KissMeData/214180/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	204200	76075170	13220	13220	13220	13220	131
3	20240607	204100	76075170	13220	13220	13220	13220	0
4	20240607	204000	76075170	13220	13220	13220	13220	0
5	20240607	203900	76075170	13220	13220	13220	13220	0
6	20240607	203800	76075170	13220	13220	13220	13220	0
7	20240607	203700	76075170	13220	13220	13220	13220	0
8	20240607	203600	76075170	13220	13220	13220	13220	0
9	20240607	203500	76075170	13220	13220	13220	13220	0
10	20240607	203400	76075170	13220	13220	13220	13220	0
11	20240607	203300	76075170	13220	13220	13220	13220	0
12	20240607	203200	76075170	13220	13220	13220	13220	0
13	20240607	203100	76075170	13220	13220	13220	13220	0
14	20240607	203000	76075170	13220	13220	13220	13220	0
15	20240607	202900	76075170	13220	13220	13220	13220	0
16	20240607	202800	76075170	13220	13220	13220	13220	0
17	20240607	202700	76075170	13220	13220	13220	13220	0
18	20240607	202600	76075170	13220	13220	13220	13220	0
19	20240607	202500	76075170	13220	13220	13220	13220	0
20	20240607	202400	76075170	13220	13220	13220	13220	0
21	20240607	202300	76075170	13220	13220	13220	13220	0
22	20240607	202200	76075170	13220	13220	13220	13220	0
23	20240607	202100	76075170	13220	13220	13220	13220	0
24	20240607	202000	76075170	13220	13220	13220	13220	0
25	20240607	201900	76075170	13220	13220	13220	13220	0
26	20240607	201800	76075170	13220	13220	13220	13220	0
27	20240607	201700	76075170	13220	13220	13220	13220	0
28	20240607	201600	76075170	13220	13220	13220	13220	0
29	20240607	201500	76075170	13220	13220	13220	13220	0
30	20240607	201400	76075170	13220	13220	13220	13220	0
31	20240607	201300	76075170	13220	13220	13220	13220	0
32	20240607	201200	76075170	13220	13220	13220	13220	131
33	20240607	201100	76075170	13220	13220	13220	13220	0
34	20240607	201000	76075170	13220	13220	13220	13220	0
35	20240607	200900	76075170	13220	13220	13220	13220	0
36	20240607	200800	76075170	13220	13220	13220	13220	0
37	20240607	200700	76075170	13220	13220	13220	13220	0
38	20240607	200600	76075170	13220	13220	13220	13220	0
39	20240607	200500	76075170	13220	13220	13220	13220	0
40	20240607	200400	76075170	13220	13220	13220	13220	0
41	20240607	200300	76075170	13220	13220	13220	13220	0
42	20240607	200200	76075170	13220	13220	13220	13220	0
43	20240607	200100	76075170	13220	13220	13220	13220	0
44	20240607	200000	76075170	13220	13220	13220	13220	0
45	20240607	195900	76075170	13220	13220	13220	13220	0
46	20240607	195800	76075170	13220	13220	13220	13220	0
47	20240607	195700	76075170	13220	13220	13220	13220	0
48	20240607	195600	76075170	13220	13220	13220	13220	0
49	20240607	195500	76075170	13220	13220	13220	13220	0
50	20240607	195400	76075170	13220	13220	13220	13220	0
51	20240607	195300	76075170	13220	13220	13220	13220	0
52	20240607	195200	76075170	13220	13220	13220	13220	0
53	20240607	195100	76075170	13220	13220	13220	13220	0
54	20240607	195000	76075170	13220	13220	13220	13220	0
55	20240607	194900	76075170	13220	13220	13220	13220	0
56	20240607	194800	76075170	13220	13220	13220	13220	0
57	20240607	194700	76075170	13220	13220	13220	13220	0
58	20240607	194600	76075170	13220	13220	13220	13220	0
59	20240607	194500	76075170	13220	13220	13220	13220	0
60	20240607	194400	76075170	13220	13220	13220	13220	0
61	20240607	194300	76075170	13220	13220	13220	13220	0
62	20240607	194200	76075170	13220	13220	13220	13220	131
63	20240607	194100	76075170	13220	13220	13220	13220	0
64	20240607	194000	76075170	13220	13220	13220	13220	0
65	20240607	193900	76075170	13220	13220	13220	13220	0
66	20240607	193800	76075170	13220	13220	13220	13220	0
67	20240607	193700	76075170	13220	13220	13220	13220	0
68	20240607	193600	76075170	13220	13220	13220	13220	0
69	20240607	193500	76075170	13220	13220	13220	13220	0
70	20240607	193400	76075170	13220	13220	13220	13220	0
71	20240607	193300	76075170	13220	13220	13220	13220	0
72	20240607	193200	76075170	13220	13220	13220	13220	0
73	20240607	193100	76075170	13220	13220	13220	13220	0
74	20240607	193000	76075170	13220	13220	13220	13220	0
75	20240607	192900	76075170	13220	13220	13220	13220	0
76	20240607	192800	76075170	13220	13220	13220	13220	0
77	20240607	192700	76075170	13220	13220	13220	13220	0
78	20240607	192600	76075170	13220	13220	13220	13220	0
79	20240607	192500	76075170	13220	13220	13220	13220	0
80	20240607	192400	76075170	13220	13220	13220	13220	0
81	20240607	192300	76075170	13220	13220	13220	13220	0
82	20240607	192200	76075170	13220	13220	13220	13220	0
83	20240607	192100	76075170	13220	13220	13220	13220	0
84	20240607	192000	76075170	13220	13220	13220	13220	0
85	20240607	191900	76075170	13220	13220	13220	13220	0
86	20240607	191800	76075170	13220	13220	13220	13220	0
87	20240607	191700	76075170	13220	13220	13220	13220	0
88	20240607	191600	76075170	13220	13220	13220	13220	0
89	20240607	191500	76075170	13220	13220	13220	13220	0
90	20240607	191400	76075170	13220	13220	13220	13220	0
91	20240607	191300	76075170	13220	13220	13220	13220	0
92	20240607	191200	76075170	13220	13220	13220	13220	131
93	20240607	191100	76075170	13220	13220	13220	13220	0
94	20240607	191000	76075170	13220	13220	13220	13220	0
95	20240607	190900	76075170	13220	13220	13220	13220	0
96	20240607	190800	76075170	13220	13220	13220	13220	0
97	20240607	190700	76075170	13220	13220	13220	13220	0
98	20240607	190600	76075170	13220	13220	13220	13220	0
99	20240607	190500	76075170	13220	13220	13220	13220	0
100	20240607	190400	76075170	13220	13220	13220	13220	0
101	20240607	190300	76075170	13220	13220	13220	13220	0
102	20240607	190200	76075170	13220	13220	13220	13220	0
103	20240607	190100	76075170	13220	13220	13220	13220	0
104	20240607	190000	76075170	13220	13220	13220	13220	0
105	20240607	185900	76075170	13220	13220	13220	13220	0
106	20240607	185800	76075170	13220	13220	13220	13220	0
107	20240607	185700	76075170	13220	13220	13220	13220	0
108	20240607	185600	76075170	13220	13220	13220	13220	0
109	20240607	185500	76075170	13220	13220	13220	13220	0
110	20240607	185400	76075170	13220	13220	13220	13220	0
111	20240607	185300	76075170	13220	13220	13220	13220	0
112	20240607	185200	76075170	13220	13220	13220	13220	0
113	20240607	185100	76075170	13220	13220	13220	13220	0
114	20240607	185000	76075170	13220	13220	13220	13220	0
115	20240607	184900	76075170	13220	13220	13220	13220	0
116	20240607	184800	76075170	13220	13220	13220	13220	0
117	20240607	184700	76075170	13220	13220	13220	13220	0
118	20240607	184600	76075170	13220	13220	13220	13220	0
119	20240607	184500	76075170	13220	13220	13220	13220	0
120	20240607	184400	76075170	13220	13220	13220	13220	0
121	20240607	184300	76075170	13220	13220	13220	13220	0
122	20240607	184200	76075170	13220	13220	13220	13220	131
123	20240607	184100	76075170	13220	13220	13220	13220	0
124	20240607	184000	76075170	13220	13220	13220	13220	0
125	20240607	183900	76075170	13220	13220	13220	13220	0
126	20240607	183800	76075170	13220	13220	13220	13220	0
127	20240607	183700	76075170	13220	13220	13220	13220	0
128	20240607	183600	76075170	13220	13220	13220	13220	0
129	20240607	183500	76075170	13220	13220	13220	13220	0
130	20240607	183400	76075170	13220	13220	13220	13220	0
131	20240607	183300	76075170	13220	13220	13220	13220	0
132	20240607	183200	76075170	13220	13220	13220	13220	0
133	20240607	183100	76075170	13220	13220	13220	13220	0
134	20240607	183000	76075170	13220	13220	13220	13220	0
135	20240607	182900	76075170	13220	13220	13220	13220	0
136	20240607	182800	76075170	13220	13220	13220	13220	0
137	20240607	182700	76075170	13220	13220	13220	13220	0
138	20240607	182600	76075170	13220	13220	13220	13220	0
139	20240607	182500	76075170	13220	13220	13220	13220	0
140	20240607	182400	76075170	13220	13220	13220	13220	0
141	20240607	182300	76075170	13220	13220	13220	13220	0
142	20240607	182200	76075170	13220	13220	13220	13220	0
143	20240607	182100	76075170	13220	13220	13220	13220	0
144	20240607	182000	76075170	13220	13220	13220	13220	0
145	20240607	181900	76075170	13220	13220	13220	13220	0
146	20240607	181800	76075170	13220	13220	13220	13220	0
147	20240607	181700	76075170	13220	13220	13220	13220	0
148	20240607	181600	76075170	13220	13220	13220	13220	0
149	20240607	181500	76075170	13220	13220	13220	13220	0
150	20240607	181400	76075170	13220	13220	13220	13220	0
151	20240607	181300	76075170	13220	13220	13220	13220	0
152	20240607	181200	76075170	13220	13220	13220	13220	131
153	20240607	181100	76075170	13220	13220	13220	13220	0
154	20240607	181000	76075170	13220	13220	13220	13220	0
155	20240607	180900	76075170	13220	13220	13220	13220	0
156	20240607	180800	76075170	13220	13220	13220	13220	0
157	20240607	180700	76075170	13220	13220	13220	13220	0
158	20240607	180600	76075170	13220	13220	13220	13220	0
159	20240607	180500	76075170	13220	13220	13220	13220	0
160	20240607	180400	76075170	13220	13220	13220	13220	0
161	20240607	180300	76075170	13220	13220	13220	13220	0
162	20240607	180200	76075170	13220	13220	13220	13220	0
163	20240607	180100	76075170	13220	13220	13220	13220	0
164	20240607	180000	76075170	13220	13220	13220	13220	0
165	20240607	175900	76075170	13220	13220	13220	13220	0
166	20240607	175800	76075170	13220	13220	13220	13220	0
167	20240607	175700	76075170	13220	13220	13220	13220	0
168	20240607	175600	76075170	13220	13220	13220	13220	0
169	20240607	175500	76075170	13220	13220	13220	13220	0
170	20240607	175400	76075170	13220	13220	13220	13220	0
171	20240607	175300	76075170	13220	13220	13220	13220	0
172	20240607	175200	76075170	13220	13220	13220	13220	0
173	20240607	175100	76075170	13220	13220	13220	13220	0
174	20240607	175000	76075170	13220	13220	13220	13220	0
175	20240607	174900	76075170	13220	13220	13220	13220	0
176	20240607	174800	76075170	13220	13220	13220	13220	0
177	20240607	174700	76075170	13220	13220	13220	13220	0
178	20240607	174600	76075170	13220	13220	13220	13220	0
179	20240607	174500	76075170	13220	13220	13220	13220	0
180	20240607	174400	76075170	13220	13220	13220	13220	0
181	20240607	174300	76075170	13220	13220	13220	13220	0
182	20240607	174200	76075170	13220	13220	13220	13220	131
183	20240607	174100	76075170	13220	13220	13220	13220	0
184	20240607	174000	76075170	13220	13220	13220	13220	0
185	20240607	173900	76075170	13220	13220	13220	13220	0
186	20240607	173800	76075170	13220	13220	13220	13220	0
187	20240607	173700	76075170	13220	13220	13220	13220	0
188	20240607	173600	76075170	13220	13220	13220	13220	0
189	20240607	173500	76075170	13220	13220	13220	13220	0
190	20240607	173400	76075170	13220	13220	13220	13220	0
191	20240607	173300	76075170	13220	13220	13220	13220	0
192	20240607	173200	76075170	13220	13220	13220	13220	0
193	20240607	173100	76075170	13220	13220	13220	13220	0
194	20240607	173000	76075170	13220	13220	13220	13220	0
195	20240607	172900	76075170	13220	13220	13220	13220	0
196	20240607	172800	76075170	13220	13220	13220	13220	0
197	20240607	172700	76075170	13220	13220	13220	13220	0
198	20240607	172600	76075170	13220	13220	13220	13220	0
199	20240607	172500	76075170	13220	13220	13220	13220	0
200	20240607	172400	76075170	13220	13220	13220	13220	0
201	20240607	172300	76075170	13220	13220	13220	13220	0
202	20240607	172200	76075170	13220	13220	13220	13220	0
203	20240607	172100	76075170	13220	13220	13220	13220	0
204	20240607	172000	76075170	13220	13220	13220	13220	0
205	20240607	171900	76075170	13220	13220	13220	13220	0
206	20240607	171800	76075170	13220	13220	13220	13220	0
207	20240607	171700	76075170	13220	13220	13220	13220	0
208	20240607	171600	76075170	13220	13220	13220	13220	0
209	20240607	171500	76075170	13220	13220	13220	13220	0
210	20240607	171400	76075170	13220	13220	13220	13220	0
211	20240607	171300	76075170	13220	13220	13220	13220	0
212	20240607	171200	76075170	13220	13220	13220	13220	131
213	20240607	171100	76075170	13220	13220	13220	13220	0
214	20240607	171000	76075170	13220	13220	13220	13220	0
215	20240607	170900	76075170	13220	13220	13220	13220	0
216	20240607	170800	76075170	13220	13220	13220	13220	0
217	20240607	170700	76075170	13220	13220	13220	13220	0
218	20240607	170600	76075170	13220	13220	13220	13220	0
219	20240607	170500	76075170	13220	13220	13220	13220	0
220	20240607	170400	76075170	13220	13220	13220	13220	0
221	20240607	170300	76075170	13220	13220	13220	13220	0
222	20240607	170200	76075170	13220	13220	13220	13220	0
223	20240607	170100	76075170	13220	13220	13220	13220	0
224	20240607	170000	76075170	13220	13220	13220	13220	0
225	20240607	165900	76075170	13220	13220	13220	13220	0
226	20240607	165800	76075170	13220	13220	13220	13220	0
227	20240607	165700	76075170	13220	13220	13220	13220	0
228	20240607	165600	76075170	13220	13220	13220	13220	0
229	20240607	165500	76075170	13220	13220	13220	13220	0
230	20240607	165400	76075170	13220	13220	13220	13220	0
231	20240607	165300	76075170	13220	13220	13220	13220	0
232	20240607	165200	76075170	13220	13220	13220	13220	0
233	20240607	165100	76075170	13220	13220	13220	13220	0
234	20240607	165000	76075170	13220	13220	13220	13220	0
235	20240607	164900	76075170	13220	13220	13220	13220	0
236	20240607	164800	76075170	13220	13220	13220	13220	0
237	20240607	164700	76075170	13220	13220	13220	13220	0
238	20240607	164600	76075170	13220	13220	13220	13220	0
239	20240607	164500	76075170	13220	13220	13220	13220	0
240	20240607	164400	76075170	13220	13220	13220	13220	0
241	20240607	164300	76075170	13220	13220	13220	13220	0
242	20240607	164200	76075170	13220	13220	13220	13220	131
243	20240607	164100	76075170	13220	13220	13220	13220	0
244	20240607	164000	76075170	13220	13220	13220	13220	0
245	20240607	163900	76075170	13220	13220	13220	13220	0
246	20240607	163800	76075170	13220	13220	13220	13220	0
247	20240607	163700	76075170	13220	13220	13220	13220	0
248	20240607	163600	76075170	13220	13220	13220	13220	0
249	20240607	163500	76075170	13220	13220	13220	13220	0
250	20240607	163400	76075170	13220	13220	13220	13220	0
251	20240607	163300	76075170	13220	13220	13220	13220	0
252	20240607	163200	76075170	13220	13220	13220	13220	0
253	20240607	163100	76075170	13220	13220	13220	13220	0
254	20240607	163000	76075170	13220	13220	13220	13220	0
255	20240607	162900	76075170	13220	13220	13220	13220	0
256	20240607	162800	76075170	13220	13220	13220	13220	0
257	20240607	162700	76075170	13220	13220	13220	13220	0
258	20240607	162600	76075170	13220	13220	13220	13220	0
259	20240607	162500	76075170	13220	13220	13220	13220	0
260	20240607	162400	76075170	13220	13220	13220	13220	0
261	20240607	162300	76075170	13220	13220	13220	13220	0
262	20240607	162200	76075170	13220	13220	13220	13220	0
263	20240607	162100	76075170	13220	13220	13220	13220	0
264	20240607	162000	76075170	13220	13220	13220	13220	0
265	20240607	161900	76075170	13220	13220	13220	13220	0
266	20240607	161800	76075170	13220	13220	13220	13220	0
267	20240607	161700	76075170	13220	13220	13220	13220	0
268	20240607	161600	76075170	13220	13220	13220	13220	0
269	20240607	161500	76075170	13220	13220	13220	13220	0
270	20240607	161400	76075170	13220	13220	13220	13220	0
271	20240607	161300	76075170	13220	13220	13220	13220	0
272	20240607	161200	76075170	13220	13220	13220	13220	131
273	20240607	161100	76075170	13220	13220	13220	13220	0
274	20240607	161000	76075170	13220	13220	13220	13220	0
275	20240607	160900	76075170	13220	13220	13220	13220	0
276	20240607	160800	76075170	13220	13220	13220	13220	0
277	20240607	160700	76075170	13220	13220	13220	13220	0
278	20240607	160600	76075170	13220	13220	13220	13220	0
279	20240607	160500	76075170	13220	13220	13220	13220	0
280	20240607	160400	76075170	13220	13220	13220	13220	0
281	20240607	160300	76075170	13220	13220	13220	13220	0
282	20240607	160200	76075170	13220	13220	13220	13220	0
283	20240607	160100	76075170	13220	13220	13220	13220	0
284	20240607	160000	76075170	13220	13220	13220	13220	0
285	20240607	155900	76075170	13220	13220	13220	13220	0
286	20240607	155800	76075170	13220	13220	13220	13220	0
287	20240607	155700	76075170	13220	13220	13220	13220	0
288	20240607	155600	76075170	13220	13220	13220	13220	0
289	20240607	155500	76075170	13220	13220	13220	13220	0
290	20240607	155400	76075170	13220	13220	13220	13220	0
291	20240607	155300	76075170	13220	13220	13220	13220	0
292	20240607	155200	76075170	13220	13220	13220	13220	0
293	20240607	155100	76075170	13220	13220	13220	13220	0
294	20240607	155000	76075170	13220	13220	13220	13220	0
295	20240607	154900	76075170	13220	13220	13220	13220	0
296	20240607	154800	76075170	13220	13220	13220	13220	0
297	20240607	154700	76075170	13220	13220	13220	13220	0
298	20240607	154600	76075170	13220	13220	13220	13220	0
299	20240607	154500	76075170	13220	13220	13220	13220	0
300	20240607	154400	76075170	13220	13220	13220	13220	0
301	20240607	154300	76075170	13220	13220	13220	13220	0
302	20240607	154200	76075170	13220	13220	13220	13220	131
303	20240607	154100	76075170	13220	13220	13220	13220	0
304	20240607	154000	76075170	13220	13220	13220	13220	0
305	20240607	153900	76075170	13220	13220	13220	13220	0
306	20240607	153800	76075170	13220	13220	13220	13220	0
307	20240607	153700	76075170	13220	13220	13220	13220	0
308	20240607	153600	76075170	13220	13220	13220	13220	0
309	20240607	153500	76075170	13220	13220	13220	13220	0
310	20240607	153400	76075170	13220	13220	13220	13220	0
311	20240607	153300	76075170	13220	13220	13220	13220	0
312	20240607	153200	76075170	13220	13220	13220	13220	0
313	20240607	153100	76075170	13220	13220	13220	13220	0
314	20240607	153000	76075170	13220	13220	13220	13220	131
315	20240607	152900	74343350	13220	13220	13220	13220	0
316	20240607	152800	74343350	13220	13220	13220	13220	0
317	20240607	152700	74343350	13220	13220	13220	13220	0
318	20240607	152600	74343350	13220	13220	13220	13220	0
319	20240607	152500	74343350	13220	13220	13220	13220	0
320	20240607	152400	74343350	13220	13220	13220	13220	0
321	20240607	152300	74343350	13220	13220	13220	13220	0
322	20240607	152200	74343350	13220	13220	13220	13220	0
323	20240607	152100	74343350	13220	13220	13220	13220	0
324	20240607	152000	74343350	13220	13220	13220	13220	0
325	20240607	151900	74343350	13220	13210	13220	13210	2
326	20240607	151800	74316920	13220	13220	13220	13220	1
327	20240607	151700	74303700	13200	13210	13210	13200	20
328	20240607	151600	74039690	13220	13220	13220	13220	6
329	20240607	151500	73960370	13200	13200	13200	13200	1
330	20240607	151400	73947170	13200	13200	13200	13200	23
331	20240607	151300	73643570	13200	13210	13210	13200	31
332	20240607	151200	73234360	13220	13220	13220	13220	0
333	20240607	151100	73234360	13220	13220	13220	13220	2
334	20240607	151000	73207920	13200	13210	13210	13200	16
335	20240607	150900	72996710	13220	13220	13220	13220	0
336	20240607	150800	72996710	13220	13220	13220	13220	0
337	20240607	150700	72996710	13220	13220	13220	13220	8
338	20240607	150600	72890950	13220	13220	13220	13220	0
339	20240607	150500	72890950	13220	13220	13220	13220	10
340	20240607	150400	72758750	13220	13220	13220	13220	10
341	20240607	150300	72626550	13220	13220	13220	13220	1
342	20240607	150200	72613330	13220	13220	13220	13220	0
343	20240607	150100	72613330	13220	13220	13220	13220	0
344	20240607	150000	72613330	13220	13220	13220	13220	1
345	20240607	145900	72600110	13230	13230	13230	13230	0
346	20240607	145800	72600110	13230	13230	13230	13230	0
347	20240607	145700	72600110	13230	13200	13230	13200	16
348	20240607	145600	72388880	13200	13200	13200	13200	0
349	20240607	145500	72388880	13200	13200	13200	13200	0
350	20240607	145400	72388880	13200	13200	13200	13200	3
351	20240607	145300	72349280	13230	13230	13230	13230	0
352	20240607	145200	72349280	13230	13230	13230	13230	0
353	20240607	145100	72349280	13230	13230	13230	13230	0
354	20240607	145000	72349280	13230	13230	13230	13230	0
355	20240607	144900	72349280	13230	13230	13230	13230	0
356	20240607	144800	72349280	13230	13230	13230	13230	0
357	20240607	144700	72349280	13230	13220	13230	13220	8
358	20240607	144600	72243510	13220	13220	13220	13220	0
359	20240607	144500	72243510	13220	13220	13220	13220	0
360	20240607	144400	72243510	13220	13220	13220	13220	0
361	20240607	144300	72243510	13220	13220	13220	13220	0
362	20240607	144200	72243510	13220	13220	13220	13220	0
363	20240607	144100	72243510	13220	13220	13220	13220	0
364	20240607	144000	72243510	13220	13200	13220	13200	2
365	20240607	143900	72217090	13200	13200	13200	13200	0
366	20240607	143800	72217090	13200	13200	13200	13200	1
367	20240607	143700	72203890	13230	13230	13230	13230	0
368	20240607	143600	72203890	13230	13230	13230	13230	0
369	20240607	143500	72203890	13230	13230	13230	13230	0
370	20240607	143400	72203890	13230	13230	13230	13230	0
371	20240607	143300	72203890	13230	13230	13230	13230	0
372	20240607	143200	72203890	13230	13230	13230	13230	0
373	20240607	143100	72203890	13230	13230	13230	13230	0
374	20240607	143000	72203890	13230	13230	13230	13230	0
375	20240607	142900	72203890	13230	13230	13230	13230	0
376	20240607	142800	72203890	13230	13230	13230	13230	0
377	20240607	142700	72203890	13230	13230	13230	13230	0
378	20240607	142600	72203890	13230	13230	13230	13230	0
379	20240607	142500	72203890	13230	13230	13230	13230	0
380	20240607	142400	72203890	13230	13220	13230	13220	21
381	20240607	142300	71926070	13230	13220	13230	13220	3
382	20240607	142200	71886390	13230	13230	13230	13230	0
383	20240607	142100	71886390	13230	13230	13230	13230	0
384	20240607	142000	71886390	13230	13230	13230	13230	0
385	20240607	141900	71886390	13230	13230	13230	13230	0
386	20240607	141800	71886390	13230	13230	13230	13230	0
387	20240607	141700	71886390	13230	13200	13230	13200	4
388	20240607	141600	71833560	13200	13200	13200	13200	2
389	20240607	141500	71807160	13200	13200	13200	13200	1
390	20240607	141400	71793960	13220	13200	13230	13200	6
391	20240607	141300	71714690	13200	13200	13200	13200	10
392	20240607	141200	71582690	13230	13230	13230	13230	0
393	20240607	141100	71582690	13230	13230	13230	13230	0
394	20240607	141000	71582690	13230	13230	13230	13230	0
395	20240607	140900	71582690	13230	13230	13230	13230	0
396	20240607	140800	71582690	13230	13230	13230	13230	0
397	20240607	140700	71582690	13230	13230	13230	13230	0
398	20240607	140600	71582690	13230	13230	13230	13230	0
399	20240607	140500	71582690	13230	13230	13230	13230	0
400	20240607	140400	71582690	13230	13230	13230	13230	0
401	20240607	140300	71582690	13230	13230	13230	13230	0
402	20240607	140200	71582690	13230	13200	13230	13200	2
403	20240607	140100	71556260	13230	13230	13230	13230	0
404	20240607	140000	71556260	13230	13230	13230	13230	0
405	20240607	135900	71556260	13230	13190	13230	13190	4
406	20240607	135800	71503410	13230	13210	13230	13180	123
407	20240607	135700	69881900	13230	13230	13230	13230	0
408	20240607	135600	69881900	13230	13230	13230	13230	0
409	20240607	135500	69881900	13230	13230	13230	13230	0
410	20240607	135400	69881900	13230	13220	13230	13220	2
411	20240607	135300	69855450	13230	13220	13230	13220	12
412	20240607	135200	69696780	13230	13230	13230	13230	0
413	20240607	135100	69696780	13230	13230	13230	13230	0
414	20240607	135000	69696780	13230	13230	13230	13230	0
415	20240607	134900	69696780	13230	13230	13230	13230	0
416	20240607	134800	69696780	13230	13230	13230	13230	0
417	20240607	134700	69696780	13230	13230	13230	13230	0
418	20240607	134600	69696780	13230	13230	13230	13230	0
419	20240607	134500	69696780	13230	13230	13230	13230	0
420	20240607	134400	69696780	13230	13230	13230	13230	0
421	20240607	134300	69696780	13230	13230	13230	13230	0
422	20240607	134200	69696780	13230	13230	13230	13230	0
423	20240607	134100	69696780	13230	13230	13230	13230	0
424	20240607	134000	69696780	13230	13230	13230	13230	0
425	20240607	133900	69696780	13230	13230	13230	13230	0
426	20240607	133800	69696780	13230	13230	13230	13230	0
427	20240607	133700	69696780	13230	13230	13230	13230	0
428	20240607	133600	69696780	13230	13230	13230	13230	0
429	20240607	133500	69696780	13230	13230	13230	13230	0
430	20240607	133400	69696780	13230	13230	13230	13230	0
431	20240607	133300	69696780	13230	13230	13230	13230	0
432	20240607	133200	69696780	13230	13230	13230	13230	0
433	20240607	133100	69696780	13230	13230	13230	13230	0
434	20240607	133000	69696780	13230	13230	13230	13230	0
435	20240607	132900	69696780	13230	13230	13230	13230	0
436	20240607	132800	69696780	13230	13230	13230	13230	0
437	20240607	132700	69696780	13230	13230	13230	13230	0
438	20240607	132600	69696780	13230	13230	13230	13230	0
439	20240607	132500	69696780	13230	13230	13230	13230	0
440	20240607	132400	69696780	13230	13230	13230	13230	0
441	20240607	132300	69696780	13230	13230	13230	13230	0
442	20240607	132200	69696780	13230	13230	13230	13230	0
443	20240607	132100	69696780	13230	13230	13230	13230	0
444	20240607	132000	69696780	13230	13230	13230	13230	0
445	20240607	131900	69696780	13230	13230	13230	13230	0
446	20240607	131800	69696780	13230	13230	13230	13230	0
447	20240607	131700	69696780	13230	13230	13230	13230	0
448	20240607	131600	69696780	13230	13230	13230	13230	0
449	20240607	131500	69696780	13230	13230	13230	13230	0
450	20240607	131400	69696780	13230	13230	13230	13230	0
451	20240607	131300	69696780	13230	13230	13230	13230	0
452	20240607	131200	69696780	13230	13230	13230	13230	0
453	20240607	131100	69696780	13230	13230	13230	13230	0
454	20240607	131000	69696780	13230	13230	13230	13230	0
455	20240607	130900	69696780	13230	13230	13230	13230	0
456	20240607	130800	69696780	13230	13230	13230	13230	0
457	20240607	130700	69696780	13230	13220	13230	13220	3
458	20240607	130600	69657100	13210	13210	13210	13210	1
459	20240607	130500	69643890	13230	13220	13230	13220	3
460	20240607	130400	69604210	13230	13190	13230	13180	137
461	20240607	130300	67797580	13230	13230	13230	13230	0
462	20240607	130200	67797580	13230	13230	13230	13230	0
463	20240607	130100	67797580	13230	13210	13230	13210	5
464	20240607	130000	67731510	13210	13210	13210	13210	2
465	20240607	125900	67705090	13230	13230	13230	13230	0
466	20240607	125800	67705090	13230	13230	13230	13230	0
467	20240607	125700	67705090	13230	13210	13230	13210	46
468	20240607	125600	67097410	13210	13190	13210	13190	53
469	20240607	125500	66398320	13190	13190	13190	13190	0
470	20240607	125400	66398320	13190	13230	13230	13190	520
471	20240607	125300	59531800	13230	13230	13230	13230	0
472	20240607	125200	59531800	13230	13230	13230	13230	0
473	20240607	125100	59531800	13230	13230	13230	13230	0
474	20240607	125000	59531800	13230	13230	13230	13230	1
475	20240607	124900	59518570	13230	13230	13230	13230	0
476	20240607	124800	59518570	13230	13230	13230	13230	0
477	20240607	124700	59518570	13230	13240	13240	13230	48
478	20240607	124600	58883450	13250	13250	13250	13250	0
479	20240607	124500	58883450	13250	13250	13250	13250	0
480	20240607	124400	58883450	13250	13250	13250	13250	0
481	20240607	124300	58883450	13250	13250	13250	13250	54
482	20240607	124200	58167950	13250	13250	13250	13250	0
483	20240607	124100	58167950	13250	13250	13250	13250	0
484	20240607	124000	58167950	13250	13250	13250	13250	0
485	20240607	123900	58167950	13250	13250	13250	13250	0
486	20240607	123800	58167950	13250	13250	13250	13250	3
487	20240607	123700	58128200	13260	13260	13260	13260	0
488	20240607	123600	58128200	13260	13260	13260	13260	0
489	20240607	123500	58128200	13260	13260	13260	13260	0
490	20240607	123400	58128200	13260	13260	13260	13260	0
491	20240607	123300	58128200	13260	13260	13260	13260	0
492	20240607	123200	58128200	13260	13260	13260	13260	0
493	20240607	123100	58128200	13260	13260	13260	13260	0
494	20240607	123000	58128200	13260	13260	13260	13260	0
495	20240607	122900	58128200	13260	13260	13260	13260	0
496	20240607	122800	58128200	13260	13260	13260	13260	0
497	20240607	122700	58128200	13260	13260	13260	13260	0
498	20240607	122600	58128200	13260	13260	13260	13260	0
499	20240607	122500	58128200	13260	13260	13260	13260	0
500	20240607	122400	58128200	13260	13250	13260	13250	12
501	20240607	122300	57969190	13240	13240	13240	13240	26
502	20240607	122200	57624950	13240	13240	13240	13240	0
503	20240607	122100	57624950	13240	13240	13240	13240	0
504	20240607	122000	57624950	13240	13240	13240	13240	0
505	20240607	121900	57624950	13240	13240	13240	13240	0
506	20240607	121800	57624950	13240	13240	13240	13240	0
507	20240607	121700	57624950	13240	13240	13240	13240	0
508	20240607	121600	57624950	13240	13240	13240	13240	0
509	20240607	121500	57624950	13240	13240	13240	13240	0
510	20240607	121400	57624950	13240	13240	13240	13240	0
511	20240607	121300	57624950	13240	13240	13240	13240	0
512	20240607	121200	57624950	13240	13240	13240	13240	0
513	20240607	121100	57624950	13240	13240	13240	13240	0
514	20240607	121000	57624950	13240	13240	13240	13240	0
515	20240607	120900	57624950	13240	13240	13240	13240	0
516	20240607	120800	57624950	13240	13240	13240	13240	0
517	20240607	120700	57624950	13240	13240	13240	13240	0
518	20240607	120600	57624950	13240	13240	13240	13240	0
519	20240607	120500	57624950	13240	13240	13240	13240	2
520	20240607	120400	57598470	13240	13240	13240	13240	0
521	20240607	120300	57598470	13240	13240	13240	13240	10
522	20240607	120200	57466070	13240	13240	13240	13240	0
523	20240607	120100	57466070	13240	13240	13240	13240	2
524	20240607	120000	57439590	13210	13210	13210	13210	0
525	20240607	115900	57439590	13210	13210	13210	13210	0
526	20240607	115800	57439590	13210	13210	13210	13210	0
527	20240607	115700	57439590	13210	13210	13210	13210	0
528	20240607	115600	57439590	13210	13210	13210	13210	0
529	20240607	115500	57439590	13210	13210	13210	13210	0
530	20240607	115400	57439590	13210	13210	13210	13210	0
531	20240607	115300	57439590	13210	13210	13210	13210	0
532	20240607	115200	57439590	13210	13210	13210	13210	0
533	20240607	115100	57439590	13210	13210	13210	13210	0
534	20240607	115000	57439590	13210	13210	13210	13210	0
535	20240607	114900	57439590	13210	13210	13210	13210	24
536	20240607	114800	57122550	13220	13240	13240	13220	307
537	20240607	114700	53061850	13250	13250	13250	13250	0
538	20240607	114600	53061850	13250	13250	13250	13250	0
539	20240607	114500	53061850	13250	13250	13250	13250	0
540	20240607	114400	53061850	13250	13250	13250	13250	0
541	20240607	114300	53061850	13250	13250	13250	13250	0
542	20240607	114200	53061850	13250	13250	13250	13250	1
543	20240607	114100	53048600	13250	13250	13250	13250	0
544	20240607	114000	53048600	13250	13250	13250	13250	0
545	20240607	113900	53048600	13250	13250	13250	13250	5
546	20240607	113800	52982350	13260	13260	13260	13260	0
547	20240607	113700	52982350	13260	13260	13260	13260	0
548	20240607	113600	52982350	13260	13260	13260	13260	0
549	20240607	113500	52982350	13260	13260	13260	13260	0
550	20240607	113400	52982350	13260	13260	13260	13260	0
551	20240607	113300	52982350	13260	13260	13260	13260	0
552	20240607	113200	52982350	13260	13260	13260	13260	0
553	20240607	113100	52982350	13260	13260	13260	13260	0
554	20240607	113000	52982350	13260	13260	13260	13260	0
555	20240607	112900	52982350	13260	13260	13260	13260	0
556	20240607	112800	52982350	13260	13260	13260	13260	0
557	20240607	112700	52982350	13260	13260	13260	13260	0
558	20240607	112600	52982350	13260	13260	13260	13260	0
559	20240607	112500	52982350	13260	13260	13260	13260	0
560	20240607	112400	52982350	13260	13260	13260	13260	0
561	20240607	112300	52982350	13260	13260	13260	13260	0
562	20240607	112200	52982350	13260	13260	13260	13260	206
563	20240607	112100	50250790	13260	13260	13260	13260	0
564	20240607	112000	50250790	13260	13260	13260	13260	0
565	20240607	111900	50250790	13260	13260	13260	13260	189
566	20240607	111800	47744650	13270	13270	13270	13270	0
567	20240607	111700	47744650	13270	13270	13270	13270	5
568	20240607	111600	47678300	13260	13260	13260	13260	0
569	20240607	111500	47678300	13260	13260	13260	13260	0
570	20240607	111400	47678300	13260	13260	13260	13260	0
571	20240607	111300	47678300	13260	13260	13260	13260	0
572	20240607	111200	47678300	13260	13260	13260	13260	0
573	20240607	111100	47678300	13260	13260	13260	13260	89
574	20240607	111000	46498160	13270	13270	13270	13270	1
575	20240607	110900	46484890	13260	13260	13260	13260	0
576	20240607	110800	46484890	13260	13260	13260	13260	0
577	20240607	110700	46484890	13260	13260	13260	13260	0
578	20240607	110600	46484890	13260	13260	13260	13260	59
579	20240607	110500	45702550	13270	13270	13270	13270	0
580	20240607	110400	45702550	13270	13270	13270	13270	0
581	20240607	110300	45702550	13270	13270	13270	13270	0
582	20240607	110200	45702550	13270	13270	13270	13270	0
583	20240607	110100	45702550	13270	13270	13270	13270	0
584	20240607	110000	45702550	13270	13260	13270	13260	3
585	20240607	105900	45662750	13250	13250	13250	13250	0
586	20240607	105800	45662750	13250	13250	13250	13250	0
587	20240607	105700	45662750	13250	13250	13250	13250	0
588	20240607	105600	45662750	13250	13250	13250	13250	0
589	20240607	105500	45662750	13250	13250	13250	13250	1
590	20240607	105400	45649500	13270	13270	13270	13270	0
591	20240607	105300	45649500	13270	13270	13270	13270	0
592	20240607	105200	45649500	13270	13270	13270	13270	0
593	20240607	105100	45649500	13270	13270	13270	13270	0
594	20240607	105000	45649500	13270	13270	13270	13270	0
595	20240607	104900	45649500	13270	13270	13270	13270	0
596	20240607	104800	45649500	13270	13270	13270	13270	0
597	20240607	104700	45649500	13270	13260	13270	13260	3
598	20240607	104600	45609710	13270	13260	13270	13260	3
599	20240607	104500	45569920	13270	13270	13270	13270	0
600	20240607	104400	45569920	13270	13260	13270	13260	6
601	20240607	104300	45490340	13280	13280	13280	13280	0
602	20240607	104200	45490340	13280	13260	13280	13260	10
603	20240607	104100	45357610	13270	13260	13280	13260	44
604	20240607	104000	44773740	13280	13260	13280	13260	64
605	20240607	103900	43925020	13280	13260	13290	13260	103
606	20240607	103800	42557110	13270	13270	13270	13270	0
607	20240607	103700	42557110	13270	13270	13270	13270	0
608	20240607	103600	42557110	13270	13270	13270	13270	1
609	20240607	103500	42543840	13270	13260	13270	13260	3
610	20240607	103400	42504040	13290	13290	13290	13290	0
611	20240607	103300	42504040	13290	13290	13290	13290	0
612	20240607	103200	42504040	13290	13290	13290	13290	0
613	20240607	103100	42504040	13290	13270	13290	13270	4
614	20240607	103000	42450900	13270	13280	13280	13270	4
615	20240607	102900	42397790	13290	13270	13310	13270	20
616	20240607	102800	42131900	13290	13250	13290	13250	43
617	20240607	102700	41562000	13250	13250	13250	13250	53
618	20240607	102600	40859750	13250	13250	13250	13250	2
619	20240607	102500	40833250	13250	13250	13250	13250	72
620	20240607	102400	39879250	13270	13270	13270	13270	2
621	20240607	102300	39852710	13290	13290	13290	13290	0
622	20240607	102200	39852710	13290	13290	13290	13290	0
623	20240607	102100	39852710	13290	13290	13290	13290	0
624	20240607	102000	39852710	13290	13290	13290	13290	0
625	20240607	101900	39852710	13290	13290	13290	13290	0
626	20240607	101800	39852710	13290	13290	13290	13290	0
627	20240607	101700	39852710	13290	13290	13290	13290	0
628	20240607	101600	39852710	13290	13270	13290	13270	4
629	20240607	101500	39799570	13290	13290	13290	13290	0
630	20240607	101400	39799570	13290	13290	13290	13290	0
631	20240607	101300	39799570	13290	13270	13290	13270	2
632	20240607	101200	39773010	13290	13290	13290	13290	0
633	20240607	101100	39773010	13290	13290	13290	13290	1
634	20240607	101000	39759720	13280	13270	13290	13270	5
635	20240607	100900	39693320	13250	13250	13250	13250	8
636	20240607	100800	39587320	13290	13290	13290	13290	0
637	20240607	100700	39587320	13290	13270	13290	13270	3
638	20240607	100600	39547470	13300	13270	13300	13270	2
639	20240607	100500	39520900	13300	13270	13300	13270	4
640	20240607	100400	39467760	13310	13310	13310	13310	0
641	20240607	100300	39467760	13310	13310	13310	13310	1
642	20240607	100200	39454450	13280	13280	13280	13280	1
643	20240607	100100	39441170	13310	13270	13310	13270	40
644	20240607	100000	38908960	13300	13270	13300	13270	10
645	20240607	095900	38776120	13300	13270	13300	13270	3
646	20240607	095800	38736250	13260	13260	13260	13260	9
647	20240607	095700	38616910	13300	13270	13300	13270	3
648	20240607	095600	38577040	13270	13270	13270	13270	8
649	20240607	095500	38470880	13310	13310	13310	13310	0
650	20240607	095400	38470880	13310	13310	13310	13310	0
651	20240607	095300	38470880	13310	13310	13310	13310	0
652	20240607	095200	38470880	13310	13310	13310	13310	0
653	20240607	095100	38470880	13310	13310	13310	13310	0
654	20240607	095000	38470880	13310	13310	13310	13280	18
655	20240607	094900	38231420	13280	13310	13310	13280	16
656	20240607	094800	38018700	13280	13280	13310	13280	13
657	20240607	094700	37845920	13300	13280	13300	13280	16
658	20240607	094600	37633280	13300	13280	13300	13280	16
659	20240607	094500	37420640	13310	13310	13310	13280	13
660	20240607	094400	37247790	13280	13280	13310	13280	36
661	20240607	094300	36768870	13300	13280	13300	13280	4
662	20240607	094200	36715710	13300	13280	13300	13280	12
663	20240607	094100	36556230	13300	13280	13300	13280	2
664	20240607	094000	36529650	13300	13280	13300	13280	2
665	20240607	093900	36503070	13300	13280	13320	13270	13
666	20240607	093800	36330300	13310	13280	13320	13280	12
667	20240607	093700	36170710	13320	13280	13320	13280	14
668	20240607	093600	35984510	13300	13280	13300	13280	14
669	20240607	093500	35798450	13300	13280	13300	13280	770
670	20240607	093400	25572820	13270	13270	13270	13270	0
671	20240607	093300	25572820	13270	13270	13270	13270	0
672	20240607	093200	25572820	13270	13270	13280	13270	14
673	20240607	093100	25387020	13280	13310	13310	13270	111
674	20240607	093000	23912870	13320	13320	13320	13320	1
675	20240607	092900	23899550	13350	13350	13350	13350	0
676	20240607	092800	23899550	13350	13350	13350	13350	0
677	20240607	092700	23899550	13350	13370	13370	13350	10
678	20240607	092600	23765920	13370	13310	13370	13310	107
679	20240607	092500	22340680	13310	13270	13320	13270	29
680	20240607	092400	21954950	13270	13270	13320	13270	1124
681	20240607	092300	7021780	13270	13270	13270	13270	0
682	20240607	092200	7021780	13270	13270	13270	13270	0
683	20240607	092100	7021780	13270	13310	13310	13270	7
684	20240607	092000	6928850	13270	13290	13310	13260	120
685	20240607	091900	5335860	13310	13290	13310	13290	31
686	20240607	091800	4923310	13280	13300	13300	13280	99
687	20240607	091700	3608540	13310	13310	13310	13280	10
688	20240607	091600	3475530	13280	13270	13310	13270	15
689	20240607	091500	3276090	13310	13310	13310	13310	0
690	20240607	091400	3276090	13310	13270	13320	13270	27
691	20240607	091300	2916630	13310	13310	13310	13270	9
692	20240607	091200	2797020	13320	13320	13320	13320	26
693	20240607	091100	2450700	13290	13290	13290	13290	0
694	20240607	091000	2450700	13290	13320	13320	13290	9
695	20240607	090900	2330900	13320	13280	13320	13280	4
696	20240607	090800	2277700	13320	13320	13320	13320	0
697	20240607	090700	2277700	13320	13320	13320	13320	0
698	20240607	090600	2277700	13320	13320	13320	13320	0
699	20240607	090500	2277700	13320	13320	13320	13320	0
700	20240607	090400	2277700	13320	13320	13320	13320	0
701	20240607	090300	2277700	13320	13320	13320	13320	0
702	20240607	090200	2277700	13320	13320	13320	13320	0
703	20240607	090100	2277700	13320	13320	13320	13320	0
704	20240607	090000	2277700	13320	13320	13320	13300	171