KissMeData/079940/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	195100	492911340	15750	15750	15750	15750	571
3	20240620	195000	492911340	15750	15750	15750	15750	0
4	20240620	194900	492911340	15750	15750	15750	15750	0
5	20240620	194800	492911340	15750	15750	15750	15750	0
6	20240620	194700	492911340	15750	15750	15750	15750	0
7	20240620	194600	492911340	15750	15750	15750	15750	0
8	20240620	194500	492911340	15750	15750	15750	15750	0
9	20240620	194400	492911340	15750	15750	15750	15750	0
10	20240620	194300	492911340	15750	15750	15750	15750	0
11	20240620	194200	492911340	15750	15750	15750	15750	0
12	20240620	194100	492911340	15750	15750	15750	15750	0
13	20240620	194000	492911340	15750	15750	15750	15750	0
14	20240620	193900	492911340	15750	15750	15750	15750	0
15	20240620	193800	492911340	15750	15750	15750	15750	0
16	20240620	193700	492911340	15750	15750	15750	15750	0
17	20240620	193600	492911340	15750	15750	15750	15750	0
18	20240620	193500	492911340	15750	15750	15750	15750	0
19	20240620	193400	492911340	15750	15750	15750	15750	0
20	20240620	193300	492911340	15750	15750	15750	15750	0
21	20240620	193200	492911340	15750	15750	15750	15750	0
22	20240620	193100	492911340	15750	15750	15750	15750	0
23	20240620	193000	492911340	15750	15750	15750	15750	0
24	20240620	192900	492911340	15750	15750	15750	15750	0
25	20240620	192800	492911340	15750	15750	15750	15750	0
26	20240620	192700	492911340	15750	15750	15750	15750	0
27	20240620	192600	492911340	15750	15750	15750	15750	0
28	20240620	192500	492911340	15750	15750	15750	15750	0
29	20240620	192400	492911340	15750	15750	15750	15750	0
30	20240620	192300	492911340	15750	15750	15750	15750	0
31	20240620	192200	492911340	15750	15750	15750	15750	0
32	20240620	192100	492911340	15750	15750	15750	15750	571
33	20240620	192000	492911340	15750	15750	15750	15750	0
34	20240620	191900	492911340	15750	15750	15750	15750	0
35	20240620	191800	492911340	15750	15750	15750	15750	0
36	20240620	191700	492911340	15750	15750	15750	15750	0
37	20240620	191600	492911340	15750	15750	15750	15750	0
38	20240620	191500	492911340	15750	15750	15750	15750	0
39	20240620	191400	492911340	15750	15750	15750	15750	0
40	20240620	191300	492911340	15750	15750	15750	15750	0
41	20240620	191200	492911340	15750	15750	15750	15750	0
42	20240620	191100	492911340	15750	15750	15750	15750	0
43	20240620	191000	492911340	15750	15750	15750	15750	0
44	20240620	190900	492911340	15750	15750	15750	15750	0
45	20240620	190800	492911340	15750	15750	15750	15750	0
46	20240620	190700	492911340	15750	15750	15750	15750	0
47	20240620	190600	492911340	15750	15750	15750	15750	0
48	20240620	190500	492911340	15750	15750	15750	15750	0
49	20240620	190400	492911340	15750	15750	15750	15750	0
50	20240620	190300	492911340	15750	15750	15750	15750	0
51	20240620	190200	492911340	15750	15750	15750	15750	0
52	20240620	190100	492911340	15750	15750	15750	15750	0
53	20240620	190000	492911340	15750	15750	15750	15750	0
54	20240620	185900	492911340	15750	15750	15750	15750	0
55	20240620	185800	492911340	15750	15750	15750	15750	0
56	20240620	185700	492911340	15750	15750	15750	15750	0
57	20240620	185600	492911340	15750	15750	15750	15750	0
58	20240620	185500	492911340	15750	15750	15750	15750	0
59	20240620	185400	492911340	15750	15750	15750	15750	0
60	20240620	185300	492911340	15750	15750	15750	15750	0
61	20240620	185200	492911340	15750	15750	15750	15750	0
62	20240620	185100	492911340	15750	15750	15750	15750	571
63	20240620	185000	492911340	15750	15750	15750	15750	0
64	20240620	184900	492911340	15750	15750	15750	15750	0
65	20240620	184800	492911340	15750	15750	15750	15750	0
66	20240620	184700	492911340	15750	15750	15750	15750	0
67	20240620	184600	492911340	15750	15750	15750	15750	0
68	20240620	184500	492911340	15750	15750	15750	15750	0
69	20240620	184400	492911340	15750	15750	15750	15750	0
70	20240620	184300	492911340	15750	15750	15750	15750	0
71	20240620	184200	492911340	15750	15750	15750	15750	0
72	20240620	184100	492911340	15750	15750	15750	15750	0
73	20240620	184000	492911340	15750	15750	15750	15750	0
74	20240620	183900	492911340	15750	15750	15750	15750	0
75	20240620	183800	492911340	15750	15750	15750	15750	0
76	20240620	183700	492911340	15750	15750	15750	15750	0
77	20240620	183600	492911340	15750	15750	15750	15750	0
78	20240620	183500	492911340	15750	15750	15750	15750	0
79	20240620	183400	492911340	15750	15750	15750	15750	0
80	20240620	183300	492911340	15750	15750	15750	15750	0
81	20240620	183200	492911340	15750	15750	15750	15750	0
82	20240620	183100	492911340	15750	15750	15750	15750	0
83	20240620	183000	492911340	15750	15750	15750	15750	0
84	20240620	182900	492911340	15750	15750	15750	15750	0
85	20240620	182800	492911340	15750	15750	15750	15750	0
86	20240620	182700	492911340	15750	15750	15750	15750	0
87	20240620	182600	492911340	15750	15750	15750	15750	0
88	20240620	182500	492911340	15750	15750	15750	15750	0
89	20240620	182400	492911340	15750	15750	15750	15750	0
90	20240620	182300	492911340	15750	15750	15750	15750	0
91	20240620	182200	492911340	15750	15750	15750	15750	0
92	20240620	182100	492911340	15750	15750	15750	15750	571
93	20240620	182000	492911340	15750	15750	15750	15750	0
94	20240620	181900	492911340	15750	15750	15750	15750	0
95	20240620	181800	492911340	15750	15750	15750	15750	0
96	20240620	181700	492911340	15750	15750	15750	15750	0
97	20240620	181600	492911340	15750	15750	15750	15750	0
98	20240620	181500	492911340	15750	15750	15750	15750	0
99	20240620	181400	492911340	15750	15750	15750	15750	0
100	20240620	181300	492911340	15750	15750	15750	15750	0
101	20240620	181200	492911340	15750	15750	15750	15750	0
102	20240620	181100	492911340	15750	15750	15750	15750	0
103	20240620	181000	492911340	15750	15750	15750	15750	0
104	20240620	180900	492911340	15750	15750	15750	15750	0
105	20240620	180800	492911340	15750	15750	15750	15750	0
106	20240620	180700	492911340	15750	15750	15750	15750	0
107	20240620	180600	492911340	15750	15750	15750	15750	0
108	20240620	180500	492911340	15750	15750	15750	15750	0
109	20240620	180400	492911340	15750	15750	15750	15750	0
110	20240620	180300	492911340	15750	15750	15750	15750	0
111	20240620	180200	492911340	15750	15750	15750	15750	0
112	20240620	180100	492911340	15750	15750	15750	15750	0
113	20240620	180000	492911340	15750	15750	15750	15750	0
114	20240620	175900	492911340	15750	15750	15750	15750	0
115	20240620	175800	492911340	15750	15750	15750	15750	0
116	20240620	175700	492911340	15750	15750	15750	15750	0
117	20240620	175600	492911340	15750	15750	15750	15750	0
118	20240620	175500	492911340	15750	15750	15750	15750	0
119	20240620	175400	492911340	15750	15750	15750	15750	0
120	20240620	175300	492911340	15750	15750	15750	15750	0
121	20240620	175200	492911340	15750	15750	15750	15750	0
122	20240620	175100	492911340	15750	15750	15750	15750	571
123	20240620	175000	492911340	15750	15750	15750	15750	0
124	20240620	174900	492911340	15750	15750	15750	15750	0
125	20240620	174800	492911340	15750	15750	15750	15750	0
126	20240620	174700	492911340	15750	15750	15750	15750	0
127	20240620	174600	492911340	15750	15750	15750	15750	0
128	20240620	174500	492911340	15750	15750	15750	15750	0
129	20240620	174400	492911340	15750	15750	15750	15750	0
130	20240620	174300	492911340	15750	15750	15750	15750	0
131	20240620	174200	492911340	15750	15750	15750	15750	0
132	20240620	174100	492911340	15750	15750	15750	15750	0
133	20240620	174000	492911340	15750	15750	15750	15750	0
134	20240620	173900	492911340	15750	15750	15750	15750	0
135	20240620	173800	492911340	15750	15750	15750	15750	0
136	20240620	173700	492911340	15750	15750	15750	15750	0
137	20240620	173600	492911340	15750	15750	15750	15750	0
138	20240620	173500	492911340	15750	15750	15750	15750	0
139	20240620	173400	492911340	15750	15750	15750	15750	0
140	20240620	173300	492911340	15750	15750	15750	15750	0
141	20240620	173200	492911340	15750	15750	15750	15750	0
142	20240620	173100	492911340	15750	15750	15750	15750	0
143	20240620	173000	492911340	15750	15750	15750	15750	0
144	20240620	172900	492911340	15750	15750	15750	15750	0
145	20240620	172800	492911340	15750	15750	15750	15750	0
146	20240620	172700	492911340	15750	15750	15750	15750	0
147	20240620	172600	492911340	15750	15750	15750	15750	0
148	20240620	172500	492911340	15750	15750	15750	15750	0
149	20240620	172400	492911340	15750	15750	15750	15750	0
150	20240620	172300	492911340	15750	15750	15750	15750	0
151	20240620	172200	492911340	15750	15750	15750	15750	0
152	20240620	172100	492911340	15750	15750	15750	15750	571
153	20240620	172000	492911340	15750	15750	15750	15750	0
154	20240620	171900	492911340	15750	15750	15750	15750	0
155	20240620	171800	492911340	15750	15750	15750	15750	0
156	20240620	171700	492911340	15750	15750	15750	15750	0
157	20240620	171600	492911340	15750	15750	15750	15750	0
158	20240620	171500	492911340	15750	15750	15750	15750	0
159	20240620	171400	492911340	15750	15750	15750	15750	0
160	20240620	171300	492911340	15750	15750	15750	15750	0
161	20240620	171200	492911340	15750	15750	15750	15750	0
162	20240620	171100	492911340	15750	15750	15750	15750	0
163	20240620	171000	492911340	15750	15750	15750	15750	0
164	20240620	170900	492911340	15750	15750	15750	15750	0
165	20240620	170800	492911340	15750	15750	15750	15750	0
166	20240620	170700	492911340	15750	15750	15750	15750	0
167	20240620	170600	492911340	15750	15750	15750	15750	0
168	20240620	170500	492911340	15750	15750	15750	15750	0
169	20240620	170400	492911340	15750	15750	15750	15750	0
170	20240620	170300	492911340	15750	15750	15750	15750	0
171	20240620	170200	492911340	15750	15750	15750	15750	0
172	20240620	170100	492911340	15750	15750	15750	15750	0
173	20240620	170000	492911340	15750	15750	15750	15750	0
174	20240620	165900	492911340	15750	15750	15750	15750	0
175	20240620	165800	492911340	15750	15750	15750	15750	0
176	20240620	165700	492911340	15750	15750	15750	15750	0
177	20240620	165600	492911340	15750	15750	15750	15750	0
178	20240620	165500	492911340	15750	15750	15750	15750	0
179	20240620	165400	492911340	15750	15750	15750	15750	0
180	20240620	165300	492911340	15750	15750	15750	15750	0
181	20240620	165200	492911340	15750	15750	15750	15750	0
182	20240620	165100	492911340	15750	15750	15750	15750	571
183	20240620	165000	492911340	15750	15750	15750	15750	0
184	20240620	164900	492911340	15750	15750	15750	15750	0
185	20240620	164800	492911340	15750	15750	15750	15750	0
186	20240620	164700	492911340	15750	15750	15750	15750	0
187	20240620	164600	492911340	15750	15750	15750	15750	0
188	20240620	164500	492911340	15750	15750	15750	15750	0
189	20240620	164400	492911340	15750	15750	15750	15750	0
190	20240620	164300	492911340	15750	15750	15750	15750	0
191	20240620	164200	492911340	15750	15750	15750	15750	0
192	20240620	164100	492911340	15750	15750	15750	15750	0
193	20240620	164000	492911340	15750	15750	15750	15750	0
194	20240620	163900	492911340	15750	15750	15750	15750	0
195	20240620	163800	492911340	15750	15750	15750	15750	0
196	20240620	163700	492911340	15750	15750	15750	15750	0
197	20240620	163600	492911340	15750	15750	15750	15750	0
198	20240620	163500	492911340	15750	15750	15750	15750	0
199	20240620	163400	492911340	15750	15750	15750	15750	0
200	20240620	163300	492911340	15750	15750	15750	15750	0
201	20240620	163200	492911340	15750	15750	15750	15750	0
202	20240620	163100	492911340	15750	15750	15750	15750	0
203	20240620	163000	492911340	15750	15750	15750	15750	0
204	20240620	162900	492911340	15750	15750	15750	15750	0
205	20240620	162800	492911340	15750	15750	15750	15750	0
206	20240620	162700	492911340	15750	15750	15750	15750	0
207	20240620	162600	492911340	15750	15750	15750	15750	0
208	20240620	162500	492911340	15750	15750	15750	15750	0
209	20240620	162400	492911340	15750	15750	15750	15750	0
210	20240620	162300	492911340	15750	15750	15750	15750	0
211	20240620	162200	492911340	15750	15750	15750	15750	0
212	20240620	162100	492911340	15750	15750	15750	15750	571
213	20240620	162000	492911340	15750	15750	15750	15750	0
214	20240620	161900	492911340	15750	15750	15750	15750	0
215	20240620	161800	492911340	15750	15750	15750	15750	0
216	20240620	161700	492911340	15750	15750	15750	15750	0
217	20240620	161600	492911340	15750	15750	15750	15750	0
218	20240620	161500	492911340	15750	15750	15750	15750	0
219	20240620	161400	492911340	15750	15750	15750	15750	0
220	20240620	161300	492911340	15750	15750	15750	15750	0
221	20240620	161200	492911340	15750	15750	15750	15750	0
222	20240620	161100	492911340	15750	15750	15750	15750	0
223	20240620	161000	492911340	15750	15750	15750	15750	0
224	20240620	160900	492911340	15750	15750	15750	15750	0
225	20240620	160800	492911340	15750	15750	15750	15750	0
226	20240620	160700	492911340	15750	15750	15750	15750	0
227	20240620	160600	492911340	15750	15750	15750	15750	0
228	20240620	160500	492911340	15750	15750	15750	15750	0
229	20240620	160400	492911340	15750	15750	15750	15750	0
230	20240620	160300	492911340	15750	15750	15750	15750	0
231	20240620	160200	492911340	15750	15750	15750	15750	0
232	20240620	160100	492911340	15750	15750	15750	15750	0
233	20240620	160000	492911340	15750	15750	15750	15750	0
234	20240620	155900	492911340	15750	15750	15750	15750	0
235	20240620	155800	492911340	15750	15750	15750	15750	0
236	20240620	155700	492911340	15750	15750	15750	15750	0
237	20240620	155600	492911340	15750	15750	15750	15750	0
238	20240620	155500	492911340	15750	15750	15750	15750	0
239	20240620	155400	492911340	15750	15750	15750	15750	0
240	20240620	155300	492911340	15750	15750	15750	15750	0
241	20240620	155200	492911340	15750	15750	15750	15750	0
242	20240620	155100	492911340	15750	15750	15750	15750	571
243	20240620	155000	492911340	15750	15750	15750	15750	0
244	20240620	154900	492911340	15750	15750	15750	15750	0
245	20240620	154800	492911340	15750	15750	15750	15750	0
246	20240620	154700	492911340	15750	15750	15750	15750	0
247	20240620	154600	492911340	15750	15750	15750	15750	0
248	20240620	154500	492911340	15750	15750	15750	15750	0
249	20240620	154400	492911340	15750	15750	15750	15750	0
250	20240620	154300	492911340	15750	15750	15750	15750	0
251	20240620	154200	492911340	15750	15750	15750	15750	0
252	20240620	154100	492911340	15750	15750	15750	15750	0
253	20240620	154000	492911340	15750	15750	15750	15750	0
254	20240620	153900	492911340	15750	15750	15750	15750	0
255	20240620	153800	492911340	15750	15750	15750	15750	0
256	20240620	153700	492911340	15750	15750	15750	15750	0
257	20240620	153600	492911340	15750	15750	15750	15750	0
258	20240620	153500	492911340	15750	15750	15750	15750	0
259	20240620	153400	492911340	15750	15750	15750	15750	0
260	20240620	153300	492911340	15750	15750	15750	15750	0
261	20240620	153200	492911340	15750	15750	15750	15750	0
262	20240620	153100	492911340	15750	15750	15750	15750	0
263	20240620	153000	492911340	15750	15750	15750	15750	571
264	20240620	152900	483918090	15740	15740	15740	15740	0
265	20240620	152800	483918090	15740	15740	15740	15740	0
266	20240620	152700	483918090	15740	15740	15740	15740	0
267	20240620	152600	483918090	15740	15740	15740	15740	0
268	20240620	152500	483918090	15740	15740	15740	15740	0
269	20240620	152400	483918090	15740	15740	15740	15740	0
270	20240620	152300	483918090	15740	15740	15740	15740	0
271	20240620	152200	483918090	15740	15740	15740	15740	0
272	20240620	152100	483918090	15740	15740	15740	15740	0
273	20240620	152000	483918090	15740	15740	15740	15740	0
274	20240620	151900	483918090	15740	15780	15820	15740	333
275	20240620	151800	478669550	15780	15780	15780	15780	0
276	20240620	151700	478669550	15780	15780	15780	15780	1
277	20240620	151600	478653770	15820	15780	15820	15780	3
278	20240620	151500	478606390	15780	15800	15800	15780	28
279	20240620	151400	478164520	15810	15810	15810	15810	1
280	20240620	151300	478148710	15810	15810	15810	15810	1
281	20240620	151200	478132900	15810	15810	15810	15810	2
282	20240620	151100	478101280	15820	15770	15820	15770	3
283	20240620	151000	478053920	15770	15770	15770	15770	0
284	20240620	150900	478053920	15770	15820	15820	15770	61
285	20240620	150800	477091700	15820	15820	15820	15820	0
286	20240620	150700	477091700	15820	15820	15820	15820	0
287	20240620	150600	477091700	15820	15820	15820	15820	16
288	20240620	150500	476838580	15820	15820	15820	15820	0
289	20240620	150400	476838580	15820	15820	15820	15820	0
290	20240620	150300	476838580	15820	15820	15820	15820	0
291	20240620	150200	476838580	15820	15820	15820	15820	1
292	20240620	150100	476822760	15820	15820	15820	15820	4
293	20240620	150000	476759480	15820	15820	15820	15820	3
294	20240620	145900	476712020	15820	15820	15820	15820	13
295	20240620	145800	476506360	15800	15800	15800	15800	69
296	20240620	145700	475416160	15800	15800	15800	15800	0
297	20240620	145600	475416160	15800	15800	15800	15800	19
298	20240620	145500	475115960	15800	15800	15800	15800	12
299	20240620	145400	474926360	15800	15800	15800	15800	189
300	20240620	145300	471940160	15800	15790	15800	15790	14
301	20240620	145200	471718980	15800	15800	15800	15790	13
302	20240620	145100	471513600	15800	15800	15800	15800	4
303	20240620	145000	471450400	15800	15800	15800	15750	7
304	20240620	144900	471339850	15800	15800	15800	15800	4
305	20240620	144800	471276650	15800	15800	15800	15800	0
306	20240620	144700	471276650	15800	15800	15800	15800	0
307	20240620	144600	471276650	15800	15800	15800	15800	1
308	20240620	144500	471260850	15750	15750	15750	15750	0
309	20240620	144400	471260850	15750	15760	15760	15750	466
310	20240620	144300	463920970	15760	15790	15790	15760	466
311	20240620	144200	456576750	15800	15800	15800	15800	0
312	20240620	144100	456576750	15800	15800	15800	15800	0
313	20240620	144000	456576750	15800	15800	15800	15800	0
314	20240620	143900	456576750	15800	15800	15800	15800	0
315	20240620	143800	456576750	15800	15800	15800	15800	0
316	20240620	143700	456576750	15800	15800	15800	15800	0
317	20240620	143600	456576750	15800	15800	15800	15800	2
318	20240620	143500	456545150	15810	15810	15810	15810	1
319	20240620	143400	456529340	15800	15800	15800	15800	100
320	20240620	143300	454949340	15830	15830	15830	15830	0
321	20240620	143200	454949340	15830	15830	15830	15830	0
322	20240620	143100	454949340	15830	15830	15830	15830	0
323	20240620	143000	454949340	15830	15790	15830	15790	2
324	20240620	142900	454917720	15750	15750	15750	15750	0
325	20240620	142800	454917720	15750	15750	15750	15750	0
326	20240620	142700	454917720	15750	15750	15750	15750	0
327	20240620	142600	454917720	15750	15750	15750	15750	0
328	20240620	142500	454917720	15750	15750	15750	15750	25
329	20240620	142400	454523970	15750	15750	15750	15750	20
330	20240620	142300	454208970	15750	15750	15750	15750	0
331	20240620	142200	454208970	15750	15750	15750	15750	0
332	20240620	142100	454208970	15750	15750	15750	15750	0
333	20240620	142000	454208970	15750	15750	15750	15750	1
334	20240620	141900	454193220	15800	15800	15800	15800	0
335	20240620	141800	454193220	15800	15800	15800	15800	3
336	20240620	141700	454145820	15750	15750	15750	15750	0
337	20240620	141600	454145820	15750	15750	15750	15750	0
338	20240620	141500	454145820	15750	15750	15750	15750	0
339	20240620	141400	454145820	15750	15750	15750	15750	0
340	20240620	141300	454145820	15750	15750	15750	15750	0
341	20240620	141200	454145820	15750	15750	15750	15750	0
342	20240620	141100	454145820	15750	15750	15750	15750	0
343	20240620	141000	454145820	15750	15750	15750	15750	16
344	20240620	140900	453893820	15750	15770	15770	15750	1613
345	20240620	140800	428481840	15770	15770	15770	15770	0
346	20240620	140700	428481840	15770	15770	15770	15770	0
347	20240620	140600	428481840	15770	15770	15770	15770	0
348	20240620	140500	428481840	15770	15770	15770	15770	0
349	20240620	140400	428481840	15770	15770	15770	15770	0
350	20240620	140300	428481840	15770	15790	15790	15770	628
351	20240620	140200	418570300	15790	15790	15790	15790	0
352	20240620	140100	418570300	15790	15790	15790	15790	0
353	20240620	140000	418570300	15790	15790	15790	15790	0
354	20240620	135900	418570300	15790	15790	15790	15790	0
355	20240620	135800	418570300	15790	15790	15790	15790	0
356	20240620	135700	418570300	15790	15790	15790	15790	0
357	20240620	135600	418570300	15790	15790	15790	15790	0
358	20240620	135500	418570300	15790	15790	15790	15790	0
359	20240620	135400	418570300	15790	15790	15790	15790	0
360	20240620	135300	418570300	15790	15790	15790	15790	0
361	20240620	135200	418570300	15790	15790	15790	15790	0
362	20240620	135100	418570300	15790	15790	15790	15790	11
363	20240620	135000	418396610	15790	15790	15790	15790	0
364	20240620	134900	418396610	15790	15840	15840	15790	31
365	20240620	134800	417906770	15790	15790	15790	15790	0
366	20240620	134700	417906770	15790	15810	15810	15790	7
367	20240620	134600	417796120	15790	15790	15790	15790	0
368	20240620	134500	417796120	15790	15790	15790	15790	0
369	20240620	134400	417796120	15790	15790	15790	15790	0
370	20240620	134300	417796120	15790	15790	15790	15790	0
371	20240620	134200	417796120	15790	15790	15790	15790	0
372	20240620	134100	417796120	15790	15790	15790	15790	0
373	20240620	134000	417796120	15790	15790	15790	15790	55
374	20240620	133900	416927670	15790	15790	15790	15790	0
375	20240620	133800	416927670	15790	15790	15790	15790	0
376	20240620	133700	416927670	15790	15790	15790	15790	0
377	20240620	133600	416927670	15790	15790	15790	15790	100
378	20240620	133500	415348670	15790	15790	15790	15790	10
379	20240620	133400	415190770	15790	15790	15790	15790	0
380	20240620	133300	415190770	15790	15790	15790	15790	0
381	20240620	133200	415190770	15790	15790	15790	15790	1
382	20240620	133100	415174980	15790	15790	15790	15790	0
383	20240620	133000	415174980	15790	15790	15790	15790	0
384	20240620	132900	415174980	15790	15790	15790	15790	22
385	20240620	132800	414827600	15850	15850	15850	15850	0
386	20240620	132700	414827600	15850	15850	15850	15850	0
387	20240620	132600	414827600	15850	15850	15850	15850	0
388	20240620	132500	414827600	15850	15850	15850	15850	0
389	20240620	132400	414827600	15850	15850	15850	15850	0
390	20240620	132300	414827600	15850	15850	15850	15850	1
391	20240620	132200	414811750	15790	15790	15790	15790	0
392	20240620	132100	414811750	15790	15790	15790	15790	0
393	20240620	132000	414811750	15790	15790	15790	15790	0
394	20240620	131900	414811750	15790	15830	15830	15790	300
395	20240620	131800	410069800	15840	15840	15840	15840	0
396	20240620	131700	410069800	15840	15840	15840	15840	208
397	20240620	131600	406775080	15850	15850	15850	15850	0
398	20240620	131500	406775080	15850	15850	15850	15850	0
399	20240620	131400	406775080	15850	15850	15850	15850	13
400	20240620	131300	406569030	15840	15840	15840	15840	0
401	20240620	131200	406569030	15840	15840	15840	15840	0
402	20240620	131100	406569030	15840	15840	15840	15840	0
403	20240620	131000	406569030	15840	15840	15840	15840	42
404	20240620	130900	405903750	15850	15850	15850	15850	0
405	20240620	130800	405903750	15850	15840	15850	15840	9
406	20240620	130700	405761120	15830	15830	15830	15830	27
407	20240620	130600	405333710	15850	15850	15850	15850	0
408	20240620	130500	405333710	15850	15850	15850	15850	0
409	20240620	130400	405333710	15850	15850	15850	15850	2
410	20240620	130300	405302010	15810	15810	15810	15810	10
411	20240620	130200	405143910	15810	15810	15810	15810	0
412	20240620	130100	405143910	15810	15810	15810	15810	0
413	20240620	130000	405143910	15810	15800	15810	15800	257
414	20240620	125900	401082310	15800	15800	15800	15800	0
415	20240620	125800	401082310	15800	15790	15800	15790	3
416	20240620	125700	401034930	15800	15800	15800	15800	10
417	20240620	125600	400876930	15800	15780	15800	15780	42
418	20240620	125500	400214150	15790	15790	15790	15790	21
419	20240620	125400	399882560	15800	15800	15800	15800	7
420	20240620	125300	399771960	15790	15790	15790	15790	0
421	20240620	125200	399771960	15790	15790	15790	15790	1
422	20240620	125100	399756170	15810	15810	15810	15810	0
423	20240620	125000	399756170	15810	15810	15810	15810	1
424	20240620	124900	399740360	15840	15800	15840	15750	96
425	20240620	124800	398225610	15810	15820	15820	15810	4
426	20240620	124700	398162350	15830	15830	15830	15830	347
427	20240620	124600	392669340	15860	15860	15860	15860	63
428	20240620	124500	391670160	15860	15850	15860	15850	40
429	20240620	124400	391036010	15850	15850	15850	15850	30
430	20240620	124300	390560510	15860	15860	15860	15860	10
431	20240620	124200	390401910	15840	15840	15840	15840	65
432	20240620	124100	389372310	15840	15840	15840	15840	0
433	20240620	124000	389372310	15840	15840	15840	15840	0
434	20240620	123900	389372310	15840	15840	15840	15840	0
435	20240620	123800	389372310	15840	15840	15840	15840	0
436	20240620	123700	389372310	15840	15860	15860	15840	113
437	20240620	123600	387580250	15840	15840	15840	15840	0
438	20240620	123500	387580250	15840	15840	15840	15840	8
439	20240620	123400	387453530	15830	15830	15830	15830	0
440	20240620	123300	387453530	15830	15830	15830	15830	0
441	20240620	123200	387453530	15830	15840	15840	15830	26
442	20240620	123100	387041840	15830	15830	15830	15830	0
443	20240620	123000	387041840	15830	15830	15830	15830	0
444	20240620	122900	387041840	15830	15830	15830	15830	0
445	20240620	122800	387041840	15830	15830	15830	15830	2
446	20240620	122700	387010180	15830	15840	15840	15830	9
447	20240620	122600	386867630	15850	15850	15850	15850	13
448	20240620	122500	386661580	15860	15860	15860	15860	0
449	20240620	122400	386661580	15860	15860	15860	15860	12
450	20240620	122300	386471260	15850	15850	15850	15850	0
451	20240620	122200	386471260	15850	15850	15850	15850	1
452	20240620	122100	386455410	15860	15860	15860	15860	1
453	20240620	122000	386439550	15860	15860	15860	15860	0
454	20240620	121900	386439550	15860	15860	15860	15860	0
455	20240620	121800	386439550	15860	15860	15860	15860	10
456	20240620	121700	386280950	15870	15870	15870	15870	0
457	20240620	121600	386280950	15870	15890	15890	15870	343
458	20240620	121500	380836940	15880	15890	15890	15880	178
459	20240620	121400	378010200	15880	15880	15880	15880	0
460	20240620	121300	378010200	15880	15880	15880	15880	30
461	20240620	121200	377533800	15880	15880	15880	15880	9
462	20240620	121100	377390880	15900	15890	15900	15880	118
463	20240620	121000	375516820	15880	15880	15880	15880	0
464	20240620	120900	375516820	15880	15880	15880	15880	0
465	20240620	120800	375516820	15880	15890	15890	15880	3
466	20240620	120700	375469170	15890	15890	15890	15890	11
467	20240620	120600	375294380	15890	15900	15900	15890	3
468	20240620	120500	375246690	15910	15910	15910	15910	0
469	20240620	120400	375246690	15910	15910	15910	15910	5
470	20240620	120300	375167140	15920	15910	15920	15910	3
471	20240620	120200	375119390	15920	15920	15920	15920	0
472	20240620	120100	375119390	15920	15920	15920	15920	12
473	20240620	120000	374928350	15920	15920	15920	15920	31
474	20240620	115900	374434830	15930	15930	15930	15930	0
475	20240620	115800	374434830	15930	15920	15930	15920	5
476	20240620	115700	374355190	15880	15880	15880	15880	0
477	20240620	115600	374355190	15880	15880	15880	15880	10
478	20240620	115500	374196390	15870	15870	15870	15870	0
479	20240620	115400	374196390	15870	15930	15930	15870	112
480	20240620	115300	372412350	15930	15930	15930	15930	24
481	20240620	115200	372030030	15930	15920	15930	15920	202
482	20240620	115100	368812560	15920	15860	15920	15860	901
483	20240620	115000	354491810	15870	15870	15870	15870	100
484	20240620	114900	352904810	15870	15830	15870	15830	187
485	20240620	114800	349937520	15830	15830	15830	15830	140
486	20240620	114700	347721320	15860	15850	15860	15850	200
487	20240620	114600	344549430	15850	15850	15850	15850	6
488	20240620	114500	344454330	15810	15810	15810	15810	0
489	20240620	114400	344454330	15810	15810	15810	15810	0
490	20240620	114300	344454330	15810	15810	15810	15810	0
491	20240620	114200	344454330	15810	15810	15810	15810	0
492	20240620	114100	344454330	15810	15810	15810	15810	0
493	20240620	114000	344454330	15810	15810	15810	15810	12
494	20240620	113900	344264610	15830	15800	15830	15800	681
495	20240620	113800	333487470	15770	15770	15770	15770	20
496	20240620	113700	333172070	15800	15800	15800	15800	7
497	20240620	113600	333061470	15760	15760	15760	15760	0
498	20240620	113500	333061470	15760	15760	15760	15760	0
499	20240620	113400	333061470	15760	15760	15760	15760	0
500	20240620	113300	333061470	15760	15760	15760	15760	0
501	20240620	113200	333061470	15760	15760	15760	15760	10
502	20240620	113100	332903870	15760	15760	15760	15760	0
503	20240620	113000	332903870	15760	15760	15760	15760	0
504	20240620	112900	332903870	15760	15760	15760	15760	0
505	20240620	112800	332903870	15760	15760	15760	15760	0
506	20240620	112700	332903870	15760	15760	15760	15760	1
507	20240620	112600	332888110	15830	15830	15830	15830	0
508	20240620	112500	332888110	15830	15830	15830	15830	2
509	20240620	112400	332856450	15830	15830	15830	15830	8
510	20240620	112300	332729810	15820	15820	15820	15820	20
511	20240620	112200	332413410	15830	15830	15830	15830	0
512	20240620	112100	332413410	15830	15810	15830	15810	20
513	20240620	112000	332097100	15730	15800	15800	15730	537
514	20240620	111900	323614400	15760	15760	15760	15760	2
515	20240620	111800	323582880	15830	15830	15830	15830	0
516	20240620	111700	323582880	15830	15830	15830	15830	0
517	20240620	111600	323582880	15830	15830	15830	15830	0
518	20240620	111500	323582880	15830	15760	15830	15760	35
519	20240620	111400	323030610	15730	15750	15750	15730	125
520	20240620	111300	321063280	15750	15750	15750	15750	4
521	20240620	111200	321000280	15760	15760	15760	15760	25
522	20240620	111100	320606280	15750	15750	15750	15750	5
523	20240620	111000	320527530	15760	15760	15760	15760	271
524	20240620	110900	316256570	15770	15780	15780	15770	393
525	20240620	110800	310056550	15850	15850	15850	15850	26
526	20240620	110700	309644450	15790	15790	15790	15790	0
527	20240620	110600	309644450	15790	15790	15790	15790	0
528	20240620	110500	309644450	15790	15790	15790	15790	127
529	20240620	110400	307639120	15850	15850	15850	15850	2
530	20240620	110300	307607420	15800	15800	15800	15800	0
531	20240620	110200	307607420	15800	15800	15800	15800	0
532	20240620	110100	307607420	15800	15800	15800	15800	105
533	20240620	110000	305948420	15800	15810	15810	15800	166
534	20240620	105900	303324420	15850	15820	15850	15820	118
535	20240620	105800	301457060	15850	15850	15850	15820	15
536	20240620	105700	301219340	15820	15820	15820	15820	0
537	20240620	105600	301219340	15820	15820	15820	15820	131
538	20240620	105500	299146920	15820	15820	15820	15820	0
539	20240620	105400	299146920	15820	15820	15820	15820	21
540	20240620	105300	298814700	15860	15860	15860	15860	0
541	20240620	105200	298814700	15860	15860	15860	15860	0
542	20240620	105100	298814700	15860	15860	15860	15860	100
543	20240620	105000	297228700	15860	15860	15860	15860	0
544	20240620	104900	297228700	15860	15860	15860	15860	20
545	20240620	104800	296911500	15810	15810	15810	15810	0
546	20240620	104700	296911500	15810	15810	15810	15810	7
547	20240620	104600	296800830	15860	15860	15860	15860	2
548	20240620	104500	296769110	15880	15880	15880	15880	0
549	20240620	104400	296769110	15880	15820	15880	15820	352
550	20240620	104300	291185860	15830	15830	15830	15830	100
551	20240620	104200	289602860	15830	15830	15830	15830	23
552	20240620	104100	289238770	15830	15830	15830	15830	19
553	20240620	104000	288938000	15870	15870	15870	15870	0
554	20240620	103900	288938000	15870	15860	15870	15860	164
555	20240620	103800	286335950	15860	15860	15860	15860	12
556	20240620	103700	286145630	15860	15860	15860	15860	6
557	20240620	103600	286050470	15820	15830	15830	15820	1020
558	20240620	103500	269904010	15830	15860	15860	15830	64
559	20240620	103400	268889000	15870	15870	15870	15870	0
560	20240620	103300	268889000	15870	15860	15870	15830	64
561	20240620	103200	267875240	15870	15880	15880	15870	20
562	20240620	103100	267557740	15880	15850	15880	15830	133
563	20240620	103000	265451770	15880	15890	15890	15880	75
564	20240620	102900	264260040	15890	15890	15890	15890	0
565	20240620	102800	264260040	15890	15920	15920	15890	533
566	20240620	102700	255790370	15890	15880	15910	15880	2225
567	20240620	102600	220421200	15880	15830	15880	15830	1066
568	20240620	102500	203526200	15830	15810	15830	15810	117
569	20240620	102400	201675310	15810	15810	15810	15810	0
570	20240620	102300	201675310	15810	15810	15810	15810	100
571	20240620	102200	200094310	15810	15810	15810	15810	0
572	20240620	102100	200094310	15810	15810	15810	15810	32
573	20240620	102000	199588390	15760	15760	15760	15760	0
574	20240620	101900	199588390	15760	15760	15760	15760	0
575	20240620	101800	199588390	15760	15760	15760	15760	0
576	20240620	101700	199588390	15760	15760	15760	15760	4
577	20240620	101600	199525350	15760	15760	15760	15760	20
578	20240620	101500	199210150	15760	15760	15760	15760	0
579	20240620	101400	199210150	15760	15760	15760	15760	0
580	20240620	101300	199210150	15760	15760	15760	15760	99
581	20240620	101200	197649910	15770	15770	15770	15770	15
582	20240620	101100	197413360	15800	15800	15800	15800	0
583	20240620	101000	197413360	15800	15790	15800	15790	204
584	20240620	100900	194190200	15790	15790	15790	15790	65
585	20240620	100800	193163850	15800	15800	15800	15800	45
586	20240620	100700	192452850	15830	15840	15840	15830	15
587	20240620	100600	192215390	15840	15840	15870	15840	1288
588	20240620	100500	171804630	15840	15790	15840	15790	742
589	20240620	100400	160072990	15790	15790	15790	15790	281
590	20240620	100300	155636000	15780	15780	15780	15780	2
591	20240620	100200	155604440	15790	15780	15790	15780	440
592	20240620	100100	148657840	15780	15780	15780	15780	648
593	20240620	100000	138432400	15780	15790	15790	15780	14
594	20240620	095900	138211470	15790	15780	15790	15780	9
595	20240620	095800	138069400	15790	15740	15790	15730	1483
596	20240620	095700	114699990	15740	15740	15740	15740	0
597	20240620	095600	114699990	15740	15740	15740	15740	136
598	20240620	095500	112559350	15730	15700	15730	15700	366
599	20240620	095400	106805820	15680	15680	15680	15680	75
600	20240620	095300	105629820	15700	15700	15700	15700	0
601	20240620	095200	105629820	15700	15700	15700	15700	0
602	20240620	095100	105629820	15700	15700	15700	15700	10
603	20240620	095000	105472820	15680	15680	15680	15680	81
604	20240620	094900	104202740	15700	15700	15700	15700	0
605	20240620	094800	104202740	15700	15700	15700	15700	28
606	20240620	094700	103763140	15700	15700	15700	15700	10
607	20240620	094600	103606140	15700	15700	15700	15700	40
608	20240620	094500	102978140	15670	15670	15670	15670	0
609	20240620	094400	102978140	15670	15670	15670	15670	5
610	20240620	094300	102899790	15670	15690	15690	15670	21
611	20240620	094200	102570320	15700	15700	15700	15700	0
612	20240620	094100	102570320	15700	15710	15710	15700	28
613	20240620	094000	102130640	15730	15730	15730	15730	0
614	20240620	093900	102130640	15730	15730	15730	15730	1
615	20240620	093800	102114910	15730	15730	15730	15730	12
616	20240620	093700	101926150	15730	15730	15730	15730	61
617	20240620	093600	100966620	15730	15730	15730	15730	8
618	20240620	093500	100840780	15730	15730	15730	15730	118
619	20240620	093400	98984640	15730	15730	15730	15730	10
620	20240620	093300	98827340	15730	15720	15730	15720	447
621	20240620	093200	91796190	15720	15700	15720	15700	1253
622	20240620	093100	72104220	15700	15700	15700	15700	6
623	20240620	093000	72010020	15700	15700	15700	15700	2
624	20240620	092900	71978620	15700	15700	15710	15700	89
625	20240620	092800	70580690	15700	15700	15700	15700	10
626	20240620	092700	70423690	15700	15700	15710	15700	257
627	20240620	092600	66387740	15700	15700	15700	15700	67
628	20240620	092500	65335840	15640	15640	15640	15640	50
629	20240620	092400	64553840	15630	15630	15630	15630	0
630	20240620	092300	64553840	15630	15630	15630	15630	0
631	20240620	092200	64553840	15630	15630	15630	15630	53
632	20240620	092100	63725450	15630	15630	15630	15630	55
633	20240620	092000	62865800	15600	15630	15630	15600	74
634	20240620	091900	61709470	15630	15640	15640	15630	100
635	20240620	091800	60146460	15640	15640	15640	15640	45
636	20240620	091700	59442660	15640	15640	15640	15640	7
637	20240620	091600	59333180	15630	15630	15630	15630	0
638	20240620	091500	59333180	15630	15640	15640	15630	381
639	20240620	091400	53378140	15710	15710	15710	15710	10
640	20240620	091300	53221040	15720	15720	15720	15720	70
641	20240620	091200	52120640	15720	15720	15720	15720	2
642	20240620	091100	52089200	15720	15720	15720	15720	9
643	20240620	091000	51947720	15570	15720	15720	15570	65
644	20240620	090900	50930940	15730	15600	15730	15600	2162
645	20240620	090800	17067020	15570	15560	15570	15560	558
646	20240620	090700	8379070	15570	15580	15580	15570	104
647	20240620	090600	6759750	15570	15590	15590	15570	245
648	20240620	090500	2942200	15580	15570	15580	15570	101
649	20240620	090400	1369270	15570	15530	15570	15530	78
650	20240620	090300	155210	15490	15490	15490	15490	0
651	20240620	090200	155210	15490	15490	15490	15490	0
652	20240620	090100	155210	15490	15490	15490	15490	1
653	20240620	090000	139720	15580	15480	15580	15480	9