KissMeData/003090/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	183900	596562470	15730	15730	15730	15730	3471
3	20240626	183800	596562470	15730	15730	15730	15730	0
4	20240626	183700	596562470	15730	15730	15730	15730	0
5	20240626	183600	596562470	15730	15730	15730	15730	0
6	20240626	183500	596562470	15730	15730	15730	15730	0
7	20240626	183400	596562470	15730	15730	15730	15730	0
8	20240626	183300	596562470	15730	15730	15730	15730	0
9	20240626	183200	596562470	15730	15730	15730	15730	0
10	20240626	183100	596562470	15730	15730	15730	15730	0
11	20240626	183000	596562470	15730	15730	15730	15730	0
12	20240626	182900	596562470	15730	15730	15730	15730	0
13	20240626	182800	596562470	15730	15730	15730	15730	0
14	20240626	182700	596562470	15730	15730	15730	15730	0
15	20240626	182600	596562470	15730	15730	15730	15730	0
16	20240626	182500	596562470	15730	15730	15730	15730	0
17	20240626	182400	596562470	15730	15730	15730	15730	0
18	20240626	182300	596562470	15730	15730	15730	15730	0
19	20240626	182200	596562470	15730	15730	15730	15730	0
20	20240626	182100	596562470	15730	15730	15730	15730	0
21	20240626	182000	596562470	15730	15730	15730	15730	0
22	20240626	181900	596562470	15730	15730	15730	15730	0
23	20240626	181800	596562470	15730	15730	15730	15730	0
24	20240626	181700	596562470	15730	15730	15730	15730	0
25	20240626	181600	596562470	15730	15730	15730	15730	0
26	20240626	181500	596562470	15730	15730	15730	15730	0
27	20240626	181400	596562470	15730	15730	15730	15730	0
28	20240626	181300	596562470	15730	15730	15730	15730	0
29	20240626	181200	596562470	15730	15730	15730	15730	0
30	20240626	181100	596562470	15730	15730	15730	15730	0
31	20240626	181000	596562470	15730	15730	15730	15730	0
32	20240626	180900	596562470	15730	15730	15730	15730	3471
33	20240626	180800	596562470	15730	15730	15730	15730	0
34	20240626	180700	596562470	15730	15730	15730	15730	0
35	20240626	180600	596562470	15730	15730	15730	15730	0
36	20240626	180500	596562470	15730	15730	15730	15730	0
37	20240626	180400	596562470	15730	15730	15730	15730	0
38	20240626	180300	596562470	15730	15730	15730	15730	0
39	20240626	180200	596562470	15730	15730	15730	15730	0
40	20240626	180100	596562470	15730	15730	15730	15730	0
41	20240626	180000	596562470	15730	15730	15730	15730	0
42	20240626	175900	596562470	15730	15730	15730	15730	0
43	20240626	175800	596562470	15730	15730	15730	15730	0
44	20240626	175700	596562470	15730	15730	15730	15730	0
45	20240626	175600	596562470	15730	15730	15730	15730	0
46	20240626	175500	596562470	15730	15730	15730	15730	0
47	20240626	175400	596562470	15730	15730	15730	15730	0
48	20240626	175300	596562470	15730	15730	15730	15730	0
49	20240626	175200	596562470	15730	15730	15730	15730	0
50	20240626	175100	596562470	15730	15730	15730	15730	0
51	20240626	175000	596562470	15730	15730	15730	15730	0
52	20240626	174900	596562470	15730	15730	15730	15730	0
53	20240626	174800	596562470	15730	15730	15730	15730	0
54	20240626	174700	596562470	15730	15730	15730	15730	0
55	20240626	174600	596562470	15730	15730	15730	15730	0
56	20240626	174500	596562470	15730	15730	15730	15730	0
57	20240626	174400	596562470	15730	15730	15730	15730	0
58	20240626	174300	596562470	15730	15730	15730	15730	0
59	20240626	174200	596562470	15730	15730	15730	15730	0
60	20240626	174100	596562470	15730	15730	15730	15730	0
61	20240626	174000	596562470	15730	15730	15730	15730	0
62	20240626	173900	596562470	15730	15730	15730	15730	3471
63	20240626	173800	596562470	15730	15730	15730	15730	0
64	20240626	173700	596562470	15730	15730	15730	15730	0
65	20240626	173600	596562470	15730	15730	15730	15730	0
66	20240626	173500	596562470	15730	15730	15730	15730	0
67	20240626	173400	596562470	15730	15730	15730	15730	0
68	20240626	173300	596562470	15730	15730	15730	15730	0
69	20240626	173200	596562470	15730	15730	15730	15730	0
70	20240626	173100	596562470	15730	15730	15730	15730	0
71	20240626	173000	596562470	15730	15730	15730	15730	0
72	20240626	172900	596562470	15730	15730	15730	15730	0
73	20240626	172800	596562470	15730	15730	15730	15730	0
74	20240626	172700	596562470	15730	15730	15730	15730	0
75	20240626	172600	596562470	15730	15730	15730	15730	0
76	20240626	172500	596562470	15730	15730	15730	15730	0
77	20240626	172400	596562470	15730	15730	15730	15730	0
78	20240626	172300	596562470	15730	15730	15730	15730	0
79	20240626	172200	596562470	15730	15730	15730	15730	0
80	20240626	172100	596562470	15730	15730	15730	15730	0
81	20240626	172000	596562470	15730	15730	15730	15730	0
82	20240626	171900	596562470	15730	15730	15730	15730	0
83	20240626	171800	596562470	15730	15730	15730	15730	0
84	20240626	171700	596562470	15730	15730	15730	15730	0
85	20240626	171600	596562470	15730	15730	15730	15730	0
86	20240626	171500	596562470	15730	15730	15730	15730	0
87	20240626	171400	596562470	15730	15730	15730	15730	0
88	20240626	171300	596562470	15730	15730	15730	15730	0
89	20240626	171200	596562470	15730	15730	15730	15730	0
90	20240626	171100	596562470	15730	15730	15730	15730	0
91	20240626	171000	596562470	15730	15730	15730	15730	0
92	20240626	170900	596562470	15730	15730	15730	15730	3471
93	20240626	170800	596562470	15730	15730	15730	15730	0
94	20240626	170700	596562470	15730	15730	15730	15730	0
95	20240626	170600	596562470	15730	15730	15730	15730	0
96	20240626	170500	596562470	15730	15730	15730	15730	0
97	20240626	170400	596562470	15730	15730	15730	15730	0
98	20240626	170300	596562470	15730	15730	15730	15730	0
99	20240626	170200	596562470	15730	15730	15730	15730	0
100	20240626	170100	596562470	15730	15730	15730	15730	0
101	20240626	170000	596562470	15730	15730	15730	15730	0
102	20240626	165900	596562470	15730	15730	15730	15730	0
103	20240626	165800	596562470	15730	15730	15730	15730	0
104	20240626	165700	596562470	15730	15730	15730	15730	0
105	20240626	165600	596562470	15730	15730	15730	15730	0
106	20240626	165500	596562470	15730	15730	15730	15730	0
107	20240626	165400	596562470	15730	15730	15730	15730	0
108	20240626	165300	596562470	15730	15730	15730	15730	0
109	20240626	165200	596562470	15730	15730	15730	15730	0
110	20240626	165100	596562470	15730	15730	15730	15730	0
111	20240626	165000	596562470	15730	15730	15730	15730	0
112	20240626	164900	596562470	15730	15730	15730	15730	0
113	20240626	164800	596562470	15730	15730	15730	15730	0
114	20240626	164700	596562470	15730	15730	15730	15730	0
115	20240626	164600	596562470	15730	15730	15730	15730	0
116	20240626	164500	596562470	15730	15730	15730	15730	0
117	20240626	164400	596562470	15730	15730	15730	15730	0
118	20240626	164300	596562470	15730	15730	15730	15730	0
119	20240626	164200	596562470	15730	15730	15730	15730	0
120	20240626	164100	596562470	15730	15730	15730	15730	0
121	20240626	164000	596562470	15730	15730	15730	15730	0
122	20240626	163900	596562470	15730	15730	15730	15730	3471
123	20240626	163800	596562470	15730	15730	15730	15730	0
124	20240626	163700	596562470	15730	15730	15730	15730	0
125	20240626	163600	596562470	15730	15730	15730	15730	0
126	20240626	163500	596562470	15730	15730	15730	15730	0
127	20240626	163400	596562470	15730	15730	15730	15730	0
128	20240626	163300	596562470	15730	15730	15730	15730	0
129	20240626	163200	596562470	15730	15730	15730	15730	0
130	20240626	163100	596562470	15730	15730	15730	15730	0
131	20240626	163000	596562470	15730	15730	15730	15730	0
132	20240626	162900	596562470	15730	15730	15730	15730	0
133	20240626	162800	596562470	15730	15730	15730	15730	0
134	20240626	162700	596562470	15730	15730	15730	15730	0
135	20240626	162600	596562470	15730	15730	15730	15730	0
136	20240626	162500	596562470	15730	15730	15730	15730	0
137	20240626	162400	596562470	15730	15730	15730	15730	0
138	20240626	162300	596562470	15730	15730	15730	15730	0
139	20240626	162200	596562470	15730	15730	15730	15730	0
140	20240626	162100	596562470	15730	15730	15730	15730	0
141	20240626	162000	596562470	15730	15730	15730	15730	0
142	20240626	161900	596562470	15730	15730	15730	15730	0
143	20240626	161800	596562470	15730	15730	15730	15730	0
144	20240626	161700	596562470	15730	15730	15730	15730	0
145	20240626	161600	596562470	15730	15730	15730	15730	0
146	20240626	161500	596562470	15730	15730	15730	15730	0
147	20240626	161400	596562470	15730	15730	15730	15730	0
148	20240626	161300	596562470	15730	15730	15730	15730	0
149	20240626	161200	596562470	15730	15730	15730	15730	0
150	20240626	161100	596562470	15730	15730	15730	15730	0
151	20240626	161000	596562470	15730	15730	15730	15730	0
152	20240626	160900	596562470	15730	15730	15730	15730	3471
153	20240626	160800	596562470	15730	15730	15730	15730	0
154	20240626	160700	596562470	15730	15730	15730	15730	0
155	20240626	160600	596562470	15730	15730	15730	15730	0
156	20240626	160500	596562470	15730	15730	15730	15730	0
157	20240626	160400	596562470	15730	15730	15730	15730	0
158	20240626	160300	596562470	15730	15730	15730	15730	0
159	20240626	160200	596562470	15730	15730	15730	15730	0
160	20240626	160100	596562470	15730	15730	15730	15730	0
161	20240626	160000	596562470	15730	15730	15730	15730	0
162	20240626	155900	596562470	15730	15730	15730	15730	0
163	20240626	155800	596562470	15730	15730	15730	15730	0
164	20240626	155700	596562470	15730	15730	15730	15730	0
165	20240626	155600	596562470	15730	15730	15730	15730	0
166	20240626	155500	596562470	15730	15730	15730	15730	0
167	20240626	155400	596562470	15730	15730	15730	15730	0
168	20240626	155300	596562470	15730	15730	15730	15730	0
169	20240626	155200	596562470	15730	15730	15730	15730	0
170	20240626	155100	596562470	15730	15730	15730	15730	0
171	20240626	155000	596562470	15730	15730	15730	15730	0
172	20240626	154900	596562470	15730	15730	15730	15730	0
173	20240626	154800	596562470	15730	15730	15730	15730	0
174	20240626	154700	596562470	15730	15730	15730	15730	0
175	20240626	154600	596562470	15730	15730	15730	15730	0
176	20240626	154500	596562470	15730	15730	15730	15730	0
177	20240626	154400	596562470	15730	15730	15730	15730	0
178	20240626	154300	596562470	15730	15730	15730	15730	0
179	20240626	154200	596562470	15730	15730	15730	15730	0
180	20240626	154100	596562470	15730	15730	15730	15730	0
181	20240626	154000	596562470	15730	15730	15730	15730	0
182	20240626	153900	596562470	15730	15730	15730	15730	3471
183	20240626	153800	596562470	15730	15730	15730	15730	0
184	20240626	153700	596562470	15730	15730	15730	15730	0
185	20240626	153600	596562470	15730	15730	15730	15730	0
186	20240626	153500	596562470	15730	15730	15730	15730	0
187	20240626	153400	596562470	15730	15730	15730	15730	0
188	20240626	153300	596562470	15730	15730	15730	15730	0
189	20240626	153200	596562470	15730	15730	15730	15730	0
190	20240626	153100	596562470	15730	15730	15730	15730	0
191	20240626	153000	596562470	15730	15730	15730	15730	3471
192	20240626	152900	541963640	15580	15580	15580	15580	0
193	20240626	152800	541963640	15580	15580	15580	15580	0
194	20240626	152700	541963640	15580	15580	15580	15580	0
195	20240626	152600	541963640	15580	15580	15580	15580	0
196	20240626	152500	541963640	15580	15580	15580	15580	0
197	20240626	152400	541963640	15580	15580	15580	15580	0
198	20240626	152300	541963640	15580	15580	15580	15580	0
199	20240626	152200	541963640	15580	15580	15580	15580	0
200	20240626	152100	541963640	15580	15580	15580	15580	0
201	20240626	152000	541963640	15580	15580	15580	15580	0
202	20240626	151900	541963640	15580	15550	15580	15550	148
203	20240626	151800	539661510	15550	15570	15570	15550	179
204	20240626	151700	536876180	15560	15570	15570	15560	91
205	20240626	151600	535459950	15560	15560	15560	15560	102
206	20240626	151500	533872830	15560	15560	15570	15560	107
207	20240626	151400	532207900	15560	15580	15580	15560	80
208	20240626	151300	530962780	15580	15580	15580	15570	50
209	20240626	151200	530184250	15570	15570	15570	15570	90
210	20240626	151100	528782950	15570	15580	15580	15570	40
211	20240626	151000	528160080	15580	15570	15580	15570	12
212	20240626	150900	527973210	15570	15570	15570	15570	5
213	20240626	150800	527895360	15570	15580	15580	15570	6
214	20240626	150700	527801920	15570	15560	15570	15560	72
215	20240626	150600	526680920	15560	15570	15570	15560	6
216	20240626	150500	526587540	15560	15570	15580	15560	131
217	20240626	150400	524547880	15570	15580	15580	15570	6
218	20240626	150300	524454450	15570	15580	15580	15570	93
219	20240626	150200	523005930	15570	15580	15580	15570	5
220	20240626	150100	522928070	15580	15570	15580	15570	199
221	20240626	150000	519829330	15580	15590	15590	15580	1350
222	20240626	145900	498796290	15580	15580	15590	15580	18
223	20240626	145800	498515840	15590	15590	15590	15590	2
224	20240626	145700	498484660	15580	15590	15590	15580	20
225	20240626	145600	498173050	15590	15590	15590	15580	131
226	20240626	145500	496132050	15580	15590	15590	15580	18
227	20240626	145400	495851590	15590	15590	15590	15590	0
228	20240626	145300	495851590	15590	15590	15590	15580	19
229	20240626	145200	495555540	15590	15590	15590	15590	2
230	20240626	145100	495524360	15580	15590	15590	15580	47
231	20240626	145000	494791800	15590	15590	15590	15580	39
232	20240626	144900	494183910	15590	15590	15590	15580	8
233	20240626	144800	494059240	15580	15590	15590	15580	16
234	20240626	144700	493809930	15590	15600	15600	15590	3
235	20240626	144600	493763150	15600	15580	15600	15580	18
236	20240626	144500	493482670	15600	15600	15600	15600	1
237	20240626	144400	493467070	15580	15600	15600	15580	15
238	20240626	144300	493233270	15610	15630	15630	15610	61
239	20240626	144200	492280380	15630	15630	15630	15630	1
240	20240626	144100	492264750	15620	15610	15630	15610	43
241	20240626	144000	491593200	15610	15610	15610	15610	28
242	20240626	143900	491156120	15610	15590	15610	15590	14
243	20240626	143800	490937820	15590	15590	15590	15590	123
244	20240626	143700	489020250	15580	15590	15590	15580	14
245	20240626	143600	488802120	15590	15580	15590	15580	16
246	20240626	143500	488552800	15590	15610	15610	15590	43
247	20240626	143400	487882170	15600	15610	15610	15600	12
248	20240626	143300	487694940	15640	15590	15640	15590	251
249	20240626	143200	483777650	15590	15590	15600	15590	99
250	20240626	143100	482234230	15590	15590	15590	15590	0
251	20240626	143000	482234230	15590	15590	15590	15580	18
252	20240626	142900	481953740	15580	15580	15580	15580	0
253	20240626	142800	481953740	15580	15600	15600	15580	13
254	20240626	142700	481751110	15590	15600	15600	15590	55
255	20240626	142600	480893520	15590	15590	15590	15590	23
256	20240626	142500	480534950	15580	15580	15590	15580	17
257	20240626	142400	480270080	15580	15580	15580	15580	1
258	20240626	142300	480254500	15580	15580	15590	15580	15
259	20240626	142200	480020790	15570	15570	15570	15570	66
260	20240626	142100	478993170	15560	15590	15590	15560	433
261	20240626	142000	472250550	15590	15600	15600	15590	13
262	20240626	141900	472047870	15590	15590	15590	15590	0
263	20240626	141800	472047870	15590	15590	15590	15590	13
264	20240626	141700	471845200	15590	15580	15590	15580	186
265	20240626	141600	468945500	15580	15580	15580	15580	12
266	20240626	141500	468758540	15590	15590	15590	15590	0
267	20240626	141400	468758540	15590	15590	15590	15590	1
268	20240626	141300	468742950	15590	15590	15590	15590	22
269	20240626	141200	468399970	15590	15590	15590	15590	38
270	20240626	141100	467807550	15600	15600	15600	15600	1
271	20240626	141000	467791950	15590	15590	15590	15590	1
272	20240626	140900	467776360	15590	15600	15600	15590	2
273	20240626	140800	467745170	15590	15590	15590	15590	6
274	20240626	140700	467651630	15590	15590	15590	15590	0
275	20240626	140600	467651630	15590	15600	15600	15590	83
276	20240626	140500	466357650	15600	15590	15600	15590	3
277	20240626	140400	466310860	15590	15590	15590	15590	5
278	20240626	140300	466232910	15600	15590	15600	15590	97
279	20240626	140200	464720470	15590	15580	15590	15580	78
280	20240626	140100	463505140	15570	15580	15580	15570	9
281	20240626	140000	463365000	15570	15580	15580	15570	21
282	20240626	135900	463037830	15570	15570	15580	15570	49
283	20240626	135800	462274530	15580	15570	15620	15570	154
284	20240626	135700	459876290	15570	15570	15570	15570	0
285	20240626	135600	459876290	15570	15560	15570	15560	6
286	20240626	135500	459782910	15570	15560	15570	15560	3
287	20240626	135400	459736220	15560	15560	15560	15560	9
288	20240626	135300	459596180	15560	15570	15570	15560	7
289	20240626	135200	459487240	15560	15560	15570	15560	6
290	20240626	135100	459393870	15570	15560	15570	15560	18
291	20240626	135000	459113780	15560	15570	15570	15560	7
292	20240626	134900	459004850	15560	15560	15560	15560	5
293	20240626	134800	458927050	15560	15560	15560	15560	5
294	20240626	134700	458849250	15560	15570	15570	15550	35
295	20240626	134600	458304400	15560	15550	15590	15540	233
296	20240626	134500	454677640	15540	15540	15550	15540	169
297	20240626	134400	452051320	15530	15540	15540	15530	175
298	20240626	134300	449331870	15530	15520	15530	15520	34
299	20240626	134200	448803900	15520	15530	15530	15520	64
300	20240626	134100	447810590	15520	15520	15520	15520	11
301	20240626	134000	447639870	15520	15530	15530	15520	60
302	20240626	133900	446708170	15520	15520	15530	15520	22
303	20240626	133800	446366720	15520	15520	15530	15520	14
304	20240626	133700	446149380	15520	15520	15520	15520	11
305	20240626	133600	445978660	15520	15520	15530	15510	38
306	20240626	133500	445388880	15510	15520	15520	15510	36
307	20240626	133400	444830240	15520	15520	15520	15520	15
308	20240626	133300	444597440	15510	15510	15520	15510	107
309	20240626	133200	442937370	15510	15520	15520	15510	59
310	20240626	133100	442021980	15520	15520	15530	15520	76
311	20240626	133000	440842450	15520	15540	15540	15520	103
312	20240626	132900	439242530	15540	15540	15540	15540	31
313	20240626	132800	438760790	15540	15540	15550	15540	8
314	20240626	132700	438636460	15540	15550	15550	15540	18
315	20240626	132600	438356610	15550	15550	15550	15550	48
316	20240626	132500	437610210	15550	15590	15600	15550	463
317	20240626	132400	430395670	15590	15610	15620	15590	1871
318	20240626	132300	401201650	15620	15620	15620	15610	222
319	20240626	132200	397734370	15620	15630	15630	15620	54
320	20240626	132100	396890400	15620	15620	15620	15620	10
321	20240626	132000	396734200	15620	15620	15630	15620	6
322	20240626	131900	396640470	15620	15620	15620	15620	6
323	20240626	131800	396546750	15620	15620	15630	15620	7
324	20240626	131700	396437390	15630	15620	15630	15620	13
325	20240626	131600	396234320	15630	15630	15630	15630	0
326	20240626	131500	396234320	15630	15630	15630	15630	0
327	20240626	131400	396234320	15630	15630	15630	15620	7
328	20240626	131300	396124950	15630	15630	15630	15630	0
329	20240626	131200	396124950	15630	15630	15630	15630	1
330	20240626	131100	396109320	15620	15620	15620	15620	4
331	20240626	131000	396046840	15630	15630	15630	15630	12
332	20240626	130900	395859280	15630	15630	15630	15630	1
333	20240626	130800	395843650	15630	15630	15630	15630	0
334	20240626	130700	395843650	15630	15630	15630	15630	0
335	20240626	130600	395843650	15630	15640	15640	15630	36
336	20240626	130500	395280940	15640	15640	15640	15640	0
337	20240626	130400	395280940	15640	15640	15640	15640	34
338	20240626	130300	394749180	15630	15630	15630	15630	0
339	20240626	130200	394749180	15630	15640	15650	15630	32
340	20240626	130100	394248970	15640	15630	15640	15620	96
341	20240626	130000	392748220	15620	15620	15620	15620	1
342	20240626	125900	392732600	15620	15620	15620	15620	1
343	20240626	125800	392716980	15620	15630	15630	15620	42
344	20240626	125700	392060550	15630	15630	15630	15630	0
345	20240626	125600	392060550	15630	15630	15630	15630	100
346	20240626	125500	390497550	15630	15630	15630	15630	11
347	20240626	125400	390325620	15630	15630	15630	15630	0
348	20240626	125300	390325620	15630	15630	15630	15630	1
349	20240626	125200	390309990	15620	15620	15620	15620	4
350	20240626	125100	390247510	15620	15620	15620	15620	1
351	20240626	125000	390231890	15620	15630	15630	15620	2
352	20240626	124900	390200640	15620	15620	15620	15620	0
353	20240626	124800	390200640	15620	15620	15620	15620	20
354	20240626	124700	389888240	15620	15620	15620	15620	2
355	20240626	124600	389857000	15620	15620	15620	15620	72
356	20240626	124500	388732360	15610	15610	15610	15610	33
357	20240626	124400	388217230	15610	15620	15620	15610	22
358	20240626	124300	387873790	15610	15610	15610	15610	7
359	20240626	124200	387764520	15610	15620	15620	15610	3
360	20240626	124100	387717670	15610	15610	15610	15610	0
361	20240626	124000	387717670	15610	15610	15610	15610	0
362	20240626	123900	387717670	15610	15610	15610	15610	9
363	20240626	123800	387577180	15610	15610	15610	15610	22
364	20240626	123700	387233760	15610	15610	15610	15610	0
365	20240626	123600	387233760	15610	15630	15630	15610	218
366	20240626	123500	383826720	15630	15610	15630	15610	194
367	20240626	123400	380798350	15610	15610	15610	15610	3
368	20240626	123300	380751520	15600	15600	15600	15600	0
369	20240626	123200	380751520	15600	15600	15600	15600	78
370	20240626	123100	379534720	15600	15600	15600	15600	1
371	20240626	123000	379519120	15600	15600	15600	15600	0
372	20240626	122900	379519120	15600	15600	15600	15600	0
373	20240626	122800	379519120	15600	15600	15600	15600	4
374	20240626	122700	379456720	15600	15610	15610	15600	108
375	20240626	122600	377771580	15610	15610	15610	15610	0
376	20240626	122500	377771580	15610	15610	15610	15610	84
377	20240626	122400	376460340	15610	15610	15610	15610	42
378	20240626	122300	375804720	15610	15610	15610	15610	3
379	20240626	122200	375757890	15600	15600	15600	15600	4
380	20240626	122100	375695490	15610	15610	15610	15610	0
381	20240626	122000	375695490	15610	15610	15610	15610	32
382	20240626	121900	375195970	15610	15610	15610	15610	0
383	20240626	121800	375195970	15610	15610	15610	15610	0
384	20240626	121700	375195970	15610	15600	15610	15600	8
385	20240626	121600	375071140	15600	15600	15600	15600	1
386	20240626	121500	375055540	15610	15610	15610	15610	1
387	20240626	121400	375039930	15610	15610	15610	15610	0
388	20240626	121300	375039930	15610	15610	15610	15610	0
389	20240626	121200	375039930	15610	15600	15610	15600	2
390	20240626	121100	375008720	15610	15620	15620	15610	41
391	20240626	121000	374368640	15630	15630	15630	15630	0
392	20240626	120900	374368640	15630	15600	15630	15600	172
393	20240626	120800	371685410	15600	15600	15600	15600	0
394	20240626	120700	371685410	15600	15600	15600	15590	7
395	20240626	120600	371576250	15590	15590	15590	15590	5
396	20240626	120500	371498300	15590	15590	15590	15590	0
397	20240626	120400	371498300	15590	15590	15600	15590	48
398	20240626	120300	370749970	15600	15600	15600	15600	2
399	20240626	120200	370718770	15600	15600	15600	15600	0
400	20240626	120100	370718770	15600	15590	15600	15590	5
401	20240626	120000	370640810	15590	15590	15600	15590	43
402	20240626	115900	369970410	15600	15600	15600	15600	0
403	20240626	115800	369970410	15600	15590	15600	15590	19
404	20240626	115700	369674190	15590	15600	15600	15590	5
405	20240626	115600	369596230	15600	15600	15600	15600	4
406	20240626	115500	369533830	15590	15590	15590	15590	1
407	20240626	115400	369518240	15590	15590	15590	15590	7
408	20240626	115300	369409110	15600	15600	15600	15600	3
409	20240626	115200	369362310	15590	15590	15590	15590	4
410	20240626	115100	369299950	15590	15590	15590	15590	4
411	20240626	115000	369237590	15600	15600	15600	15600	4
412	20240626	114900	369175190	15590	15590	15590	15590	153
413	20240626	114800	366789920	15590	15590	15590	15590	3
414	20240626	114700	366743150	15580	15580	15580	15580	4
415	20240626	114600	366680830	15580	15580	15580	15580	1
416	20240626	114500	366665250	15590	15590	15590	15590	9
417	20240626	114400	366524940	15580	15580	15580	15580	0
418	20240626	114300	366524940	15580	15580	15580	15580	0
419	20240626	114200	366524940	15580	15590	15590	15580	5
420	20240626	114100	366447030	15590	15590	15590	15590	3
421	20240626	114000	366400260	15590	15590	15590	15590	42
422	20240626	113900	365745480	15590	15590	15590	15590	1
423	20240626	113800	365729890	15590	15590	15590	15590	0
424	20240626	113700	365729890	15590	15590	15590	15590	11
425	20240626	113600	365558400	15590	15590	15590	15590	6
426	20240626	113500	365464860	15590	15590	15590	15590	2
427	20240626	113400	365433680	15590	15590	15590	15590	1
428	20240626	113300	365418090	15590	15570	15590	15570	81
429	20240626	113200	364155890	15580	15580	15580	15580	1
430	20240626	113100	364140310	15570	15550	15570	15550	172
431	20240626	113000	361465660	15550	15550	15550	15550	0
432	20240626	112900	361465660	15550	15550	15550	15550	44
433	20240626	112800	360781460	15550	15550	15550	15540	21
434	20240626	112700	360454950	15550	15550	15550	15550	1
435	20240626	112600	360439400	15540	15550	15550	15540	4
436	20240626	112500	360377220	15540	15550	15550	15540	40
437	20240626	112400	359755240	15560	15540	15560	15540	16
438	20240626	112300	359506560	15540	15540	15540	15540	0
439	20240626	112200	359506560	15540	15540	15540	15540	2
440	20240626	112100	359475480	15540	15530	15540	15530	14
441	20240626	112000	359258050	15530	15530	15530	15530	7
442	20240626	111900	359149340	15530	15530	15530	15530	1
443	20240626	111800	359133810	15520	15520	15520	15520	47
444	20240626	111700	358404370	15510	15530	15530	15510	594
445	20240626	111600	349184460	15540	15540	15540	15540	5
446	20240626	111500	349106760	15540	15550	15550	15540	12
447	20240626	111400	348920210	15560	15560	15560	15560	18
448	20240626	111300	348640130	15550	15540	15550	15530	91
449	20240626	111200	347226360	15530	15560	15560	15530	55
450	20240626	111100	346371930	15550	15560	15560	15550	152
451	20240626	111000	344006980	15560	15570	15570	15560	76
452	20240626	110900	342824390	15560	15560	15560	15560	0
453	20240626	110800	342824390	15560	15570	15570	15560	52
454	20240626	110700	342015080	15580	15570	15580	15570	25
455	20240626	110600	341625800	15570	15580	15590	15570	84
456	20240626	110500	340317710	15580	15600	15600	15580	506
457	20240626	110400	332430330	15600	15600	15600	15600	102
458	20240626	110300	330839130	15600	15600	15600	15600	4
459	20240626	110200	330776730	15610	15610	15610	15610	1
460	20240626	110100	330761120	15620	15620	15620	15610	93
461	20240626	110000	329308520	15630	15630	15630	15630	1
462	20240626	105900	329292890	15630	15630	15630	15630	3
463	20240626	105800	329246000	15620	15620	15620	15620	92
464	20240626	105700	327808960	15610	15600	15610	15600	58
465	20240626	105600	326903620	15610	15610	15610	15610	7
466	20240626	105500	326794350	15610	15600	15610	15600	7
467	20240626	105400	326685130	15610	15610	15610	15610	0
468	20240626	105300	326685130	15610	15600	15610	15600	9
469	20240626	105200	326544700	15600	15600	15600	15600	0
470	20240626	105100	326544700	15600	15600	15600	15600	30
471	20240626	105000	326076700	15600	15590	15600	15590	308
472	20240626	104900	321271910	15590	15590	15600	15590	5
473	20240626	104800	321193950	15600	15600	15600	15600	1
474	20240626	104700	321178350	15600	15590	15600	15590	7
475	20240626	104600	321069180	15590	15590	15590	15590	35
476	20240626	104500	320523530	15590	15590	15590	15590	1
477	20240626	104400	320507940	15590	15590	15590	15590	49
478	20240626	104300	319744030	15590	15590	15590	15590	1
479	20240626	104200	319728440	15590	15610	15610	15590	36
480	20240626	104100	319166840	15600	15600	15600	15600	0
481	20240626	104000	319166840	15600	15600	15600	15600	1
482	20240626	103900	319151240	15590	15590	15590	15590	148
483	20240626	103800	316843920	15580	15580	15580	15580	1
484	20240626	103700	316828340	15590	15560	15590	15560	155
485	20240626	103600	314415510	15550	15550	15550	15550	74
486	20240626	103500	313264810	15540	15550	15550	15540	6
487	20240626	103400	313171550	15550	15550	15550	15550	1
488	20240626	103300	313156000	15540	15540	15540	15540	0
489	20240626	103200	313156000	15540	15550	15550	15540	6
490	20240626	103100	313062710	15540	15540	15540	15540	1
491	20240626	103000	313047170	15540	15540	15540	15540	47
492	20240626	102900	312316790	15540	15520	15540	15520	119
493	20240626	102800	310467690	15510	15510	15510	15510	0
494	20240626	102700	310467690	15510	15510	15520	15510	392
495	20240626	102600	304385820	15520	15550	15550	15510	1661
496	20240626	102500	278597500	15560	15560	15560	15550	109
497	20240626	102400	276901480	15560	15560	15560	15560	2
498	20240626	102300	276870360	15560	15560	15560	15560	52
499	20240626	102200	276061240	15560	15560	15560	15560	4
500	20240626	102100	275999000	15570	15570	15570	15570	1
501	20240626	102000	275983430	15570	15560	15570	15550	133
502	20240626	101900	273913980	15560	15560	15560	15560	8
503	20240626	101800	273789500	15560	15560	15560	15560	2
504	20240626	101700	273758380	15560	15560	15560	15560	1
505	20240626	101600	273742820	15570	15550	15570	15550	4
506	20240626	101500	273680590	15540	15530	15540	15530	63
507	20240626	101400	272701830	15550	15560	15560	15540	51
508	20240626	101300	271908690	15570	15590	15590	15560	173
509	20240626	101200	269215950	15580	15580	15580	15580	32
510	20240626	101100	268717390	15590	15590	15590	15590	88
511	20240626	101000	267345470	15590	15590	15600	15590	18
512	20240626	100900	267064840	15580	15600	15600	15580	139
513	20240626	100800	264898930	15600	15600	15600	15600	1
514	20240626	100700	264883330	15610	15610	15610	15610	2
515	20240626	100600	264852110	15600	15600	15600	15600	15
516	20240626	100500	264618110	15600	15600	15600	15600	0
517	20240626	100400	264618110	15600	15590	15600	15590	167
518	20240626	100300	262013700	15590	15590	15600	15590	28
519	20240626	100200	261577170	15590	15590	15590	15580	225
520	20240626	100100	258071420	15580	15590	15590	15580	30
521	20240626	100000	257603920	15580	15600	15600	15580	89
522	20240626	095900	256216620	15600	15610	15610	15590	83
523	20240626	095800	254921350	15620	15610	15620	15610	186
524	20240626	095700	252017560	15620	15620	15620	15620	2
525	20240626	095600	251986320	15620	15620	15620	15620	1
526	20240626	095500	251970700	15620	15620	15620	15620	51
527	20240626	095400	251174080	15620	15620	15620	15620	33
528	20240626	095300	250658620	15620	15620	15620	15620	0
529	20240626	095200	250658620	15620	15620	15620	15620	2
530	20240626	095100	250627380	15620	15610	15620	15610	17
531	20240626	095000	250362000	15600	15600	15600	15600	147
532	20240626	094900	248068800	15620	15590	15620	15580	75
533	20240626	094800	246899520	15590	15590	15590	15590	1
534	20240626	094700	246883930	15590	15590	15590	15590	16
535	20240626	094600	246634490	15590	15590	15590	15590	0
536	20240626	094500	246634490	15590	15590	15590	15580	36
537	20240626	094400	246073290	15590	15590	15590	15590	3
538	20240626	094300	246026520	15600	15570	15620	15570	53
539	20240626	094200	245201150	15570	15590	15590	15570	193
540	20240626	094100	242195120	15590	15600	15600	15590	7
541	20240626	094000	242085970	15600	15660	15660	15600	24
542	20240626	093900	241711330	15620	15570	15620	15570	282
543	20240626	093800	237312170	15570	15540	15590	15540	37
544	20240626	093700	236735570	15530	15540	15540	15530	236
545	20240626	093600	233068370	15520	15530	15530	15520	119
546	20240626	093500	231221170	15540	15530	15550	15530	7
547	20240626	093400	231112370	15520	15530	15550	15510	163
548	20240626	093300	228583360	15510	15570	15570	15500	1162
549	20240626	093200	210534700	15570	15570	15570	15570	4
550	20240626	093100	210472420	15570	15570	15570	15570	5
551	20240626	093000	210394570	15570	15570	15570	15570	6
552	20240626	092900	210301150	15570	15560	15570	15560	46
553	20240626	092800	209585250	15570	15580	15580	15570	89
554	20240626	092700	208199490	15580	15580	15580	15580	5
555	20240626	092600	208121590	15580	15580	15580	15580	8
556	20240626	092500	207996950	15580	15580	15580	15580	114
557	20240626	092400	206220830	15580	15590	15590	15580	104
558	20240626	092300	204600470	15590	15590	15590	15580	199
559	20240626	092200	201498070	15590	15590	15590	15590	14
560	20240626	092100	201279810	15590	15590	15590	15590	73
561	20240626	092000	200141740	15590	15560	15590	15560	96
562	20240626	091900	198647170	15560	15550	15560	15550	182
563	20240626	091800	195815840	15540	15510	15540	15510	3273
564	20240626	091700	144986380	15510	15530	15530	15510	289
565	20240626	091600	140502680	15520	15530	15530	15520	194
566	20240626	091500	137491530	15520	15530	15530	15520	522
567	20240626	091400	129386320	15540	15540	15550	15530	685
568	20240626	091300	118740220	15530	15540	15540	15530	85
569	20240626	091200	117420100	15530	15540	15580	15530	251
570	20240626	091100	113518470	15540	15530	15540	15520	363
571	20240626	091000	107879830	15540	15530	15550	15530	347
572	20240626	090900	102489550	15540	15560	15560	15530	294
573	20240626	090800	97918250	15570	15600	15600	15560	789
574	20240626	090700	85615540	15620	15620	15640	15610	803
575	20240626	090600	73077300	15610	15610	15610	15610	144
576	20240626	090500	70829460	15610	15630	15630	15600	1154
577	20240626	090400	52812070	15630	15630	15630	15630	129
578	20240626	090300	50795800	15640	15630	15640	15620	570
579	20240626	090200	41886180	15620	15610	15620	15610	289
580	20240626	090100	37372580	15640	15670	15680	15640	847
581	20240626	090000	24108480	15680	15680	15700	15660	1538