KissMeData/126880/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	201700	307663400	4065	4065	4065	4065	1364
3	20240621	201600	307663400	4065	4065	4065	4065	0
4	20240621	201500	307663400	4065	4065	4065	4065	0
5	20240621	201400	307663400	4065	4065	4065	4065	0
6	20240621	201300	307663400	4065	4065	4065	4065	0
7	20240621	201200	307663400	4065	4065	4065	4065	0
8	20240621	201100	307663400	4065	4065	4065	4065	0
9	20240621	201000	307663400	4065	4065	4065	4065	0
10	20240621	200900	307663400	4065	4065	4065	4065	0
11	20240621	200800	307663400	4065	4065	4065	4065	0
12	20240621	200700	307663400	4065	4065	4065	4065	0
13	20240621	200600	307663400	4065	4065	4065	4065	0
14	20240621	200500	307663400	4065	4065	4065	4065	0
15	20240621	200400	307663400	4065	4065	4065	4065	0
16	20240621	200300	307663400	4065	4065	4065	4065	0
17	20240621	200200	307663400	4065	4065	4065	4065	0
18	20240621	200100	307663400	4065	4065	4065	4065	0
19	20240621	200000	307663400	4065	4065	4065	4065	0
20	20240621	195900	307663400	4065	4065	4065	4065	0
21	20240621	195800	307663400	4065	4065	4065	4065	0
22	20240621	195700	307663400	4065	4065	4065	4065	0
23	20240621	195600	307663400	4065	4065	4065	4065	0
24	20240621	195500	307663400	4065	4065	4065	4065	0
25	20240621	195400	307663400	4065	4065	4065	4065	0
26	20240621	195300	307663400	4065	4065	4065	4065	0
27	20240621	195200	307663400	4065	4065	4065	4065	0
28	20240621	195100	307663400	4065	4065	4065	4065	0
29	20240621	195000	307663400	4065	4065	4065	4065	0
30	20240621	194900	307663400	4065	4065	4065	4065	0
31	20240621	194800	307663400	4065	4065	4065	4065	0
32	20240621	194700	307663400	4065	4065	4065	4065	1364
33	20240621	194600	307663400	4065	4065	4065	4065	0
34	20240621	194500	307663400	4065	4065	4065	4065	0
35	20240621	194400	307663400	4065	4065	4065	4065	0
36	20240621	194300	307663400	4065	4065	4065	4065	0
37	20240621	194200	307663400	4065	4065	4065	4065	0
38	20240621	194100	307663400	4065	4065	4065	4065	0
39	20240621	194000	307663400	4065	4065	4065	4065	0
40	20240621	193900	307663400	4065	4065	4065	4065	0
41	20240621	193800	307663400	4065	4065	4065	4065	0
42	20240621	193700	307663400	4065	4065	4065	4065	0
43	20240621	193600	307663400	4065	4065	4065	4065	0
44	20240621	193500	307663400	4065	4065	4065	4065	0
45	20240621	193400	307663400	4065	4065	4065	4065	0
46	20240621	193300	307663400	4065	4065	4065	4065	0
47	20240621	193200	307663400	4065	4065	4065	4065	0
48	20240621	193100	307663400	4065	4065	4065	4065	0
49	20240621	193000	307663400	4065	4065	4065	4065	0
50	20240621	192900	307663400	4065	4065	4065	4065	0
51	20240621	192800	307663400	4065	4065	4065	4065	0
52	20240621	192700	307663400	4065	4065	4065	4065	0
53	20240621	192600	307663400	4065	4065	4065	4065	0
54	20240621	192500	307663400	4065	4065	4065	4065	0
55	20240621	192400	307663400	4065	4065	4065	4065	0
56	20240621	192300	307663400	4065	4065	4065	4065	0
57	20240621	192200	307663400	4065	4065	4065	4065	0
58	20240621	192100	307663400	4065	4065	4065	4065	0
59	20240621	192000	307663400	4065	4065	4065	4065	0
60	20240621	191900	307663400	4065	4065	4065	4065	0
61	20240621	191800	307663400	4065	4065	4065	4065	0
62	20240621	191700	307663400	4065	4065	4065	4065	1364
63	20240621	191600	307663400	4065	4065	4065	4065	0
64	20240621	191500	307663400	4065	4065	4065	4065	0
65	20240621	191400	307663400	4065	4065	4065	4065	0
66	20240621	191300	307663400	4065	4065	4065	4065	0
67	20240621	191200	307663400	4065	4065	4065	4065	0
68	20240621	191100	307663400	4065	4065	4065	4065	0
69	20240621	191000	307663400	4065	4065	4065	4065	0
70	20240621	190900	307663400	4065	4065	4065	4065	0
71	20240621	190800	307663400	4065	4065	4065	4065	0
72	20240621	190700	307663400	4065	4065	4065	4065	0
73	20240621	190600	307663400	4065	4065	4065	4065	0
74	20240621	190500	307663400	4065	4065	4065	4065	0
75	20240621	190400	307663400	4065	4065	4065	4065	0
76	20240621	190300	307663400	4065	4065	4065	4065	0
77	20240621	190200	307663400	4065	4065	4065	4065	0
78	20240621	190100	307663400	4065	4065	4065	4065	0
79	20240621	190000	307663400	4065	4065	4065	4065	0
80	20240621	185900	307663400	4065	4065	4065	4065	0
81	20240621	185800	307663400	4065	4065	4065	4065	0
82	20240621	185700	307663400	4065	4065	4065	4065	0
83	20240621	185600	307663400	4065	4065	4065	4065	0
84	20240621	185500	307663400	4065	4065	4065	4065	0
85	20240621	185400	307663400	4065	4065	4065	4065	0
86	20240621	185300	307663400	4065	4065	4065	4065	0
87	20240621	185200	307663400	4065	4065	4065	4065	0
88	20240621	185100	307663400	4065	4065	4065	4065	0
89	20240621	185000	307663400	4065	4065	4065	4065	0
90	20240621	184900	307663400	4065	4065	4065	4065	0
91	20240621	184800	307663400	4065	4065	4065	4065	0
92	20240621	184700	307663400	4065	4065	4065	4065	1364
93	20240621	184600	307663400	4065	4065	4065	4065	0
94	20240621	184500	307663400	4065	4065	4065	4065	0
95	20240621	184400	307663400	4065	4065	4065	4065	0
96	20240621	184300	307663400	4065	4065	4065	4065	0
97	20240621	184200	307663400	4065	4065	4065	4065	0
98	20240621	184100	307663400	4065	4065	4065	4065	0
99	20240621	184000	307663400	4065	4065	4065	4065	0
100	20240621	183900	307663400	4065	4065	4065	4065	0
101	20240621	183800	307663400	4065	4065	4065	4065	0
102	20240621	183700	307663400	4065	4065	4065	4065	0
103	20240621	183600	307663400	4065	4065	4065	4065	0
104	20240621	183500	307663400	4065	4065	4065	4065	0
105	20240621	183400	307663400	4065	4065	4065	4065	0
106	20240621	183300	307663400	4065	4065	4065	4065	0
107	20240621	183200	307663400	4065	4065	4065	4065	0
108	20240621	183100	307663400	4065	4065	4065	4065	0
109	20240621	183000	307663400	4065	4065	4065	4065	0
110	20240621	182900	307663400	4065	4065	4065	4065	0
111	20240621	182800	307663400	4065	4065	4065	4065	0
112	20240621	182700	307663400	4065	4065	4065	4065	0
113	20240621	182600	307663400	4065	4065	4065	4065	0
114	20240621	182500	307663400	4065	4065	4065	4065	0
115	20240621	182400	307663400	4065	4065	4065	4065	0
116	20240621	182300	307663400	4065	4065	4065	4065	0
117	20240621	182200	307663400	4065	4065	4065	4065	0
118	20240621	182100	307663400	4065	4065	4065	4065	0
119	20240621	182000	307663400	4065	4065	4065	4065	0
120	20240621	181900	307663400	4065	4065	4065	4065	0
121	20240621	181800	307663400	4065	4065	4065	4065	0
122	20240621	181700	307663400	4065	4065	4065	4065	1364
123	20240621	181600	307663400	4065	4065	4065	4065	0
124	20240621	181500	307663400	4065	4065	4065	4065	0
125	20240621	181400	307663400	4065	4065	4065	4065	0
126	20240621	181300	307663400	4065	4065	4065	4065	0
127	20240621	181200	307663400	4065	4065	4065	4065	0
128	20240621	181100	307663400	4065	4065	4065	4065	0
129	20240621	181000	307663400	4065	4065	4065	4065	0
130	20240621	180900	307663400	4065	4065	4065	4065	0
131	20240621	180800	307663400	4065	4065	4065	4065	0
132	20240621	180700	307663400	4065	4065	4065	4065	0
133	20240621	180600	307663400	4065	4065	4065	4065	0
134	20240621	180500	307663400	4065	4065	4065	4065	0
135	20240621	180400	307663400	4065	4065	4065	4065	0
136	20240621	180300	307663400	4065	4065	4065	4065	0
137	20240621	180200	307663400	4065	4065	4065	4065	0
138	20240621	180100	307663400	4065	4065	4065	4065	0
139	20240621	180000	307663400	4065	4065	4065	4065	0
140	20240621	175900	307663400	4065	4065	4065	4065	0
141	20240621	175800	307663400	4065	4065	4065	4065	0
142	20240621	175700	307663400	4065	4065	4065	4065	0
143	20240621	175600	307663400	4065	4065	4065	4065	0
144	20240621	175500	307663400	4065	4065	4065	4065	0
145	20240621	175400	307663400	4065	4065	4065	4065	0
146	20240621	175300	307663400	4065	4065	4065	4065	0
147	20240621	175200	307663400	4065	4065	4065	4065	0
148	20240621	175100	307663400	4065	4065	4065	4065	0
149	20240621	175000	307663400	4065	4065	4065	4065	0
150	20240621	174900	307663400	4065	4065	4065	4065	0
151	20240621	174800	307663400	4065	4065	4065	4065	0
152	20240621	174700	307663400	4065	4065	4065	4065	1364
153	20240621	174600	307663400	4065	4065	4065	4065	0
154	20240621	174500	307663400	4065	4065	4065	4065	0
155	20240621	174400	307663400	4065	4065	4065	4065	0
156	20240621	174300	307663400	4065	4065	4065	4065	0
157	20240621	174200	307663400	4065	4065	4065	4065	0
158	20240621	174100	307663400	4065	4065	4065	4065	0
159	20240621	174000	307663400	4065	4065	4065	4065	0
160	20240621	173900	307663400	4065	4065	4065	4065	0
161	20240621	173800	307663400	4065	4065	4065	4065	0
162	20240621	173700	307663400	4065	4065	4065	4065	0
163	20240621	173600	307663400	4065	4065	4065	4065	0
164	20240621	173500	307663400	4065	4065	4065	4065	0
165	20240621	173400	307663400	4065	4065	4065	4065	0
166	20240621	173300	307663400	4065	4065	4065	4065	0
167	20240621	173200	307663400	4065	4065	4065	4065	0
168	20240621	173100	307663400	4065	4065	4065	4065	0
169	20240621	173000	307663400	4065	4065	4065	4065	0
170	20240621	172900	307663400	4065	4065	4065	4065	0
171	20240621	172800	307663400	4065	4065	4065	4065	0
172	20240621	172700	307663400	4065	4065	4065	4065	0
173	20240621	172600	307663400	4065	4065	4065	4065	0
174	20240621	172500	307663400	4065	4065	4065	4065	0
175	20240621	172400	307663400	4065	4065	4065	4065	0
176	20240621	172300	307663400	4065	4065	4065	4065	0
177	20240621	172200	307663400	4065	4065	4065	4065	0
178	20240621	172100	307663400	4065	4065	4065	4065	0
179	20240621	172000	307663400	4065	4065	4065	4065	0
180	20240621	171900	307663400	4065	4065	4065	4065	0
181	20240621	171800	307663400	4065	4065	4065	4065	0
182	20240621	171700	307663400	4065	4065	4065	4065	1364
183	20240621	171600	307663400	4065	4065	4065	4065	0
184	20240621	171500	307663400	4065	4065	4065	4065	0
185	20240621	171400	307663400	4065	4065	4065	4065	0
186	20240621	171300	307663400	4065	4065	4065	4065	0
187	20240621	171200	307663400	4065	4065	4065	4065	0
188	20240621	171100	307663400	4065	4065	4065	4065	0
189	20240621	171000	307663400	4065	4065	4065	4065	0
190	20240621	170900	307663400	4065	4065	4065	4065	0
191	20240621	170800	307663400	4065	4065	4065	4065	0
192	20240621	170700	307663400	4065	4065	4065	4065	0
193	20240621	170600	307663400	4065	4065	4065	4065	0
194	20240621	170500	307663400	4065	4065	4065	4065	0
195	20240621	170400	307663400	4065	4065	4065	4065	0
196	20240621	170300	307663400	4065	4065	4065	4065	0
197	20240621	170200	307663400	4065	4065	4065	4065	0
198	20240621	170100	307663400	4065	4065	4065	4065	0
199	20240621	170000	307663400	4065	4065	4065	4065	0
200	20240621	165900	307663400	4065	4065	4065	4065	0
201	20240621	165800	307663400	4065	4065	4065	4065	0
202	20240621	165700	307663400	4065	4065	4065	4065	0
203	20240621	165600	307663400	4065	4065	4065	4065	0
204	20240621	165500	307663400	4065	4065	4065	4065	0
205	20240621	165400	307663400	4065	4065	4065	4065	0
206	20240621	165300	307663400	4065	4065	4065	4065	0
207	20240621	165200	307663400	4065	4065	4065	4065	0
208	20240621	165100	307663400	4065	4065	4065	4065	0
209	20240621	165000	307663400	4065	4065	4065	4065	0
210	20240621	164900	307663400	4065	4065	4065	4065	0
211	20240621	164800	307663400	4065	4065	4065	4065	0
212	20240621	164700	307663400	4065	4065	4065	4065	1364
213	20240621	164600	307663400	4065	4065	4065	4065	0
214	20240621	164500	307663400	4065	4065	4065	4065	0
215	20240621	164400	307663400	4065	4065	4065	4065	0
216	20240621	164300	307663400	4065	4065	4065	4065	0
217	20240621	164200	307663400	4065	4065	4065	4065	0
218	20240621	164100	307663400	4065	4065	4065	4065	0
219	20240621	164000	307663400	4065	4065	4065	4065	0
220	20240621	163900	307663400	4065	4065	4065	4065	0
221	20240621	163800	307663400	4065	4065	4065	4065	0
222	20240621	163700	307663400	4065	4065	4065	4065	0
223	20240621	163600	307663400	4065	4065	4065	4065	0
224	20240621	163500	307663400	4065	4065	4065	4065	0
225	20240621	163400	307663400	4065	4065	4065	4065	0
226	20240621	163300	307663400	4065	4065	4065	4065	0
227	20240621	163200	307663400	4065	4065	4065	4065	0
228	20240621	163100	307663400	4065	4065	4065	4065	0
229	20240621	163000	307663400	4065	4065	4065	4065	0
230	20240621	162900	307663400	4065	4065	4065	4065	0
231	20240621	162800	307663400	4065	4065	4065	4065	0
232	20240621	162700	307663400	4065	4065	4065	4065	0
233	20240621	162600	307663400	4065	4065	4065	4065	0
234	20240621	162500	307663400	4065	4065	4065	4065	0
235	20240621	162400	307663400	4065	4065	4065	4065	0
236	20240621	162300	307663400	4065	4065	4065	4065	0
237	20240621	162200	307663400	4065	4065	4065	4065	0
238	20240621	162100	307663400	4065	4065	4065	4065	0
239	20240621	162000	307663400	4065	4065	4065	4065	0
240	20240621	161900	307663400	4065	4065	4065	4065	0
241	20240621	161800	307663400	4065	4065	4065	4065	0
242	20240621	161700	307663400	4065	4065	4065	4065	1364
243	20240621	161600	307663400	4065	4065	4065	4065	0
244	20240621	161500	307663400	4065	4065	4065	4065	0
245	20240621	161400	307663400	4065	4065	4065	4065	0
246	20240621	161300	307663400	4065	4065	4065	4065	0
247	20240621	161200	307663400	4065	4065	4065	4065	0
248	20240621	161100	307663400	4065	4065	4065	4065	0
249	20240621	161000	307663400	4065	4065	4065	4065	0
250	20240621	160900	307663400	4065	4065	4065	4065	0
251	20240621	160800	307663400	4065	4065	4065	4065	0
252	20240621	160700	307663400	4065	4065	4065	4065	0
253	20240621	160600	307663400	4065	4065	4065	4065	0
254	20240621	160500	307663400	4065	4065	4065	4065	0
255	20240621	160400	307663400	4065	4065	4065	4065	0
256	20240621	160300	307663400	4065	4065	4065	4065	0
257	20240621	160200	307663400	4065	4065	4065	4065	0
258	20240621	160100	307663400	4065	4065	4065	4065	0
259	20240621	160000	307663400	4065	4065	4065	4065	0
260	20240621	155900	307663400	4065	4065	4065	4065	0
261	20240621	155800	307663400	4065	4065	4065	4065	0
262	20240621	155700	307663400	4065	4065	4065	4065	0
263	20240621	155600	307663400	4065	4065	4065	4065	0
264	20240621	155500	307663400	4065	4065	4065	4065	0
265	20240621	155400	307663400	4065	4065	4065	4065	0
266	20240621	155300	307663400	4065	4065	4065	4065	0
267	20240621	155200	307663400	4065	4065	4065	4065	0
268	20240621	155100	307663400	4065	4065	4065	4065	0
269	20240621	155000	307663400	4065	4065	4065	4065	0
270	20240621	154900	307663400	4065	4065	4065	4065	0
271	20240621	154800	307663400	4065	4065	4065	4065	0
272	20240621	154700	307663400	4065	4065	4065	4065	1364
273	20240621	154600	307663400	4065	4065	4065	4065	0
274	20240621	154500	307663400	4065	4065	4065	4065	0
275	20240621	154400	307663400	4065	4065	4065	4065	0
276	20240621	154300	307663400	4065	4065	4065	4065	0
277	20240621	154200	307663400	4065	4065	4065	4065	0
278	20240621	154100	307663400	4065	4065	4065	4065	0
279	20240621	154000	307663400	4065	4065	4065	4065	0
280	20240621	153900	307663400	4065	4065	4065	4065	0
281	20240621	153800	307663400	4065	4065	4065	4065	0
282	20240621	153700	307663400	4065	4065	4065	4065	0
283	20240621	153600	307663400	4065	4065	4065	4065	0
284	20240621	153500	307663400	4065	4065	4065	4065	0
285	20240621	153400	307663400	4065	4065	4065	4065	0
286	20240621	153300	307663400	4065	4065	4065	4065	0
287	20240621	153200	307663400	4065	4065	4065	4065	0
288	20240621	153100	307663400	4065	4065	4065	4065	0
289	20240621	153000	307663400	4065	4065	4065	4065	1364
290	20240621	152900	302118740	4075	4075	4075	4075	0
291	20240621	152800	302118740	4075	4075	4075	4075	0
292	20240621	152700	302118740	4075	4075	4075	4075	0
293	20240621	152600	302118740	4075	4075	4075	4075	0
294	20240621	152500	302118740	4075	4075	4075	4075	0
295	20240621	152400	302118740	4075	4075	4075	4075	0
296	20240621	152300	302118740	4075	4075	4075	4075	0
297	20240621	152200	302118740	4075	4075	4075	4075	0
298	20240621	152100	302118740	4075	4075	4075	4075	0
299	20240621	152000	302118740	4075	4075	4075	4075	0
300	20240621	151900	302118740	4075	4075	4075	4075	0
301	20240621	151800	302118740	4075	4075	4075	4075	0
302	20240621	151700	302118740	4075	4075	4075	4075	0
303	20240621	151600	302118740	4075	4075	4075	4075	0
304	20240621	151500	302118740	4075	4075	4075	4075	0
305	20240621	151400	302118740	4075	4075	4075	4075	0
306	20240621	151300	302118740	4075	4080	4080	4075	11
307	20240621	151200	302073865	4080	4070	4080	4070	12
308	20240621	151100	302024985	4075	4070	4075	4070	1225
309	20240621	151000	297033260	4075	4075	4075	4075	0
310	20240621	150900	297033260	4075	4075	4075	4075	10
311	20240621	150800	296992510	4060	4060	4060	4060	0
312	20240621	150700	296992510	4060	4060	4060	4060	236
313	20240621	150600	296034350	4060	4060	4060	4060	4
314	20240621	150500	296018110	4050	4055	4055	4050	218
315	20240621	150400	295134460	4060	4060	4060	4060	0
316	20240621	150300	295134460	4060	4055	4060	4055	391
317	20240621	150200	293547690	4055	4055	4055	4055	22
318	20240621	150100	293458480	4060	4060	4060	4060	8
319	20240621	150000	293426000	4050	4050	4050	4050	3
320	20240621	145900	293413850	4060	4040	4060	4040	359
321	20240621	145800	291963285	4040	4040	4040	4040	0
322	20240621	145700	291963285	4040	4035	4040	4035	2
323	20240621	145600	291955210	4060	4060	4060	4060	0
324	20240621	145500	291955210	4060	4060	4060	4060	0
325	20240621	145400	291955210	4060	4040	4060	4035	398
326	20240621	145300	290348975	4035	4045	4045	4035	1134
327	20240621	145200	285767025	4060	4060	4060	4060	10
328	20240621	145100	285726425	4045	4055	4055	4045	100
329	20240621	145000	285321455	4060	4060	4060	4060	4
330	20240621	144900	285305215	4055	4055	4055	4055	0
331	20240621	144800	285305215	4055	4055	4055	4055	0
332	20240621	144700	285305215	4055	4055	4055	4055	74
333	20240621	144600	285005145	4055	4055	4055	4055	200
334	20240621	144500	284194145	4060	4060	4060	4060	4
335	20240621	144400	284177905	4050	4050	4050	4050	1
336	20240621	144300	284173855	4060	4060	4060	4060	20
337	20240621	144200	284092655	4060	4060	4060	4060	2
338	20240621	144100	284084535	4060	4060	4060	4060	20
339	20240621	144000	284003335	4060	4060	4060	4060	0
340	20240621	143900	284003335	4060	4060	4060	4060	0
341	20240621	143800	284003335	4060	4060	4060	4060	0
342	20240621	143700	284003335	4060	4060	4060	4060	0
343	20240621	143600	284003335	4060	4060	4060	4060	0
344	20240621	143500	284003335	4060	4060	4060	4060	0
345	20240621	143400	284003335	4060	4060	4060	4060	0
346	20240621	143300	284003335	4060	4060	4060	4060	0
347	20240621	143200	284003335	4060	4060	4060	4060	10
348	20240621	143100	283962735	4060	4035	4060	4035	2
349	20240621	143000	283954640	4035	4035	4035	4035	0
350	20240621	142900	283954640	4035	4045	4045	4035	500
351	20240621	142800	281935375	4045	4045	4045	4045	4
352	20240621	142700	281919195	4065	4060	4065	4060	821
353	20240621	142600	278583075	4060	4060	4060	4060	2
354	20240621	142500	278574955	4060	4060	4060	4060	0
355	20240621	142400	278574955	4060	4060	4060	4060	0
356	20240621	142300	278574955	4060	4060	4060	4060	529
357	20240621	142200	276427215	4055	4055	4055	4055	20
358	20240621	142100	276346115	4055	4055	4055	4055	700
359	20240621	142000	273507615	4055	4055	4055	4055	1
360	20240621	141900	273503560	4055	4055	4055	4055	0
361	20240621	141800	273503560	4055	4055	4055	4055	0
362	20240621	141700	273503560	4055	4055	4055	4055	0
363	20240621	141600	273503560	4055	4055	4055	4055	1000
364	20240621	141500	269448560	4060	4060	4060	4060	0
365	20240621	141400	269448560	4060	4060	4060	4060	0
366	20240621	141300	269448560	4060	4060	4060	4060	0
367	20240621	141200	269448560	4060	4035	4060	4035	5
368	20240621	141100	269428325	4035	4050	4050	4035	123
369	20240621	141000	268931475	4060	4060	4060	4060	7
370	20240621	140900	268903055	4040	4040	4040	4040	241
371	20240621	140800	267929415	4040	4040	4040	4040	0
372	20240621	140700	267929415	4040	4045	4045	4040	800
373	20240621	140600	264696075	4060	4060	4060	4060	0
374	20240621	140500	264696075	4060	4060	4060	4060	6
375	20240621	140400	264671715	4050	4050	4050	4050	196
376	20240621	140300	263877915	4050	4050	4050	4050	0
377	20240621	140200	263877915	4050	4050	4050	4050	121
378	20240621	140100	263387865	4060	4060	4060	4060	30
379	20240621	140000	263266065	4065	4050	4065	4050	4
380	20240621	135900	263249820	4050	4050	4050	4050	0
381	20240621	135800	263249820	4050	4050	4050	4050	10
382	20240621	135700	263209320	4065	4055	4065	4055	56
383	20240621	135600	262982200	4050	4055	4055	4050	185
384	20240621	135500	262232525	4065	4055	4065	4055	66
385	20240621	135400	261964550	4060	4060	4060	4060	1
386	20240621	135300	261960490	4060	4060	4060	4060	0
387	20240621	135200	261960490	4060	4060	4060	4060	110
388	20240621	135100	261513890	4060	4055	4060	4055	204
389	20240621	135000	260686630	4060	4060	4060	4060	10
390	20240621	134900	260646030	4060	4060	4060	4060	0
391	20240621	134800	260646030	4060	4060	4060	4060	77
392	20240621	134700	260333410	4060	4060	4060	4060	0
393	20240621	134600	260333410	4060	4060	4060	4060	0
394	20240621	134500	260333410	4060	4055	4060	4055	325
395	20240621	134400	259015510	4055	4055	4055	4055	0
396	20240621	134300	259015510	4055	4055	4055	4055	0
397	20240621	134200	259015510	4055	4055	4055	4055	30
398	20240621	134100	258893860	4055	4055	4055	4055	0
399	20240621	134000	258893860	4055	4055	4055	4055	200
400	20240621	133900	258082860	4040	4040	4040	4040	1
401	20240621	133800	258078820	4040	4040	4040	4040	1
402	20240621	133700	258074780	4055	4055	4055	4055	4
403	20240621	133600	258058560	4055	4045	4055	4045	5
404	20240621	133500	258038295	4040	4040	4040	4040	79
405	20240621	133400	257719135	4055	4055	4055	4055	0
406	20240621	133300	257719135	4055	4055	4055	4055	0
407	20240621	133200	257719135	4055	4055	4055	4055	0
408	20240621	133100	257719135	4055	4055	4055	4055	0
409	20240621	133000	257719135	4055	4055	4055	4055	0
410	20240621	132900	257719135	4055	4055	4055	4055	2
411	20240621	132800	257711025	4040	4045	4045	4040	880
412	20240621	132700	254151550	4045	4045	4045	4045	0
413	20240621	132600	254151550	4045	4045	4045	4045	403
414	20240621	132500	252521415	4055	4055	4055	4055	3
415	20240621	132400	252509250	4055	4055	4055	4055	6
416	20240621	132300	252484920	4045	4045	4045	4045	1
417	20240621	132200	252480875	4055	4055	4055	4055	0
418	20240621	132100	252480875	4055	4055	4055	4055	0
419	20240621	132000	252480875	4055	4055	4055	4055	0
420	20240621	131900	252480875	4055	4055	4055	4055	0
421	20240621	131800	252480875	4055	4055	4055	4055	5
422	20240621	131700	252460600	4040	4040	4040	4040	0
423	20240621	131600	252460600	4040	4040	4040	4040	0
424	20240621	131500	252460600	4040	4040	4040	4040	0
425	20240621	131400	252460600	4040	4040	4040	4040	50
426	20240621	131300	252258600	4055	4055	4055	4055	0
427	20240621	131200	252258600	4055	4055	4055	4055	6
428	20240621	131100	252234270	4055	4050	4055	4050	140
429	20240621	131000	251667170	4050	4050	4050	4050	205
430	20240621	130900	250836920	4045	4045	4045	4045	127
431	20240621	130800	250323205	4055	4055	4055	4055	5
432	20240621	130700	250302930	4055	4055	4055	4055	0
433	20240621	130600	250302930	4055	4055	4055	4055	0
434	20240621	130500	250302930	4055	4055	4055	4055	0
435	20240621	130400	250302930	4055	4045	4055	4045	161
436	20240621	130300	249651645	4040	4040	4040	4040	0
437	20240621	130200	249651645	4040	4040	4040	4040	261
438	20240621	130100	248597205	4045	4050	4055	4045	173
439	20240621	130000	247896635	4055	4050	4055	4050	1019
440	20240621	125900	243769590	4050	4050	4050	4050	0
441	20240621	125800	243769590	4050	4050	4050	4050	4
442	20240621	125700	243753390	4050	4050	4050	4050	0
443	20240621	125600	243753390	4050	4050	4050	4050	0
444	20240621	125500	243753390	4050	4045	4050	4045	95
445	20240621	125400	243369075	4045	4045	4045	4045	0
446	20240621	125300	243369075	4045	4045	4045	4045	0
447	20240621	125200	243369075	4045	4045	4045	4045	22
448	20240621	125100	243280085	4040	4040	4040	4040	57
449	20240621	125000	243049805	4040	4040	4040	4040	20
450	20240621	124900	242969005	4045	4045	4045	4045	11
451	20240621	124800	242924510	4050	4050	4050	4050	0
452	20240621	124700	242924510	4050	4050	4050	4050	1
453	20240621	124600	242920460	4030	4030	4030	4030	821
454	20240621	124500	239611830	4040	4040	4040	4040	0
455	20240621	124400	239611830	4040	4035	4040	4035	55
456	20240621	124300	239389890	4035	4035	4035	4035	0
457	20240621	124200	239389890	4035	4035	4035	4035	0
458	20240621	124100	239389890	4035	4035	4035	4035	65
459	20240621	124000	239127615	4050	4050	4050	4050	0
460	20240621	123900	239127615	4050	4050	4050	4050	0
461	20240621	123800	239127615	4050	4050	4050	4050	1
462	20240621	123700	239123565	4035	4035	4035	4035	0
463	20240621	123600	239123565	4035	4035	4035	4035	0
464	20240621	123500	239123565	4035	4035	4035	4035	130
465	20240621	123400	238599015	4035	4035	4035	4035	19
466	20240621	123300	238522350	4035	4035	4035	4035	0
467	20240621	123200	238522350	4035	4035	4035	4035	0
468	20240621	123100	238522350	4035	4040	4040	4035	119
469	20240621	123000	238041605	4040	4045	4045	4040	5
470	20240621	122900	238021395	4045	4045	4045	4045	0
471	20240621	122800	238021395	4045	4045	4045	4045	0
472	20240621	122700	238021395	4045	4045	4045	4045	1
473	20240621	122600	238017350	4055	4055	4055	4055	0
474	20240621	122500	238017350	4055	4055	4055	4055	1
475	20240621	122400	238013295	4055	4055	4055	4055	0
476	20240621	122300	238013295	4055	4055	4055	4055	100
477	20240621	122200	237607795	4055	4055	4055	4055	0
478	20240621	122100	237607795	4055	4055	4055	4055	0
479	20240621	122000	237607795	4055	4040	4055	4040	43
480	20240621	121900	237433445	4045	4045	4045	4045	122
481	20240621	121800	236939955	4055	4055	4055	4055	2
482	20240621	121700	236931845	4055	4055	4055	4055	0
483	20240621	121600	236931845	4055	4055	4055	4055	0
484	20240621	121500	236931845	4055	4055	4055	4055	2
485	20240621	121400	236923735	4055	4055	4055	4055	4
486	20240621	121300	236907515	4055	4055	4055	4055	0
487	20240621	121200	236907515	4055	4055	4055	4055	5
488	20240621	121100	236887240	4055	4055	4055	4055	5
489	20240621	121000	236866965	4055	4055	4055	4055	0
490	20240621	120900	236866965	4055	4055	4055	4055	0
491	20240621	120800	236866965	4055	4055	4055	4055	1
492	20240621	120700	236862910	4060	4060	4060	4060	0
493	20240621	120600	236862910	4060	4060	4060	4060	0
494	20240621	120500	236862910	4060	4060	4060	4060	0
495	20240621	120400	236862910	4060	4060	4060	4060	0
496	20240621	120300	236862910	4060	4060	4060	4060	0
497	20240621	120200	236862910	4060	4060	4060	4060	0
498	20240621	120100	236862910	4060	4060	4060	4060	4
499	20240621	120000	236846670	4060	4060	4060	4060	0
500	20240621	115900	236846670	4060	4040	4060	4040	26
501	20240621	115800	236741610	4030	4030	4030	4030	659
502	20240621	115700	234085840	4035	4035	4035	4035	420
503	20240621	115600	232391140	4035	4035	4035	4035	0
504	20240621	115500	232391140	4035	4035	4035	4035	240
505	20240621	115400	231422740	4040	4040	4040	4040	20
506	20240621	115300	231341940	4040	4040	4040	4040	300
507	20240621	115200	230129940	4040	4040	4040	4040	310
508	20240621	115100	228877540	4040	4045	4045	4040	287
509	20240621	115000	227717985	4045	4045	4045	4045	188
510	20240621	114900	226957525	4055	4055	4055	4055	0
511	20240621	114800	226957525	4055	4055	4055	4055	30
512	20240621	114700	226835875	4060	4050	4060	4050	30
513	20240621	114600	226714165	4050	4050	4050	4050	30
514	20240621	114500	226592665	4050	4050	4050	4050	0
515	20240621	114400	226592665	4050	4050	4050	4050	11
516	20240621	114300	226548115	4060	4060	4060	4060	2
517	20240621	114200	226539995	4060	4060	4060	4060	0
518	20240621	114100	226539995	4060	4060	4060	4060	0
519	20240621	114000	226539995	4060	4060	4060	4060	0
520	20240621	113900	226539995	4060	4060	4060	4060	30
521	20240621	113800	226418195	4060	4060	4060	4060	3
522	20240621	113700	226406015	4060	4060	4060	4060	0
523	20240621	113600	226406015	4060	4060	4060	4060	0
524	20240621	113500	226406015	4060	4060	4060	4060	1
525	20240621	113400	226401955	4045	4045	4045	4045	0
526	20240621	113300	226401955	4045	4045	4045	4045	0
527	20240621	113200	226401955	4045	4045	4045	4045	0
528	20240621	113100	226401955	4045	4050	4060	4045	2597
529	20240621	113000	215861500	4060	4060	4060	4060	0
530	20240621	112900	215861500	4060	4060	4060	4060	0
531	20240621	112800	215861500	4060	4060	4060	4060	4
532	20240621	112700	215845260	4060	4060	4060	4060	4
533	20240621	112600	215829020	4060	4060	4060	4060	0
534	20240621	112500	215829020	4060	4060	4060	4060	14
535	20240621	112400	215772180	4040	4040	4040	4040	0
536	20240621	112300	215772180	4040	4040	4040	4040	0
537	20240621	112200	215772180	4040	4040	4040	4040	0
538	20240621	112100	215772180	4040	4040	4040	4040	187
539	20240621	112000	215016700	4040	4040	4040	4040	152
540	20240621	111900	214402620	4070	4070	4070	4070	0
541	20240621	111800	214402620	4070	4070	4070	4070	0
542	20240621	111700	214402620	4070	4070	4070	4070	6
543	20240621	111600	214378200	4040	4075	4075	4040	121
544	20240621	111500	213889325	4075	4075	4075	4075	0
545	20240621	111400	213889325	4075	4075	4075	4075	0
546	20240621	111300	213889325	4075	4075	4075	4075	0
547	20240621	111200	213889325	4075	4075	4075	4075	0
548	20240621	111100	213889325	4075	4075	4075	4075	4
549	20240621	111000	213873025	4075	4070	4075	4070	1413
550	20240621	110900	208122095	4070	4070	4070	4070	50
551	20240621	110800	207918595	4070	4070	4070	4070	8
552	20240621	110700	207886035	4065	4065	4065	4065	55
553	20240621	110600	207662460	4040	4040	4040	4040	0
554	20240621	110500	207662460	4040	4065	4065	4040	14
555	20240621	110400	207605625	4065	4065	4065	4065	200
556	20240621	110300	206792625	4040	4055	4055	4040	614
557	20240621	110200	204311475	4055	4055	4055	4055	1
558	20240621	110100	204307420	4065	4065	4065	4065	0
559	20240621	110000	204307420	4065	4065	4065	4065	0
560	20240621	105900	204307420	4065	4065	4065	4065	3
561	20240621	105800	204295225	4070	4070	4070	4070	0
562	20240621	105700	204295225	4070	4070	4070	4070	0
563	20240621	105600	204295225	4070	4070	4070	4070	250
564	20240621	105500	203277725	4055	4055	4055	4055	1
565	20240621	105400	203273670	4070	4070	4070	4070	0
566	20240621	105300	203273670	4070	4070	4070	4070	0
567	20240621	105200	203273670	4070	4070	4070	4070	0
568	20240621	105100	203273670	4070	4070	4070	4070	8
569	20240621	105000	203241110	4060	4060	4060	4060	1
570	20240621	104900	203237050	4070	4070	4070	4070	13
571	20240621	104800	203184140	4065	4070	4070	4065	2
572	20240621	104700	203176005	4085	4085	4085	4085	0
573	20240621	104600	203176005	4085	4085	4085	4085	0
574	20240621	104500	203176005	4085	4085	4085	4085	0
575	20240621	104400	203176005	4085	4085	4085	4085	0
576	20240621	104300	203176005	4085	4085	4085	4085	0
577	20240621	104200	203176005	4085	4085	4085	4085	0
578	20240621	104100	203176005	4085	4085	4085	4085	0
579	20240621	104000	203176005	4085	4085	4085	4085	0
580	20240621	103900	203176005	4085	4085	4085	4085	0
581	20240621	103800	203176005	4085	4085	4085	4085	0
582	20240621	103700	203176005	4085	4085	4085	4085	0
583	20240621	103600	203176005	4085	4085	4085	4085	0
584	20240621	103500	203176005	4085	4075	4085	4075	61
585	20240621	103400	202927310	4045	4080	4080	4045	20
586	20240621	103300	202846340	4080	4080	4080	4080	0
587	20240621	103200	202846340	4080	4040	4080	4040	465
588	20240621	103100	200965405	4050	4050	4050	4050	0
589	20240621	103000	200965405	4050	4050	4050	4050	0
590	20240621	102900	200965405	4050	4045	4050	4045	245
591	20240621	102800	199974370	4050	4055	4055	4050	132
592	20240621	102700	199439740	4055	4055	4055	4055	2
593	20240621	102600	199431630	4055	4065	4065	4055	113
594	20240621	102500	198972415	4065	4065	4065	4065	0
595	20240621	102400	198972415	4065	4065	4065	4065	24
596	20240621	102300	198874855	4065	4065	4065	4065	2
597	20240621	102200	198866725	4070	4070	4070	4070	0
598	20240621	102100	198866725	4070	4070	4070	4070	0
599	20240621	102000	198866725	4070	4070	4070	4070	4
600	20240621	101900	198850445	4070	4070	4070	4070	0
601	20240621	101800	198850445	4070	4070	4070	4070	0
602	20240621	101700	198850445	4070	4070	4070	4070	0
603	20240621	101600	198850445	4070	4070	4070	4070	1
604	20240621	101500	198846375	4070	4070	4070	4070	20
605	20240621	101400	198764975	4070	4070	4070	4070	0
606	20240621	101300	198764975	4070	4070	4070	4070	49
607	20240621	101200	198565545	4070	4070	4070	4070	0
608	20240621	101100	198565545	4070	4070	4070	4070	0
609	20240621	101000	198565545	4070	4070	4070	4070	2
610	20240621	100900	198557405	4070	4075	4075	4070	54
611	20240621	100800	198337380	4085	4085	4085	4085	0
612	20240621	100700	198337380	4085	4085	4085	4085	0
613	20240621	100600	198337380	4085	4085	4085	4085	0
614	20240621	100500	198337380	4085	4055	4085	4055	306
615	20240621	100400	197094060	4040	4040	4040	4040	194
616	20240621	100300	196310300	4040	4050	4050	4040	69
617	20240621	100200	196031450	4050	4055	4055	4050	13
618	20240621	100100	195978780	4055	4055	4055	4055	0
619	20240621	100000	195978780	4055	4030	4055	4030	10041
620	20240621	095900	155513500	4030	4030	4030	4030	26
621	20240621	095800	155408720	4030	4030	4030	4030	12
622	20240621	095700	155360360	4030	4030	4030	4025	35
623	20240621	095600	155219315	4030	4025	4030	4025	105
624	20240621	095500	154796685	4025	4030	4030	4020	1181
625	20240621	095400	150048150	4030	4030	4030	4030	42
626	20240621	095300	149878890	4030	4030	4030	4030	25
627	20240621	095200	149778140	4030	4030	4030	4030	500
628	20240621	095100	147763140	4030	4030	4030	4030	1
629	20240621	095000	147759110	4030	4025	4030	4025	10
630	20240621	094900	147718835	4030	4020	4030	4020	144
631	20240621	094800	147139725	4020	4030	4030	4020	531
632	20240621	094700	145003095	4030	4025	4030	4025	940
633	20240621	094600	141219520	4030	4030	4030	4030	241
634	20240621	094500	140248290	4030	4030	4030	4030	27
635	20240621	094400	140139480	4030	4030	4030	4030	30
636	20240621	094300	140018580	4030	4030	4030	4030	0
637	20240621	094200	140018580	4030	4030	4030	4030	38
638	20240621	094100	139865440	4025	4030	4030	4025	578
639	20240621	094000	137537120	4030	4035	4060	4030	1003
640	20240621	093900	133494990	4035	4035	4035	4035	192
641	20240621	093800	132720270	4030	4030	4030	4030	0
642	20240621	093700	132720270	4030	4030	4030	4030	0
643	20240621	093600	132720270	4030	4035	4035	4030	53
644	20240621	093500	132506510	4060	4060	4060	4060	0
645	20240621	093400	132506510	4060	4060	4060	4060	0
646	20240621	093300	132506510	4060	4030	4060	4030	102
647	20240621	093200	132095390	4060	4060	4060	4060	402
648	20240621	093100	130463270	4060	4060	4060	4060	456
649	20240621	093000	128611910	4065	4030	4065	4030	175
650	20240621	092900	127905890	4035	4035	4035	4035	511
651	20240621	092800	125844005	4030	4030	4030	4030	83
652	20240621	092700	125509515	4030	4015	4030	4015	1809
653	20240621	092600	118222740	4015	4015	4015	4015	0
654	20240621	092500	118222740	4015	4015	4015	4010	1049
655	20240621	092400	114013735	4010	4025	4025	4010	1468
656	20240621	092300	108124385	4025	4010	4030	4010	238
657	20240621	092200	107169845	4035	4050	4050	4005	2931
658	20240621	092100	95389935	4050	4035	4050	4035	15
659	20240621	092000	95329350	4035	4055	4055	4035	3661
660	20240621	091900	80517480	4055	4060	4060	4055	1119
661	20240621	091800	75979325	4060	4055	4060	4055	174
662	20240621	091700	75272980	4055	4060	4060	4055	380
663	20240621	091600	73732030	4060	4055	4060	4050	1498
664	20240621	091500	67662390	4055	4060	4060	4055	445
665	20240621	091400	65857530	4060	4065	4065	4060	9652
666	20240621	091300	26628650	4070	4075	4075	4070	1342
667	20240621	091200	21163495	4100	4100	4100	4100	5
668	20240621	091100	21142995	4095	4095	4095	4095	0
669	20240621	091000	21142995	4095	4095	4095	4095	11
670	20240621	090900	21097950	4070	4075	4075	4070	750
671	20240621	090800	18041755	4075	4085	4085	4075	850
672	20240621	090700	14574650	4085	4085	4085	4085	250
673	20240621	090600	13553400	4085	4095	4095	4080	1577
674	20240621	090500	7114655	4130	4130	4130	4130	0
675	20240621	090400	7114655	4130	4130	4130	4130	0
676	20240621	090300	7114655	4130	4105	4130	4070	1016
677	20240621	090200	2960910	4110	4110	4110	4110	0
678	20240621	090100	2960910	4110	4110	4110	4110	0
679	20240621	090000	2960910	4110	4130	4130	4110	717