KissMeData/085660/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	195800	2231266990	15860	15860	15860	15860	2978
3	20240625	195700	2231266990	15860	15860	15860	15860	0
4	20240625	195600	2231266990	15860	15860	15860	15860	0
5	20240625	195500	2231266990	15860	15860	15860	15860	0
6	20240625	195400	2231266990	15860	15860	15860	15860	0
7	20240625	195300	2231266990	15860	15860	15860	15860	0
8	20240625	195200	2231266990	15860	15860	15860	15860	0
9	20240625	195100	2231266990	15860	15860	15860	15860	0
10	20240625	195000	2231266990	15860	15860	15860	15860	0
11	20240625	194900	2231266990	15860	15860	15860	15860	0
12	20240625	194800	2231266990	15860	15860	15860	15860	0
13	20240625	194700	2231266990	15860	15860	15860	15860	0
14	20240625	194600	2231266990	15860	15860	15860	15860	0
15	20240625	194500	2231266990	15860	15860	15860	15860	0
16	20240625	194400	2231266990	15860	15860	15860	15860	0
17	20240625	194300	2231266990	15860	15860	15860	15860	0
18	20240625	194200	2231266990	15860	15860	15860	15860	0
19	20240625	194100	2231266990	15860	15860	15860	15860	0
20	20240625	194000	2231266990	15860	15860	15860	15860	0
21	20240625	193900	2231266990	15860	15860	15860	15860	0
22	20240625	193800	2231266990	15860	15860	15860	15860	0
23	20240625	193700	2231266990	15860	15860	15860	15860	0
24	20240625	193600	2231266990	15860	15860	15860	15860	0
25	20240625	193500	2231266990	15860	15860	15860	15860	0
26	20240625	193400	2231266990	15860	15860	15860	15860	0
27	20240625	193300	2231266990	15860	15860	15860	15860	0
28	20240625	193200	2231266990	15860	15860	15860	15860	0
29	20240625	193100	2231266990	15860	15860	15860	15860	0
30	20240625	193000	2231266990	15860	15860	15860	15860	0
31	20240625	192900	2231266990	15860	15860	15860	15860	0
32	20240625	192800	2231266990	15860	15860	15860	15860	2978
33	20240625	192700	2231266990	15860	15860	15860	15860	0
34	20240625	192600	2231266990	15860	15860	15860	15860	0
35	20240625	192500	2231266990	15860	15860	15860	15860	0
36	20240625	192400	2231266990	15860	15860	15860	15860	0
37	20240625	192300	2231266990	15860	15860	15860	15860	0
38	20240625	192200	2231266990	15860	15860	15860	15860	0
39	20240625	192100	2231266990	15860	15860	15860	15860	0
40	20240625	192000	2231266990	15860	15860	15860	15860	0
41	20240625	191900	2231266990	15860	15860	15860	15860	0
42	20240625	191800	2231266990	15860	15860	15860	15860	0
43	20240625	191700	2231266990	15860	15860	15860	15860	0
44	20240625	191600	2231266990	15860	15860	15860	15860	0
45	20240625	191500	2231266990	15860	15860	15860	15860	0
46	20240625	191400	2231266990	15860	15860	15860	15860	0
47	20240625	191300	2231266990	15860	15860	15860	15860	0
48	20240625	191200	2231266990	15860	15860	15860	15860	0
49	20240625	191100	2231266990	15860	15860	15860	15860	0
50	20240625	191000	2231266990	15860	15860	15860	15860	0
51	20240625	190900	2231266990	15860	15860	15860	15860	0
52	20240625	190800	2231266990	15860	15860	15860	15860	0
53	20240625	190700	2231266990	15860	15860	15860	15860	0
54	20240625	190600	2231266990	15860	15860	15860	15860	0
55	20240625	190500	2231266990	15860	15860	15860	15860	0
56	20240625	190400	2231266990	15860	15860	15860	15860	0
57	20240625	190300	2231266990	15860	15860	15860	15860	0
58	20240625	190200	2231266990	15860	15860	15860	15860	0
59	20240625	190100	2231266990	15860	15860	15860	15860	0
60	20240625	190000	2231266990	15860	15860	15860	15860	0
61	20240625	185900	2231266990	15860	15860	15860	15860	0
62	20240625	185800	2231266990	15860	15860	15860	15860	2978
63	20240625	185700	2231266990	15860	15860	15860	15860	0
64	20240625	185600	2231266990	15860	15860	15860	15860	0
65	20240625	185500	2231266990	15860	15860	15860	15860	0
66	20240625	185400	2231266990	15860	15860	15860	15860	0
67	20240625	185300	2231266990	15860	15860	15860	15860	0
68	20240625	185200	2231266990	15860	15860	15860	15860	0
69	20240625	185100	2231266990	15860	15860	15860	15860	0
70	20240625	185000	2231266990	15860	15860	15860	15860	0
71	20240625	184900	2231266990	15860	15860	15860	15860	0
72	20240625	184800	2231266990	15860	15860	15860	15860	0
73	20240625	184700	2231266990	15860	15860	15860	15860	0
74	20240625	184600	2231266990	15860	15860	15860	15860	0
75	20240625	184500	2231266990	15860	15860	15860	15860	0
76	20240625	184400	2231266990	15860	15860	15860	15860	0
77	20240625	184300	2231266990	15860	15860	15860	15860	0
78	20240625	184200	2231266990	15860	15860	15860	15860	0
79	20240625	184100	2231266990	15860	15860	15860	15860	0
80	20240625	184000	2231266990	15860	15860	15860	15860	0
81	20240625	183900	2231266990	15860	15860	15860	15860	0
82	20240625	183800	2231266990	15860	15860	15860	15860	0
83	20240625	183700	2231266990	15860	15860	15860	15860	0
84	20240625	183600	2231266990	15860	15860	15860	15860	0
85	20240625	183500	2231266990	15860	15860	15860	15860	0
86	20240625	183400	2231266990	15860	15860	15860	15860	0
87	20240625	183300	2231266990	15860	15860	15860	15860	0
88	20240625	183200	2231266990	15860	15860	15860	15860	0
89	20240625	183100	2231266990	15860	15860	15860	15860	0
90	20240625	183000	2231266990	15860	15860	15860	15860	0
91	20240625	182900	2231266990	15860	15860	15860	15860	0
92	20240625	182800	2231266990	15860	15860	15860	15860	2978
93	20240625	182700	2231266990	15860	15860	15860	15860	0
94	20240625	182600	2231266990	15860	15860	15860	15860	0
95	20240625	182500	2231266990	15860	15860	15860	15860	0
96	20240625	182400	2231266990	15860	15860	15860	15860	0
97	20240625	182300	2231266990	15860	15860	15860	15860	0
98	20240625	182200	2231266990	15860	15860	15860	15860	0
99	20240625	182100	2231266990	15860	15860	15860	15860	0
100	20240625	182000	2231266990	15860	15860	15860	15860	0
101	20240625	181900	2231266990	15860	15860	15860	15860	0
102	20240625	181800	2231266990	15860	15860	15860	15860	0
103	20240625	181700	2231266990	15860	15860	15860	15860	0
104	20240625	181600	2231266990	15860	15860	15860	15860	0
105	20240625	181500	2231266990	15860	15860	15860	15860	0
106	20240625	181400	2231266990	15860	15860	15860	15860	0
107	20240625	181300	2231266990	15860	15860	15860	15860	0
108	20240625	181200	2231266990	15860	15860	15860	15860	0
109	20240625	181100	2231266990	15860	15860	15860	15860	0
110	20240625	181000	2231266990	15860	15860	15860	15860	0
111	20240625	180900	2231266990	15860	15860	15860	15860	0
112	20240625	180800	2231266990	15860	15860	15860	15860	0
113	20240625	180700	2231266990	15860	15860	15860	15860	0
114	20240625	180600	2231266990	15860	15860	15860	15860	0
115	20240625	180500	2231266990	15860	15860	15860	15860	0
116	20240625	180400	2231266990	15860	15860	15860	15860	0
117	20240625	180300	2231266990	15860	15860	15860	15860	0
118	20240625	180200	2231266990	15860	15860	15860	15860	0
119	20240625	180100	2231266990	15860	15860	15860	15860	0
120	20240625	180000	2231266990	15860	15860	15860	15860	0
121	20240625	175900	2231266990	15860	15860	15860	15860	0
122	20240625	175800	2231266990	15860	15860	15860	15860	2978
123	20240625	175700	2231266990	15860	15860	15860	15860	0
124	20240625	175600	2231266990	15860	15860	15860	15860	0
125	20240625	175500	2231266990	15860	15860	15860	15860	0
126	20240625	175400	2231266990	15860	15860	15860	15860	0
127	20240625	175300	2231266990	15860	15860	15860	15860	0
128	20240625	175200	2231266990	15860	15860	15860	15860	0
129	20240625	175100	2231266990	15860	15860	15860	15860	0
130	20240625	175000	2231266990	15860	15860	15860	15860	0
131	20240625	174900	2231266990	15860	15860	15860	15860	0
132	20240625	174800	2231266990	15860	15860	15860	15860	0
133	20240625	174700	2231266990	15860	15860	15860	15860	0
134	20240625	174600	2231266990	15860	15860	15860	15860	0
135	20240625	174500	2231266990	15860	15860	15860	15860	0
136	20240625	174400	2231266990	15860	15860	15860	15860	0
137	20240625	174300	2231266990	15860	15860	15860	15860	0
138	20240625	174200	2231266990	15860	15860	15860	15860	0
139	20240625	174100	2231266990	15860	15860	15860	15860	0
140	20240625	174000	2231266990	15860	15860	15860	15860	0
141	20240625	173900	2231266990	15860	15860	15860	15860	0
142	20240625	173800	2231266990	15860	15860	15860	15860	0
143	20240625	173700	2231266990	15860	15860	15860	15860	0
144	20240625	173600	2231266990	15860	15860	15860	15860	0
145	20240625	173500	2231266990	15860	15860	15860	15860	0
146	20240625	173400	2231266990	15860	15860	15860	15860	0
147	20240625	173300	2231266990	15860	15860	15860	15860	0
148	20240625	173200	2231266990	15860	15860	15860	15860	0
149	20240625	173100	2231266990	15860	15860	15860	15860	0
150	20240625	173000	2231266990	15860	15860	15860	15860	0
151	20240625	172900	2231266990	15860	15860	15860	15860	0
152	20240625	172800	2231266990	15860	15860	15860	15860	2978
153	20240625	172700	2231266990	15860	15860	15860	15860	0
154	20240625	172600	2231266990	15860	15860	15860	15860	0
155	20240625	172500	2231266990	15860	15860	15860	15860	0
156	20240625	172400	2231266990	15860	15860	15860	15860	0
157	20240625	172300	2231266990	15860	15860	15860	15860	0
158	20240625	172200	2231266990	15860	15860	15860	15860	0
159	20240625	172100	2231266990	15860	15860	15860	15860	0
160	20240625	172000	2231266990	15860	15860	15860	15860	0
161	20240625	171900	2231266990	15860	15860	15860	15860	0
162	20240625	171800	2231266990	15860	15860	15860	15860	0
163	20240625	171700	2231266990	15860	15860	15860	15860	0
164	20240625	171600	2231266990	15860	15860	15860	15860	0
165	20240625	171500	2231266990	15860	15860	15860	15860	0
166	20240625	171400	2231266990	15860	15860	15860	15860	0
167	20240625	171300	2231266990	15860	15860	15860	15860	0
168	20240625	171200	2231266990	15860	15860	15860	15860	0
169	20240625	171100	2231266990	15860	15860	15860	15860	0
170	20240625	171000	2231266990	15860	15860	15860	15860	0
171	20240625	170900	2231266990	15860	15860	15860	15860	0
172	20240625	170800	2231266990	15860	15860	15860	15860	0
173	20240625	170700	2231266990	15860	15860	15860	15860	0
174	20240625	170600	2231266990	15860	15860	15860	15860	0
175	20240625	170500	2231266990	15860	15860	15860	15860	0
176	20240625	170400	2231266990	15860	15860	15860	15860	0
177	20240625	170300	2231266990	15860	15860	15860	15860	0
178	20240625	170200	2231266990	15860	15860	15860	15860	0
179	20240625	170100	2231266990	15860	15860	15860	15860	0
180	20240625	170000	2231266990	15860	15860	15860	15860	0
181	20240625	165900	2231266990	15860	15860	15860	15860	0
182	20240625	165800	2231266990	15860	15860	15860	15860	2978
183	20240625	165700	2231266990	15860	15860	15860	15860	0
184	20240625	165600	2231266990	15860	15860	15860	15860	0
185	20240625	165500	2231266990	15860	15860	15860	15860	0
186	20240625	165400	2231266990	15860	15860	15860	15860	0
187	20240625	165300	2231266990	15860	15860	15860	15860	0
188	20240625	165200	2231266990	15860	15860	15860	15860	0
189	20240625	165100	2231266990	15860	15860	15860	15860	0
190	20240625	165000	2231266990	15860	15860	15860	15860	0
191	20240625	164900	2231266990	15860	15860	15860	15860	0
192	20240625	164800	2231266990	15860	15860	15860	15860	0
193	20240625	164700	2231266990	15860	15860	15860	15860	0
194	20240625	164600	2231266990	15860	15860	15860	15860	0
195	20240625	164500	2231266990	15860	15860	15860	15860	0
196	20240625	164400	2231266990	15860	15860	15860	15860	0
197	20240625	164300	2231266990	15860	15860	15860	15860	0
198	20240625	164200	2231266990	15860	15860	15860	15860	0
199	20240625	164100	2231266990	15860	15860	15860	15860	0
200	20240625	164000	2231266990	15860	15860	15860	15860	0
201	20240625	163900	2231266990	15860	15860	15860	15860	0
202	20240625	163800	2231266990	15860	15860	15860	15860	0
203	20240625	163700	2231266990	15860	15860	15860	15860	0
204	20240625	163600	2231266990	15860	15860	15860	15860	0
205	20240625	163500	2231266990	15860	15860	15860	15860	0
206	20240625	163400	2231266990	15860	15860	15860	15860	0
207	20240625	163300	2231266990	15860	15860	15860	15860	0
208	20240625	163200	2231266990	15860	15860	15860	15860	0
209	20240625	163100	2231266990	15860	15860	15860	15860	0
210	20240625	163000	2231266990	15860	15860	15860	15860	0
211	20240625	162900	2231266990	15860	15860	15860	15860	0
212	20240625	162800	2231266990	15860	15860	15860	15860	2978
213	20240625	162700	2231266990	15860	15860	15860	15860	0
214	20240625	162600	2231266990	15860	15860	15860	15860	0
215	20240625	162500	2231266990	15860	15860	15860	15860	0
216	20240625	162400	2231266990	15860	15860	15860	15860	0
217	20240625	162300	2231266990	15860	15860	15860	15860	0
218	20240625	162200	2231266990	15860	15860	15860	15860	0
219	20240625	162100	2231266990	15860	15860	15860	15860	0
220	20240625	162000	2231266990	15860	15860	15860	15860	0
221	20240625	161900	2231266990	15860	15860	15860	15860	0
222	20240625	161800	2231266990	15860	15860	15860	15860	0
223	20240625	161700	2231266990	15860	15860	15860	15860	0
224	20240625	161600	2231266990	15860	15860	15860	15860	0
225	20240625	161500	2231266990	15860	15860	15860	15860	0
226	20240625	161400	2231266990	15860	15860	15860	15860	0
227	20240625	161300	2231266990	15860	15860	15860	15860	0
228	20240625	161200	2231266990	15860	15860	15860	15860	0
229	20240625	161100	2231266990	15860	15860	15860	15860	0
230	20240625	161000	2231266990	15860	15860	15860	15860	0
231	20240625	160900	2231266990	15860	15860	15860	15860	0
232	20240625	160800	2231266990	15860	15860	15860	15860	0
233	20240625	160700	2231266990	15860	15860	15860	15860	0
234	20240625	160600	2231266990	15860	15860	15860	15860	0
235	20240625	160500	2231266990	15860	15860	15860	15860	0
236	20240625	160400	2231266990	15860	15860	15860	15860	0
237	20240625	160300	2231266990	15860	15860	15860	15860	0
238	20240625	160200	2231266990	15860	15860	15860	15860	0
239	20240625	160100	2231266990	15860	15860	15860	15860	0
240	20240625	160000	2231266990	15860	15860	15860	15860	0
241	20240625	155900	2231266990	15860	15860	15860	15860	0
242	20240625	155800	2231266990	15860	15860	15860	15860	2978
243	20240625	155700	2231266990	15860	15860	15860	15860	0
244	20240625	155600	2231266990	15860	15860	15860	15860	0
245	20240625	155500	2231266990	15860	15860	15860	15860	0
246	20240625	155400	2231266990	15860	15860	15860	15860	0
247	20240625	155300	2231266990	15860	15860	15860	15860	0
248	20240625	155200	2231266990	15860	15860	15860	15860	0
249	20240625	155100	2231266990	15860	15860	15860	15860	0
250	20240625	155000	2231266990	15860	15860	15860	15860	0
251	20240625	154900	2231266990	15860	15860	15860	15860	0
252	20240625	154800	2231266990	15860	15860	15860	15860	0
253	20240625	154700	2231266990	15860	15860	15860	15860	0
254	20240625	154600	2231266990	15860	15860	15860	15860	0
255	20240625	154500	2231266990	15860	15860	15860	15860	0
256	20240625	154400	2231266990	15860	15860	15860	15860	0
257	20240625	154300	2231266990	15860	15860	15860	15860	0
258	20240625	154200	2231266990	15860	15860	15860	15860	0
259	20240625	154100	2231266990	15860	15860	15860	15860	0
260	20240625	154000	2231266990	15860	15860	15860	15860	0
261	20240625	153900	2231266990	15860	15860	15860	15860	0
262	20240625	153800	2231266990	15860	15860	15860	15860	0
263	20240625	153700	2231266990	15860	15860	15860	15860	0
264	20240625	153600	2231266990	15860	15860	15860	15860	0
265	20240625	153500	2231266990	15860	15860	15860	15860	0
266	20240625	153400	2231266990	15860	15860	15860	15860	0
267	20240625	153300	2231266990	15860	15860	15860	15860	0
268	20240625	153200	2231266990	15860	15860	15860	15860	0
269	20240625	153100	2231266990	15860	15860	15860	15860	0
270	20240625	153000	2231266990	15860	15860	15860	15860	2978
271	20240625	152900	2184035910	15870	15870	15870	15870	0
272	20240625	152800	2184035910	15870	15870	15870	15870	0
273	20240625	152700	2184035910	15870	15870	15870	15870	0
274	20240625	152600	2184035910	15870	15870	15870	15870	0
275	20240625	152500	2184035910	15870	15870	15870	15870	0
276	20240625	152400	2184035910	15870	15870	15870	15870	0
277	20240625	152300	2184035910	15870	15870	15870	15870	0
278	20240625	152200	2184035910	15870	15870	15870	15870	0
279	20240625	152100	2184035910	15870	15870	15870	15870	0
280	20240625	152000	2184035910	15870	15870	15870	15870	0
281	20240625	151900	2184035910	15870	15860	15870	15860	202
282	20240625	151800	2180832150	15860	15870	15870	15860	104
283	20240625	151700	2179182490	15870	15870	15870	15870	1
284	20240625	151600	2179166620	15860	15880	15880	15860	292
285	20240625	151500	2174533880	15880	15870	15880	15870	475
286	20240625	151400	2166994500	15880	15900	15900	15870	86
287	20240625	151300	2165628490	15900	15890	15900	15880	321
288	20240625	151200	2160530690	15890	15900	15900	15890	42
289	20240625	151100	2159863290	15900	15900	15900	15900	50
290	20240625	151000	2159068290	15900	15890	15900	15890	71
291	20240625	150900	2157939890	15880	15900	15900	15880	832
292	20240625	150800	2144723540	15900	15900	15900	15900	3
293	20240625	150700	2144675840	15910	15900	15910	15900	48
294	20240625	150600	2143912430	15900	15900	15900	15900	201
295	20240625	150500	2140716530	15900	15900	15900	15890	123
296	20240625	150400	2138761580	15900	15900	15900	15890	81
297	20240625	150300	2137474180	15900	15910	15910	15900	396
298	20240625	150200	2131177340	15920	15910	15920	15910	6
299	20240625	150100	2131081870	15910	15910	15920	15900	1117
300	20240625	150000	2113312440	15910	15920	15920	15910	220
301	20240625	145900	2109812040	15920	15910	15920	15910	117
302	20240625	145800	2107950560	15900	15900	15900	15900	43
303	20240625	145700	2107266860	15900	15910	15910	15900	322
304	20240625	145600	2102147010	15910	15900	15910	15900	143
305	20240625	145500	2099873300	15900	15920	15920	15900	310
306	20240625	145400	2094944260	15900	15930	15930	15900	858
307	20240625	145300	2081285810	15930	15890	15930	15890	33
308	20240625	145200	2080760560	15890	15930	15930	15890	10
309	20240625	145100	2080601620	15890	15880	15890	15880	21
310	20240625	145000	2080268130	15890	15880	15890	15880	21
311	20240625	144900	2079934640	15890	15890	15890	15890	0
312	20240625	144800	2079934640	15890	15890	15890	15890	70
313	20240625	144700	2078822340	15930	15930	15930	15930	22
314	20240625	144600	2078471880	15930	15910	15930	15910	23
315	20240625	144500	2078105720	15890	15890	15890	15890	602
316	20240625	144400	2068539940	15890	15890	15890	15890	21
317	20240625	144300	2068206250	15890	15880	15890	15870	14
318	20240625	144200	2067983880	15890	15890	15890	15890	1
319	20240625	144100	2067967990	15880	15880	15880	15880	1
320	20240625	144000	2067952110	15890	15890	15890	15830	1127
321	20240625	143900	2050093420	15870	15890	15890	15870	750
322	20240625	143800	2038180110	15890	15890	15890	15890	10
323	20240625	143700	2038021210	15880	15890	15890	15880	190
324	20240625	143600	2035003970	15890	15900	15900	15890	626
325	20240625	143500	2025051500	15930	15930	15930	15910	12
326	20240625	143400	2024860360	15930	15930	15930	15930	10
327	20240625	143300	2024701060	15930	15900	15930	15900	48
328	20240625	143200	2023937230	15910	15910	15910	15910	22
329	20240625	143100	2023587210	15910	15910	15910	15910	0
330	20240625	143000	2023587210	15910	15920	15920	15910	20
331	20240625	142900	2023268980	15930	15940	15940	15930	151
332	20240625	142800	2020863320	15940	15940	15940	15930	48
333	20240625	142700	2020098580	15940	15940	15940	15940	0
334	20240625	142600	2020098580	15940	15940	15940	15940	50
335	20240625	142500	2019301580	15930	15930	15930	15930	150
336	20240625	142400	2016912080	15930	15940	15940	15930	11
337	20240625	142300	2016736840	15940	15930	15940	15930	300
338	20240625	142200	2011956080	15930	15930	15930	15930	431
339	20240625	142100	2005090250	15940	15940	15940	15940	2
340	20240625	142000	2005058370	15940	15930	15940	15930	32
341	20240625	141900	2004548490	15940	15930	15940	15930	32
342	20240625	141800	2004038610	15940	15940	15940	15940	21
343	20240625	141700	2003703870	15940	15940	15940	15940	20
344	20240625	141600	2003385070	15940	15940	15940	15940	4
345	20240625	141500	2003321310	15940	15930	15940	15930	37
346	20240625	141400	2002731760	15940	15930	15940	15930	584
347	20240625	141300	1993425090	15930	15930	15930	15930	2
348	20240625	141200	1993393230	15930	15890	15930	15890	985
349	20240625	141100	1977720640	15890	15870	15890	15830	114
350	20240625	141000	1975913180	15880	15870	15880	15870	98
351	20240625	140900	1974357290	15860	15840	15860	15840	1180
352	20240625	140800	1955655610	15820	15830	15840	15820	141
353	20240625	140700	1953423950	15840	15840	15840	15840	20
354	20240625	140600	1953107150	15840	15840	15840	15840	2
355	20240625	140500	1953075470	15840	15860	15860	15840	22
356	20240625	140400	1952726970	15860	15860	15860	15860	5
357	20240625	140300	1952647670	15860	15860	15860	15860	2
358	20240625	140200	1952615950	15860	15820	15860	15820	341
359	20240625	140100	1947218090	15860	15860	15860	15860	1
360	20240625	140000	1947202230	15820	15820	15820	15820	129
361	20240625	135900	1945161450	15820	15820	15820	15820	0
362	20240625	135800	1945161450	15820	15850	15850	15820	50
363	20240625	135700	1944370080	15860	15860	15860	15860	0
364	20240625	135600	1944370080	15860	15860	15860	15860	30
365	20240625	135500	1943894280	15860	15860	15860	15860	438
366	20240625	135400	1936947600	15860	15820	15860	15820	60
367	20240625	135300	1935997490	15820	15820	15820	15820	0
368	20240625	135200	1935997490	15820	15850	15850	15820	533
369	20240625	135100	1927559300	15860	15860	15860	15860	13
370	20240625	135000	1927353120	15850	15850	15850	15850	0
371	20240625	134900	1927353120	15850	15850	15850	15850	0
372	20240625	134800	1927353120	15850	15850	15850	15850	0
373	20240625	134700	1927353120	15850	15850	15850	15850	5
374	20240625	134600	1927273870	15860	15860	15860	15860	11
375	20240625	134500	1927099410	15850	15850	15850	15850	42
376	20240625	134400	1926433710	15850	15850	15850	15850	71
377	20240625	134300	1925308360	15860	15850	15860	15850	29
378	20240625	134200	1924848690	15860	15850	15860	15850	43
379	20240625	134100	1924167120	15850	15850	15850	15850	46
380	20240625	134000	1923438020	15840	15840	15840	15840	97
381	20240625	133900	1921901540	15840	15840	15840	15840	0
382	20240625	133800	1921901540	15840	15840	15840	15810	70
383	20240625	133700	1920794600	15820	15830	15840	15820	2154
384	20240625	133600	1886693840	15830	15830	15830	15830	460
385	20240625	133500	1879412040	15840	15840	15840	15840	0
386	20240625	133400	1879412040	15840	15840	15840	15840	21
387	20240625	133300	1879079400	15830	15840	15840	15830	750
388	20240625	133200	1867206450	15840	15840	15840	15840	206
389	20240625	133100	1863943410	15830	15830	15840	15830	88
390	20240625	133000	1862550170	15830	15830	15830	15830	0
391	20240625	132900	1862550170	15830	15830	15830	15830	0
392	20240625	132800	1862550170	15830	15830	15830	15830	0
393	20240625	132700	1862550170	15830	15840	15840	15830	410
394	20240625	132600	1856057770	15840	15830	15840	15830	454
395	20240625	132500	1848870510	15830	15830	15840	15830	87
396	20240625	132400	1847493290	15840	15840	15840	15840	0
397	20240625	132300	1847493290	15840	15830	15840	15830	42
398	20240625	132200	1846828380	15840	15840	15840	15840	240
399	20240625	132100	1843026780	15840	15840	15840	15840	52
400	20240625	132000	1842203100	15840	15840	15840	15840	8
401	20240625	131900	1842076380	15840	15840	15840	15840	112
402	20240625	131800	1840302300	15840	15840	15840	15840	74
403	20240625	131700	1839130140	15840	15840	15840	15840	0
404	20240625	131600	1839130140	15840	15840	15840	15840	200
405	20240625	131500	1835962140	15830	15830	15830	15830	100
406	20240625	131400	1834379140	15840	15840	15840	15840	133
407	20240625	131300	1832272420	15840	15840	15840	15840	200
408	20240625	131200	1829104420	15840	15840	15840	15840	156
409	20240625	131100	1826633380	15850	15850	15850	15850	10
410	20240625	131000	1826474880	15840	15840	15840	15840	5
411	20240625	130900	1826395680	15850	15850	15850	15840	51
412	20240625	130800	1825587530	15850	15850	15850	15840	65
413	20240625	130700	1824557580	15860	15860	15870	15860	479
414	20240625	130600	1816960390	15860	15850	15860	15850	40
415	20240625	130500	1816326190	15830	15830	15830	15830	251
416	20240625	130400	1812352860	15830	15840	15840	15830	239
417	20240625	130300	1808569370	15860	15860	15860	15860	4
418	20240625	130200	1808505930	15840	15860	15860	15840	202
419	20240625	130100	1805302250	15840	15850	15850	15840	1000
420	20240625	130000	1789454590	15860	15850	15860	15850	60
421	20240625	125900	1788503490	15860	15860	15860	15860	17
422	20240625	125800	1788233870	15860	15860	15860	15860	77
423	20240625	125700	1787012650	15860	15860	15860	15860	5
424	20240625	125600	1786933350	15860	15860	15860	15850	116
425	20240625	125500	1785094590	15860	15850	15860	15850	101
426	20240625	125400	1783493730	15850	15850	15850	15850	300
427	20240625	125300	1778738730	15850	15850	15850	15850	128
428	20240625	125200	1776709930	15850	15850	15850	15850	0
429	20240625	125100	1776709930	15850	15850	15850	15850	100
430	20240625	125000	1775124930	15860	15850	15860	15850	2
431	20240625	124900	1775093220	15850	15850	15850	15850	133
432	20240625	124800	1772985170	15850	15850	15850	15850	32
433	20240625	124700	1772477970	15850	15850	15850	15850	10
434	20240625	124600	1772319470	15850	15850	15850	15850	49
435	20240625	124500	1771542820	15850	15850	15850	15850	1
436	20240625	124400	1771526970	15850	15850	15850	15850	41
437	20240625	124300	1770877120	15850	15850	15850	15850	5
438	20240625	124200	1770797870	15850	15850	15850	15850	10
439	20240625	124100	1770639370	15840	15840	15840	15840	11
440	20240625	124000	1770465130	15840	15840	15840	15840	3
441	20240625	123900	1770417610	15830	15830	15830	15830	209
442	20240625	123800	1767109140	15830	15830	15830	15830	500
443	20240625	123700	1759194140	15840	15840	15840	15840	1
444	20240625	123600	1759178300	15840	15840	15840	15840	24
445	20240625	123500	1758798140	15830	15830	15830	15830	534
446	20240625	123400	1750344920	15830	15830	15830	15830	0
447	20240625	123300	1750344920	15830	15800	15830	15800	769
448	20240625	123200	1738194690	15800	15790	15800	15790	193
449	20240625	123100	1735147210	15790	15790	15790	15790	0
450	20240625	123000	1735147210	15790	15790	15790	15790	16
451	20240625	122900	1734894570	15780	15780	15780	15780	73
452	20240625	122800	1733742630	15780	15760	15780	15760	106
453	20240625	122700	1732071950	15770	15780	15780	15770	155
454	20240625	122600	1729627390	15790	15790	15790	15790	0
455	20240625	122500	1729627390	15790	15790	15790	15790	38
456	20240625	122400	1729027370	15800	15800	15800	15800	10
457	20240625	122300	1728869370	15800	15800	15800	15760	104
458	20240625	122200	1727230170	15800	15800	15800	15800	10
459	20240625	122100	1727072170	15760	15760	15760	15760	0
460	20240625	122000	1727072170	15760	15780	15780	15760	216
461	20240625	121900	1723667510	15760	15760	15760	15760	70
462	20240625	121800	1722564310	15760	15760	15760	15760	0
463	20240625	121700	1722564310	15760	15760	15760	15760	0
464	20240625	121600	1722564310	15760	15750	15760	15750	6888
465	20240625	121500	1614074350	15750	15750	15750	15740	738
466	20240625	121400	1602450860	15740	15750	15750	15740	402
467	20240625	121300	1596121360	15750	15790	15790	15750	2616
468	20240625	121200	1554909040	15800	15800	15800	15800	54
469	20240625	121100	1554055840	15760	15800	15800	15760	390
470	20240625	121000	1547907220	15790	15790	15790	15790	69
471	20240625	120900	1546817710	15770	15790	15790	15770	238
472	20240625	120800	1543062420	15780	15790	15790	15780	106
473	20240625	120700	1541388730	15790	15780	15790	15780	42
474	20240625	120600	1540725940	15780	15780	15780	15780	54
475	20240625	120500	1539873820	15780	15780	15780	15780	7
476	20240625	120400	1539763360	15780	15780	15780	15780	21
477	20240625	120300	1539431980	15780	15780	15780	15780	18
478	20240625	120200	1539147940	15770	15770	15770	15770	0
479	20240625	120100	1539147940	15770	15770	15770	15770	11
480	20240625	120000	1538974470	15770	15770	15770	15770	64
481	20240625	115900	1537965190	15770	15770	15770	15770	51
482	20240625	115800	1537160920	15770	15770	15770	15770	165
483	20240625	115700	1534558870	15770	15770	15770	15760	395
484	20240625	115600	1528332720	15770	15770	15770	15770	220
485	20240625	115500	1524863320	15760	15760	15770	15760	21
486	20240625	115400	1524532260	15760	15760	15760	15760	142
487	20240625	115300	1522294340	15760	15760	15760	15760	1
488	20240625	115200	1522278580	15760	15760	15760	15760	31
489	20240625	115100	1521790020	15760	15760	15760	15760	48
490	20240625	115000	1521033540	15760	15760	15760	15750	147
491	20240625	114900	1518716840	15760	15750	15760	15750	214
492	20240625	114800	1515346290	15750	15760	15760	15750	265
493	20240625	114700	1511171890	15760	15760	15760	15760	6
494	20240625	114600	1511077330	15760	15760	15760	15760	859
495	20240625	114500	1497539490	15750	15750	15750	15750	209
496	20240625	114400	1494247740	15750	15750	15750	15750	28
497	20240625	114300	1493806740	15750	15780	15780	15750	532
498	20240625	114200	1485427460	15750	15770	15780	15750	424
499	20240625	114100	1478738940	15770	15770	15770	15750	423
500	20240625	114000	1472069840	15770	15760	15770	15760	393
501	20240625	113900	1465874570	15770	15760	15770	15750	348
502	20240625	113800	1460388160	15750	15770	15770	15750	140
503	20240625	113700	1458182890	15780	15750	15780	15740	478
504	20240625	113600	1450654920	15750	15790	15790	15750	4493
505	20240625	113500	1379845960	15780	15790	15790	15770	2412
506	20240625	113400	1341778630	15790	15850	15850	15790	1184
507	20240625	113300	1323072320	15850	15850	15850	15850	230
508	20240625	113200	1319426820	15850	15850	15850	15800	50
509	20240625	113100	1318635820	15800	15800	15800	15800	2753
510	20240625	113000	1275138420	15800	15800	15800	15800	1000
511	20240625	112900	1259338420	15860	15860	15860	15800	568
512	20240625	112800	1250362340	15860	15860	15860	15860	0
513	20240625	112700	1250362340	15860	15840	15860	15800	2761
514	20240625	112600	1206686040	15850	15850	15850	15850	0
515	20240625	112500	1206686040	15850	15850	15850	15850	186
516	20240625	112400	1203737940	15850	15850	15850	15850	0
517	20240625	112300	1203737940	15850	15850	15850	15850	282
518	20240625	112200	1199268240	15840	15840	15840	15840	164
519	20240625	112100	1196670480	15850	15840	15850	15840	43
520	20240625	112000	1195989330	15840	15840	15840	15830	293
521	20240625	111900	1191348360	15840	15860	15860	15840	1990
522	20240625	111800	1159800730	15860	15870	15870	15860	261
523	20240625	111700	1155660250	15890	15880	15890	15880	97
524	20240625	111600	1154119190	15890	15890	15890	15890	3
525	20240625	111500	1154071520	15890	15890	15890	15890	23
526	20240625	111400	1153706050	15890	15890	15890	15890	1
527	20240625	111300	1153690160	15890	15890	15890	15890	1
528	20240625	111200	1153674270	15890	15890	15890	15890	12
529	20240625	111100	1153483590	15900	15860	15900	15860	35
530	20240625	111000	1152928440	15900	15870	15900	15870	1520
531	20240625	110900	1128774660	15860	15860	15870	15860	303
532	20240625	110800	1123969050	15870	15870	15870	15870	95
533	20240625	110700	1122461400	15870	15870	15870	15870	1
534	20240625	110600	1122445530	15880	15880	15880	15880	11
535	20240625	110500	1122270850	15880	15870	15880	15870	104
536	20240625	110400	1120620320	15880	15870	15880	15870	19
537	20240625	110300	1120318780	15880	15880	15880	15880	50
538	20240625	110200	1119524780	15860	15870	15870	15860	120
539	20240625	110100	1117621330	15860	15870	15870	15860	44
540	20240625	110000	1116923440	15860	15870	15870	15860	565
541	20240625	105900	1107962120	15870	15890	15890	15870	767
542	20240625	105800	1095784580	15890	15890	15890	15890	0
543	20240625	105700	1095784580	15890	15890	15900	15890	16
544	20240625	105600	1095530320	15900	15900	15900	15900	1
545	20240625	105500	1095514420	15900	15890	15900	15890	2
546	20240625	105400	1095482630	15900	15890	15900	15890	303
547	20240625	105300	1090667760	15890	15900	15900	15890	535
548	20240625	105200	1082161540	15900	15890	15900	15890	110
549	20240625	105100	1080412640	15890	15890	15890	15890	12
550	20240625	105000	1080221960	15890	15890	15890	15890	0
551	20240625	104900	1080221960	15890	15890	15890	15890	0
552	20240625	104800	1080221960	15890	15890	15890	15890	106
553	20240625	104700	1078537620	15890	15890	15890	15890	5
554	20240625	104600	1078458170	15900	15900	15900	15900	2
555	20240625	104500	1078426370	15900	15900	15900	15900	0
556	20240625	104400	1078426370	15900	15900	15900	15900	189
557	20240625	104300	1075421270	15900	15900	15900	15900	1
558	20240625	104200	1075405370	15900	15900	15900	15900	57
559	20240625	104100	1074499070	15900	15900	15900	15900	21
560	20240625	104000	1074165170	15900	15900	15900	15900	26
561	20240625	103900	1073751770	15900	15890	15900	15890	55
562	20240625	103800	1072877470	15890	15890	15890	15890	0
563	20240625	103700	1072877470	15890	15890	15890	15890	0
564	20240625	103600	1072877470	15890	15890	15890	15890	0
565	20240625	103500	1072877470	15890	15890	15890	15890	0
566	20240625	103400	1072877470	15890	15890	15890	15890	63
567	20240625	103300	1071876400	15890	15880	15890	15880	2
568	20240625	103200	1071844630	15890	15890	15900	15890	205
569	20240625	103100	1068587130	15900	15900	15900	15900	5
570	20240625	103000	1068507630	15900	15900	15900	15900	200
571	20240625	102900	1065327630	15900	15910	15910	15900	41
572	20240625	102800	1064675680	15910	15910	15910	15910	97
573	20240625	102700	1063132410	15910	15910	15910	15910	27
574	20240625	102600	1062702840	15910	15910	15910	15900	250
575	20240625	102500	1058725810	15910	15910	15910	15910	0
576	20240625	102400	1058725810	15910	15910	15910	15910	0
577	20240625	102300	1058725810	15910	15910	15910	15910	0
578	20240625	102200	1058725810	15910	15920	15920	15910	3
579	20240625	102100	1058678070	15920	15930	15940	15920	154
580	20240625	102000	1056224870	15930	15930	15940	15930	71
581	20240625	101900	1055093640	15930	15930	15930	15930	0
582	20240625	101800	1055093640	15930	15950	15950	15930	7
583	20240625	101700	1054982090	15950	15940	15950	15940	118
584	20240625	101600	1053100190	15940	15940	15940	15940	19
585	20240625	101500	1052797330	15950	15950	15950	15950	18
586	20240625	101400	1052510230	15950	15920	15970	15920	520
587	20240625	101300	1044222540	15900	15900	15900	15900	59
588	20240625	101200	1043284440	15910	15910	15910	15910	161
589	20240625	101100	1040722930	15920	15920	15920	15920	1
590	20240625	101000	1040707010	15900	15900	15910	15900	281
591	20240625	100900	1036238110	15900	15900	15900	15900	12
592	20240625	100800	1036047310	15900	15910	15910	15900	20
593	20240625	100700	1035729240	15910	15910	15910	15910	1
594	20240625	100600	1035713330	15920	15900	15920	15900	517
595	20240625	100500	1027493010	15900	15900	15900	15900	10
596	20240625	100400	1027334010	15900	15900	15900	15900	1
597	20240625	100300	1027318110	15900	15880	15900	15880	20
598	20240625	100200	1027000210	15900	15900	15900	15900	0
599	20240625	100100	1027000210	15900	15900	15900	15900	16
600	20240625	100000	1026745810	15900	15870	15900	15870	152
601	20240625	095900	1024333510	15900	15900	15900	15870	7
602	20240625	095800	1024222240	15870	15910	15910	15870	338
603	20240625	095700	1018852780	15910	15910	15910	15910	0
604	20240625	095600	1018852780	15910	15910	15920	15910	58
605	20240625	095500	1017929980	15910	15890	15910	15890	1606
606	20240625	095400	992394640	15880	15860	15880	15840	3851
607	20240625	095300	931355790	15860	15870	15880	15860	282
608	20240625	095200	926880870	15870	15870	15870	15870	20
609	20240625	095100	926563470	15860	15900	15900	15860	17
610	20240625	095000	926293810	15900	15900	15900	15900	19
611	20240625	094900	925991710	15850	15870	15870	15850	281
612	20240625	094800	921534520	15860	15860	15860	15860	0
613	20240625	094700	921534520	15860	15860	15860	15860	0
614	20240625	094600	921534520	15860	15860	15870	15860	449
615	20240625	094500	914413330	15880	15850	15880	15850	1552
616	20240625	094400	889781070	15850	15850	15850	15850	200
617	20240625	094300	886611070	15850	15850	15850	15850	117
618	20240625	094200	884756620	15850	15880	15880	15850	40
619	20240625	094100	884122520	15880	15850	15880	15850	394
620	20240625	094000	877877470	15850	15870	15880	15850	492
621	20240625	093900	870075760	15870	15870	15870	15870	36
622	20240625	093800	869504440	15870	15870	15870	15870	26
623	20240625	093700	869091820	15800	15870	15880	15800	5326
624	20240625	093600	784710660	15870	15880	15880	15870	152
625	20240625	093500	782298400	15870	15860	15870	15850	698
626	20240625	093400	771228590	15870	15870	15870	15870	498
627	20240625	093300	763325330	15900	15900	15910	15900	7160
628	20240625	093200	649479780	15870	15890	15890	15870	1228
629	20240625	093100	629974880	15900	15910	15910	15870	11077
630	20240625	093000	453866670	15910	15910	15910	15900	74
631	20240625	092900	452689410	15900	15910	15910	15900	1145
632	20240625	092800	434483570	15920	15920	15920	15920	1
633	20240625	092700	434467650	15920	15920	15920	15900	541
634	20240625	092600	425857420	15910	15910	15910	15910	94
635	20240625	092500	424361880	15910	15910	15920	15910	576
636	20240625	092400	415197620	15910	15910	15910	15910	120
637	20240625	092300	413288420	15910	15920	15920	15910	183
638	20240625	092200	410375140	15920	15920	15920	15920	511
639	20240625	092100	402240020	15920	15880	15920	15880	1419
640	20240625	092000	379670350	15890	15890	15890	15890	221
641	20240625	091900	376158660	15880	15880	15880	15880	243
642	20240625	091800	372299820	15880	15900	15900	15880	625
643	20240625	091700	362368900	15890	15900	15900	15890	451
644	20240625	091600	355199020	15900	15910	15910	15900	853
645	20240625	091500	341628490	15910	15910	15920	15900	1555
646	20240625	091400	316878920	15910	15900	15910	15900	750
647	20240625	091300	304947820	15900	15910	15910	15890	1281
648	20240625	091200	284580540	15910	15920	15920	15890	367
649	20240625	091100	278744120	15920	15890	15920	15880	1434
650	20240625	091000	255918080	15890	15910	15920	15890	713
651	20240625	090900	244579820	15900	15890	15910	15880	356
652	20240625	090800	238923140	15890	15910	15910	15890	384
653	20240625	090700	232818430	15920	15930	15930	15910	222
654	20240625	090600	229284490	15920	15920	15920	15910	103
655	20240625	090500	227644760	15910	15910	15920	15910	227
656	20240625	090400	224031850	15850	15870	15900	15840	524
657	20240625	090300	215726670	15870	15870	15890	15870	508
658	20240625	090200	207658630	15870	15820	15870	15810	2018
659	20240625	090100	175722580	15820	15900	15900	15820	403
660	20240625	090000	169327730	15950	15780	15950	15780	10721