KissMeData/234340/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	205100	108715240	15600	15600	15600	15600	223
3	20240607	205000	108715240	15600	15600	15600	15600	0
4	20240607	204900	108715240	15600	15600	15600	15600	0
5	20240607	204800	108715240	15600	15600	15600	15600	0
6	20240607	204700	108715240	15600	15600	15600	15600	0
7	20240607	204600	108715240	15600	15600	15600	15600	0
8	20240607	204500	108715240	15600	15600	15600	15600	0
9	20240607	204400	108715240	15600	15600	15600	15600	0
10	20240607	204300	108715240	15600	15600	15600	15600	0
11	20240607	204200	108715240	15600	15600	15600	15600	0
12	20240607	204100	108715240	15600	15600	15600	15600	0
13	20240607	204000	108715240	15600	15600	15600	15600	0
14	20240607	203900	108715240	15600	15600	15600	15600	0
15	20240607	203800	108715240	15600	15600	15600	15600	0
16	20240607	203700	108715240	15600	15600	15600	15600	0
17	20240607	203600	108715240	15600	15600	15600	15600	0
18	20240607	203500	108715240	15600	15600	15600	15600	0
19	20240607	203400	108715240	15600	15600	15600	15600	0
20	20240607	203300	108715240	15600	15600	15600	15600	0
21	20240607	203200	108715240	15600	15600	15600	15600	0
22	20240607	203100	108715240	15600	15600	15600	15600	0
23	20240607	203000	108715240	15600	15600	15600	15600	0
24	20240607	202900	108715240	15600	15600	15600	15600	0
25	20240607	202800	108715240	15600	15600	15600	15600	0
26	20240607	202700	108715240	15600	15600	15600	15600	0
27	20240607	202600	108715240	15600	15600	15600	15600	0
28	20240607	202500	108715240	15600	15600	15600	15600	0
29	20240607	202400	108715240	15600	15600	15600	15600	0
30	20240607	202300	108715240	15600	15600	15600	15600	0
31	20240607	202200	108715240	15600	15600	15600	15600	0
32	20240607	202100	108715240	15600	15600	15600	15600	223
33	20240607	202000	108715240	15600	15600	15600	15600	0
34	20240607	201900	108715240	15600	15600	15600	15600	0
35	20240607	201800	108715240	15600	15600	15600	15600	0
36	20240607	201700	108715240	15600	15600	15600	15600	0
37	20240607	201600	108715240	15600	15600	15600	15600	0
38	20240607	201500	108715240	15600	15600	15600	15600	0
39	20240607	201400	108715240	15600	15600	15600	15600	0
40	20240607	201300	108715240	15600	15600	15600	15600	0
41	20240607	201200	108715240	15600	15600	15600	15600	0
42	20240607	201100	108715240	15600	15600	15600	15600	0
43	20240607	201000	108715240	15600	15600	15600	15600	0
44	20240607	200900	108715240	15600	15600	15600	15600	0
45	20240607	200800	108715240	15600	15600	15600	15600	0
46	20240607	200700	108715240	15600	15600	15600	15600	0
47	20240607	200600	108715240	15600	15600	15600	15600	0
48	20240607	200500	108715240	15600	15600	15600	15600	0
49	20240607	200400	108715240	15600	15600	15600	15600	0
50	20240607	200300	108715240	15600	15600	15600	15600	0
51	20240607	200200	108715240	15600	15600	15600	15600	0
52	20240607	200100	108715240	15600	15600	15600	15600	0
53	20240607	200000	108715240	15600	15600	15600	15600	0
54	20240607	195900	108715240	15600	15600	15600	15600	0
55	20240607	195800	108715240	15600	15600	15600	15600	0
56	20240607	195700	108715240	15600	15600	15600	15600	0
57	20240607	195600	108715240	15600	15600	15600	15600	0
58	20240607	195500	108715240	15600	15600	15600	15600	0
59	20240607	195400	108715240	15600	15600	15600	15600	0
60	20240607	195300	108715240	15600	15600	15600	15600	0
61	20240607	195200	108715240	15600	15600	15600	15600	0
62	20240607	195100	108715240	15600	15600	15600	15600	223
63	20240607	195000	108715240	15600	15600	15600	15600	0
64	20240607	194900	108715240	15600	15600	15600	15600	0
65	20240607	194800	108715240	15600	15600	15600	15600	0
66	20240607	194700	108715240	15600	15600	15600	15600	0
67	20240607	194600	108715240	15600	15600	15600	15600	0
68	20240607	194500	108715240	15600	15600	15600	15600	0
69	20240607	194400	108715240	15600	15600	15600	15600	0
70	20240607	194300	108715240	15600	15600	15600	15600	0
71	20240607	194200	108715240	15600	15600	15600	15600	0
72	20240607	194100	108715240	15600	15600	15600	15600	0
73	20240607	194000	108715240	15600	15600	15600	15600	0
74	20240607	193900	108715240	15600	15600	15600	15600	0
75	20240607	193800	108715240	15600	15600	15600	15600	0
76	20240607	193700	108715240	15600	15600	15600	15600	0
77	20240607	193600	108715240	15600	15600	15600	15600	0
78	20240607	193500	108715240	15600	15600	15600	15600	0
79	20240607	193400	108715240	15600	15600	15600	15600	0
80	20240607	193300	108715240	15600	15600	15600	15600	0
81	20240607	193200	108715240	15600	15600	15600	15600	0
82	20240607	193100	108715240	15600	15600	15600	15600	0
83	20240607	193000	108715240	15600	15600	15600	15600	0
84	20240607	192900	108715240	15600	15600	15600	15600	0
85	20240607	192800	108715240	15600	15600	15600	15600	0
86	20240607	192700	108715240	15600	15600	15600	15600	0
87	20240607	192600	108715240	15600	15600	15600	15600	0
88	20240607	192500	108715240	15600	15600	15600	15600	0
89	20240607	192400	108715240	15600	15600	15600	15600	0
90	20240607	192300	108715240	15600	15600	15600	15600	0
91	20240607	192200	108715240	15600	15600	15600	15600	0
92	20240607	192100	108715240	15600	15600	15600	15600	223
93	20240607	192000	108715240	15600	15600	15600	15600	0
94	20240607	191900	108715240	15600	15600	15600	15600	0
95	20240607	191800	108715240	15600	15600	15600	15600	0
96	20240607	191700	108715240	15600	15600	15600	15600	0
97	20240607	191600	108715240	15600	15600	15600	15600	0
98	20240607	191500	108715240	15600	15600	15600	15600	0
99	20240607	191400	108715240	15600	15600	15600	15600	0
100	20240607	191300	108715240	15600	15600	15600	15600	0
101	20240607	191200	108715240	15600	15600	15600	15600	0
102	20240607	191100	108715240	15600	15600	15600	15600	0
103	20240607	191000	108715240	15600	15600	15600	15600	0
104	20240607	190900	108715240	15600	15600	15600	15600	0
105	20240607	190800	108715240	15600	15600	15600	15600	0
106	20240607	190700	108715240	15600	15600	15600	15600	0
107	20240607	190600	108715240	15600	15600	15600	15600	0
108	20240607	190500	108715240	15600	15600	15600	15600	0
109	20240607	190400	108715240	15600	15600	15600	15600	0
110	20240607	190300	108715240	15600	15600	15600	15600	0
111	20240607	190200	108715240	15600	15600	15600	15600	0
112	20240607	190100	108715240	15600	15600	15600	15600	0
113	20240607	190000	108715240	15600	15600	15600	15600	0
114	20240607	185900	108715240	15600	15600	15600	15600	0
115	20240607	185800	108715240	15600	15600	15600	15600	0
116	20240607	185700	108715240	15600	15600	15600	15600	0
117	20240607	185600	108715240	15600	15600	15600	15600	0
118	20240607	185500	108715240	15600	15600	15600	15600	0
119	20240607	185400	108715240	15600	15600	15600	15600	0
120	20240607	185300	108715240	15600	15600	15600	15600	0
121	20240607	185200	108715240	15600	15600	15600	15600	0
122	20240607	185100	108715240	15600	15600	15600	15600	223
123	20240607	185000	108715240	15600	15600	15600	15600	0
124	20240607	184900	108715240	15600	15600	15600	15600	0
125	20240607	184800	108715240	15600	15600	15600	15600	0
126	20240607	184700	108715240	15600	15600	15600	15600	0
127	20240607	184600	108715240	15600	15600	15600	15600	0
128	20240607	184500	108715240	15600	15600	15600	15600	0
129	20240607	184400	108715240	15600	15600	15600	15600	0
130	20240607	184300	108715240	15600	15600	15600	15600	0
131	20240607	184200	108715240	15600	15600	15600	15600	0
132	20240607	184100	108715240	15600	15600	15600	15600	0
133	20240607	184000	108715240	15600	15600	15600	15600	0
134	20240607	183900	108715240	15600	15600	15600	15600	0
135	20240607	183800	108715240	15600	15600	15600	15600	0
136	20240607	183700	108715240	15600	15600	15600	15600	0
137	20240607	183600	108715240	15600	15600	15600	15600	0
138	20240607	183500	108715240	15600	15600	15600	15600	0
139	20240607	183400	108715240	15600	15600	15600	15600	0
140	20240607	183300	108715240	15600	15600	15600	15600	0
141	20240607	183200	108715240	15600	15600	15600	15600	0
142	20240607	183100	108715240	15600	15600	15600	15600	0
143	20240607	183000	108715240	15600	15600	15600	15600	0
144	20240607	182900	108715240	15600	15600	15600	15600	0
145	20240607	182800	108715240	15600	15600	15600	15600	0
146	20240607	182700	108715240	15600	15600	15600	15600	0
147	20240607	182600	108715240	15600	15600	15600	15600	0
148	20240607	182500	108715240	15600	15600	15600	15600	0
149	20240607	182400	108715240	15600	15600	15600	15600	0
150	20240607	182300	108715240	15600	15600	15600	15600	0
151	20240607	182200	108715240	15600	15600	15600	15600	0
152	20240607	182100	108715240	15600	15600	15600	15600	223
153	20240607	182000	108715240	15600	15600	15600	15600	0
154	20240607	181900	108715240	15600	15600	15600	15600	0
155	20240607	181800	108715240	15600	15600	15600	15600	0
156	20240607	181700	108715240	15600	15600	15600	15600	0
157	20240607	181600	108715240	15600	15600	15600	15600	0
158	20240607	181500	108715240	15600	15600	15600	15600	0
159	20240607	181400	108715240	15600	15600	15600	15600	0
160	20240607	181300	108715240	15600	15600	15600	15600	0
161	20240607	181200	108715240	15600	15600	15600	15600	0
162	20240607	181100	108715240	15600	15600	15600	15600	0
163	20240607	181000	108715240	15600	15600	15600	15600	0
164	20240607	180900	108715240	15600	15600	15600	15600	0
165	20240607	180800	108715240	15600	15600	15600	15600	0
166	20240607	180700	108715240	15600	15600	15600	15600	0
167	20240607	180600	108715240	15600	15600	15600	15600	0
168	20240607	180500	108715240	15600	15600	15600	15600	0
169	20240607	180400	108715240	15600	15600	15600	15600	0
170	20240607	180300	108715240	15600	15600	15600	15600	0
171	20240607	180200	108715240	15600	15600	15600	15600	0
172	20240607	180100	108715240	15600	15600	15600	15600	0
173	20240607	180000	108715240	15600	15600	15600	15600	0
174	20240607	175900	108715240	15600	15600	15600	15600	0
175	20240607	175800	108715240	15600	15600	15600	15600	0
176	20240607	175700	108715240	15600	15600	15600	15600	0
177	20240607	175600	108715240	15600	15600	15600	15600	0
178	20240607	175500	108715240	15600	15600	15600	15600	0
179	20240607	175400	108715240	15600	15600	15600	15600	0
180	20240607	175300	108715240	15600	15600	15600	15600	0
181	20240607	175200	108715240	15600	15600	15600	15600	0
182	20240607	175100	108715240	15600	15600	15600	15600	223
183	20240607	175000	108715240	15600	15600	15600	15600	0
184	20240607	174900	108715240	15600	15600	15600	15600	0
185	20240607	174800	108715240	15600	15600	15600	15600	0
186	20240607	174700	108715240	15600	15600	15600	15600	0
187	20240607	174600	108715240	15600	15600	15600	15600	0
188	20240607	174500	108715240	15600	15600	15600	15600	0
189	20240607	174400	108715240	15600	15600	15600	15600	0
190	20240607	174300	108715240	15600	15600	15600	15600	0
191	20240607	174200	108715240	15600	15600	15600	15600	0
192	20240607	174100	108715240	15600	15600	15600	15600	0
193	20240607	174000	108715240	15600	15600	15600	15600	0
194	20240607	173900	108715240	15600	15600	15600	15600	0
195	20240607	173800	108715240	15600	15600	15600	15600	0
196	20240607	173700	108715240	15600	15600	15600	15600	0
197	20240607	173600	108715240	15600	15600	15600	15600	0
198	20240607	173500	108715240	15600	15600	15600	15600	0
199	20240607	173400	108715240	15600	15600	15600	15600	0
200	20240607	173300	108715240	15600	15600	15600	15600	0
201	20240607	173200	108715240	15600	15600	15600	15600	0
202	20240607	173100	108715240	15600	15600	15600	15600	0
203	20240607	173000	108715240	15600	15600	15600	15600	0
204	20240607	172900	108715240	15600	15600	15600	15600	0
205	20240607	172800	108715240	15600	15600	15600	15600	0
206	20240607	172700	108715240	15600	15600	15600	15600	0
207	20240607	172600	108715240	15600	15600	15600	15600	0
208	20240607	172500	108715240	15600	15600	15600	15600	0
209	20240607	172400	108715240	15600	15600	15600	15600	0
210	20240607	172300	108715240	15600	15600	15600	15600	0
211	20240607	172200	108715240	15600	15600	15600	15600	0
212	20240607	172100	108715240	15600	15600	15600	15600	223
213	20240607	172000	108715240	15600	15600	15600	15600	0
214	20240607	171900	108715240	15600	15600	15600	15600	0
215	20240607	171800	108715240	15600	15600	15600	15600	0
216	20240607	171700	108715240	15600	15600	15600	15600	0
217	20240607	171600	108715240	15600	15600	15600	15600	0
218	20240607	171500	108715240	15600	15600	15600	15600	0
219	20240607	171400	108715240	15600	15600	15600	15600	0
220	20240607	171300	108715240	15600	15600	15600	15600	0
221	20240607	171200	108715240	15600	15600	15600	15600	0
222	20240607	171100	108715240	15600	15600	15600	15600	0
223	20240607	171000	108715240	15600	15600	15600	15600	0
224	20240607	170900	108715240	15600	15600	15600	15600	0
225	20240607	170800	108715240	15600	15600	15600	15600	0
226	20240607	170700	108715240	15600	15600	15600	15600	0
227	20240607	170600	108715240	15600	15600	15600	15600	0
228	20240607	170500	108715240	15600	15600	15600	15600	0
229	20240607	170400	108715240	15600	15600	15600	15600	0
230	20240607	170300	108715240	15600	15600	15600	15600	0
231	20240607	170200	108715240	15600	15600	15600	15600	0
232	20240607	170100	108715240	15600	15600	15600	15600	0
233	20240607	170000	108715240	15600	15600	15600	15600	0
234	20240607	165900	108715240	15600	15600	15600	15600	0
235	20240607	165800	108715240	15600	15600	15600	15600	0
236	20240607	165700	108715240	15600	15600	15600	15600	0
237	20240607	165600	108715240	15600	15600	15600	15600	0
238	20240607	165500	108715240	15600	15600	15600	15600	0
239	20240607	165400	108715240	15600	15600	15600	15600	0
240	20240607	165300	108715240	15600	15600	15600	15600	0
241	20240607	165200	108715240	15600	15600	15600	15600	0
242	20240607	165100	108715240	15600	15600	15600	15600	223
243	20240607	165000	108715240	15600	15600	15600	15600	0
244	20240607	164900	108715240	15600	15600	15600	15600	0
245	20240607	164800	108715240	15600	15600	15600	15600	0
246	20240607	164700	108715240	15600	15600	15600	15600	0
247	20240607	164600	108715240	15600	15600	15600	15600	0
248	20240607	164500	108715240	15600	15600	15600	15600	0
249	20240607	164400	108715240	15600	15600	15600	15600	0
250	20240607	164300	108715240	15600	15600	15600	15600	0
251	20240607	164200	108715240	15600	15600	15600	15600	0
252	20240607	164100	108715240	15600	15600	15600	15600	0
253	20240607	164000	108715240	15600	15600	15600	15600	0
254	20240607	163900	108715240	15600	15600	15600	15600	0
255	20240607	163800	108715240	15600	15600	15600	15600	0
256	20240607	163700	108715240	15600	15600	15600	15600	0
257	20240607	163600	108715240	15600	15600	15600	15600	0
258	20240607	163500	108715240	15600	15600	15600	15600	0
259	20240607	163400	108715240	15600	15600	15600	15600	0
260	20240607	163300	108715240	15600	15600	15600	15600	0
261	20240607	163200	108715240	15600	15600	15600	15600	0
262	20240607	163100	108715240	15600	15600	15600	15600	0
263	20240607	163000	108715240	15600	15600	15600	15600	0
264	20240607	162900	108715240	15600	15600	15600	15600	0
265	20240607	162800	108715240	15600	15600	15600	15600	0
266	20240607	162700	108715240	15600	15600	15600	15600	0
267	20240607	162600	108715240	15600	15600	15600	15600	0
268	20240607	162500	108715240	15600	15600	15600	15600	0
269	20240607	162400	108715240	15600	15600	15600	15600	0
270	20240607	162300	108715240	15600	15600	15600	15600	0
271	20240607	162200	108715240	15600	15600	15600	15600	0
272	20240607	162100	108715240	15600	15600	15600	15600	223
273	20240607	162000	108715240	15600	15600	15600	15600	0
274	20240607	161900	108715240	15600	15600	15600	15600	0
275	20240607	161800	108715240	15600	15600	15600	15600	0
276	20240607	161700	108715240	15600	15600	15600	15600	0
277	20240607	161600	108715240	15600	15600	15600	15600	0
278	20240607	161500	108715240	15600	15600	15600	15600	0
279	20240607	161400	108715240	15600	15600	15600	15600	0
280	20240607	161300	108715240	15600	15600	15600	15600	0
281	20240607	161200	108715240	15600	15600	15600	15600	0
282	20240607	161100	108715240	15600	15600	15600	15600	0
283	20240607	161000	108715240	15600	15600	15600	15600	0
284	20240607	160900	108715240	15600	15600	15600	15600	0
285	20240607	160800	108715240	15600	15600	15600	15600	0
286	20240607	160700	108715240	15600	15600	15600	15600	0
287	20240607	160600	108715240	15600	15600	15600	15600	0
288	20240607	160500	108715240	15600	15600	15600	15600	0
289	20240607	160400	108715240	15600	15600	15600	15600	0
290	20240607	160300	108715240	15600	15600	15600	15600	0
291	20240607	160200	108715240	15600	15600	15600	15600	0
292	20240607	160100	108715240	15600	15600	15600	15600	0
293	20240607	160000	108715240	15600	15600	15600	15600	0
294	20240607	155900	108715240	15600	15600	15600	15600	0
295	20240607	155800	108715240	15600	15600	15600	15600	0
296	20240607	155700	108715240	15600	15600	15600	15600	0
297	20240607	155600	108715240	15600	15600	15600	15600	0
298	20240607	155500	108715240	15600	15600	15600	15600	0
299	20240607	155400	108715240	15600	15600	15600	15600	0
300	20240607	155300	108715240	15600	15600	15600	15600	0
301	20240607	155200	108715240	15600	15600	15600	15600	0
302	20240607	155100	108715240	15600	15600	15600	15600	223
303	20240607	155000	108715240	15600	15600	15600	15600	0
304	20240607	154900	108715240	15600	15600	15600	15600	0
305	20240607	154800	108715240	15600	15600	15600	15600	0
306	20240607	154700	108715240	15600	15600	15600	15600	0
307	20240607	154600	108715240	15600	15600	15600	15600	0
308	20240607	154500	108715240	15600	15600	15600	15600	0
309	20240607	154400	108715240	15600	15600	15600	15600	0
310	20240607	154300	108715240	15600	15600	15600	15600	0
311	20240607	154200	108715240	15600	15600	15600	15600	0
312	20240607	154100	108715240	15600	15600	15600	15600	0
313	20240607	154000	108715240	15600	15600	15600	15600	0
314	20240607	153900	108715240	15600	15600	15600	15600	0
315	20240607	153800	108715240	15600	15600	15600	15600	0
316	20240607	153700	108715240	15600	15600	15600	15600	0
317	20240607	153600	108715240	15600	15600	15600	15600	0
318	20240607	153500	108715240	15600	15600	15600	15600	0
319	20240607	153400	108715240	15600	15600	15600	15600	0
320	20240607	153300	108715240	15600	15600	15600	15600	0
321	20240607	153200	108715240	15600	15600	15600	15600	0
322	20240607	153100	108715240	15600	15600	15600	15600	0
323	20240607	153000	108715240	15600	15600	15600	15600	223
324	20240607	152900	105236440	15600	15600	15600	15600	0
325	20240607	152800	105236440	15600	15600	15600	15600	0
326	20240607	152700	105236440	15600	15600	15600	15600	0
327	20240607	152600	105236440	15600	15600	15600	15600	0
328	20240607	152500	105236440	15600	15600	15600	15600	0
329	20240607	152400	105236440	15600	15600	15600	15600	0
330	20240607	152300	105236440	15600	15600	15600	15600	0
331	20240607	152200	105236440	15600	15600	15600	15600	0
332	20240607	152100	105236440	15600	15600	15600	15600	0
333	20240607	152000	105236440	15600	15600	15600	15600	0
334	20240607	151900	105236440	15600	15610	15610	15600	33
335	20240607	151800	104721620	15600	15600	15600	15600	12
336	20240607	151700	104534420	15600	15600	15600	15600	75
337	20240607	151600	103364420	15600	15610	15610	15600	12
338	20240607	151500	103177200	15610	15610	15610	15610	5
339	20240607	151400	103099150	15610	15610	15610	15610	9
340	20240607	151300	102958660	15610	15610	15610	15610	12
341	20240607	151200	102771340	15610	15610	15610	15610	0
342	20240607	151100	102771340	15610	15610	15610	15610	30
343	20240607	151000	102303040	15610	15610	15610	15610	2
344	20240607	150900	102271820	15600	15600	15600	15600	0
345	20240607	150800	102271820	15600	15600	15600	15600	0
346	20240607	150700	102271820	15600	15600	15600	15600	0
347	20240607	150600	102271820	15600	15600	15600	15600	0
348	20240607	150500	102271820	15600	15600	15600	15600	0
349	20240607	150400	102271820	15600	15600	15600	15600	0
350	20240607	150300	102271820	15600	15600	15600	15600	0
351	20240607	150200	102271820	15600	15600	15600	15600	15
352	20240607	150100	102037820	15600	15600	15600	15600	0
353	20240607	150000	102037820	15600	15600	15600	15600	0
354	20240607	145900	102037820	15600	15600	15600	15600	0
355	20240607	145800	102037820	15600	15600	15600	15600	0
356	20240607	145700	102037820	15600	15600	15600	15600	0
357	20240607	145600	102037820	15600	15600	15600	15600	10
358	20240607	145500	101881820	15600	15600	15600	15600	15
359	20240607	145400	101647820	15600	15600	15600	15600	14
360	20240607	145300	101429420	15630	15630	15630	15630	0
361	20240607	145200	101429420	15630	15630	15630	15630	0
362	20240607	145100	101429420	15630	15630	15630	15630	0
363	20240607	145000	101429420	15630	15630	15630	15630	1
364	20240607	144900	101413790	15610	15610	15610	15610	5
365	20240607	144800	101335740	15600	15600	15600	15600	0
366	20240607	144700	101335740	15600	15600	15600	15600	0
367	20240607	144600	101335740	15600	15600	15600	15600	0
368	20240607	144500	101335740	15600	15600	15600	15600	0
369	20240607	144400	101335740	15600	15600	15600	15600	0
370	20240607	144300	101335740	15600	15600	15600	15600	0
371	20240607	144200	101335740	15600	15610	15610	15600	50
372	20240607	144100	100555400	15630	15630	15630	15630	0
373	20240607	144000	100555400	15630	15630	15630	15630	0
374	20240607	143900	100555400	15630	15630	15630	15630	0
375	20240607	143800	100555400	15630	15630	15630	15630	0
376	20240607	143700	100555400	15630	15630	15630	15630	0
377	20240607	143600	100555400	15630	15630	15630	15630	0
378	20240607	143500	100555400	15630	15630	15630	15630	5
379	20240607	143400	100477250	15630	15630	15630	15630	0
380	20240607	143300	100477250	15630	15630	15630	15630	0
381	20240607	143200	100477250	15630	15630	15630	15630	0
382	20240607	143100	100477250	15630	15630	15630	15630	0
383	20240607	143000	100477250	15630	15630	15630	15630	0
384	20240607	142900	100477250	15630	15630	15630	15630	0
385	20240607	142800	100477250	15630	15630	15630	15630	0
386	20240607	142700	100477250	15630	15630	15630	15630	1
387	20240607	142600	100461620	15600	15600	15600	15600	169
388	20240607	142500	97825220	15600	15600	15600	15600	0
389	20240607	142400	97825220	15600	15600	15600	15600	0
390	20240607	142300	97825220	15600	15630	15630	15600	123
391	20240607	142200	95904430	15630	15630	15630	15630	0
392	20240607	142100	95904430	15630	15630	15630	15630	0
393	20240607	142000	95904430	15630	15630	15630	15630	0
394	20240607	141900	95904430	15630	15630	15630	15630	0
395	20240607	141800	95904430	15630	15630	15630	15630	0
396	20240607	141700	95904430	15630	15630	15630	15630	0
397	20240607	141600	95904430	15630	15630	15630	15630	0
398	20240607	141500	95904430	15630	15630	15630	15630	0
399	20240607	141400	95904430	15630	15630	15630	15630	0
400	20240607	141300	95904430	15630	15630	15630	15630	0
401	20240607	141200	95904430	15630	15630	15630	15630	49
402	20240607	141100	95138560	15640	15640	15640	15640	0
403	20240607	141000	95138560	15640	15640	15640	15640	1
404	20240607	140900	95122920	15640	15640	15640	15640	0
405	20240607	140800	95122920	15640	15640	15640	15640	0
406	20240607	140700	95122920	15640	15640	15640	15640	1
407	20240607	140600	95107280	15630	15630	15630	15630	0
408	20240607	140500	95107280	15630	15630	15630	15630	0
409	20240607	140400	95107280	15630	15630	15630	15630	0
410	20240607	140300	95107280	15630	15630	15630	15630	0
411	20240607	140200	95107280	15630	15630	15630	15630	0
412	20240607	140100	95107280	15630	15630	15630	15630	0
413	20240607	140000	95107280	15630	15630	15630	15630	2
414	20240607	135900	95076020	15630	15630	15630	15630	1
415	20240607	135800	95060390	15630	15630	15630	15630	5
416	20240607	135700	94982240	15630	15700	15700	15620	25
417	20240607	135600	94590020	15700	15700	15700	15700	1
418	20240607	135500	94574320	15630	15630	15630	15630	0
419	20240607	135400	94574320	15630	15630	15700	15630	501
420	20240607	135300	86708790	15700	15700	15700	15700	0
421	20240607	135200	86708790	15700	15630	15700	15630	5
422	20240607	135100	86630370	15620	15700	15700	15620	23
423	20240607	135000	86270070	15620	15620	15620	15620	8
424	20240607	134900	86145110	15620	15690	15700	15620	318
425	20240607	134800	81155910	15620	15650	15690	15620	226
426	20240607	134700	77611400	15620	15620	15700	15620	209
427	20240607	134600	74333840	15620	15620	15620	15620	0
428	20240607	134500	74333840	15620	15620	15620	15620	0
429	20240607	134400	74333840	15620	15620	15620	15620	0
430	20240607	134300	74333840	15620	15620	15620	15620	0
431	20240607	134200	74333840	15620	15620	15620	15620	0
432	20240607	134100	74333840	15620	15620	15620	15620	0
433	20240607	134000	74333840	15620	15610	15620	15610	2
434	20240607	133900	74302610	15620	15620	15620	15620	1
435	20240607	133800	74286990	15600	15600	15600	15600	0
436	20240607	133700	74286990	15600	15600	15600	15600	0
437	20240607	133600	74286990	15600	15600	15600	15600	0
438	20240607	133500	74286990	15600	15600	15600	15600	0
439	20240607	133400	74286990	15600	15600	15600	15600	0
440	20240607	133300	74286990	15600	15600	15600	15600	0
441	20240607	133200	74286990	15600	15600	15600	15600	0
442	20240607	133100	74286990	15600	15600	15600	15600	0
443	20240607	133000	74286990	15600	15600	15600	15600	0
444	20240607	132900	74286990	15600	15600	15600	15600	0
445	20240607	132800	74286990	15600	15600	15600	15600	0
446	20240607	132700	74286990	15600	15600	15600	15600	0
447	20240607	132600	74286990	15600	15600	15600	15600	0
448	20240607	132500	74286990	15600	15600	15600	15600	0
449	20240607	132400	74286990	15600	15600	15600	15600	0
450	20240607	132300	74286990	15600	15600	15600	15600	0
451	20240607	132200	74286990	15600	15600	15600	15600	0
452	20240607	132100	74286990	15600	15600	15600	15600	0
453	20240607	132000	74286990	15600	15600	15600	15600	0
454	20240607	131900	74286990	15600	15600	15600	15600	0
455	20240607	131800	74286990	15600	15600	15600	15600	0
456	20240607	131700	74286990	15600	15600	15600	15600	0
457	20240607	131600	74286990	15600	15600	15600	15600	0
458	20240607	131500	74286990	15600	15600	15600	15600	0
459	20240607	131400	74286990	15600	15600	15600	15600	0
460	20240607	131300	74286990	15600	15600	15600	15600	0
461	20240607	131200	74286990	15600	15600	15600	15600	0
462	20240607	131100	74286990	15600	15600	15600	15600	10
463	20240607	131000	74130990	15600	15600	15600	15600	0
464	20240607	130900	74130990	15600	15600	15600	15600	0
465	20240607	130800	74130990	15600	15600	15600	15600	0
466	20240607	130700	74130990	15600	15600	15600	15600	0
467	20240607	130600	74130990	15600	15600	15600	15600	51
468	20240607	130500	73335390	15600	15600	15600	15600	12
469	20240607	130400	73148190	15600	15600	15600	15600	0
470	20240607	130300	73148190	15600	15600	15600	15600	0
471	20240607	130200	73148190	15600	15600	15600	15600	17
472	20240607	130100	72882990	15600	15600	15600	15600	0
473	20240607	130000	72882990	15600	15600	15600	15600	4
474	20240607	125900	72820590	15600	15600	15600	15600	0
475	20240607	125800	72820590	15600	15600	15600	15600	1
476	20240607	125700	72804990	15600	15600	15600	15600	1
477	20240607	125600	72789390	15600	15600	15600	15600	4
478	20240607	125500	72726990	15600	15600	15600	15600	0
479	20240607	125400	72726990	15600	15600	15600	15600	1
480	20240607	125300	72711390	15600	15600	15600	15600	0
481	20240607	125200	72711390	15600	15600	15600	15600	1
482	20240607	125100	72695790	15600	15600	15600	15600	2
483	20240607	125000	72664590	15600	15600	15600	15600	1
484	20240607	124900	72648990	15600	15600	15600	15600	2
485	20240607	124800	72617790	15600	15600	15600	15590	11
486	20240607	124700	72446200	15590	15590	15590	15590	2
487	20240607	124600	72415020	15590	15590	15590	15590	0
488	20240607	124500	72415020	15590	15590	15590	15590	1
489	20240607	124400	72399430	15590	15590	15590	15590	13
490	20240607	124300	72196760	15590	15600	15600	15590	4
491	20240607	124200	72134380	15590	15590	15590	15590	1
492	20240607	124100	72118790	15590	15590	15590	15590	2
493	20240607	124000	72087610	15590	15590	15590	15590	1
494	20240607	123900	72072020	15590	15590	15590	15590	2
495	20240607	123800	72040840	15590	15590	15590	15590	1
496	20240607	123700	72025250	15590	15590	15590	15590	2
497	20240607	123600	71994070	15590	15590	15590	15590	1
498	20240607	123500	71978480	15590	15590	15590	15590	2
499	20240607	123400	71947300	15590	15590	15590	15590	1
500	20240607	123300	71931710	15590	15590	15590	15590	0
501	20240607	123200	71931710	15590	15590	15590	15590	2
502	20240607	123100	71900530	15590	15590	15590	15590	1
503	20240607	123000	71884940	15590	15590	15590	15590	21
504	20240607	122900	71557550	15590	15590	15590	15590	22
505	20240607	122800	71214570	15590	15590	15590	15590	0
506	20240607	122700	71214570	15590	15590	15590	15590	2
507	20240607	122600	71183390	15590	15590	15590	15590	1
508	20240607	122500	71167800	15590	15590	15590	15590	2
509	20240607	122400	71136620	15590	15590	15590	15590	1
510	20240607	122300	71121030	15590	15590	15590	15590	2
511	20240607	122200	71089850	15590	15590	15590	15590	1
512	20240607	122100	71074260	15590	15590	15590	15590	2
513	20240607	122000	71043080	15590	15590	15590	15590	0
514	20240607	121900	71043080	15590	15590	15590	15590	1
515	20240607	121800	71027490	15590	15590	15590	15590	2
516	20240607	121700	70996310	15590	15590	15590	15590	101
517	20240607	121600	69421720	15590	15590	15590	15590	1
518	20240607	121500	69406130	15590	15590	15590	15590	2
519	20240607	121400	69374950	15590	15590	15590	15590	1
520	20240607	121300	69359360	15590	15590	15590	15590	2
521	20240607	121200	69328180	15590	15590	15590	15590	1
522	20240607	121100	69312590	15590	15590	15590	15590	2
523	20240607	121000	69281410	15590	15590	15590	15590	1
524	20240607	120900	69265820	15600	15610	15610	15600	133
525	20240607	120800	67190890	15610	15610	15610	15610	1
526	20240607	120700	67175280	15610	15610	15610	15610	0
527	20240607	120600	67175280	15610	15620	15620	15610	14
528	20240607	120500	66956620	15610	15610	15610	15610	1
529	20240607	120400	66941010	15610	15610	15610	15610	2
530	20240607	120300	66909790	15610	15610	15610	15610	1
531	20240607	120200	66894180	15620	15620	15620	15620	38
532	20240607	120100	66300620	15620	15620	15620	15620	377
533	20240607	120000	60411880	15620	15620	15620	15620	1
534	20240607	115900	60396260	15640	15630	15640	15630	2
535	20240607	115800	60364990	15620	15620	15620	15620	1
536	20240607	115700	60349370	15620	15620	15620	15620	2
537	20240607	115600	60318130	15620	15620	15620	15620	1
538	20240607	115500	60302510	15620	15620	15620	15620	2
539	20240607	115400	60271270	15620	15620	15620	15620	122
540	20240607	115300	58365630	15620	15660	15660	15620	566
541	20240607	115200	49514680	15660	15670	15670	15660	31
542	20240607	115100	49028940	15670	15670	15670	15670	1
543	20240607	115000	49013270	15670	15670	15670	15670	2
544	20240607	114900	48981930	15670	15670	15670	15670	0
545	20240607	114800	48981930	15670	15680	15680	15670	72
546	20240607	114700	47853440	15680	15680	15680	15680	2
547	20240607	114600	47822080	15680	15680	15680	15680	1
548	20240607	114500	47806400	15680	15680	15680	15680	2
549	20240607	114400	47775040	15680	15670	15680	15670	2
550	20240607	114300	47743690	15670	15670	15700	15660	6
551	20240607	114200	47649660	15660	15660	15660	15660	1
552	20240607	114100	47634000	15660	15650	15660	15650	3
553	20240607	114000	47587040	15650	15650	15650	15650	46
554	20240607	113900	46867140	15650	15650	15650	15650	0
555	20240607	113800	46867140	15650	15640	15650	15640	3
556	20240607	113700	46820210	15640	15640	15640	15640	1
557	20240607	113600	46804570	15640	15640	15640	15640	2
558	20240607	113500	46773290	15640	15640	15640	15640	0
559	20240607	113400	46773290	15640	15660	15700	15640	4
560	20240607	113300	46710590	15700	15700	15700	15700	0
561	20240607	113200	46710590	15700	15700	15700	15700	0
562	20240607	113100	46710590	15700	15700	15700	15700	0
563	20240607	113000	46710590	15700	15700	15700	15700	0
564	20240607	112900	46710590	15700	15700	15700	15700	0
565	20240607	112800	46710590	15700	15700	15700	15700	0
566	20240607	112700	46710590	15700	15670	15700	15670	10
567	20240607	112600	46553620	15690	15690	15690	15690	0
568	20240607	112500	46553620	15690	15650	15690	15650	14
569	20240607	112400	46334000	15650	15680	15680	15650	25
570	20240607	112300	45942360	15650	15660	15680	15650	26
571	20240607	112200	45535230	15650	15650	15650	15630	134
572	20240607	112100	43438530	15640	15640	15640	15640	5
573	20240607	112000	43360330	15640	15640	15640	15640	0
574	20240607	111900	43360330	15640	15640	15640	15640	0
575	20240607	111800	43360330	15640	15640	15640	15640	67
576	20240607	111700	42312450	15630	15630	15630	15630	0
577	20240607	111600	42312450	15630	15630	15630	15630	0
578	20240607	111500	42312450	15630	15630	15630	15630	0
579	20240607	111400	42312450	15630	15630	15630	15630	50
580	20240607	111300	41530950	15630	15630	15630	15630	0
581	20240607	111200	41530950	15630	15630	15630	15630	0
582	20240607	111100	41530950	15630	15630	15630	15630	6
583	20240607	111000	41437170	15630	15630	15630	15630	0
584	20240607	110900	41437170	15630	15630	15630	15630	0
585	20240607	110800	41437170	15630	15630	15630	15630	0
586	20240607	110700	41437170	15630	15630	15630	15630	0
587	20240607	110600	41437170	15630	15630	15630	15630	0
588	20240607	110500	41437170	15630	15630	15630	15630	0
589	20240607	110400	41437170	15630	15630	15630	15630	0
590	20240607	110300	41437170	15630	15630	15630	15630	1
591	20240607	110200	41421540	15630	15630	15630	15630	0
592	20240607	110100	41421540	15630	15630	15630	15630	10
593	20240607	110000	41265240	15640	15640	15640	15640	0
594	20240607	105900	41265240	15640	15640	15640	15640	0
595	20240607	105800	41265240	15640	15640	15640	15640	0
596	20240607	105700	41265240	15640	15640	15640	15640	0
597	20240607	105600	41265240	15640	15640	15640	15640	0
598	20240607	105500	41265240	15640	15640	15640	15640	0
599	20240607	105400	41265240	15640	15640	15640	15640	1
600	20240607	105300	41249600	15640	15640	15640	15640	33
601	20240607	105200	40733480	15640	15640	15640	15640	0
602	20240607	105100	40733480	15640	15640	15640	15640	0
603	20240607	105000	40733480	15640	15640	15640	15640	0
604	20240607	104900	40733480	15640	15640	15640	15640	0
605	20240607	104800	40733480	15640	15640	15640	15640	0
606	20240607	104700	40733480	15640	15640	15640	15640	0
607	20240607	104600	40733480	15640	15640	15640	15640	8
608	20240607	104500	40608360	15640	15640	15640	15640	0
609	20240607	104400	40608360	15640	15640	15640	15640	0
610	20240607	104300	40608360	15640	15640	15640	15640	0
611	20240607	104200	40608360	15640	15640	15640	15640	1
612	20240607	104100	40592720	15640	15640	15640	15640	1
613	20240607	104000	40577080	15640	15620	15640	15620	46
614	20240607	103900	39858540	15620	15620	15620	15620	0
615	20240607	103800	39858540	15620	15620	15620	15620	0
616	20240607	103700	39858540	15620	15620	15620	15620	0
617	20240607	103600	39858540	15620	15620	15620	15620	0
618	20240607	103500	39858540	15620	15620	15620	15620	7
619	20240607	103400	39749200	15640	15640	15640	15640	1
620	20240607	103300	39733560	15620	15620	15620	15620	155
621	20240607	103200	37312460	15660	15660	15660	15660	0
622	20240607	103100	37312460	15660	15640	15660	15640	14
623	20240607	103000	37093240	15660	15660	15660	15660	1
624	20240607	102900	37077580	15680	15680	15680	15680	0
625	20240607	102800	37077580	15680	15680	15680	15680	0
626	20240607	102700	37077580	15680	15680	15680	15680	0
627	20240607	102600	37077580	15680	15680	15680	15680	0
628	20240607	102500	37077580	15680	15680	15680	15680	14
629	20240607	102400	36858060	15680	15680	15680	15680	1
630	20240607	102300	36842380	15680	15680	15680	15680	0
631	20240607	102200	36842380	15680	15680	15680	15680	0
632	20240607	102100	36842380	15680	15680	15680	15680	0
633	20240607	102000	36842380	15680	15680	15680	15680	0
634	20240607	101900	36842380	15680	15680	15680	15680	0
635	20240607	101800	36842380	15680	15680	15680	15680	0
636	20240607	101700	36842380	15680	15680	15680	15680	0
637	20240607	101600	36842380	15680	15680	15680	15680	35
638	20240607	101500	36293580	15720	15720	15720	15720	0
639	20240607	101400	36293580	15720	15720	15720	15720	0
640	20240607	101300	36293580	15720	15720	15720	15720	0
641	20240607	101200	36293580	15720	15720	15720	15720	0
642	20240607	101100	36293580	15720	15720	15720	15720	0
643	20240607	101000	36293580	15720	15720	15720	15720	0
644	20240607	100900	36293580	15720	15700	15720	15700	2
645	20240607	100800	36262160	15680	15680	15680	15680	6
646	20240607	100700	36168080	15700	15700	15700	15700	0
647	20240607	100600	36168080	15700	15700	15700	15700	24
648	20240607	100500	35791280	15720	15720	15720	15720	0
649	20240607	100400	35791280	15720	15720	15720	15720	20
650	20240607	100300	35476880	15720	15720	15720	15720	2
651	20240607	100200	35445440	15720	15720	15720	15720	0
652	20240607	100100	35445440	15720	15720	15720	15720	0
653	20240607	100000	35445440	15720	15720	15720	15720	1
654	20240607	095900	35429720	15720	15720	15720	15720	1
655	20240607	095800	35414000	15720	15720	15720	15720	1
656	20240607	095700	35398280	15700	15700	15700	15700	0
657	20240607	095600	35398280	15700	15700	15700	15700	0
658	20240607	095500	35398280	15700	15700	15700	15700	0
659	20240607	095400	35398280	15700	15700	15700	15700	3
660	20240607	095300	35351180	15700	15700	15700	15700	0
661	20240607	095200	35351180	15700	15710	15710	15700	170
662	20240607	095100	32682090	15710	15710	15710	15710	1
663	20240607	095000	32666380	15700	15710	15710	15700	3
664	20240607	094900	32619270	15700	15700	15700	15700	64
665	20240607	094800	31614470	15700	15700	15700	15700	30
666	20240607	094700	31143470	15700	15700	15700	15700	0
667	20240607	094600	31143470	15700	15700	15700	15700	0
668	20240607	094500	31143470	15700	15700	15700	15700	0
669	20240607	094400	31143470	15700	15700	15700	15700	13
670	20240607	094300	30939370	15690	15640	15690	15640	86
671	20240607	094200	29590180	15690	15690	15690	15690	0
672	20240607	094100	29590180	15690	15690	15690	15690	0
673	20240607	094000	29590180	15690	15690	15690	15690	0
674	20240607	093900	29590180	15690	15690	15690	15690	0
675	20240607	093800	29590180	15690	15690	15690	15690	1
676	20240607	093700	29574490	15640	15680	15680	15580	417
677	20240607	093600	23059850	15680	15680	15680	15680	0
678	20240607	093500	23059850	15680	15690	15690	15680	66
679	20240607	093400	22024330	15710	15710	15710	15710	0
680	20240607	093300	22024330	15710	15710	15710	15710	54
681	20240607	093200	21175990	15710	15710	15710	15710	0
682	20240607	093100	21175990	15710	15710	15710	15710	102
683	20240607	093000	19573570	15730	15720	15730	15720	61
684	20240607	092900	18614050	15710	15710	15710	15710	2
685	20240607	092800	18582630	15690	15690	15690	15690	1
686	20240607	092700	18566940	15690	15690	15690	15690	0
687	20240607	092600	18566940	15690	15690	15690	15690	4
688	20240607	092500	18504180	15690	15690	15710	15690	41
689	20240607	092400	17860410	15660	15660	15660	15660	2
690	20240607	092300	17829090	15660	15660	15660	15660	1
691	20240607	092200	17813430	15640	15640	15640	15640	0
692	20240607	092100	17813430	15640	15640	15640	15640	0
693	20240607	092000	17813430	15640	15620	15640	15620	2
694	20240607	091900	17782170	15620	15660	15700	15620	195
695	20240607	091800	14724040	15650	15650	15650	15650	0
696	20240607	091700	14724040	15650	15620	15650	15620	55
697	20240607	091600	13863320	15650	15650	15650	15650	0
698	20240607	091500	13863320	15650	15610	15650	15610	11
699	20240607	091400	13691250	15650	15580	15650	15580	22
700	20240607	091300	13348420	15640	15640	15640	15640	45
701	20240607	091200	12644620	15640	15640	15640	15640	5
702	20240607	091100	12566420	15640	15640	15640	15640	0
703	20240607	091000	12566420	15640	15630	15640	15630	282
704	20240607	090900	8158750	15580	15580	15580	15580	81
705	20240607	090800	6896770	15630	15630	15630	15630	0
706	20240607	090700	6896770	15630	15580	15630	15580	251
707	20240607	090600	2981140	15580	15580	15580	15580	0
708	20240607	090500	2981140	15580	15580	15580	15580	0
709	20240607	090400	2981140	15580	15580	15580	15580	22
710	20240607	090300	2638380	15580	15580	15580	15580	15
711	20240607	090200	2404680	15510	15510	15510	15510	4
712	20240607	090100	2342640	15640	15640	15640	15640	0
713	20240607	090000	2342640	15640	15510	15640	15510	151