KissMeData/024880/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	190800	211858180	5280	5280	5280	5280	647
3	20240620	190700	211858180	5280	5280	5280	5280	0
4	20240620	190600	211858180	5280	5280	5280	5280	0
5	20240620	190500	211858180	5280	5280	5280	5280	0
6	20240620	190400	211858180	5280	5280	5280	5280	0
7	20240620	190300	211858180	5280	5280	5280	5280	0
8	20240620	190200	211858180	5280	5280	5280	5280	0
9	20240620	190100	211858180	5280	5280	5280	5280	0
10	20240620	190000	211858180	5280	5280	5280	5280	0
11	20240620	185900	211858180	5280	5280	5280	5280	0
12	20240620	185800	211858180	5280	5280	5280	5280	0
13	20240620	185700	211858180	5280	5280	5280	5280	0
14	20240620	185600	211858180	5280	5280	5280	5280	0
15	20240620	185500	211858180	5280	5280	5280	5280	0
16	20240620	185400	211858180	5280	5280	5280	5280	0
17	20240620	185300	211858180	5280	5280	5280	5280	0
18	20240620	185200	211858180	5280	5280	5280	5280	0
19	20240620	185100	211858180	5280	5280	5280	5280	0
20	20240620	185000	211858180	5280	5280	5280	5280	0
21	20240620	184900	211858180	5280	5280	5280	5280	0
22	20240620	184800	211858180	5280	5280	5280	5280	0
23	20240620	184700	211858180	5280	5280	5280	5280	0
24	20240620	184600	211858180	5280	5280	5280	5280	0
25	20240620	184500	211858180	5280	5280	5280	5280	0
26	20240620	184400	211858180	5280	5280	5280	5280	0
27	20240620	184300	211858180	5280	5280	5280	5280	0
28	20240620	184200	211858180	5280	5280	5280	5280	0
29	20240620	184100	211858180	5280	5280	5280	5280	0
30	20240620	184000	211858180	5280	5280	5280	5280	0
31	20240620	183900	211858180	5280	5280	5280	5280	0
32	20240620	183800	211858180	5280	5280	5280	5280	647
33	20240620	183700	211858180	5280	5280	5280	5280	0
34	20240620	183600	211858180	5280	5280	5280	5280	0
35	20240620	183500	211858180	5280	5280	5280	5280	0
36	20240620	183400	211858180	5280	5280	5280	5280	0
37	20240620	183300	211858180	5280	5280	5280	5280	0
38	20240620	183200	211858180	5280	5280	5280	5280	0
39	20240620	183100	211858180	5280	5280	5280	5280	0
40	20240620	183000	211858180	5280	5280	5280	5280	0
41	20240620	182900	211858180	5280	5280	5280	5280	0
42	20240620	182800	211858180	5280	5280	5280	5280	0
43	20240620	182700	211858180	5280	5280	5280	5280	0
44	20240620	182600	211858180	5280	5280	5280	5280	0
45	20240620	182500	211858180	5280	5280	5280	5280	0
46	20240620	182400	211858180	5280	5280	5280	5280	0
47	20240620	182300	211858180	5280	5280	5280	5280	0
48	20240620	182200	211858180	5280	5280	5280	5280	0
49	20240620	182100	211858180	5280	5280	5280	5280	0
50	20240620	182000	211858180	5280	5280	5280	5280	0
51	20240620	181900	211858180	5280	5280	5280	5280	0
52	20240620	181800	211858180	5280	5280	5280	5280	0
53	20240620	181700	211858180	5280	5280	5280	5280	0
54	20240620	181600	211858180	5280	5280	5280	5280	0
55	20240620	181500	211858180	5280	5280	5280	5280	0
56	20240620	181400	211858180	5280	5280	5280	5280	0
57	20240620	181300	211858180	5280	5280	5280	5280	0
58	20240620	181200	211858180	5280	5280	5280	5280	0
59	20240620	181100	211858180	5280	5280	5280	5280	0
60	20240620	181000	211858180	5280	5280	5280	5280	0
61	20240620	180900	211858180	5280	5280	5280	5280	0
62	20240620	180800	211858180	5280	5280	5280	5280	647
63	20240620	180700	211858180	5280	5280	5280	5280	0
64	20240620	180600	211858180	5280	5280	5280	5280	0
65	20240620	180500	211858180	5280	5280	5280	5280	0
66	20240620	180400	211858180	5280	5280	5280	5280	0
67	20240620	180300	211858180	5280	5280	5280	5280	0
68	20240620	180200	211858180	5280	5280	5280	5280	0
69	20240620	180100	211858180	5280	5280	5280	5280	0
70	20240620	180000	211858180	5280	5280	5280	5280	0
71	20240620	175900	211858180	5280	5280	5280	5280	0
72	20240620	175800	211858180	5280	5280	5280	5280	0
73	20240620	175700	211858180	5280	5280	5280	5280	0
74	20240620	175600	211858180	5280	5280	5280	5280	0
75	20240620	175500	211858180	5280	5280	5280	5280	0
76	20240620	175400	211858180	5280	5280	5280	5280	0
77	20240620	175300	211858180	5280	5280	5280	5280	0
78	20240620	175200	211858180	5280	5280	5280	5280	0
79	20240620	175100	211858180	5280	5280	5280	5280	0
80	20240620	175000	211858180	5280	5280	5280	5280	0
81	20240620	174900	211858180	5280	5280	5280	5280	0
82	20240620	174800	211858180	5280	5280	5280	5280	0
83	20240620	174700	211858180	5280	5280	5280	5280	0
84	20240620	174600	211858180	5280	5280	5280	5280	0
85	20240620	174500	211858180	5280	5280	5280	5280	0
86	20240620	174400	211858180	5280	5280	5280	5280	0
87	20240620	174300	211858180	5280	5280	5280	5280	0
88	20240620	174200	211858180	5280	5280	5280	5280	0
89	20240620	174100	211858180	5280	5280	5280	5280	0
90	20240620	174000	211858180	5280	5280	5280	5280	0
91	20240620	173900	211858180	5280	5280	5280	5280	0
92	20240620	173800	211858180	5280	5280	5280	5280	647
93	20240620	173700	211858180	5280	5280	5280	5280	0
94	20240620	173600	211858180	5280	5280	5280	5280	0
95	20240620	173500	211858180	5280	5280	5280	5280	0
96	20240620	173400	211858180	5280	5280	5280	5280	0
97	20240620	173300	211858180	5280	5280	5280	5280	0
98	20240620	173200	211858180	5280	5280	5280	5280	0
99	20240620	173100	211858180	5280	5280	5280	5280	0
100	20240620	173000	211858180	5280	5280	5280	5280	0
101	20240620	172900	211858180	5280	5280	5280	5280	0
102	20240620	172800	211858180	5280	5280	5280	5280	0
103	20240620	172700	211858180	5280	5280	5280	5280	0
104	20240620	172600	211858180	5280	5280	5280	5280	0
105	20240620	172500	211858180	5280	5280	5280	5280	0
106	20240620	172400	211858180	5280	5280	5280	5280	0
107	20240620	172300	211858180	5280	5280	5280	5280	0
108	20240620	172200	211858180	5280	5280	5280	5280	0
109	20240620	172100	211858180	5280	5280	5280	5280	0
110	20240620	172000	211858180	5280	5280	5280	5280	0
111	20240620	171900	211858180	5280	5280	5280	5280	0
112	20240620	171800	211858180	5280	5280	5280	5280	0
113	20240620	171700	211858180	5280	5280	5280	5280	0
114	20240620	171600	211858180	5280	5280	5280	5280	0
115	20240620	171500	211858180	5280	5280	5280	5280	0
116	20240620	171400	211858180	5280	5280	5280	5280	0
117	20240620	171300	211858180	5280	5280	5280	5280	0
118	20240620	171200	211858180	5280	5280	5280	5280	0
119	20240620	171100	211858180	5280	5280	5280	5280	0
120	20240620	171000	211858180	5280	5280	5280	5280	0
121	20240620	170900	211858180	5280	5280	5280	5280	0
122	20240620	170800	211858180	5280	5280	5280	5280	647
123	20240620	170700	211858180	5280	5280	5280	5280	0
124	20240620	170600	211858180	5280	5280	5280	5280	0
125	20240620	170500	211858180	5280	5280	5280	5280	0
126	20240620	170400	211858180	5280	5280	5280	5280	0
127	20240620	170300	211858180	5280	5280	5280	5280	0
128	20240620	170200	211858180	5280	5280	5280	5280	0
129	20240620	170100	211858180	5280	5280	5280	5280	0
130	20240620	170000	211858180	5280	5280	5280	5280	0
131	20240620	165900	211858180	5280	5280	5280	5280	0
132	20240620	165800	211858180	5280	5280	5280	5280	0
133	20240620	165700	211858180	5280	5280	5280	5280	0
134	20240620	165600	211858180	5280	5280	5280	5280	0
135	20240620	165500	211858180	5280	5280	5280	5280	0
136	20240620	165400	211858180	5280	5280	5280	5280	0
137	20240620	165300	211858180	5280	5280	5280	5280	0
138	20240620	165200	211858180	5280	5280	5280	5280	0
139	20240620	165100	211858180	5280	5280	5280	5280	0
140	20240620	165000	211858180	5280	5280	5280	5280	0
141	20240620	164900	211858180	5280	5280	5280	5280	0
142	20240620	164800	211858180	5280	5280	5280	5280	0
143	20240620	164700	211858180	5280	5280	5280	5280	0
144	20240620	164600	211858180	5280	5280	5280	5280	0
145	20240620	164500	211858180	5280	5280	5280	5280	0
146	20240620	164400	211858180	5280	5280	5280	5280	0
147	20240620	164300	211858180	5280	5280	5280	5280	0
148	20240620	164200	211858180	5280	5280	5280	5280	0
149	20240620	164100	211858180	5280	5280	5280	5280	0
150	20240620	164000	211858180	5280	5280	5280	5280	0
151	20240620	163900	211858180	5280	5280	5280	5280	0
152	20240620	163800	211858180	5280	5280	5280	5280	647
153	20240620	163700	211858180	5280	5280	5280	5280	0
154	20240620	163600	211858180	5280	5280	5280	5280	0
155	20240620	163500	211858180	5280	5280	5280	5280	0
156	20240620	163400	211858180	5280	5280	5280	5280	0
157	20240620	163300	211858180	5280	5280	5280	5280	0
158	20240620	163200	211858180	5280	5280	5280	5280	0
159	20240620	163100	211858180	5280	5280	5280	5280	0
160	20240620	163000	211858180	5280	5280	5280	5280	0
161	20240620	162900	211858180	5280	5280	5280	5280	0
162	20240620	162800	211858180	5280	5280	5280	5280	0
163	20240620	162700	211858180	5280	5280	5280	5280	0
164	20240620	162600	211858180	5280	5280	5280	5280	0
165	20240620	162500	211858180	5280	5280	5280	5280	0
166	20240620	162400	211858180	5280	5280	5280	5280	0
167	20240620	162300	211858180	5280	5280	5280	5280	0
168	20240620	162200	211858180	5280	5280	5280	5280	0
169	20240620	162100	211858180	5280	5280	5280	5280	0
170	20240620	162000	211858180	5280	5280	5280	5280	0
171	20240620	161900	211858180	5280	5280	5280	5280	0
172	20240620	161800	211858180	5280	5280	5280	5280	0
173	20240620	161700	211858180	5280	5280	5280	5280	0
174	20240620	161600	211858180	5280	5280	5280	5280	0
175	20240620	161500	211858180	5280	5280	5280	5280	0
176	20240620	161400	211858180	5280	5280	5280	5280	0
177	20240620	161300	211858180	5280	5280	5280	5280	0
178	20240620	161200	211858180	5280	5280	5280	5280	0
179	20240620	161100	211858180	5280	5280	5280	5280	0
180	20240620	161000	211858180	5280	5280	5280	5280	0
181	20240620	160900	211858180	5280	5280	5280	5280	0
182	20240620	160800	211858180	5280	5280	5280	5280	647
183	20240620	160700	211858180	5280	5280	5280	5280	0
184	20240620	160600	211858180	5280	5280	5280	5280	0
185	20240620	160500	211858180	5280	5280	5280	5280	0
186	20240620	160400	211858180	5280	5280	5280	5280	0
187	20240620	160300	211858180	5280	5280	5280	5280	0
188	20240620	160200	211858180	5280	5280	5280	5280	0
189	20240620	160100	211858180	5280	5280	5280	5280	0
190	20240620	160000	211858180	5280	5280	5280	5280	0
191	20240620	155900	211858180	5280	5280	5280	5280	0
192	20240620	155800	211858180	5280	5280	5280	5280	0
193	20240620	155700	211858180	5280	5280	5280	5280	0
194	20240620	155600	211858180	5280	5280	5280	5280	0
195	20240620	155500	211858180	5280	5280	5280	5280	0
196	20240620	155400	211858180	5280	5280	5280	5280	0
197	20240620	155300	211858180	5280	5280	5280	5280	0
198	20240620	155200	211858180	5280	5280	5280	5280	0
199	20240620	155100	211858180	5280	5280	5280	5280	0
200	20240620	155000	211858180	5280	5280	5280	5280	0
201	20240620	154900	211858180	5280	5280	5280	5280	0
202	20240620	154800	211858180	5280	5280	5280	5280	0
203	20240620	154700	211858180	5280	5280	5280	5280	0
204	20240620	154600	211858180	5280	5280	5280	5280	0
205	20240620	154500	211858180	5280	5280	5280	5280	0
206	20240620	154400	211858180	5280	5280	5280	5280	0
207	20240620	154300	211858180	5280	5280	5280	5280	0
208	20240620	154200	211858180	5280	5280	5280	5280	0
209	20240620	154100	211858180	5280	5280	5280	5280	0
210	20240620	154000	211858180	5280	5280	5280	5280	0
211	20240620	153900	211858180	5280	5280	5280	5280	0
212	20240620	153800	211858180	5280	5280	5280	5280	647
213	20240620	153700	211858180	5280	5280	5280	5280	0
214	20240620	153600	211858180	5280	5280	5280	5280	0
215	20240620	153500	211858180	5280	5280	5280	5280	0
216	20240620	153400	211858180	5280	5280	5280	5280	0
217	20240620	153300	211858180	5280	5280	5280	5280	0
218	20240620	153200	211858180	5280	5280	5280	5280	0
219	20240620	153100	211858180	5280	5280	5280	5280	0
220	20240620	153000	211858180	5280	5280	5280	5280	647
221	20240620	152900	208442020	5250	5250	5250	5250	0
222	20240620	152800	208442020	5250	5250	5250	5250	0
223	20240620	152700	208442020	5250	5250	5250	5250	0
224	20240620	152600	208442020	5250	5250	5250	5250	0
225	20240620	152500	208442020	5250	5250	5250	5250	0
226	20240620	152400	208442020	5250	5250	5250	5250	0
227	20240620	152300	208442020	5250	5250	5250	5250	0
228	20240620	152200	208442020	5250	5250	5250	5250	0
229	20240620	152100	208442020	5250	5250	5250	5250	0
230	20240620	152000	208442020	5250	5250	5250	5250	0
231	20240620	151900	208442020	5250	5260	5260	5250	553
232	20240620	151800	205535480	5280	5280	5280	5280	189
233	20240620	151700	204537560	5280	5280	5280	5280	10
234	20240620	151600	204484760	5280	5280	5280	5270	21
235	20240620	151500	204373910	5280	5280	5280	5280	1
236	20240620	151400	204368630	5280	5280	5280	5280	0
237	20240620	151300	204368630	5280	5280	5280	5280	0
238	20240620	151200	204368630	5280	5260	5280	5260	215
239	20240620	151100	203237430	5270	5270	5270	5270	0
240	20240620	151000	203237430	5270	5270	5270	5270	23
241	20240620	150900	203116220	5280	5280	5280	5270	273
242	20240620	150800	201677340	5280	5280	5280	5280	26
243	20240620	150700	201540060	5260	5260	5260	5260	0
244	20240620	150600	201540060	5260	5260	5260	5260	0
245	20240620	150500	201540060	5260	5280	5280	5260	165
246	20240620	150400	200669860	5260	5260	5260	5260	1
247	20240620	150300	200664600	5270	5270	5270	5270	0
248	20240620	150200	200664600	5270	5270	5270	5270	414
249	20240620	150100	198482820	5280	5280	5280	5280	15
250	20240620	150000	198403620	5280	5280	5280	5280	0
251	20240620	145900	198403620	5280	5280	5280	5280	0
252	20240620	145800	198403620	5280	5280	5280	5280	15
253	20240620	145700	198324420	5280	5280	5280	5280	0
254	20240620	145600	198324420	5280	5280	5280	5280	0
255	20240620	145500	198324420	5280	5280	5280	5280	0
256	20240620	145400	198324420	5280	5280	5280	5280	16
257	20240620	145300	198239940	5280	5280	5280	5280	0
258	20240620	145200	198239940	5280	5280	5280	5280	0
259	20240620	145100	198239940	5280	5280	5280	5280	109
260	20240620	145000	197664420	5280	5280	5280	5280	0
261	20240620	144900	197664420	5280	5280	5280	5280	0
262	20240620	144800	197664420	5280	5280	5280	5280	0
263	20240620	144700	197664420	5280	5280	5280	5280	15
264	20240620	144600	197585220	5280	5280	5280	5280	1
265	20240620	144500	197579940	5280	5280	5280	5280	0
266	20240620	144400	197579940	5280	5280	5280	5280	65
267	20240620	144300	197236740	5280	5280	5280	5280	0
268	20240620	144200	197236740	5280	5280	5280	5280	1
269	20240620	144100	197231460	5260	5260	5260	5260	98
270	20240620	144000	196715980	5280	5280	5280	5280	15
271	20240620	143900	196636780	5280	5280	5280	5280	0
272	20240620	143800	196636780	5280	5280	5280	5280	0
273	20240620	143700	196636780	5280	5280	5280	5280	0
274	20240620	143600	196636780	5280	5280	5280	5280	15
275	20240620	143500	196557580	5280	5280	5280	5280	100
276	20240620	143400	196029580	5280	5280	5280	5280	0
277	20240620	143300	196029580	5280	5280	5280	5280	16
278	20240620	143200	195945100	5280	5280	5280	5280	2
279	20240620	143100	195934540	5280	5280	5280	5280	121
280	20240620	143000	195295660	5280	5280	5280	5280	0
281	20240620	142900	195295660	5280	5260	5280	5260	19
282	20240620	142800	195195380	5280	5280	5280	5280	81
283	20240620	142700	194767700	5280	5280	5280	5280	10
284	20240620	142600	194714900	5280	5280	5280	5280	15
285	20240620	142500	194635700	5280	5280	5280	5280	0
286	20240620	142400	194635700	5280	5280	5280	5280	0
287	20240620	142300	194635700	5280	5280	5280	5280	0
288	20240620	142200	194635700	5280	5250	5280	5250	45
289	20240620	142100	194399000	5280	5280	5280	5280	0
290	20240620	142000	194399000	5280	5280	5280	5280	0
291	20240620	141900	194399000	5280	5280	5280	5280	15
292	20240620	141800	194319800	5280	5280	5280	5280	0
293	20240620	141700	194319800	5280	5280	5280	5280	0
294	20240620	141600	194319800	5280	5280	5280	5280	3
295	20240620	141500	194303960	5280	5260	5280	5250	515
296	20240620	141400	191597360	5280	5280	5280	5280	0
297	20240620	141300	191597360	5280	5280	5280	5280	1
298	20240620	141200	191592080	5280	5280	5280	5280	77
299	20240620	141100	191185520	5280	5280	5280	5280	15
300	20240620	141000	191106320	5280	5280	5280	5280	0
301	20240620	140900	191106320	5280	5280	5280	5280	0
302	20240620	140800	191106320	5280	5280	5280	5280	16
303	20240620	140700	191021840	5270	5270	5270	5270	212
304	20240620	140600	189904600	5270	5270	5270	5270	85
305	20240620	140500	189456650	5270	5270	5270	5270	0
306	20240620	140400	189456650	5270	5270	5270	5270	15
307	20240620	140300	189377600	5270	5270	5270	5270	0
308	20240620	140200	189377600	5270	5270	5270	5270	0
309	20240620	140100	189377600	5270	5270	5270	5270	15
310	20240620	140000	189298550	5270	5270	5270	5270	4
311	20240620	135900	189277470	5270	5270	5270	5270	0
312	20240620	135800	189277470	5270	5270	5270	5270	0
313	20240620	135700	189277470	5270	5270	5270	5270	15
314	20240620	135600	189198420	5270	5270	5270	5270	0
315	20240620	135500	189198420	5270	5270	5270	5270	0
316	20240620	135400	189198420	5270	5270	5270	5270	15
317	20240620	135300	189119370	5260	5260	5260	5260	0
318	20240620	135200	189119370	5260	5260	5260	5260	223
319	20240620	135100	187946390	5270	5270	5270	5270	117
320	20240620	135000	187329800	5280	5280	5280	5280	15
321	20240620	134900	187250600	5280	5280	5280	5280	0
322	20240620	134800	187250600	5280	5280	5280	5280	0
323	20240620	134700	187250600	5280	5280	5280	5280	0
324	20240620	134600	187250600	5280	5280	5280	5280	15
325	20240620	134500	187171400	5290	5290	5290	5290	0
326	20240620	134400	187171400	5290	5290	5290	5290	0
327	20240620	134300	187171400	5290	5290	5290	5290	19
328	20240620	134200	187070890	5290	5290	5290	5290	0
329	20240620	134100	187070890	5290	5290	5290	5290	0
330	20240620	134000	187070890	5290	5290	5290	5290	0
331	20240620	133900	187070890	5290	5290	5290	5290	15
332	20240620	133800	186991540	5290	5290	5290	5290	0
333	20240620	133700	186991540	5290	5290	5290	5290	0
334	20240620	133600	186991540	5290	5290	5290	5290	15
335	20240620	133500	186912190	5290	5290	5290	5290	0
336	20240620	133400	186912190	5290	5290	5290	5290	0
337	20240620	133300	186912190	5290	5290	5290	5290	0
338	20240620	133200	186912190	5290	5290	5290	5290	15
339	20240620	133100	186832840	5280	5280	5280	5280	0
340	20240620	133000	186832840	5280	5280	5280	5280	0
341	20240620	132900	186832840	5280	5280	5280	5280	0
342	20240620	132800	186832840	5280	5280	5280	5280	15
343	20240620	132700	186753640	5290	5290	5290	5290	0
344	20240620	132600	186753640	5290	5290	5290	5290	64
345	20240620	132500	186415080	5290	5290	5290	5290	15
346	20240620	132400	186335730	5290	5290	5290	5290	0
347	20240620	132300	186335730	5290	5290	5290	5290	118
348	20240620	132200	185711510	5290	5290	5290	5290	0
349	20240620	132100	185711510	5290	5290	5290	5290	15
350	20240620	132000	185632160	5290	5290	5290	5290	0
351	20240620	131900	185632160	5290	5290	5290	5290	37
352	20240620	131800	185436430	5290	5290	5290	5290	16
353	20240620	131700	185351790	5290	5280	5290	5280	226
354	20240620	131600	184158000	5280	5280	5280	5280	0
355	20240620	131500	184158000	5280	5280	5280	5280	1
356	20240620	131400	184152720	5280	5290	5290	5280	198
357	20240620	131300	183105800	5280	5280	5280	5280	45
358	20240620	131200	182868200	5290	5290	5290	5290	0
359	20240620	131100	182868200	5290	5290	5290	5290	15
360	20240620	131000	182788850	5290	5290	5290	5290	0
361	20240620	130900	182788850	5290	5290	5290	5290	0
362	20240620	130800	182788850	5290	5290	5290	5290	0
363	20240620	130700	182788850	5290	5280	5290	5280	170
364	20240620	130600	181891050	5280	5280	5280	5280	0
365	20240620	130500	181891050	5280	5280	5280	5280	0
366	20240620	130400	181891050	5280	5280	5280	5280	7
367	20240620	130300	181854090	5280	5280	5280	5280	15
368	20240620	130200	181774890	5280	5280	5280	5280	0
369	20240620	130100	181774890	5280	5280	5280	5280	0
370	20240620	130000	181774890	5280	5280	5280	5280	16
371	20240620	125900	181690410	5280	5280	5280	5280	385
372	20240620	125800	179657610	5260	5270	5270	5260	225
373	20240620	125700	178471870	5280	5280	5280	5280	20
374	20240620	125600	178366270	5280	5280	5280	5280	16
375	20240620	125500	178281790	5270	5270	5270	5270	10
376	20240620	125400	178229090	5280	5280	5280	5280	1
377	20240620	125300	178223810	5280	5270	5280	5270	534
378	20240620	125200	175408430	5260	5260	5260	5260	10
379	20240620	125100	175355830	5260	5260	5260	5260	0
380	20240620	125000	175355830	5260	5260	5260	5260	47
381	20240620	124900	175108610	5270	5260	5270	5260	151
382	20240620	124800	174314200	5260	5260	5260	5260	0
383	20240620	124700	174314200	5260	5260	5260	5260	0
384	20240620	124600	174314200	5260	5260	5260	5260	16
385	20240620	124500	174230040	5260	5260	5260	5260	0
386	20240620	124400	174230040	5260	5260	5260	5260	0
387	20240620	124300	174230040	5260	5260	5260	5260	0
388	20240620	124200	174230040	5260	5260	5260	5260	15
389	20240620	124100	174151140	5260	5260	5260	5260	0
390	20240620	124000	174151140	5260	5260	5260	5260	0
391	20240620	123900	174151140	5260	5260	5260	5260	0
392	20240620	123800	174151140	5260	5260	5260	5260	15
393	20240620	123700	174072240	5260	5260	5260	5260	954
394	20240620	123600	169054200	5280	5280	5280	5280	0
395	20240620	123500	169054200	5280	5280	5280	5280	15
396	20240620	123400	168975000	5260	5260	5260	5260	0
397	20240620	123300	168975000	5260	5260	5260	5260	0
398	20240620	123200	168975000	5260	5270	5270	5260	500
399	20240620	123100	166344020	5280	5280	5280	5280	16
400	20240620	123000	166259540	5280	5280	5280	5280	0
401	20240620	122900	166259540	5280	5280	5280	5280	1
402	20240620	122800	166254260	5280	5280	5280	5280	15
403	20240620	122700	166175060	5270	5270	5270	5270	99
404	20240620	122600	165653330	5260	5260	5260	5260	20
405	20240620	122500	165548130	5270	5270	5270	5270	0
406	20240620	122400	165548130	5270	5270	5270	5270	15
407	20240620	122300	165469080	5270	5270	5270	5270	0
408	20240620	122200	165469080	5270	5270	5270	5270	0
409	20240620	122100	165469080	5270	5270	5270	5270	15
410	20240620	122000	165390030	5280	5280	5280	5280	0
411	20240620	121900	165390030	5280	5280	5280	5280	0
412	20240620	121800	165390030	5280	5280	5280	5280	0
413	20240620	121700	165390030	5280	5280	5280	5270	1040
414	20240620	121600	159908750	5290	5290	5290	5290	0
415	20240620	121500	159908750	5290	5290	5290	5290	5
416	20240620	121400	159882300	5290	5290	5290	5290	0
417	20240620	121300	159882300	5290	5290	5290	5290	171
418	20240620	121200	158977710	5290	5290	5290	5290	0
419	20240620	121100	158977710	5290	5290	5290	5290	0
420	20240620	121000	158977710	5290	5290	5290	5290	16
421	20240620	120900	158893070	5290	5290	5290	5290	0
422	20240620	120800	158893070	5290	5290	5290	5290	3
423	20240620	120700	158877200	5290	5290	5290	5290	0
424	20240620	120600	158877200	5290	5290	5290	5290	15
425	20240620	120500	158797850	5270	5270	5270	5270	0
426	20240620	120400	158797850	5270	5270	5270	5270	834
427	20240620	120300	154402670	5270	5280	5280	5270	1049
428	20240620	120200	148873950	5280	5280	5280	5280	1000
429	20240620	120100	143593950	5280	5280	5280	5280	0
430	20240620	120000	143593950	5280	5290	5290	5280	181
431	20240620	115900	142637770	5290	5290	5290	5290	15
432	20240620	115800	142558420	5290	5290	5290	5290	0
433	20240620	115700	142558420	5290	5290	5290	5290	100
434	20240620	115600	142029420	5290	5290	5290	5290	0
435	20240620	115500	142029420	5290	5290	5290	5290	15
436	20240620	115400	141950070	5280	5280	5280	5280	2
437	20240620	115300	141939510	5280	5280	5280	5280	64
438	20240620	115200	141601590	5290	5290	5290	5290	25
439	20240620	115100	141469340	5290	5290	5290	5290	0
440	20240620	115000	141469340	5290	5290	5290	5290	4
441	20240620	114900	141448180	5280	5280	5280	5280	135
442	20240620	114800	140735380	5290	5290	5290	5290	15
443	20240620	114700	140656030	5290	5290	5290	5290	0
444	20240620	114600	140656030	5290	5290	5290	5290	0
445	20240620	114500	140656030	5290	5290	5290	5290	16
446	20240620	114400	140571390	5270	5270	5270	5270	0
447	20240620	114300	140571390	5270	5270	5270	5270	0
448	20240620	114200	140571390	5270	5270	5270	5270	0
449	20240620	114100	140571390	5270	5290	5290	5270	16
450	20240620	114000	140486770	5290	5290	5290	5290	0
451	20240620	113900	140486770	5290	5290	5290	5290	0
452	20240620	113800	140486770	5290	5290	5290	5290	15
453	20240620	113700	140407420	5290	5290	5290	5290	0
454	20240620	113600	140407420	5290	5290	5290	5290	0
455	20240620	113500	140407420	5290	5290	5290	5290	0
456	20240620	113400	140407420	5290	5290	5290	5290	15
457	20240620	113300	140328070	5290	5290	5290	5290	0
458	20240620	113200	140328070	5290	5290	5290	5290	0
459	20240620	113100	140328070	5290	5290	5290	5290	0
460	20240620	113000	140328070	5290	5290	5290	5290	15
461	20240620	112900	140248720	5290	5290	5290	5290	0
462	20240620	112800	140248720	5290	5290	5290	5290	50
463	20240620	112700	139984220	5280	5300	5300	5270	255
464	20240620	112600	138637300	5290	5290	5290	5290	0
465	20240620	112500	138637300	5290	5290	5290	5290	65
466	20240620	112400	138293450	5300	5300	5300	5300	0
467	20240620	112300	138293450	5300	5300	5300	5300	15
468	20240620	112200	138213950	5290	5290	5290	5290	0
469	20240620	112100	138213950	5290	5290	5290	5290	0
470	20240620	112000	138213950	5290	5300	5300	5290	44
471	20240620	111900	137981030	5300	5300	5300	5300	0
472	20240620	111800	137981030	5300	5300	5300	5300	0
473	20240620	111700	137981030	5300	5300	5300	5300	0
474	20240620	111600	137981030	5300	5280	5300	5280	411
475	20240620	111500	135807710	5280	5280	5280	5280	434
476	20240620	111400	133516190	5290	5290	5290	5290	0
477	20240620	111300	133516190	5290	5290	5290	5290	15
478	20240620	111200	133436840	5280	5280	5280	5280	0
479	20240620	111100	133436840	5280	5280	5280	5280	139
480	20240620	111000	132702920	5270	5270	5270	5270	2340
481	20240620	110900	120371120	5280	5290	5290	5280	64
482	20240620	110800	120033050	5290	5290	5290	5290	0
483	20240620	110700	120033050	5290	5290	5290	5290	149
484	20240620	110600	119244840	5290	5290	5290	5290	0
485	20240620	110500	119244840	5290	5290	5290	5290	15
486	20240620	110400	119165490	5290	5290	5290	5290	0
487	20240620	110300	119165490	5290	5290	5290	5290	0
488	20240620	110200	119165490	5290	5290	5290	5290	15
489	20240620	110100	119086140	5280	5280	5280	5280	10
490	20240620	110000	119033340	5280	5280	5280	5280	0
491	20240620	105900	119033340	5280	5280	5280	5280	0
492	20240620	105800	119033340	5280	5270	5280	5270	966
493	20240620	105700	113942360	5290	5290	5290	5290	0
494	20240620	105600	113942360	5290	5290	5290	5290	0
495	20240620	105500	113942360	5290	5290	5290	5290	15
496	20240620	105400	113863010	5290	5290	5290	5290	18
497	20240620	105300	113767790	5290	5290	5290	5290	0
498	20240620	105200	113767790	5290	5290	5290	5290	0
499	20240620	105100	113767790	5290	5260	5290	5260	1525
500	20240620	105000	105723660	5260	5260	5260	5260	0
501	20240620	104900	105723660	5260	5260	5260	5260	0
502	20240620	104800	105723660	5260	5260	5260	5260	15
503	20240620	104700	105644760	5260	5260	5260	5260	0
504	20240620	104600	105644760	5260	5260	5260	5260	0
505	20240620	104500	105644760	5260	5260	5260	5260	0
506	20240620	104400	105644760	5260	5260	5260	5260	73
507	20240620	104300	105260780	5260	5260	5260	5260	630
508	20240620	104200	101946980	5280	5280	5280	5280	0
509	20240620	104100	101946980	5280	5280	5280	5280	0
510	20240620	104000	101946980	5280	5280	5280	5280	15
511	20240620	103900	101867780	5280	5280	5280	5280	0
512	20240620	103800	101867780	5280	5280	5280	5280	0
513	20240620	103700	101867780	5280	5280	5280	5280	15
514	20240620	103600	101788580	5250	5260	5260	5250	1855
515	20240620	103500	92047980	5280	5280	5280	5280	0
516	20240620	103400	92047980	5280	5280	5280	5280	0
517	20240620	103300	92047980	5280	5280	5280	5280	16
518	20240620	103200	91963500	5280	5260	5280	5260	301
519	20240620	103100	90380220	5280	5280	5280	5280	0
520	20240620	103000	90380220	5280	5280	5280	5280	45
521	20240620	102900	90142620	5280	5280	5280	5280	0
522	20240620	102800	90142620	5280	5280	5280	5280	0
523	20240620	102700	90142620	5280	5280	5280	5280	0
524	20240620	102600	90142620	5280	5280	5280	5280	95
525	20240620	102500	89641020	5280	5280	5280	5280	0
526	20240620	102400	89641020	5280	5280	5280	5280	0
527	20240620	102300	89641020	5280	5280	5280	5280	0
528	20240620	102200	89641020	5280	5280	5280	5280	16
529	20240620	102100	89556540	5280	5280	5280	5280	0
530	20240620	102000	89556540	5280	5280	5280	5280	55
531	20240620	101900	89266140	5280	5280	5280	5280	15
532	20240620	101800	89186940	5280	5280	5280	5280	0
533	20240620	101700	89186940	5280	5280	5280	5280	0
534	20240620	101600	89186940	5280	5280	5280	5280	1
535	20240620	101500	89181660	5280	5280	5280	5280	18
536	20240620	101400	89086620	5280	5280	5280	5280	0
537	20240620	101300	89086620	5280	5240	5280	5240	1053
538	20240620	101200	83568280	5280	5280	5280	5280	16
539	20240620	101100	83483800	5280	5280	5280	5280	0
540	20240620	101000	83483800	5280	5280	5280	5280	30
541	20240620	100900	83325400	5280	5280	5280	5280	0
542	20240620	100800	83325400	5280	5280	5280	5280	15
543	20240620	100700	83246200	5280	5250	5280	5240	372
544	20240620	100600	81295810	5280	5280	5280	5280	0
545	20240620	100500	81295810	5280	5280	5280	5280	15
546	20240620	100400	81216610	5250	5260	5260	5250	18
547	20240620	100300	81122030	5260	5270	5270	5260	2019
548	20240620	100200	70491920	5280	5270	5280	5270	15
549	20240620	100100	70412820	5280	5270	5280	5270	120
550	20240620	100000	69779230	5280	5280	5280	5280	0
551	20240620	095900	69779230	5280	5280	5280	5280	0
552	20240620	095800	69779230	5280	5280	5280	5280	3
553	20240620	095700	69763390	5280	5270	5280	5270	404
554	20240620	095600	67634270	5270	5270	5270	5270	200
555	20240620	095500	66580270	5270	5270	5270	5270	0
556	20240620	095400	66580270	5270	5270	5270	5270	236
557	20240620	095300	65336550	5270	5270	5270	5270	0
558	20240620	095200	65336550	5270	5270	5270	5270	0
559	20240620	095100	65336550	5270	5270	5270	5270	0
560	20240620	095000	65336550	5270	5230	5270	5230	55
561	20240620	094900	65048300	5270	5270	5270	5270	0
562	20240620	094800	65048300	5270	5270	5270	5270	0
563	20240620	094700	65048300	5270	5270	5270	5270	16
564	20240620	094600	64963980	5260	5260	5260	5260	8
565	20240620	094500	64921900	5270	5270	5270	5270	0
566	20240620	094400	64921900	5270	5270	5270	5270	0
567	20240620	094300	64921900	5270	5270	5270	5270	15
568	20240620	094200	64842850	5270	5270	5270	5270	0
569	20240620	094100	64842850	5270	5270	5270	5270	50
570	20240620	094000	64579350	5270	5270	5270	5270	119
571	20240620	093900	63952220	5270	5250	5270	5250	3000
572	20240620	093800	48154740	5250	5250	5250	5250	0
573	20240620	093700	48154740	5250	5250	5250	5250	0
574	20240620	093600	48154740	5250	5250	5250	5250	15
575	20240620	093500	48075990	5250	5250	5250	5250	0
576	20240620	093400	48075990	5250	5250	5250	5250	0
577	20240620	093300	48075990	5250	5250	5250	5250	0
578	20240620	093200	48075990	5250	5250	5250	5250	15
579	20240620	093100	47997240	5250	5250	5250	5250	200
580	20240620	093000	46947240	5250	5250	5250	5250	0
581	20240620	092900	46947240	5250	5250	5250	5250	15
582	20240620	092800	46868490	5260	5260	5260	5260	0
583	20240620	092700	46868490	5260	5260	5260	5260	0
584	20240620	092600	46868490	5260	5260	5260	5260	0
585	20240620	092500	46868490	5260	5220	5260	5220	25
586	20240620	092400	46737390	5220	5220	5220	5220	0
587	20240620	092300	46737390	5220	5220	5220	5220	0
588	20240620	092200	46737390	5220	5220	5220	5220	0
589	20240620	092100	46737390	5220	5220	5220	5220	5
590	20240620	092000	46711290	5260	5260	5260	5260	0
591	20240620	091900	46711290	5260	5260	5260	5260	4
592	20240620	091800	46690250	5240	5250	5250	5240	612
593	20240620	091700	43481570	5260	5260	5260	5260	1
594	20240620	091600	43476310	5260	5280	5280	5260	389
595	20240620	091500	41426390	5280	5280	5280	5280	0
596	20240620	091400	41426390	5280	5280	5280	5280	0
597	20240620	091300	41426390	5280	5280	5280	5280	0
598	20240620	091200	41426390	5280	5280	5280	5280	189
599	20240620	091100	40428470	5280	5280	5280	5280	200
600	20240620	091000	39372470	5290	5270	5290	5260	515
601	20240620	090900	36663240	5270	5270	5270	5270	552
602	20240620	090800	33754200	5240	5270	5270	5240	550
603	20240620	090700	30870690	5270	5270	5270	5270	0
604	20240620	090600	30870690	5270	5270	5270	5270	1
605	20240620	090500	30865420	5270	5270	5270	5270	0
606	20240620	090400	30865420	5270	5270	5270	5270	0
607	20240620	090300	30865420	5270	5270	5270	5270	2010
608	20240620	090200	20272720	5240	5240	5240	5240	0
609	20240620	090100	20272720	5240	5240	5240	5240	0
610	20240620	090000	20272720	5240	5270	5270	5240	3856