KissMeData/104200/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	200800	256563200	4165	4165	4165	4165	3321
3	20240619	200700	256563200	4165	4165	4165	4165	0
4	20240619	200600	256563200	4165	4165	4165	4165	0
5	20240619	200500	256563200	4165	4165	4165	4165	0
6	20240619	200400	256563200	4165	4165	4165	4165	0
7	20240619	200300	256563200	4165	4165	4165	4165	0
8	20240619	200200	256563200	4165	4165	4165	4165	0
9	20240619	200100	256563200	4165	4165	4165	4165	0
10	20240619	200000	256563200	4165	4165	4165	4165	0
11	20240619	195900	256563200	4165	4165	4165	4165	0
12	20240619	195800	256563200	4165	4165	4165	4165	0
13	20240619	195700	256563200	4165	4165	4165	4165	0
14	20240619	195600	256563200	4165	4165	4165	4165	0
15	20240619	195500	256563200	4165	4165	4165	4165	0
16	20240619	195400	256563200	4165	4165	4165	4165	0
17	20240619	195300	256563200	4165	4165	4165	4165	0
18	20240619	195200	256563200	4165	4165	4165	4165	0
19	20240619	195100	256563200	4165	4165	4165	4165	0
20	20240619	195000	256563200	4165	4165	4165	4165	0
21	20240619	194900	256563200	4165	4165	4165	4165	0
22	20240619	194800	256563200	4165	4165	4165	4165	0
23	20240619	194700	256563200	4165	4165	4165	4165	0
24	20240619	194600	256563200	4165	4165	4165	4165	0
25	20240619	194500	256563200	4165	4165	4165	4165	0
26	20240619	194400	256563200	4165	4165	4165	4165	0
27	20240619	194300	256563200	4165	4165	4165	4165	0
28	20240619	194200	256563200	4165	4165	4165	4165	0
29	20240619	194100	256563200	4165	4165	4165	4165	0
30	20240619	194000	256563200	4165	4165	4165	4165	0
31	20240619	193900	256563200	4165	4165	4165	4165	0
32	20240619	193800	256563200	4165	4165	4165	4165	3321
33	20240619	193700	256563200	4165	4165	4165	4165	0
34	20240619	193600	256563200	4165	4165	4165	4165	0
35	20240619	193500	256563200	4165	4165	4165	4165	0
36	20240619	193400	256563200	4165	4165	4165	4165	0
37	20240619	193300	256563200	4165	4165	4165	4165	0
38	20240619	193200	256563200	4165	4165	4165	4165	0
39	20240619	193100	256563200	4165	4165	4165	4165	0
40	20240619	193000	256563200	4165	4165	4165	4165	0
41	20240619	192900	256563200	4165	4165	4165	4165	0
42	20240619	192800	256563200	4165	4165	4165	4165	0
43	20240619	192700	256563200	4165	4165	4165	4165	0
44	20240619	192600	256563200	4165	4165	4165	4165	0
45	20240619	192500	256563200	4165	4165	4165	4165	0
46	20240619	192400	256563200	4165	4165	4165	4165	0
47	20240619	192300	256563200	4165	4165	4165	4165	0
48	20240619	192200	256563200	4165	4165	4165	4165	0
49	20240619	192100	256563200	4165	4165	4165	4165	0
50	20240619	192000	256563200	4165	4165	4165	4165	0
51	20240619	191900	256563200	4165	4165	4165	4165	0
52	20240619	191800	256563200	4165	4165	4165	4165	0
53	20240619	191700	256563200	4165	4165	4165	4165	0
54	20240619	191600	256563200	4165	4165	4165	4165	0
55	20240619	191500	256563200	4165	4165	4165	4165	0
56	20240619	191400	256563200	4165	4165	4165	4165	0
57	20240619	191300	256563200	4165	4165	4165	4165	0
58	20240619	191200	256563200	4165	4165	4165	4165	0
59	20240619	191100	256563200	4165	4165	4165	4165	0
60	20240619	191000	256563200	4165	4165	4165	4165	0
61	20240619	190900	256563200	4165	4165	4165	4165	0
62	20240619	190800	256563200	4165	4165	4165	4165	3321
63	20240619	190700	256563200	4165	4165	4165	4165	0
64	20240619	190600	256563200	4165	4165	4165	4165	0
65	20240619	190500	256563200	4165	4165	4165	4165	0
66	20240619	190400	256563200	4165	4165	4165	4165	0
67	20240619	190300	256563200	4165	4165	4165	4165	0
68	20240619	190200	256563200	4165	4165	4165	4165	0
69	20240619	190100	256563200	4165	4165	4165	4165	0
70	20240619	190000	256563200	4165	4165	4165	4165	0
71	20240619	185900	256563200	4165	4165	4165	4165	0
72	20240619	185800	256563200	4165	4165	4165	4165	0
73	20240619	185700	256563200	4165	4165	4165	4165	0
74	20240619	185600	256563200	4165	4165	4165	4165	0
75	20240619	185500	256563200	4165	4165	4165	4165	0
76	20240619	185400	256563200	4165	4165	4165	4165	0
77	20240619	185300	256563200	4165	4165	4165	4165	0
78	20240619	185200	256563200	4165	4165	4165	4165	0
79	20240619	185100	256563200	4165	4165	4165	4165	0
80	20240619	185000	256563200	4165	4165	4165	4165	0
81	20240619	184900	256563200	4165	4165	4165	4165	0
82	20240619	184800	256563200	4165	4165	4165	4165	0
83	20240619	184700	256563200	4165	4165	4165	4165	0
84	20240619	184600	256563200	4165	4165	4165	4165	0
85	20240619	184500	256563200	4165	4165	4165	4165	0
86	20240619	184400	256563200	4165	4165	4165	4165	0
87	20240619	184300	256563200	4165	4165	4165	4165	0
88	20240619	184200	256563200	4165	4165	4165	4165	0
89	20240619	184100	256563200	4165	4165	4165	4165	0
90	20240619	184000	256563200	4165	4165	4165	4165	0
91	20240619	183900	256563200	4165	4165	4165	4165	0
92	20240619	183800	256563200	4165	4165	4165	4165	3321
93	20240619	183700	256563200	4165	4165	4165	4165	0
94	20240619	183600	256563200	4165	4165	4165	4165	0
95	20240619	183500	256563200	4165	4165	4165	4165	0
96	20240619	183400	256563200	4165	4165	4165	4165	0
97	20240619	183300	256563200	4165	4165	4165	4165	0
98	20240619	183200	256563200	4165	4165	4165	4165	0
99	20240619	183100	256563200	4165	4165	4165	4165	0
100	20240619	183000	256563200	4165	4165	4165	4165	0
101	20240619	182900	256563200	4165	4165	4165	4165	0
102	20240619	182800	256563200	4165	4165	4165	4165	0
103	20240619	182700	256563200	4165	4165	4165	4165	0
104	20240619	182600	256563200	4165	4165	4165	4165	0
105	20240619	182500	256563200	4165	4165	4165	4165	0
106	20240619	182400	256563200	4165	4165	4165	4165	0
107	20240619	182300	256563200	4165	4165	4165	4165	0
108	20240619	182200	256563200	4165	4165	4165	4165	0
109	20240619	182100	256563200	4165	4165	4165	4165	0
110	20240619	182000	256563200	4165	4165	4165	4165	0
111	20240619	181900	256563200	4165	4165	4165	4165	0
112	20240619	181800	256563200	4165	4165	4165	4165	0
113	20240619	181700	256563200	4165	4165	4165	4165	0
114	20240619	181600	256563200	4165	4165	4165	4165	0
115	20240619	181500	256563200	4165	4165	4165	4165	0
116	20240619	181400	256563200	4165	4165	4165	4165	0
117	20240619	181300	256563200	4165	4165	4165	4165	0
118	20240619	181200	256563200	4165	4165	4165	4165	0
119	20240619	181100	256563200	4165	4165	4165	4165	0
120	20240619	181000	256563200	4165	4165	4165	4165	0
121	20240619	180900	256563200	4165	4165	4165	4165	0
122	20240619	180800	256563200	4165	4165	4165	4165	3321
123	20240619	180700	256563200	4165	4165	4165	4165	0
124	20240619	180600	256563200	4165	4165	4165	4165	0
125	20240619	180500	256563200	4165	4165	4165	4165	0
126	20240619	180400	256563200	4165	4165	4165	4165	0
127	20240619	180300	256563200	4165	4165	4165	4165	0
128	20240619	180200	256563200	4165	4165	4165	4165	0
129	20240619	180100	256563200	4165	4165	4165	4165	0
130	20240619	180000	256563200	4165	4165	4165	4165	0
131	20240619	175900	256563200	4165	4165	4165	4165	0
132	20240619	175800	256563200	4165	4165	4165	4165	0
133	20240619	175700	256563200	4165	4165	4165	4165	0
134	20240619	175600	256563200	4165	4165	4165	4165	0
135	20240619	175500	256563200	4165	4165	4165	4165	0
136	20240619	175400	256563200	4165	4165	4165	4165	0
137	20240619	175300	256563200	4165	4165	4165	4165	0
138	20240619	175200	256563200	4165	4165	4165	4165	0
139	20240619	175100	256563200	4165	4165	4165	4165	0
140	20240619	175000	256563200	4165	4165	4165	4165	0
141	20240619	174900	256563200	4165	4165	4165	4165	0
142	20240619	174800	256563200	4165	4165	4165	4165	0
143	20240619	174700	256563200	4165	4165	4165	4165	0
144	20240619	174600	256563200	4165	4165	4165	4165	0
145	20240619	174500	256563200	4165	4165	4165	4165	0
146	20240619	174400	256563200	4165	4165	4165	4165	0
147	20240619	174300	256563200	4165	4165	4165	4165	0
148	20240619	174200	256563200	4165	4165	4165	4165	0
149	20240619	174100	256563200	4165	4165	4165	4165	0
150	20240619	174000	256563200	4165	4165	4165	4165	0
151	20240619	173900	256563200	4165	4165	4165	4165	0
152	20240619	173800	256563200	4165	4165	4165	4165	3321
153	20240619	173700	256563200	4165	4165	4165	4165	0
154	20240619	173600	256563200	4165	4165	4165	4165	0
155	20240619	173500	256563200	4165	4165	4165	4165	0
156	20240619	173400	256563200	4165	4165	4165	4165	0
157	20240619	173300	256563200	4165	4165	4165	4165	0
158	20240619	173200	256563200	4165	4165	4165	4165	0
159	20240619	173100	256563200	4165	4165	4165	4165	0
160	20240619	173000	256563200	4165	4165	4165	4165	0
161	20240619	172900	256563200	4165	4165	4165	4165	0
162	20240619	172800	256563200	4165	4165	4165	4165	0
163	20240619	172700	256563200	4165	4165	4165	4165	0
164	20240619	172600	256563200	4165	4165	4165	4165	0
165	20240619	172500	256563200	4165	4165	4165	4165	0
166	20240619	172400	256563200	4165	4165	4165	4165	0
167	20240619	172300	256563200	4165	4165	4165	4165	0
168	20240619	172200	256563200	4165	4165	4165	4165	0
169	20240619	172100	256563200	4165	4165	4165	4165	0
170	20240619	172000	256563200	4165	4165	4165	4165	0
171	20240619	171900	256563200	4165	4165	4165	4165	0
172	20240619	171800	256563200	4165	4165	4165	4165	0
173	20240619	171700	256563200	4165	4165	4165	4165	0
174	20240619	171600	256563200	4165	4165	4165	4165	0
175	20240619	171500	256563200	4165	4165	4165	4165	0
176	20240619	171400	256563200	4165	4165	4165	4165	0
177	20240619	171300	256563200	4165	4165	4165	4165	0
178	20240619	171200	256563200	4165	4165	4165	4165	0
179	20240619	171100	256563200	4165	4165	4165	4165	0
180	20240619	171000	256563200	4165	4165	4165	4165	0
181	20240619	170900	256563200	4165	4165	4165	4165	0
182	20240619	170800	256563200	4165	4165	4165	4165	3321
183	20240619	170700	256563200	4165	4165	4165	4165	0
184	20240619	170600	256563200	4165	4165	4165	4165	0
185	20240619	170500	256563200	4165	4165	4165	4165	0
186	20240619	170400	256563200	4165	4165	4165	4165	0
187	20240619	170300	256563200	4165	4165	4165	4165	0
188	20240619	170200	256563200	4165	4165	4165	4165	0
189	20240619	170100	256563200	4165	4165	4165	4165	0
190	20240619	170000	256563200	4165	4165	4165	4165	0
191	20240619	165900	256563200	4165	4165	4165	4165	0
192	20240619	165800	256563200	4165	4165	4165	4165	0
193	20240619	165700	256563200	4165	4165	4165	4165	0
194	20240619	165600	256563200	4165	4165	4165	4165	0
195	20240619	165500	256563200	4165	4165	4165	4165	0
196	20240619	165400	256563200	4165	4165	4165	4165	0
197	20240619	165300	256563200	4165	4165	4165	4165	0
198	20240619	165200	256563200	4165	4165	4165	4165	0
199	20240619	165100	256563200	4165	4165	4165	4165	0
200	20240619	165000	256563200	4165	4165	4165	4165	0
201	20240619	164900	256563200	4165	4165	4165	4165	0
202	20240619	164800	256563200	4165	4165	4165	4165	0
203	20240619	164700	256563200	4165	4165	4165	4165	0
204	20240619	164600	256563200	4165	4165	4165	4165	0
205	20240619	164500	256563200	4165	4165	4165	4165	0
206	20240619	164400	256563200	4165	4165	4165	4165	0
207	20240619	164300	256563200	4165	4165	4165	4165	0
208	20240619	164200	256563200	4165	4165	4165	4165	0
209	20240619	164100	256563200	4165	4165	4165	4165	0
210	20240619	164000	256563200	4165	4165	4165	4165	0
211	20240619	163900	256563200	4165	4165	4165	4165	0
212	20240619	163800	256563200	4165	4165	4165	4165	3321
213	20240619	163700	256563200	4165	4165	4165	4165	0
214	20240619	163600	256563200	4165	4165	4165	4165	0
215	20240619	163500	256563200	4165	4165	4165	4165	0
216	20240619	163400	256563200	4165	4165	4165	4165	0
217	20240619	163300	256563200	4165	4165	4165	4165	0
218	20240619	163200	256563200	4165	4165	4165	4165	0
219	20240619	163100	256563200	4165	4165	4165	4165	0
220	20240619	163000	256563200	4165	4165	4165	4165	0
221	20240619	162900	256563200	4165	4165	4165	4165	0
222	20240619	162800	256563200	4165	4165	4165	4165	0
223	20240619	162700	256563200	4165	4165	4165	4165	0
224	20240619	162600	256563200	4165	4165	4165	4165	0
225	20240619	162500	256563200	4165	4165	4165	4165	0
226	20240619	162400	256563200	4165	4165	4165	4165	0
227	20240619	162300	256563200	4165	4165	4165	4165	0
228	20240619	162200	256563200	4165	4165	4165	4165	0
229	20240619	162100	256563200	4165	4165	4165	4165	0
230	20240619	162000	256563200	4165	4165	4165	4165	0
231	20240619	161900	256563200	4165	4165	4165	4165	0
232	20240619	161800	256563200	4165	4165	4165	4165	0
233	20240619	161700	256563200	4165	4165	4165	4165	0
234	20240619	161600	256563200	4165	4165	4165	4165	0
235	20240619	161500	256563200	4165	4165	4165	4165	0
236	20240619	161400	256563200	4165	4165	4165	4165	0
237	20240619	161300	256563200	4165	4165	4165	4165	0
238	20240619	161200	256563200	4165	4165	4165	4165	0
239	20240619	161100	256563200	4165	4165	4165	4165	0
240	20240619	161000	256563200	4165	4165	4165	4165	0
241	20240619	160900	256563200	4165	4165	4165	4165	0
242	20240619	160800	256563200	4165	4165	4165	4165	3321
243	20240619	160700	256563200	4165	4165	4165	4165	0
244	20240619	160600	256563200	4165	4165	4165	4165	0
245	20240619	160500	256563200	4165	4165	4165	4165	0
246	20240619	160400	256563200	4165	4165	4165	4165	0
247	20240619	160300	256563200	4165	4165	4165	4165	0
248	20240619	160200	256563200	4165	4165	4165	4165	0
249	20240619	160100	256563200	4165	4165	4165	4165	0
250	20240619	160000	256563200	4165	4165	4165	4165	0
251	20240619	155900	256563200	4165	4165	4165	4165	0
252	20240619	155800	256563200	4165	4165	4165	4165	0
253	20240619	155700	256563200	4165	4165	4165	4165	0
254	20240619	155600	256563200	4165	4165	4165	4165	0
255	20240619	155500	256563200	4165	4165	4165	4165	0
256	20240619	155400	256563200	4165	4165	4165	4165	0
257	20240619	155300	256563200	4165	4165	4165	4165	0
258	20240619	155200	256563200	4165	4165	4165	4165	0
259	20240619	155100	256563200	4165	4165	4165	4165	0
260	20240619	155000	256563200	4165	4165	4165	4165	0
261	20240619	154900	256563200	4165	4165	4165	4165	0
262	20240619	154800	256563200	4165	4165	4165	4165	0
263	20240619	154700	256563200	4165	4165	4165	4165	0
264	20240619	154600	256563200	4165	4165	4165	4165	0
265	20240619	154500	256563200	4165	4165	4165	4165	0
266	20240619	154400	256563200	4165	4165	4165	4165	0
267	20240619	154300	256563200	4165	4165	4165	4165	0
268	20240619	154200	256563200	4165	4165	4165	4165	0
269	20240619	154100	256563200	4165	4165	4165	4165	0
270	20240619	154000	256563200	4165	4165	4165	4165	0
271	20240619	153900	256563200	4165	4165	4165	4165	0
272	20240619	153800	256563200	4165	4165	4165	4165	3321
273	20240619	153700	256563200	4165	4165	4165	4165	0
274	20240619	153600	256563200	4165	4165	4165	4165	0
275	20240619	153500	256563200	4165	4165	4165	4165	0
276	20240619	153400	256563200	4165	4165	4165	4165	0
277	20240619	153300	256563200	4165	4165	4165	4165	0
278	20240619	153200	256563200	4165	4165	4165	4165	0
279	20240619	153100	256563200	4165	4165	4165	4165	0
280	20240619	153000	256563200	4165	4165	4165	4165	3321
281	20240619	152900	242731235	4130	4130	4130	4130	0
282	20240619	152800	242731235	4130	4130	4130	4130	0
283	20240619	152700	242731235	4130	4130	4130	4130	0
284	20240619	152600	242731235	4130	4130	4130	4130	0
285	20240619	152500	242731235	4130	4130	4130	4130	0
286	20240619	152400	242731235	4130	4130	4130	4130	0
287	20240619	152300	242731235	4130	4130	4130	4130	0
288	20240619	152200	242731235	4130	4130	4130	4130	0
289	20240619	152100	242731235	4130	4130	4130	4130	0
290	20240619	152000	242731235	4130	4130	4130	4130	0
291	20240619	151900	242731235	4130	4150	4150	4130	720
292	20240619	151800	239743575	4165	4140	4165	4130	1113
293	20240619	151700	235118945	4155	4155	4155	4155	0
294	20240619	151600	235118945	4155	4155	4155	4150	13
295	20240619	151500	235064940	4130	4135	4155	4130	1348
296	20240619	151400	229483945	4135	4135	4135	4135	10
297	20240619	151300	229442595	4135	4135	4135	4135	0
298	20240619	151200	229442595	4135	4135	4135	4135	0
299	20240619	151100	229442595	4135	4130	4135	4130	11
300	20240619	151000	229397115	4130	4130	4130	4130	0
301	20240619	150900	229397115	4130	4135	4135	4130	23
302	20240619	150800	229302075	4135	4135	4135	4135	100
303	20240619	150700	228888575	4135	4135	4135	4135	10
304	20240619	150600	228847225	4135	4135	4135	4135	0
305	20240619	150500	228847225	4135	4135	4135	4135	1
306	20240619	150400	228843090	4130	4130	4130	4130	0
307	20240619	150300	228843090	4130	4140	4140	4130	420
308	20240619	150200	227106540	4140	4140	4140	4140	135
309	20240619	150100	226547640	4140	4140	4140	4140	135
310	20240619	150000	225988740	4140	4140	4140	4140	900
311	20240619	145900	222262740	4135	4135	4135	4135	50
312	20240619	145800	222055990	4130	4130	4130	4130	0
313	20240619	145700	222055990	4130	4130	4130	4130	113
314	20240619	145600	221589300	4130	4125	4130	4125	880
315	20240619	145500	217955350	4130	4130	4130	4130	0
316	20240619	145400	217955350	4130	4130	4130	4130	0
317	20240619	145300	217955350	4130	4130	4130	4130	0
318	20240619	145200	217955350	4130	4130	4130	4130	0
319	20240619	145100	217955350	4130	4130	4130	4130	0
320	20240619	145000	217955350	4130	4130	4130	4130	0
321	20240619	144900	217955350	4130	4130	4130	4130	0
322	20240619	144800	217955350	4130	4130	4130	4130	50
323	20240619	144700	217748850	4100	4100	4100	4100	2
324	20240619	144600	217740650	4135	4135	4135	4135	48
325	20240619	144500	217542170	4135	4135	4135	4135	59
326	20240619	144400	217298205	4135	4135	4135	4135	100
327	20240619	144300	216884705	4135	4135	4135	4135	0
328	20240619	144200	216884705	4135	4135	4135	4135	0
329	20240619	144100	216884705	4135	4135	4135	4135	0
330	20240619	144000	216884705	4135	4135	4135	4135	24
331	20240619	143900	216785465	4135	4135	4135	4135	0
332	20240619	143800	216785465	4135	4135	4135	4135	0
333	20240619	143700	216785465	4135	4135	4135	4135	0
334	20240619	143600	216785465	4135	4135	4135	4135	0
335	20240619	143500	216785465	4135	4135	4135	4135	0
336	20240619	143400	216785465	4135	4135	4135	4135	0
337	20240619	143300	216785465	4135	4135	4135	4135	0
338	20240619	143200	216785465	4135	4135	4135	4135	0
339	20240619	143100	216785465	4135	4120	4135	4120	10
340	20240619	143000	216744160	4120	4120	4120	4120	0
341	20240619	142900	216744160	4120	4120	4120	4120	50
342	20240619	142800	216538160	4100	4100	4100	4100	0
343	20240619	142700	216538160	4100	4100	4100	4100	0
344	20240619	142600	216538160	4100	4105	4120	4100	1061
345	20240619	142500	212187070	4110	4135	4135	4110	51
346	20240619	142400	211976210	4140	4135	4140	4135	500
347	20240619	142300	209906940	4135	4135	4135	4135	0
348	20240619	142200	209906940	4135	4130	4135	4130	713
349	20240619	142100	206959575	4135	4135	4135	4135	0
350	20240619	142000	206959575	4135	4135	4135	4135	0
351	20240619	141900	206959575	4135	4135	4135	4135	0
352	20240619	141800	206959575	4135	4135	4135	4135	0
353	20240619	141700	206959575	4135	4135	4135	4135	0
354	20240619	141600	206959575	4135	4135	4135	4135	0
355	20240619	141500	206959575	4135	4135	4135	4135	0
356	20240619	141400	206959575	4135	4135	4135	4135	10
357	20240619	141300	206918225	4140	4115	4140	4115	500
358	20240619	141200	204849640	4115	4115	4115	4115	0
359	20240619	141100	204849640	4115	4115	4115	4115	0
360	20240619	141000	204849640	4115	4115	4115	4115	0
361	20240619	140900	204849640	4115	4115	4115	4115	0
362	20240619	140800	204849640	4115	4115	4115	4115	0
363	20240619	140700	204849640	4115	4115	4115	4115	0
364	20240619	140600	204849640	4115	4115	4115	4115	0
365	20240619	140500	204849640	4115	4115	4115	4115	0
366	20240619	140400	204849640	4115	4115	4115	4115	0
367	20240619	140300	204849640	4115	4115	4115	4115	0
368	20240619	140200	204849640	4115	4115	4115	4115	0
369	20240619	140100	204849640	4115	4115	4115	4115	0
370	20240619	140000	204849640	4115	4115	4115	4115	100
371	20240619	135900	204438140	4115	4115	4115	4115	0
372	20240619	135800	204438140	4115	4115	4115	4115	0
373	20240619	135700	204438140	4115	4115	4115	4115	1
374	20240619	135600	204434025	4125	4125	4125	4125	0
375	20240619	135500	204434025	4125	4125	4125	4125	0
376	20240619	135400	204434025	4125	4125	4125	4125	0
377	20240619	135300	204434025	4125	4125	4125	4125	0
378	20240619	135200	204434025	4125	4125	4125	4125	0
379	20240619	135100	204434025	4125	4125	4125	4125	0
380	20240619	135000	204434025	4125	4125	4125	4125	0
381	20240619	134900	204434025	4125	4125	4125	4125	0
382	20240619	134800	204434025	4125	4125	4125	4125	100
383	20240619	134700	204021525	4135	4135	4135	4135	0
384	20240619	134600	204021525	4135	4085	4135	4085	1000
385	20240619	134500	199911990	4065	4065	4065	4065	0
386	20240619	134400	199911990	4065	4065	4065	4065	0
387	20240619	134300	199911990	4065	4065	4065	4065	1
388	20240619	134200	199907925	4070	4070	4070	4070	0
389	20240619	134100	199907925	4070	4070	4070	4070	0
390	20240619	134000	199907925	4070	4070	4070	4070	9
391	20240619	133900	199871295	4070	4070	4070	4070	376
392	20240619	133800	198340975	4070	4070	4070	4070	19
393	20240619	133700	198263645	4070	4070	4070	4070	3
394	20240619	133600	198251435	4070	4070	4070	4070	0
395	20240619	133500	198251435	4070	4070	4070	4070	423
396	20240619	133400	196529825	4075	4075	4075	4075	158
397	20240619	133300	195885975	4080	4080	4080	4080	0
398	20240619	133200	195885975	4080	4080	4080	4080	51
399	20240619	133100	195677895	4085	4085	4085	4085	0
400	20240619	133000	195677895	4085	4080	4085	4080	53
401	20240619	132900	195461640	4085	4085	4085	4085	0
402	20240619	132800	195461640	4085	4085	4085	4085	30
403	20240619	132700	195339090	4100	4100	4100	4100	0
404	20240619	132600	195339090	4100	4100	4100	4100	0
405	20240619	132500	195339090	4100	4100	4100	4100	0
406	20240619	132400	195339090	4100	4100	4100	4100	0
407	20240619	132300	195339090	4100	4100	4100	4100	0
408	20240619	132200	195339090	4100	4100	4100	4100	0
409	20240619	132100	195339090	4100	4100	4100	4100	0
410	20240619	132000	195339090	4100	4100	4100	4100	0
411	20240619	131900	195339090	4100	4100	4100	4100	0
412	20240619	131800	195339090	4100	4100	4100	4100	0
413	20240619	131700	195339090	4100	4100	4100	4100	10
414	20240619	131600	195298090	4075	4075	4075	4075	0
415	20240619	131500	195298090	4075	4075	4075	4075	0
416	20240619	131400	195298090	4075	4075	4075	4075	0
417	20240619	131300	195298090	4075	4075	4075	4075	0
418	20240619	131200	195298090	4075	4075	4075	4075	0
419	20240619	131100	195298090	4075	4075	4075	4075	0
420	20240619	131000	195298090	4075	4075	4075	4075	0
421	20240619	130900	195298090	4075	4075	4075	4075	0
422	20240619	130800	195298090	4075	4075	4075	4075	0
423	20240619	130700	195298090	4075	4075	4075	4075	0
424	20240619	130600	195298090	4075	4075	4075	4075	0
425	20240619	130500	195298090	4075	4075	4075	4075	0
426	20240619	130400	195298090	4075	4075	4075	4075	1
427	20240619	130300	195294015	4075	4080	4080	4075	200
428	20240619	130200	194478765	4100	4100	4100	4100	0
429	20240619	130100	194478765	4100	4100	4100	4100	0
430	20240619	130000	194478765	4100	4100	4100	4100	0
431	20240619	125900	194478765	4100	4100	4100	4100	0
432	20240619	125800	194478765	4100	4100	4100	4100	0
433	20240619	125700	194478765	4100	4100	4100	4100	0
434	20240619	125600	194478765	4100	4100	4100	4100	0
435	20240619	125500	194478765	4100	4100	4100	4100	596
436	20240619	125400	192035165	4100	4100	4100	4100	101
437	20240619	125300	191621065	4075	4075	4075	4075	0
438	20240619	125200	191621065	4075	4075	4075	4075	0
439	20240619	125100	191621065	4075	4075	4075	4075	0
440	20240619	125000	191621065	4075	4075	4075	4075	521
441	20240619	124900	189497990	4075	4075	4075	4075	0
442	20240619	124800	189497990	4075	4075	4075	4075	0
443	20240619	124700	189497990	4075	4075	4075	4075	0
444	20240619	124600	189497990	4075	4075	4075	4075	0
445	20240619	124500	189497990	4075	4075	4075	4075	0
446	20240619	124400	189497990	4075	4075	4075	4075	127
447	20240619	124300	188980465	4075	4075	4075	4075	263
448	20240619	124200	187908740	4080	4080	4080	4080	0
449	20240619	124100	187908740	4080	4075	4080	4075	1330
450	20240619	124000	182482550	4080	4080	4080	4080	0
451	20240619	123900	182482550	4080	4080	4080	4080	0
452	20240619	123800	182482550	4080	4080	4080	4080	104
453	20240619	123700	182058230	4080	4080	4080	4080	0
454	20240619	123600	182058230	4080	4080	4080	4080	0
455	20240619	123500	182058230	4080	4080	4080	4080	12
456	20240619	123400	182009270	4075	4075	4075	4075	0
457	20240619	123300	182009270	4075	4075	4075	4075	0
458	20240619	123200	182009270	4075	4075	4075	4075	20
459	20240619	123100	181927770	4075	4075	4075	4075	18
460	20240619	123000	181854420	4080	4080	4080	4080	3085
461	20240619	122900	169267620	4075	4075	4075	4075	1
462	20240619	122800	169263545	4075	4075	4075	4075	0
463	20240619	122700	169263545	4075	4075	4075	4075	0
464	20240619	122600	169263545	4075	4075	4075	4075	0
465	20240619	122500	169263545	4075	4075	4075	4075	230
466	20240619	122400	168326295	4070	4070	4070	4070	0
467	20240619	122300	168326295	4070	4070	4070	4070	1
468	20240619	122200	168322225	4065	4065	4065	4065	0
469	20240619	122100	168322225	4065	4070	4070	4065	340
470	20240619	122000	166939625	4070	4070	4070	4070	0
471	20240619	121900	166939625	4070	4070	4070	4070	508
472	20240619	121800	164872065	4070	4070	4070	4070	0
473	20240619	121700	164872065	4070	4070	4070	4070	2
474	20240619	121600	164863925	4070	4075	4075	4070	540
475	20240619	121500	162666120	4075	4075	4075	4075	0
476	20240619	121400	162666120	4075	4075	4075	4075	0
477	20240619	121300	162666120	4075	4075	4075	4075	1
478	20240619	121200	162662045	4075	4075	4075	4075	0
479	20240619	121100	162662045	4075	4075	4075	4075	0
480	20240619	121000	162662045	4075	4075	4075	4075	0
481	20240619	120900	162662045	4075	4075	4075	4075	168
482	20240619	120800	161977445	4080	4080	4080	4080	115
483	20240619	120700	161508245	4080	4080	4080	4080	5
484	20240619	120600	161487845	4095	4095	4095	4095	0
485	20240619	120500	161487845	4095	4080	4095	4080	2
486	20240619	120400	161479670	4075	4075	4075	4075	0
487	20240619	120300	161479670	4075	4075	4075	4075	0
488	20240619	120200	161479670	4075	4075	4075	4075	2
489	20240619	120100	161471520	4075	4075	4075	4075	131
490	20240619	120000	160937695	4080	4080	4080	4080	0
491	20240619	115900	160937695	4080	4080	4080	4080	0
492	20240619	115800	160937695	4080	4080	4080	4080	4
493	20240619	115700	160921375	4080	4080	4080	4080	0
494	20240619	115600	160921375	4080	4080	4080	4080	0
495	20240619	115500	160921375	4080	4080	4080	4080	1
496	20240619	115400	160917295	4095	4095	4095	4095	0
497	20240619	115300	160917295	4095	4095	4095	4095	0
498	20240619	115200	160917295	4095	4095	4095	4095	0
499	20240619	115100	160917295	4095	4095	4095	4095	0
500	20240619	115000	160917295	4095	4095	4095	4095	0
501	20240619	114900	160917295	4095	4095	4095	4095	0
502	20240619	114800	160917295	4095	4095	4095	4095	1
503	20240619	114700	160913200	4070	4070	4070	4070	0
504	20240619	114600	160913200	4070	4070	4070	4070	0
505	20240619	114500	160913200	4070	4070	4070	4070	0
506	20240619	114400	160913200	4070	4070	4070	4070	0
507	20240619	114300	160913200	4070	4075	4075	4070	220
508	20240619	114200	160017725	4075	4075	4075	4075	11
509	20240619	114100	159972900	4075	4075	4075	4075	0
510	20240619	114000	159972900	4075	4075	4075	4075	0
511	20240619	113900	159972900	4075	4075	4075	4075	0
512	20240619	113800	159972900	4075	4075	4075	4075	4
513	20240619	113700	159956600	4075	4075	4075	4075	0
514	20240619	113600	159956600	4075	4075	4075	4075	2
515	20240619	113500	159948450	4075	4075	4075	4075	0
516	20240619	113400	159948450	4075	4075	4075	4075	94
517	20240619	113300	159565400	4075	4075	4075	4075	0
518	20240619	113200	159565400	4075	4075	4075	4075	0
519	20240619	113100	159565400	4075	4075	4075	4075	0
520	20240619	113000	159565400	4075	4075	4075	4075	0
521	20240619	112900	159565400	4075	4075	4075	4075	0
522	20240619	112800	159565400	4075	4075	4075	4075	0
523	20240619	112700	159565400	4075	4075	4075	4075	0
524	20240619	112600	159565400	4075	4075	4075	4075	559
525	20240619	112500	157287475	4075	4090	4090	4075	1141
526	20240619	112400	152636940	4080	4080	4080	4080	0
527	20240619	112300	152636940	4080	4080	4080	4080	0
528	20240619	112200	152636940	4080	4080	4080	4080	20
529	20240619	112100	152555340	4075	4075	4075	4075	0
530	20240619	112000	152555340	4075	4080	4080	4075	500
531	20240619	111900	150516235	4080	4080	4080	4080	10
532	20240619	111800	150475435	4100	4100	4100	4100	0
533	20240619	111700	150475435	4100	4100	4100	4100	1
534	20240619	111600	150471335	4075	4075	4075	4075	0
535	20240619	111500	150471335	4075	4075	4075	4075	0
536	20240619	111400	150471335	4075	4075	4075	4075	0
537	20240619	111300	150471335	4075	4075	4075	4075	0
538	20240619	111200	150471335	4075	4095	4100	4075	714
539	20240619	111100	147551995	4095	4095	4095	4095	0
540	20240619	111000	147551995	4095	4095	4095	4095	1
541	20240619	110900	147547900	4095	4095	4095	4095	2
542	20240619	110800	147539710	4090	4090	4090	4090	0
543	20240619	110700	147539710	4090	4090	4090	4090	0
544	20240619	110600	147539710	4090	4090	4090	4090	0
545	20240619	110500	147539710	4090	4090	4090	4090	2
546	20240619	110400	147531530	4090	4090	4090	4090	17
547	20240619	110300	147462000	4090	4090	4090	4090	73
548	20240619	110200	147163430	4090	4090	4090	4090	500
549	20240619	110100	145118430	4075	4075	4075	4075	0
550	20240619	110000	145118430	4075	4075	4075	4075	0
551	20240619	105900	145118430	4075	4075	4075	4075	0
552	20240619	105800	145118430	4075	4075	4075	4075	346
553	20240619	105700	143708480	4075	4075	4075	4075	305
554	20240619	105600	142465605	4070	4070	4070	4070	0
555	20240619	105500	142465605	4070	4070	4070	4070	0
556	20240619	105400	142465605	4070	4070	4070	4070	0
557	20240619	105300	142465605	4070	4070	4070	4070	0
558	20240619	105200	142465605	4070	4070	4070	4070	144
559	20240619	105100	141879525	4070	4070	4070	4070	0
560	20240619	105000	141879525	4070	4070	4070	4070	0
561	20240619	104900	141879525	4070	4070	4070	4070	0
562	20240619	104800	141879525	4070	4070	4070	4070	100
563	20240619	104700	141472525	4070	4070	4070	4070	0
564	20240619	104600	141472525	4070	4070	4070	4070	16
565	20240619	104500	141407405	4070	4070	4070	4070	0
566	20240619	104400	141407405	4070	4070	4070	4070	1
567	20240619	104300	141403335	4065	4065	4065	4065	0
568	20240619	104200	141403335	4065	4065	4065	4065	0
569	20240619	104100	141403335	4065	4065	4065	4065	0
570	20240619	104000	141403335	4065	4065	4065	4065	0
571	20240619	103900	141403335	4065	4065	4065	4065	0
572	20240619	103800	141403335	4065	4065	4065	4065	0
573	20240619	103700	141403335	4065	4070	4070	4065	100
574	20240619	103600	140996380	4070	4070	4070	4070	0
575	20240619	103500	140996380	4070	4070	4070	4070	0
576	20240619	103400	140996380	4070	4095	4095	4070	113
577	20240619	103300	140535785	4095	4095	4095	4095	0
578	20240619	103200	140535785	4095	4090	4095	4090	7
579	20240619	103100	140507140	4085	4085	4085	4085	1
580	20240619	103000	140503055	4085	4085	4085	4085	0
581	20240619	102900	140503055	4085	4085	4085	4085	0
582	20240619	102800	140503055	4085	4085	4085	4085	29
583	20240619	102700	140384590	4100	4100	4100	4100	0
584	20240619	102600	140384590	4100	4100	4100	4100	0
585	20240619	102500	140384590	4100	4100	4100	4100	0
586	20240619	102400	140384590	4100	4100	4100	4100	0
587	20240619	102300	140384590	4100	4100	4100	4100	0
588	20240619	102200	140384590	4100	4100	4100	4100	2
589	20240619	102100	140376390	4100	4100	4100	4100	0
590	20240619	102000	140376390	4100	4100	4100	4100	0
591	20240619	101900	140376390	4100	4100	4100	4100	0
592	20240619	101800	140376390	4100	4100	4100	4100	0
593	20240619	101700	140376390	4100	4100	4100	4100	5
594	20240619	101600	140355890	4085	4085	4085	4085	0
595	20240619	101500	140355890	4085	4085	4085	4085	0
596	20240619	101400	140355890	4085	4085	4085	4085	0
597	20240619	101300	140355890	4085	4100	4100	4085	240
598	20240619	101200	139372435	4135	4085	4135	4085	1009
599	20240619	101100	135225950	4085	4085	4085	4085	2
600	20240619	101000	135217780	4085	4085	4085	4085	0
601	20240619	100900	135217780	4085	4085	4085	4085	0
602	20240619	100800	135217780	4085	4085	4085	4085	0
603	20240619	100700	135217780	4085	4085	4085	4085	1
604	20240619	100600	135213695	4065	4065	4065	4065	0
605	20240619	100500	135213695	4065	4065	4065	4065	0
606	20240619	100400	135213695	4065	4065	4065	4065	0
607	20240619	100300	135213695	4065	4085	4085	4065	30
608	20240619	100200	135091535	4085	4075	4085	4075	1504
609	20240619	100100	128959395	4075	4075	4075	4075	2
610	20240619	100000	128951245	4075	4075	4075	4075	16
611	20240619	095900	128886045	4075	4075	4075	4075	0
612	20240619	095800	128886045	4075	4075	4075	4075	0
613	20240619	095700	128886045	4075	4075	4075	4075	4
614	20240619	095600	128869745	4060	4060	4060	4060	0
615	20240619	095500	128869745	4060	4060	4060	4060	508
616	20240619	095400	126807265	4060	4060	4060	4060	1
617	20240619	095300	126803205	4060	4060	4060	4060	0
618	20240619	095200	126803205	4060	4060	4060	4060	224
619	20240619	095100	125893765	4060	4060	4060	4060	121
620	20240619	095000	125402505	4085	4085	4085	4085	0
621	20240619	094900	125402505	4085	4060	4085	4060	101
622	20240619	094800	124992420	4060	4060	4060	4060	180
623	20240619	094700	124261620	4060	4060	4060	4060	0
624	20240619	094600	124261620	4060	4060	4060	4060	0
625	20240619	094500	124261620	4060	4060	4060	4060	0
626	20240619	094400	124261620	4060	4060	4060	4060	0
627	20240619	094300	124261620	4060	4060	4060	4060	1070
628	20240619	094200	119917420	4060	4080	4090	4060	1852
629	20240619	094100	112384220	4090	4090	4090	4090	29
630	20240619	094000	112265610	4090	4090	4090	4090	0
631	20240619	093900	112265610	4090	4080	4090	4080	204
632	20240619	093800	111431270	4085	4085	4085	4085	0
633	20240619	093700	111431270	4085	4085	4085	4085	458
634	20240619	093600	109560340	4090	4090	4090	4090	98
635	20240619	093500	109159520	4090	4090	4090	4090	126
636	20240619	093400	108644180	4085	4085	4085	4085	19
637	20240619	093300	108566565	4085	4085	4085	4085	705
638	20240619	093200	105686640	4090	4075	4090	4075	55
639	20240619	093100	105462425	4085	4075	4130	4060	3884
640	20240619	093000	89631615	4070	4070	4070	4070	0
641	20240619	092900	89631615	4070	4080	4080	4070	1000
642	20240619	092800	85555890	4080	4080	4080	4080	0
643	20240619	092700	85555890	4080	4075	4080	4070	1180
644	20240619	092600	80747480	4080	4095	4095	4075	547
645	20240619	092500	78515315	4095	4095	4095	4095	186
646	20240619	092400	77753645	4095	4095	4095	4095	0
647	20240619	092300	77753645	4095	4095	4095	4095	0
648	20240619	092200	77753645	4095	4100	4100	4095	276
649	20240619	092100	76623200	4095	4100	4100	4095	1042
650	20240619	092000	72354000	4100	4110	4110	4100	75
651	20240619	091900	72046490	4110	4110	4110	4110	6
652	20240619	091800	72021830	4110	4095	4110	4070	5777
653	20240619	091700	48463510	4095	4095	4095	4095	410
654	20240619	091600	46784560	4095	4095	4095	4095	10
655	20240619	091500	46743610	4100	4120	4120	4100	85
656	20240619	091400	46394590	4120	4120	4120	4120	150
657	20240619	091300	45776590	4120	4105	4120	4090	1081
658	20240619	091200	41351135	4105	4105	4105	4105	34
659	20240619	091100	41211565	4130	4130	4130	4130	0
660	20240619	091000	41211565	4130	4130	4130	4130	100
661	20240619	090900	40798565	4135	4130	4135	4130	787
662	20240619	090800	37544420	4130	4105	4130	4080	6177
663	20240619	090700	12151490	4105	4110	4110	4105	272
664	20240619	090600	11034880	4130	4110	4130	4105	556
665	20240619	090500	8748265	4110	4135	4135	4110	931
666	20240619	090400	4904425	4135	4135	4135	4135	20
667	20240619	090300	4821725	4135	4135	4135	4135	180
668	20240619	090200	4077425	4135	4135	4135	4135	100
669	20240619	090100	3663925	4150	4150	4150	4150	2
670	20240619	090000	3655625	4150	4135	4150	4135	884