388	20240625	150500	602704960	15640	15620	15640	15620	574
389	20240625	150400	593733340	15630	15630	15630	15630	284
390	20240625	150300	589294420	15630	15630	15630	15630	10
391	20240625	150200	589138120	15640	15630	15640	15630	216
392	20240625	150100	585762030	15600	15600	15600	15600	180
393	20240625	150000	582954030	15600	15600	15600	15600	0
394	20240625	145900	582954030	15600	15600	15600	15600	21
395	20240625	145800	582626430	15600	15610	15610	15600	20
396	20240625	145700	582314330	15600	15630	15630	15600	344
397	20240625	145600	576947840	15600	15600	15600	15600	95
398	20240625	145500	575465840	15600	15600	15600	15600	81
399	20240625	145400	574202240	15600	15640	15640	15600	32
400	20240625	145300	573703000	15640	15600	15640	15590	21
401	20240625	145200	573375510	15590	15590	15590	15590	0
402	20240625	145100	573375510	15590	15610	15610	15590	100
403	20240625	145000	571816180	15670	15670	15670	15670	24
404	20240625	144900	571440100	15670	15670	15670	15670	0
405	20240625	144800	571440100	15670	15670	15670	15670	1
406	20240625	144700	571424430	15670	15650	15670	15650	101
407	20240625	144600	569843760	15650	15640	15650	15640	144
408	20240625	144500	567590170	15650	15650	15650	15650	35
409	20240625	144400	567042420	15590	15650	15650	15590	411
410	20240625	144300	560631450	15600	15610	15650	15600	404
411	20240625	144200	554327700	15610	15620	15620	15610	132
412	20240625	144100	552266960	15620	15620	15620	15620	0
413	20240625	144000	552266960	15620	15620	15620	15620	0
414	20240625	143900	552266960	15620	15620	15620	15620	18
415	20240625	143800	551985800	15620	15620	15620	15620	3
416	20240625	143700	551938940	15670	15670	15670	15670	0
417	20240625	143600	551938940	15670	15620	15670	15620	7
418	20240625	143500	551829550	15620	15620	15620	15620	0
419	20240625	143400	551829550	15620	15620	15620	15620	1
420	20240625	143300	551813930	15670	15670	15670	15670	1
421	20240625	143200	551798260	15670	15670	15670	15670	84
422	20240625	143100	550481980	15670	15670	15670	15670	0
423	20240625	143000	550481980	15670	15610	15670	15610	307
424	20240625	142900	545689650	15610	15610	15610	15610	16
425	20240625	142800	545439890	15610	15620	15620	15610	169
426	20240625	142700	542801280	15620	15630	15630	15620	291
427	20240625	142600	538255000	15630	15630	15630	15630	15
428	20240625	142500	538020550	15630	15630	15630	15630	15
429	20240625	142400	537786100	15670	15670	15670	15670	10
430	20240625	142300	537629400	15680	15680	15680	15680	21
431	20240625	142200	537300120	15680	15680	15680	15680	0
432	20240625	142100	537300120	15680	15620	15680	15620	3
433	20240625	142000	537253140	15600	15600	15600	15600	0
434	20240625	141900	537253140	15600	15600	15600	15600	0
435	20240625	141800	537253140	15600	15600	15600	15600	0
436	20240625	141700	537253140	15600	15600	15600	15600	0
437	20240625	141600	537253140	15600	15600	15600	15600	0
438	20240625	141500	537253140	15600	15600	15600	15600	0
439	20240625	141400	537253140	15600	15600	15600	15600	0
440	20240625	141300	537253140	15600	15600	15600	15600	0
441	20240625	141200	537253140	15600	15600	15600	15600	30
442	20240625	141100	536785140	15600	15600	15600	15600	0
443	20240625	141000	536785140	15600	15600	15600	15600	0
444	20240625	140900	536785140	15600	15600	15600	15600	5
445	20240625	140800	536707140	15600	15600	15600	15600	0
446	20240625	140700	536707140	15600	15600	15600	15600	0
447	20240625	140600	536707140	15600	15630	15630	15600	3810
448	20240625	140500	477243010	15630	15630	15630	15630	0
449	20240625	140400	477243010	15630	15630	15630	15630	10
450	20240625	140300	477086710	15630	15630	15630	15630	0
451	20240625	140200	477086710	15630	15630	15630	15630	0
452	20240625	140100	477086710	15630	15630	15630	15630	0
453	20240625	140000	477086710	15630	15630	15630	15630	0
454	20240625	135900	477086710	15630	15630	15630	15630	0
455	20240625	135800	477086710	15630	15630	15630	15630	0
456	20240625	135700	477086710	15630	15630	15630	15630	0
457	20240625	135600	477086710	15630	15630	15630	15630	10
458	20240625	135500	476930410	15630	15630	15630	15630	0
459	20240625	135400	476930410	15630	15630	15630	15630	161
460	20240625	135300	474413980	15630	15630	15630	15630	0
461	20240625	135200	474413980	15630	15630	15630	15630	0
462	20240625	135100	474413980	15630	15640	15640	15630	20
463	20240625	135000	474101320	15630	15630	15630	15630	10
464	20240625	134900	473945020	15630	15630	15630	15630	0
465	20240625	134800	473945020	15630	15630	15630	15630	10
466	20240625	134700	473788720	15630	15630	15630	15630	100
467	20240625	134600	472225720	15630	15630	15630	15630	0
468	20240625	134500	472225720	15630	15630	15630	15630	2
469	20240625	134400	472194460	15690	15690	15690	15690	76
470	20240625	134300	471002020	15690	15690	15690	15690	0
471	20240625	134200	471002020	15690	15690	15690	15690	0
472	20240625	134100	471002020	15690	15690	15690	15690	0
473	20240625	134000	471002020	15690	15690	15690	15690	0
474	20240625	133900	471002020	15690	15690	15690	15690	1
475	20240625	133800	470986330	15690	15690	15690	15690	0
476	20240625	133700	470986330	15690	15690	15690	15690	1
477	20240625	133600	470970640	15690	15690	15690	15690	0
478	20240625	133500	470970640	15690	15690	15690	15690	11
479	20240625	133400	470798050	15690	15690	15690	15690	10
480	20240625	133300	470641150	15690	15680	15690	15680	37
481	20240625	133200	470060970	15680	15680	15680	15680	8
482	20240625	133100	469935530	15690	15690	15690	15690	0
483	20240625	133000	469935530	15690	15690	15690	15690	100
484	20240625	132900	468366530	15690	15690	15690	15690	0
485	20240625	132800	468366530	15690	15690	15690	15690	0
486	20240625	132700	468366530	15690	15690	15690	15690	0
487	20240625	132600	468366530	15690	15690	15690	15690	0
488	20240625	132500	468366530	15690	15690	15690	15690	0
489	20240625	132400	468366530	15690	15690	15690	15690	0
490	20240625	132300	468366530	15690	15690	15690	15690	0
491	20240625	132200	468366530	15690	15690	15690	15690	0
492	20240625	132100	468366530	15690	15660	15690	15660	100
493	20240625	132000	466797560	15660	15660	15660	15660	1
494	20240625	131900	466781900	15690	15690	15690	15690	2
495	20240625	131800	466750520	15690	15690	15690	15690	3
496	20240625	131700	466703450	15610	15610	15610	15610	277
497	20240625	131600	462379480	15600	15660	15660	15600	2300
498	20240625	131500	426448500	15660	15660	15660	15660	0
499	20240625	131400	426448500	15660	15660	15660	15660	0
500	20240625	131300	426448500	15660	15660	15660	15660	1
501	20240625	131200	426432840	15650	15650	15650	15650	0
502	20240625	131100	426432840	15650	15650	15650	15650	45
503	20240625	131000	425728590	15650	15650	15650	15650	37
504	20240625	130900	425149540	15650	15650	15650	15650	0
505	20240625	130800	425149540	15650	15650	15650	15650	952
506	20240625	130700	410250740	15650	15700	15700	15650	2559
507	20240625	130600	370158400	15700	15700	15700	15700	0
508	20240625	130500	370158400	15700	15700	15700	15700	0
509	20240625	130400	370158400	15700	15700	15700	15700	0
510	20240625	130300	370158400	15700	15700	15700	15700	86
511	20240625	130200	368808200	15700	15700	15700	15700	5
512	20240625	130100	368729700	15700	15700	15700	15700	0
513	20240625	130000	368729700	15700	15700	15700	15700	0
514	20240625	125900	368729700	15700	15700	15700	15700	0
515	20240625	125800	368729700	15700	15700	15700	15700	54
516	20240625	125700	367881900	15700	15700	15700	15700	0
517	20240625	125600	367881900	15700	15700	15700	15700	0
518	20240625	125500	367881900	15700	15700	15700	15700	0
519	20240625	125400	367881900	15700	15700	15700	15700	1
520	20240625	125300	367866200	15720	15720	15720	15720	49
521	20240625	125200	367095920	15720	15720	15720	15720	0
522	20240625	125100	367095920	15720	15720	15720	15720	0
523	20240625	125000	367095920	15720	15720	15720	15720	0
524	20240625	124900	367095920	15720	15720	15720	15720	0
525	20240625	124800	367095920	15720	15720	15720	15720	40
526	20240625	124700	366467120	15720	15720	15720	15720	215
527	20240625	124600	363087320	15720	15720	15720	15720	0
528	20240625	124500	363087320	15720	15720	15720	15720	0
529	20240625	124400	363087320	15720	15720	15720	15720	89
530	20240625	124300	361688240	15730	15730	15730	15730	0
531	20240625	124200	361688240	15730	15730	15730	15730	1
532	20240625	124100	361672510	15730	15730	15730	15730	0
533	20240625	124000	361672510	15730	15730	15730	15730	34
534	20240625	123900	361137690	15730	15730	15730	15730	892
535	20240625	123800	347106530	15730	15730	15730	15730	1
536	20240625	123700	347090800	15720	15730	15730	15720	4
537	20240625	123600	347027890	15730	15730	15730	15730	2
538	20240625	123500	346996430	15730	15730	15730	15730	0
539	20240625	123400	346996430	15730	15730	15730	15730	0
540	20240625	123300	346996430	15730	15730	15730	15730	71
541	20240625	123200	345879600	15730	15730	15730	15730	0
542	20240625	123100	345879600	15730	15720	15730	15720	44
543	20240625	123000	345187910	15720	15720	15720	15720	15
544	20240625	122900	344952110	15720	15720	15720	15720	20
545	20240625	122800	344637710	15720	15720	15720	15720	0
546	20240625	122700	344637710	15720	15720	15720	15720	0
547	20240625	122600	344637710	15720	15720	15720	15720	100
548	20240625	122500	343065710	15720	15720	15720	15720	0
549	20240625	122400	343065710	15720	15720	15720	15720	1
550	20240625	122300	343049990	15720	15720	15720	15720	0
551	20240625	122200	343049990	15720	15720	15720	15720	0
552	20240625	122100	343049990	15720	15720	15720	15720	0
553	20240625	122000	343049990	15720	15720	15720	15720	0
554	20240625	121900	343049990	15720	15720	15720	15720	193
555	20240625	121800	340016030	15720	15730	15730	15720	54
556	20240625	121700	339166630	15720	15720	15720	15720	0
557	20240625	121600	339166630	15720	15720	15720	15720	0
558	20240625	121500	339166630	15720	15720	15720	15720	0
559	20240625	121400	339166630	15720	15720	15720	15720	44
560	20240625	121300	338474950	15720	15720	15720	15720	0
561	20240625	121200	338474950	15720	15720	15720	15720	5
562	20240625	121100	338396350	15720	15720	15720	15720	0
563	20240625	121000	338396350	15720	15720	15720	15720	1
564	20240625	120900	338380630	15680	15680	15680	15680	38
565	20240625	120800	337784790	15720	15720	15720	15720	10
566	20240625	120700	337627590	15720	15730	15730	15720	20
567	20240625	120600	337313090	15730	15730	15730	15730	3
568	20240625	120500	337265900	15680	15680	15680	15680	0
569	20240625	120400	337265900	15680	15680	15680	15680	0
570	20240625	120300	337265900	15680	15680	15680	15680	44
571	20240625	120200	336575980	15680	15680	15680	15680	0
572	20240625	120100	336575980	15680	15680	15680	15680	579
573	20240625	120000	327497260	15680	15680	15680	15680	0
574	20240625	115900	327497260	15680	15680	15680	15680	80
575	20240625	115800	326242860	15680	15680	15680	15680	0
576	20240625	115700	326242860	15680	15680	15680	15680	0
577	20240625	115600	326242860	15680	15680	15680	15680	14
578	20240625	115500	326023340	15680	15680	15680	15680	20
579	20240625	115400	325709740	15680	15680	15680	15680	0
580	20240625	115300	325709740	15680	15680	15680	15680	0
581	20240625	115200	325709740	15680	15680	15680	15680	0
582	20240625	115100	325709740	15680	15680	15680	15680	0
583	20240625	115000	325709740	15680	15680	15680	15680	60
584	20240625	114900	324768940	15680	15680	15680	15680	0
585	20240625	114800	324768940	15680	15680	15680	15680	1
586	20240625	114700	324753260	15680	15680	15680	15680	37
587	20240625	114600	324173100	15680	15680	15680	15680	40
588	20240625	114500	323545900	15680	15680	15680	15680	0
589	20240625	114400	323545900	15680	15680	15680	15680	0
590	20240625	114300	323545900	15680	15680	15680	15680	53
591	20240625	114200	322714860	15730	15730	15730	15730	0
592	20240625	114100	322714860	15730	15730	15730	15730	0
593	20240625	114000	322714860	15730	15690	15730	15690	84
594	20240625	113900	321396740	15680	15680	15680	15680	20
595	20240625	113800	321083140	15680	15680	15680	15680	21
596	20240625	113700	320753860	15680	15700	15700	15680	510
597	20240625	113600	312755140	15700	15700	15700	15700	0
598	20240625	113500	312755140	15700	15700	15700	15700	12
599	20240625	113400	312566740	15700	15730	15740	15700	198
600	20240625	113300	309452220	15730	15730	15730	15730	20
601	20240625	113200	309137620	15730	15730	15730	15730	0
602	20240625	113100	309137620	15730	15730	15730	15730	19
603	20240625	113000	308838750	15730	15730	15730	15730	12
604	20240625	112900	308649990	15730	15730	15730	15730	0
605	20240625	112800	308649990	15730	15730	15730	15730	3
606	20240625	112700	308602800	15730	15730	15730	15730	0
607	20240625	112600	308602800	15730	15730	15730	15730	0
608	20240625	112500	308602800	15730	15730	15730	15730	10
609	20240625	112400	308445500	15730	15730	15730	15730	0
610	20240625	112300	308445500	15730	15730	15730	15730	0
611	20240625	112200	308445500	15730	15730	15730	15730	11
612	20240625	112100	308272470	15730	15730	15730	15730	9
613	20240625	112000	308130900	15730	15730	15730	15730	11
614	20240625	111900	307957870	15670	15670	15670	15670	0
615	20240625	111800	307957870	15670	15670	15670	15670	0
616	20240625	111700	307957870	15670	15670	15670	15670	0
617	20240625	111600	307957870	15670	15670	15670	15670	0
618	20240625	111500	307957870	15670	15710	15710	15670	54
619	20240625	111400	307111640	15740	15740	15740	15740	7
620	20240625	111300	307001460	15670	15700	15710	15670	895
621	20240625	111200	292949720	15700	15700	15700	15700	0
622	20240625	111100	292949720	15700	15680	15700	15680	51
623	20240625	111000	292149120	15680	15680	15680	15680	10
624	20240625	110900	291992320	15660	15660	15660	15660	0
625	20240625	110800	291992320	15660	15660	15660	15660	2
626	20240625	110700	291961000	15680	15680	15680	15680	0
627	20240625	110600	291961000	15680	15680	15680	15680	0
628	20240625	110500	291961000	15680	15680	15680	15680	10
629	20240625	110400	291804200	15680	15680	15680	15680	10
630	20240625	110300	291647400	15680	15680	15680	15680	0
631	20240625	110200	291647400	15680	15680	15680	15680	5
632	20240625	110100	291569000	15650	15680	15680	15650	16
633	20240625	110000	291318300	15650	15650	15650	15650	2
634	20240625	105900	291287000	15650	15670	15670	15650	500
635	20240625	105800	283459080	15660	15660	15660	15660	0
636	20240625	105700	283459080	15660	15660	15660	15660	1
637	20240625	105600	283443420	15660	15660	15660	15660	0
638	20240625	105500	283443420	15660	15660	15660	15660	100
639	20240625	105400	281877420	15660	15660	15660	15660	9
640	20240625	105300	281736480	15660	15660	15660	15660	151
641	20240625	105200	279371820	15660	15670	15670	15660	625
642	20240625	105100	269583430	15670	15660	15670	15660	101
643	20240625	105000	268001660	15670	15670	15670	15670	85
644	20240625	104900	266669710	15670	15670	15670	15670	0
645	20240625	104800	266669710	15670	15660	15670	15660	101
646	20240625	104700	265088040	15660	15660	15660	15660	0
647	20240625	104600	265088040	15660	15660	15660	15660	85
648	20240625	104500	263756940	15660	15670	15670	15660	293
649	20240625	104400	259166130	15670	15670	15670	15670	38
650	20240625	104300	258570670	15670	15680	15680	15670	785
651	20240625	104200	246269710	15670	15690	15690	15670	310
652	20240625	104100	241410980	15690	15690	15690	15690	4
653	20240625	104000	241348220	15690	15690	15690	15690	0
654	20240625	103900	241348220	15690	15690	15690	15690	2
655	20240625	103800	241316840	15680	15680	15680	15680	0
656	20240625	103700	241316840	15680	15680	15680	15680	28
657	20240625	103600	240877800	15670	15690	15690	15670	26
658	20240625	103500	240470280	15690	15690	15690	15670	116
659	20240625	103400	238650640	15690	15690	15690	15690	1
660	20240625	103300	238634950	15690	15690	15690	15690	3
661	20240625	103200	238587880	15670	15670	15670	15670	115
662	20240625	103100	236785830	15670	15670	15670	15670	0
663	20240625	103000	236785830	15670	15670	15670	15670	0
664	20240625	102900	236785830	15670	15670	15670	15670	71
665	20240625	102800	235673260	15670	15670	15670	15670	0
666	20240625	102700	235673260	15670	15670	15670	15670	12
667	20240625	102600	235485220	15670	15680	15680	15670	50
668	20240625	102500	234701710	15700	15700	15700	15700	0
669	20240625	102400	234701710	15700	15700	15700	15700	1
670	20240625	102300	234686010	15710	15710	15710	15710	9
671	20240625	102200	234544620	15710	15710	15710	15710	0
672	20240625	102100	234544620	15710	15720	15720	15710	70
673	20240625	102000	233444910	15710	15710	15710	15710	0
674	20240625	101900	233444910	15710	15710	15710	15710	0
675	20240625	101800	233444910	15710	15700	15710	15700	182
676	20240625	101700	230586040	15660	15660	15660	15660	37
677	20240625	101600	230006620	15660	15660	15660	15660	22
678	20240625	101500	229662100	15660	15660	15660	15660	2
679	20240625	101400	229630780	15690	15700	15700	15650	1556
680	20240625	101300	205217030	15710	15710	15710	15710	452
681	20240625	101200	198116110	15710	15720	15720	15710	455
682	20240625	101100	190964610	15720	15730	15730	15720	279
683	20240625	101000	186578570	15730	15730	15730	15730	77
684	20240625	100900	185367360	15730	15730	15730	15730	0
685	20240625	100800	185367360	15730	15730	15730	15730	50
686	20240625	100700	184580860	15740	15740	15740	15740	0
687	20240625	100600	184580860	15740	15740	15740	15740	20
688	20240625	100500	184266060	15740	15740	15740	15740	105
689	20240625	100400	182613360	15750	15750	15750	15750	5
690	20240625	100300	182534610	15750	15750	15750	15740	105
691	20240625	100200	180881860	15750	15750	15750	15750	13
692	20240625	100100	180677110	15750	15750	15750	15750	2
693	20240625	100000	180645610	15750	15750	15750	15750	2
694	20240625	095900	180614110	15750	15750	15750	15740	51
695	20240625	095800	179811260	15750	15750	15750	15750	9
696	20240625	095700	179669510	15750	15760	15760	15750	647
697	20240625	095600	169478780	15770	15770	15770	15770	2
698	20240625	095500	169447240	15760	15760	15760	15760	15
699	20240625	095400	169210840	15770	15770	15770	15770	1
700	20240625	095300	169195070	15770	15770	15770	15770	3
701	20240625	095200	169147760	15780	15770	15780	15770	4
702	20240625	095100	169084650	15780	15780	15780	15780	6
703	20240625	095000	168989970	15790	15790	15790	15790	1
704	20240625	094900	168974180	15790	15780	15790	15780	45
705	20240625	094800	168263650	15780	15780	15780	15780	50
706	20240625	094700	167474650	15770	15770	15770	15770	188
707	20240625	094600	164509890	15770	15770	15770	15770	267
708	20240625	094500	160299300	15760	15760	15770	15760	21
709	20240625	094400	159968330	15760	15770	15770	15760	20
710	20240625	094300	159653030	15760	15750	15760	15750	178
711	20240625	094200	156848850	15750	15760	15760	15750	221
712	20240625	094100	153366100	15760	15760	15760	15760	75
713	20240625	094000	152184100	15760	15760	15760	15750	141
714	20240625	093900	149962060	15760	15770	15770	15760	279
715	20240625	093800	145564020	15760	15770	15770	15760	232
716	20240625	093700	141907300	15770	15770	15770	15760	31
717	20240625	093600	141418530	15770	15770	15770	15770	102
718	20240625	093500	139809990	15770	15770	15770	15770	7
719	20240625	093400	139699600	15770	15770	15770	15770	62
720	20240625	093300	138721860	15770	15760	15770	15760	51
721	20240625	093200	137917690	15760	15780	15780	15760	651
722	20240625	093100	127648900	15780	15790	15790	15780	345
723	20240625	093000	122202760	15790	15790	15790	15790	116
724	20240625	092900	120371120	15790	15790	15790	15790	0
725	20240625	092800	120371120	15790	15790	15790	15790	41
726	20240625	092700	119723730	15790	15790	15790	15790	41
727	20240625	092600	119076340	15790	15790	15790	15790	410
728	20240625	092500	112602440	15790	15790	15800	15790	480
729	20240625	092400	105022820	15790	15790	15800	15790	154
730	20240625	092300	102591150	15790	15790	15790	15790	0
731	20240625	092200	102591150	15790	15800	15800	15780	128
732	20240625	092100	100568860	15800	15830	15830	15800	172
733	20240625	092000	97850110	15830	15830	15830	15830	0
734	20240625	091900	97850110	15830	15830	15830	15830	127
735	20240625	091800	95839700	15840	15840	15840	15840	121
736	20240625	091700	93923060	15840	15840	15840	15840	15
737	20240625	091600	93685460	15830	15830	15830	15830	0
738	20240625	091500	93685460	15830	15790	15830	15790	745
739	20240625	091400	81919300	15790	15790	15790	15790	15
740	20240625	091300	81682450	15800	15760	15800	15760	204
741	20240625	091200	78463330	15760	15800	15800	15760	526
742	20240625	091100	70167760	15800	15790	15800	15770	340
743	20240625	091000	64801540	15790	15810	15830	15790	261
744	20240625	090900	60675430	15820	15790	15830	15790	358
745	20240625	090800	55020420	15800	15830	15830	15800	258
746	20240625	090700	50939210	15830	15830	15830	15820	197
747	20240625	090600	47821340	15830	15890	15890	15830	160
748	20240625	090500	45286010	15920	15930	15930	15920	2
749	20240625	090400	45254160	15900	15850	15900	15850	585
750	20240625	090300	35968010	15850	15840	15900	15840	77
751	20240625	090200	34747460	15900	15940	15950	15900	115
752	20240625	090100	32913970	15950	15950	15950	15950	1
753	20240625	090000	32898020	15970	15750	16000	15750	2087