KissMeData/025530/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	190900	267513065	4065	4065	4065	4065	1186
3	20240621	190800	267513065	4065	4065	4065	4065	0
4	20240621	190700	267513065	4065	4065	4065	4065	0
5	20240621	190600	267513065	4065	4065	4065	4065	0
6	20240621	190500	267513065	4065	4065	4065	4065	0
7	20240621	190400	267513065	4065	4065	4065	4065	0
8	20240621	190300	267513065	4065	4065	4065	4065	0
9	20240621	190200	267513065	4065	4065	4065	4065	0
10	20240621	190100	267513065	4065	4065	4065	4065	0
11	20240621	190000	267513065	4065	4065	4065	4065	0
12	20240621	185900	267513065	4065	4065	4065	4065	0
13	20240621	185800	267513065	4065	4065	4065	4065	0
14	20240621	185700	267513065	4065	4065	4065	4065	0
15	20240621	185600	267513065	4065	4065	4065	4065	0
16	20240621	185500	267513065	4065	4065	4065	4065	0
17	20240621	185400	267513065	4065	4065	4065	4065	0
18	20240621	185300	267513065	4065	4065	4065	4065	0
19	20240621	185200	267513065	4065	4065	4065	4065	0
20	20240621	185100	267513065	4065	4065	4065	4065	0
21	20240621	185000	267513065	4065	4065	4065	4065	0
22	20240621	184900	267513065	4065	4065	4065	4065	0
23	20240621	184800	267513065	4065	4065	4065	4065	0
24	20240621	184700	267513065	4065	4065	4065	4065	0
25	20240621	184600	267513065	4065	4065	4065	4065	0
26	20240621	184500	267513065	4065	4065	4065	4065	0
27	20240621	184400	267513065	4065	4065	4065	4065	0
28	20240621	184300	267513065	4065	4065	4065	4065	0
29	20240621	184200	267513065	4065	4065	4065	4065	0
30	20240621	184100	267513065	4065	4065	4065	4065	0
31	20240621	184000	267513065	4065	4065	4065	4065	0
32	20240621	183900	267513065	4065	4065	4065	4065	1186
33	20240621	183800	267513065	4065	4065	4065	4065	0
34	20240621	183700	267513065	4065	4065	4065	4065	0
35	20240621	183600	267513065	4065	4065	4065	4065	0
36	20240621	183500	267513065	4065	4065	4065	4065	0
37	20240621	183400	267513065	4065	4065	4065	4065	0
38	20240621	183300	267513065	4065	4065	4065	4065	0
39	20240621	183200	267513065	4065	4065	4065	4065	0
40	20240621	183100	267513065	4065	4065	4065	4065	0
41	20240621	183000	267513065	4065	4065	4065	4065	0
42	20240621	182900	267513065	4065	4065	4065	4065	0
43	20240621	182800	267513065	4065	4065	4065	4065	0
44	20240621	182700	267513065	4065	4065	4065	4065	0
45	20240621	182600	267513065	4065	4065	4065	4065	0
46	20240621	182500	267513065	4065	4065	4065	4065	0
47	20240621	182400	267513065	4065	4065	4065	4065	0
48	20240621	182300	267513065	4065	4065	4065	4065	0
49	20240621	182200	267513065	4065	4065	4065	4065	0
50	20240621	182100	267513065	4065	4065	4065	4065	0
51	20240621	182000	267513065	4065	4065	4065	4065	0
52	20240621	181900	267513065	4065	4065	4065	4065	0
53	20240621	181800	267513065	4065	4065	4065	4065	0
54	20240621	181700	267513065	4065	4065	4065	4065	0
55	20240621	181600	267513065	4065	4065	4065	4065	0
56	20240621	181500	267513065	4065	4065	4065	4065	0
57	20240621	181400	267513065	4065	4065	4065	4065	0
58	20240621	181300	267513065	4065	4065	4065	4065	0
59	20240621	181200	267513065	4065	4065	4065	4065	0
60	20240621	181100	267513065	4065	4065	4065	4065	0
61	20240621	181000	267513065	4065	4065	4065	4065	0
62	20240621	180900	267513065	4065	4065	4065	4065	1186
63	20240621	180800	267513065	4065	4065	4065	4065	0
64	20240621	180700	267513065	4065	4065	4065	4065	0
65	20240621	180600	267513065	4065	4065	4065	4065	0
66	20240621	180500	267513065	4065	4065	4065	4065	0
67	20240621	180400	267513065	4065	4065	4065	4065	0
68	20240621	180300	267513065	4065	4065	4065	4065	0
69	20240621	180200	267513065	4065	4065	4065	4065	0
70	20240621	180100	267513065	4065	4065	4065	4065	0
71	20240621	180000	267513065	4065	4065	4065	4065	0
72	20240621	175900	267513065	4065	4065	4065	4065	0
73	20240621	175800	267513065	4065	4065	4065	4065	0
74	20240621	175700	267513065	4065	4065	4065	4065	0
75	20240621	175600	267513065	4065	4065	4065	4065	0
76	20240621	175500	267513065	4065	4065	4065	4065	0
77	20240621	175400	267513065	4065	4065	4065	4065	0
78	20240621	175300	267513065	4065	4065	4065	4065	0
79	20240621	175200	267513065	4065	4065	4065	4065	0
80	20240621	175100	267513065	4065	4065	4065	4065	0
81	20240621	175000	267513065	4065	4065	4065	4065	0
82	20240621	174900	267513065	4065	4065	4065	4065	0
83	20240621	174800	267513065	4065	4065	4065	4065	0
84	20240621	174700	267513065	4065	4065	4065	4065	0
85	20240621	174600	267513065	4065	4065	4065	4065	0
86	20240621	174500	267513065	4065	4065	4065	4065	0
87	20240621	174400	267513065	4065	4065	4065	4065	0
88	20240621	174300	267513065	4065	4065	4065	4065	0
89	20240621	174200	267513065	4065	4065	4065	4065	0
90	20240621	174100	267513065	4065	4065	4065	4065	0
91	20240621	174000	267513065	4065	4065	4065	4065	0
92	20240621	173900	267513065	4065	4065	4065	4065	1186
93	20240621	173800	267513065	4065	4065	4065	4065	0
94	20240621	173700	267513065	4065	4065	4065	4065	0
95	20240621	173600	267513065	4065	4065	4065	4065	0
96	20240621	173500	267513065	4065	4065	4065	4065	0
97	20240621	173400	267513065	4065	4065	4065	4065	0
98	20240621	173300	267513065	4065	4065	4065	4065	0
99	20240621	173200	267513065	4065	4065	4065	4065	0
100	20240621	173100	267513065	4065	4065	4065	4065	0
101	20240621	173000	267513065	4065	4065	4065	4065	0
102	20240621	172900	267513065	4065	4065	4065	4065	0
103	20240621	172800	267513065	4065	4065	4065	4065	0
104	20240621	172700	267513065	4065	4065	4065	4065	0
105	20240621	172600	267513065	4065	4065	4065	4065	0
106	20240621	172500	267513065	4065	4065	4065	4065	0
107	20240621	172400	267513065	4065	4065	4065	4065	0
108	20240621	172300	267513065	4065	4065	4065	4065	0
109	20240621	172200	267513065	4065	4065	4065	4065	0
110	20240621	172100	267513065	4065	4065	4065	4065	0
111	20240621	172000	267513065	4065	4065	4065	4065	0
112	20240621	171900	267513065	4065	4065	4065	4065	0
113	20240621	171800	267513065	4065	4065	4065	4065	0
114	20240621	171700	267513065	4065	4065	4065	4065	0
115	20240621	171600	267513065	4065	4065	4065	4065	0
116	20240621	171500	267513065	4065	4065	4065	4065	0
117	20240621	171400	267513065	4065	4065	4065	4065	0
118	20240621	171300	267513065	4065	4065	4065	4065	0
119	20240621	171200	267513065	4065	4065	4065	4065	0
120	20240621	171100	267513065	4065	4065	4065	4065	0
121	20240621	171000	267513065	4065	4065	4065	4065	0
122	20240621	170900	267513065	4065	4065	4065	4065	1186
123	20240621	170800	267513065	4065	4065	4065	4065	0
124	20240621	170700	267513065	4065	4065	4065	4065	0
125	20240621	170600	267513065	4065	4065	4065	4065	0
126	20240621	170500	267513065	4065	4065	4065	4065	0
127	20240621	170400	267513065	4065	4065	4065	4065	0
128	20240621	170300	267513065	4065	4065	4065	4065	0
129	20240621	170200	267513065	4065	4065	4065	4065	0
130	20240621	170100	267513065	4065	4065	4065	4065	0
131	20240621	170000	267513065	4065	4065	4065	4065	0
132	20240621	165900	267513065	4065	4065	4065	4065	0
133	20240621	165800	267513065	4065	4065	4065	4065	0
134	20240621	165700	267513065	4065	4065	4065	4065	0
135	20240621	165600	267513065	4065	4065	4065	4065	0
136	20240621	165500	267513065	4065	4065	4065	4065	0
137	20240621	165400	267513065	4065	4065	4065	4065	0
138	20240621	165300	267513065	4065	4065	4065	4065	0
139	20240621	165200	267513065	4065	4065	4065	4065	0
140	20240621	165100	267513065	4065	4065	4065	4065	0
141	20240621	165000	267513065	4065	4065	4065	4065	0
142	20240621	164900	267513065	4065	4065	4065	4065	0
143	20240621	164800	267513065	4065	4065	4065	4065	0
144	20240621	164700	267513065	4065	4065	4065	4065	0
145	20240621	164600	267513065	4065	4065	4065	4065	0
146	20240621	164500	267513065	4065	4065	4065	4065	0
147	20240621	164400	267513065	4065	4065	4065	4065	0
148	20240621	164300	267513065	4065	4065	4065	4065	0
149	20240621	164200	267513065	4065	4065	4065	4065	0
150	20240621	164100	267513065	4065	4065	4065	4065	0
151	20240621	164000	267513065	4065	4065	4065	4065	0
152	20240621	163900	267513065	4065	4065	4065	4065	1186
153	20240621	163800	267513065	4065	4065	4065	4065	0
154	20240621	163700	267513065	4065	4065	4065	4065	0
155	20240621	163600	267513065	4065	4065	4065	4065	0
156	20240621	163500	267513065	4065	4065	4065	4065	0
157	20240621	163400	267513065	4065	4065	4065	4065	0
158	20240621	163300	267513065	4065	4065	4065	4065	0
159	20240621	163200	267513065	4065	4065	4065	4065	0
160	20240621	163100	267513065	4065	4065	4065	4065	0
161	20240621	163000	267513065	4065	4065	4065	4065	0
162	20240621	162900	267513065	4065	4065	4065	4065	0
163	20240621	162800	267513065	4065	4065	4065	4065	0
164	20240621	162700	267513065	4065	4065	4065	4065	0
165	20240621	162600	267513065	4065	4065	4065	4065	0
166	20240621	162500	267513065	4065	4065	4065	4065	0
167	20240621	162400	267513065	4065	4065	4065	4065	0
168	20240621	162300	267513065	4065	4065	4065	4065	0
169	20240621	162200	267513065	4065	4065	4065	4065	0
170	20240621	162100	267513065	4065	4065	4065	4065	0
171	20240621	162000	267513065	4065	4065	4065	4065	0
172	20240621	161900	267513065	4065	4065	4065	4065	0
173	20240621	161800	267513065	4065	4065	4065	4065	0
174	20240621	161700	267513065	4065	4065	4065	4065	0
175	20240621	161600	267513065	4065	4065	4065	4065	0
176	20240621	161500	267513065	4065	4065	4065	4065	0
177	20240621	161400	267513065	4065	4065	4065	4065	0
178	20240621	161300	267513065	4065	4065	4065	4065	0
179	20240621	161200	267513065	4065	4065	4065	4065	0
180	20240621	161100	267513065	4065	4065	4065	4065	0
181	20240621	161000	267513065	4065	4065	4065	4065	0
182	20240621	160900	267513065	4065	4065	4065	4065	1186
183	20240621	160800	267513065	4065	4065	4065	4065	0
184	20240621	160700	267513065	4065	4065	4065	4065	0
185	20240621	160600	267513065	4065	4065	4065	4065	0
186	20240621	160500	267513065	4065	4065	4065	4065	0
187	20240621	160400	267513065	4065	4065	4065	4065	0
188	20240621	160300	267513065	4065	4065	4065	4065	0
189	20240621	160200	267513065	4065	4065	4065	4065	0
190	20240621	160100	267513065	4065	4065	4065	4065	0
191	20240621	160000	267513065	4065	4065	4065	4065	0
192	20240621	155900	267513065	4065	4065	4065	4065	0
193	20240621	155800	267513065	4065	4065	4065	4065	0
194	20240621	155700	267513065	4065	4065	4065	4065	0
195	20240621	155600	267513065	4065	4065	4065	4065	0
196	20240621	155500	267513065	4065	4065	4065	4065	0
197	20240621	155400	267513065	4065	4065	4065	4065	0
198	20240621	155300	267513065	4065	4065	4065	4065	0
199	20240621	155200	267513065	4065	4065	4065	4065	0
200	20240621	155100	267513065	4065	4065	4065	4065	0
201	20240621	155000	267513065	4065	4065	4065	4065	0
202	20240621	154900	267513065	4065	4065	4065	4065	0
203	20240621	154800	267513065	4065	4065	4065	4065	0
204	20240621	154700	267513065	4065	4065	4065	4065	0
205	20240621	154600	267513065	4065	4065	4065	4065	0
206	20240621	154500	267513065	4065	4065	4065	4065	0
207	20240621	154400	267513065	4065	4065	4065	4065	0
208	20240621	154300	267513065	4065	4065	4065	4065	0
209	20240621	154200	267513065	4065	4065	4065	4065	0
210	20240621	154100	267513065	4065	4065	4065	4065	0
211	20240621	154000	267513065	4065	4065	4065	4065	0
212	20240621	153900	267513065	4065	4065	4065	4065	1186
213	20240621	153800	267513065	4065	4065	4065	4065	0
214	20240621	153700	267513065	4065	4065	4065	4065	0
215	20240621	153600	267513065	4065	4065	4065	4065	0
216	20240621	153500	267513065	4065	4065	4065	4065	0
217	20240621	153400	267513065	4065	4065	4065	4065	0
218	20240621	153300	267513065	4065	4065	4065	4065	0
219	20240621	153200	267513065	4065	4065	4065	4065	0
220	20240621	153100	267513065	4065	4065	4065	4065	0
221	20240621	153000	267513065	4065	4065	4065	4065	1186
222	20240621	152900	262691975	4040	4040	4040	4040	0
223	20240621	152800	262691975	4040	4040	4040	4040	0
224	20240621	152700	262691975	4040	4040	4040	4040	0
225	20240621	152600	262691975	4040	4040	4040	4040	0
226	20240621	152500	262691975	4040	4040	4040	4040	0
227	20240621	152400	262691975	4040	4040	4040	4040	0
228	20240621	152300	262691975	4040	4040	4040	4040	0
229	20240621	152200	262691975	4040	4040	4040	4040	0
230	20240621	152100	262691975	4040	4040	4040	4040	0
231	20240621	152000	262691975	4040	4040	4040	4040	0
232	20240621	151900	262691975	4040	4040	4065	4040	601
233	20240621	151800	260251445	4065	4065	4065	4065	0
234	20240621	151700	260251445	4065	4065	4065	4065	188
235	20240621	151600	259487225	4065	4050	4065	4050	20
236	20240621	151500	259406030	4040	4050	4050	4040	113
237	20240621	151400	258948690	4055	4060	4060	4055	52
238	20240621	151300	258737575	4060	4060	4060	4060	0
239	20240621	151200	258737575	4060	4060	4060	4060	0
240	20240621	151100	258737575	4060	4060	4060	4060	0
241	20240621	151000	258737575	4060	4060	4060	4060	5
242	20240621	150900	258717275	4050	4050	4050	4050	1
243	20240621	150800	258713225	4060	4060	4060	4060	0
244	20240621	150700	258713225	4060	4060	4060	4060	5
245	20240621	150600	258692925	4050	4050	4050	4050	5
246	20240621	150500	258672675	4060	4050	4060	4050	270
247	20240621	150400	257579125	4060	4060	4060	4060	119
248	20240621	150300	257095985	4070	4070	4070	4070	0
249	20240621	150200	257095985	4070	4070	4070	4070	28
250	20240621	150100	256982025	4075	4075	4075	4075	0
251	20240621	150000	256982025	4075	4075	4075	4075	0
252	20240621	145900	256982025	4075	4075	4075	4075	0
253	20240621	145800	256982025	4075	4075	4075	4075	136
254	20240621	145700	256427825	4075	4075	4075	4075	0
255	20240621	145600	256427825	4075	4075	4075	4075	0
256	20240621	145500	256427825	4075	4075	4075	4075	0
257	20240621	145400	256427825	4075	4075	4075	4075	1336
258	20240621	145300	250983625	4075	4075	4075	4075	129
259	20240621	145200	250457950	4075	4075	4075	4075	0
260	20240621	145100	250457950	4075	4075	4075	4075	0
261	20240621	145000	250457950	4075	4075	4075	4075	745
262	20240621	144900	247422075	4065	4060	4065	4060	230
263	20240621	144800	246487195	4060	4060	4060	4060	200
264	20240621	144700	245675195	4060	4060	4060	4060	0
265	20240621	144600	245675195	4060	4060	4060	4060	492
266	20240621	144500	243677675	4060	4060	4060	4060	22
267	20240621	144400	243588355	4060	4060	4060	4060	37
268	20240621	144300	243438135	4060	4060	4060	4060	10
269	20240621	144200	243397535	4060	4060	4060	4060	5
270	20240621	144100	243377235	4050	4050	4050	4050	21
271	20240621	144000	243292185	4060	4060	4060	4060	200
272	20240621	143900	242480185	4060	4060	4060	4060	0
273	20240621	143800	242480185	4060	4060	4060	4060	0
274	20240621	143700	242480185	4060	4060	4060	4060	0
275	20240621	143600	242480185	4060	4060	4060	4060	0
276	20240621	143500	242480185	4060	4060	4060	4060	0
277	20240621	143400	242480185	4060	4060	4060	4060	0
278	20240621	143300	242480185	4060	4060	4060	4060	1
279	20240621	143200	242476125	4050	4050	4050	4050	0
280	20240621	143100	242476125	4050	4055	4055	4050	59
281	20240621	143000	242237125	4045	4055	4055	4045	25
282	20240621	142900	242135885	4055	4055	4055	4055	0
283	20240621	142800	242135885	4055	4055	4055	4055	10
284	20240621	142700	242095335	4055	4055	4055	4055	0
285	20240621	142600	242095335	4055	4055	4055	4055	0
286	20240621	142500	242095335	4055	4055	4055	4055	0
287	20240621	142400	242095335	4055	4055	4055	4055	40
288	20240621	142300	241933135	4040	4040	4040	4040	0
289	20240621	142200	241933135	4040	4040	4040	4040	0
290	20240621	142100	241933135	4040	4035	4050	4035	13
291	20240621	142000	241880610	4035	4035	4035	4035	400
292	20240621	141900	240266610	4050	4045	4050	4045	2
293	20240621	141800	240258515	4050	4050	4050	4050	9
294	20240621	141700	240222065	4050	4050	4050	4050	146
295	20240621	141600	239630765	4055	4055	4055	4055	0
296	20240621	141500	239630765	4055	4055	4055	4055	1
297	20240621	141400	239626710	4040	4040	4040	4040	0
298	20240621	141300	239626710	4040	4040	4040	4040	94
299	20240621	141200	239246950	4035	4050	4050	4035	300
300	20240621	141100	238035180	4045	4050	4050	4045	90
301	20240621	141000	237670745	4055	4055	4055	4055	10
302	20240621	140900	237630195	4055	4060	4060	4055	1018
303	20240621	140800	233501755	4060	4060	4060	4060	0
304	20240621	140700	233501755	4060	4060	4060	4060	0
305	20240621	140600	233501755	4060	4065	4065	4060	50
306	20240621	140500	233298705	4060	4060	4060	4060	1
307	20240621	140400	233294645	4055	4065	4065	4055	1062
308	20240621	140300	228987465	4075	4075	4075	4075	0
309	20240621	140200	228987465	4075	4070	4075	4070	18
310	20240621	140100	228914200	4070	4070	4070	4070	119
311	20240621	140000	228429870	4070	4070	4070	4070	980
312	20240621	135900	224441270	4070	4070	4070	4070	388
313	20240621	135800	222862110	4070	4070	4070	4070	0
314	20240621	135700	222862110	4070	4070	4070	4070	0
315	20240621	135600	222862110	4070	4070	4070	4070	10
316	20240621	135500	222821410	4070	4070	4070	4070	0
317	20240621	135400	222821410	4070	4070	4070	4070	248
318	20240621	135300	221812050	4055	4070	4070	4055	22
319	20240621	135200	221722685	4070	4070	4070	4070	1
320	20240621	135100	221718615	4065	4065	4065	4065	482
321	20240621	135000	219759285	4065	4065	4065	4065	0
322	20240621	134900	219759285	4065	4065	4065	4065	0
323	20240621	134800	219759285	4065	4065	4065	4065	200
324	20240621	134700	218946285	4055	4055	4055	4055	200
325	20240621	134600	218135285	4055	4055	4055	4055	0
326	20240621	134500	218135285	4055	4055	4055	4055	0
327	20240621	134400	218135285	4055	4055	4055	4055	0
328	20240621	134300	218135285	4055	4055	4055	4055	0
329	20240621	134200	218135285	4055	4055	4055	4055	0
330	20240621	134100	218135285	4055	4055	4055	4055	224
331	20240621	134000	217226965	4055	4055	4055	4055	0
332	20240621	133900	217226965	4055	4050	4055	4030	496
333	20240621	133800	215228040	4055	4055	4055	4055	0
334	20240621	133700	215228040	4055	4055	4055	4055	0
335	20240621	133600	215228040	4055	4055	4055	4055	225
336	20240621	133500	214315665	4050	4050	4050	4050	0
337	20240621	133400	214315665	4050	4050	4050	4050	0
338	20240621	133300	214315665	4050	4050	4050	4050	100
339	20240621	133200	213910665	4025	4025	4025	4025	0
340	20240621	133100	213910665	4025	4025	4025	4025	0
341	20240621	133000	213910665	4025	4025	4025	4025	0
342	20240621	132900	213910665	4025	4025	4025	4025	0
343	20240621	132800	213910665	4025	4030	4030	4025	100
344	20240621	132700	213507990	4050	4035	4050	4035	1000
345	20240621	132600	209458005	4050	4050	4050	4050	0
346	20240621	132500	209458005	4050	4050	4050	4050	0
347	20240621	132400	209458005	4050	4050	4050	4050	0
348	20240621	132300	209458005	4050	4050	4050	4050	0
349	20240621	132200	209458005	4050	4050	4050	4050	0
350	20240621	132100	209458005	4050	4050	4050	4050	154
351	20240621	132000	208834305	4050	4050	4050	4050	1
352	20240621	131900	208830255	4030	4030	4030	4030	0
353	20240621	131800	208830255	4030	4030	4030	4030	0
354	20240621	131700	208830255	4030	4030	4030	4030	53
355	20240621	131600	208616665	4030	4040	4040	4025	570
356	20240621	131500	206316580	4065	4065	4065	4065	1277
357	20240621	131400	201125575	4065	4065	4065	4065	1
358	20240621	131300	201121510	4040	4040	4040	4040	0
359	20240621	131200	201121510	4040	4040	4040	4040	10
360	20240621	131100	201081110	4065	4065	4065	4065	0
361	20240621	131000	201081110	4065	4065	4065	4065	0
362	20240621	130900	201081110	4065	4055	4065	4055	124
363	20240621	130800	200577640	4040	4040	4040	4040	0
364	20240621	130700	200577640	4040	4040	4040	4040	6
365	20240621	130600	200553400	4045	4045	4045	4045	0
366	20240621	130500	200553400	4045	4050	4050	4045	802
367	20240621	130400	197309000	4055	4055	4055	4055	0
368	20240621	130300	197309000	4055	4055	4055	4055	0
369	20240621	130200	197309000	4055	4055	4055	4055	41
370	20240621	130100	197142745	4055	4055	4055	4055	0
371	20240621	130000	197142745	4055	4055	4055	4055	0
372	20240621	125900	197142745	4055	4055	4055	4055	0
373	20240621	125800	197142745	4055	4055	4055	4055	0
374	20240621	125700	197142745	4055	4055	4055	4055	0
375	20240621	125600	197142745	4055	4055	4055	4055	0
376	20240621	125500	197142745	4055	4055	4055	4055	0
377	20240621	125400	197142745	4055	4060	4060	4055	150
378	20240621	125300	196534425	4060	4060	4060	4060	30
379	20240621	125200	196412625	4060	4060	4060	4060	1
380	20240621	125100	196408565	4060	4060	4060	4060	2
381	20240621	125000	196400445	4060	4060	4065	4060	455
382	20240621	124900	194553140	4060	4060	4060	4060	0
383	20240621	124800	194553140	4060	4060	4060	4060	15
384	20240621	124700	194492240	4060	4060	4060	4060	0
385	20240621	124600	194492240	4060	4060	4060	4060	109
386	20240621	124500	194049700	4060	4060	4060	4060	0
387	20240621	124400	194049700	4060	4060	4060	4060	41
388	20240621	124300	193883240	4060	4060	4060	4060	0
389	20240621	124200	193883240	4060	4060	4060	4060	15
390	20240621	124100	193822340	4060	4060	4060	4060	19
391	20240621	124000	193745200	4060	4060	4060	4060	1
392	20240621	123900	193741140	4060	4060	4060	4060	0
393	20240621	123800	193741140	4060	4060	4060	4060	0
394	20240621	123700	193741140	4060	4060	4060	4060	269
395	20240621	123600	192649000	4065	4065	4065	4065	0
396	20240621	123500	192649000	4065	4065	4065	4065	0
397	20240621	123400	192649000	4065	4065	4065	4065	248
398	20240621	123300	191640880	4065	4065	4065	4065	20
399	20240621	123200	191559580	4065	4065	4065	4065	0
400	20240621	123100	191559580	4065	4065	4065	4065	0
401	20240621	123000	191559580	4065	4065	4065	4065	25
402	20240621	122900	191457955	4065	4065	4065	4065	0
403	20240621	122800	191457955	4065	4065	4065	4065	0
404	20240621	122700	191457955	4065	4065	4065	4065	0
405	20240621	122600	191457955	4065	4065	4065	4065	0
406	20240621	122500	191457955	4065	4050	4065	4050	2
407	20240621	122400	191449840	4045	4045	4045	4045	0
408	20240621	122300	191449840	4045	4045	4045	4045	100
409	20240621	122200	191045340	4065	4065	4065	4065	120
410	20240621	122100	190557540	4065	4065	4065	4065	0
411	20240621	122000	190557540	4065	4065	4065	4065	14
412	20240621	121900	190500630	4065	4045	4065	4045	46
413	20240621	121800	190314540	4065	4050	4065	4050	1009
414	20240621	121700	186227955	4065	4065	4065	4065	1
415	20240621	121600	186223890	4060	4050	4060	4050	449
416	20240621	121500	184404360	4060	4060	4060	4060	0
417	20240621	121400	184404360	4060	4060	4060	4060	0
418	20240621	121300	184404360	4060	4055	4060	4055	11
419	20240621	121200	184359705	4065	4065	4065	4065	0
420	20240621	121100	184359705	4065	4065	4065	4065	0
421	20240621	121000	184359705	4065	4065	4065	4065	0
422	20240621	120900	184359705	4065	4065	4065	4065	0
423	20240621	120800	184359705	4065	4065	4065	4065	0
424	20240621	120700	184359705	4065	4065	4065	4065	0
425	20240621	120600	184359705	4065	4065	4065	4065	0
426	20240621	120500	184359705	4065	4065	4065	4065	1
427	20240621	120400	184355640	4050	4050	4050	4050	175
428	20240621	120300	183646890	4055	4055	4055	4055	25
429	20240621	120200	183545515	4065	4065	4065	4065	248
430	20240621	120100	182537395	4065	4060	4065	4060	2
431	20240621	120000	182529270	4050	4055	4055	4050	302
432	20240621	115900	181306155	4055	4055	4055	4055	0
433	20240621	115800	181306155	4055	4055	4055	4055	19
434	20240621	115700	181229110	4065	4065	4065	4065	0
435	20240621	115600	181229110	4065	4065	4065	4065	0
436	20240621	115500	181229110	4065	4065	4065	4065	0
437	20240621	115400	181229110	4065	4065	4065	4065	20
438	20240621	115300	181147810	4070	4070	4070	4070	0
439	20240621	115200	181147810	4070	4070	4070	4070	1
440	20240621	115100	181143740	4055	4055	4055	4055	0
441	20240621	115000	181143740	4055	4055	4055	4055	0
442	20240621	114900	181143740	4055	4055	4055	4055	0
443	20240621	114800	181143740	4055	4055	4055	4055	50
444	20240621	114700	180940990	4055	4055	4055	4055	50
445	20240621	114600	180738240	4055	4055	4055	4055	50
446	20240621	114500	180535490	4080	4080	4080	4080	0
447	20240621	114400	180535490	4080	4080	4080	4080	0
448	20240621	114300	180535490	4080	4080	4080	4080	0
449	20240621	114200	180535490	4080	4080	4080	4080	0
450	20240621	114100	180535490	4080	4080	4080	4080	0
451	20240621	114000	180535490	4080	4080	4080	4050	587
452	20240621	113900	178140920	4080	4080	4080	4080	49
453	20240621	113800	177941000	4080	4080	4080	4080	180
454	20240621	113700	177206600	4050	4050	4050	4050	0
455	20240621	113600	177206600	4050	4050	4050	4050	0
456	20240621	113500	177206600	4050	4080	4080	4050	287
457	20240621	113400	176036840	4080	4075	4080	4075	19
458	20240621	113300	175959360	4075	4065	4075	4065	270
459	20240621	113200	174859140	4060	4060	4060	4060	318
460	20240621	113100	173568060	4050	4050	4050	4050	1255
461	20240621	113000	168485310	4050	4050	4050	4050	0
462	20240621	112900	168485310	4050	4050	4050	4050	0
463	20240621	112800	168485310	4050	4050	4050	4050	0
464	20240621	112700	168485310	4050	4045	4050	4045	343
465	20240621	112600	167096400	4045	4030	4045	4030	550
466	20240621	112500	164873150	4045	4045	4045	4045	0
467	20240621	112400	164873150	4045	4045	4045	4045	0
468	20240621	112300	164873150	4045	4045	4045	4045	0
469	20240621	112200	164873150	4045	4045	4045	4045	2
470	20240621	112100	164865060	4050	4050	4050	4050	0
471	20240621	112000	164865060	4050	4050	4050	4050	0
472	20240621	111900	164865060	4050	4050	4050	4050	0
473	20240621	111800	164865060	4050	4050	4050	4050	100
474	20240621	111700	164460060	4050	4050	4050	4050	0
475	20240621	111600	164460060	4050	4050	4050	4050	0
476	20240621	111500	164460060	4050	4050	4050	4050	0
477	20240621	111400	164460060	4050	4050	4050	4050	1
478	20240621	111300	164456010	4025	4045	4045	4025	193
479	20240621	111200	163676725	4050	4040	4050	4040	209
480	20240621	111100	162831385	4035	4025	4035	4025	120
481	20240621	111000	162347485	4035	4035	4035	4035	1
482	20240621	110900	162343450	4025	4025	4025	4025	30
483	20240621	110800	162222700	4035	4035	4035	4035	25
484	20240621	110700	162121825	4035	4035	4035	4035	0
485	20240621	110600	162121825	4035	4035	4035	4035	23
486	20240621	110500	162029020	4035	4035	4035	4035	39
487	20240621	110400	161871655	4035	4035	4035	4035	0
488	20240621	110300	161871655	4035	4035	4035	4035	0
489	20240621	110200	161871655	4035	4035	4035	4035	22
490	20240621	110100	161782885	4035	4035	4035	4035	0
491	20240621	110000	161782885	4035	4035	4035	4035	255
492	20240621	105900	160753960	4035	4035	4035	4035	0
493	20240621	105800	160753960	4035	4035	4035	4035	0
494	20240621	105700	160753960	4035	4035	4035	4035	0
495	20240621	105600	160753960	4035	4035	4035	4035	1
496	20240621	105500	160749925	4035	4035	4035	4035	300
497	20240621	105400	159539425	4035	4035	4035	4035	0
498	20240621	105300	159539425	4035	4035	4035	4035	0
499	20240621	105200	159539425	4035	4035	4035	4035	0
500	20240621	105100	159539425	4035	4035	4035	4035	39
501	20240621	105000	159382060	4035	4035	4035	4035	1464
502	20240621	104900	153474820	4035	4040	4040	4035	190
503	20240621	104800	152707225	4040	4040	4040	4040	0
504	20240621	104700	152707225	4040	4040	4040	4040	2
505	20240621	104600	152699145	4040	4040	4040	4040	0
506	20240621	104500	152699145	4040	4040	4040	4040	0
507	20240621	104400	152699145	4040	4040	4040	4040	1
508	20240621	104300	152695105	4040	4040	4040	4040	0
509	20240621	104200	152695105	4040	4040	4040	4040	1
510	20240621	104100	152691065	4040	4040	4040	4040	55
511	20240621	104000	152468865	4040	4040	4040	4040	148
512	20240621	103900	151870945	4040	4040	4040	4040	0
513	20240621	103800	151870945	4040	4050	4050	4040	3
514	20240621	103700	151858815	4050	4050	4050	4050	50
515	20240621	103600	151656315	4050	4065	4065	4050	734
516	20240621	103500	148676780	4065	4065	4065	4065	155
517	20240621	103400	148046705	4075	4075	4075	4075	0
518	20240621	103300	148046705	4075	4070	4075	4065	297
519	20240621	103200	146839140	4075	4075	4075	4075	100
520	20240621	103100	146431640	4075	4075	4075	4075	2
521	20240621	103000	146423490	4070	4070	4070	4070	1994
522	20240621	102900	138307910	4070	4065	4070	4065	1065
523	20240621	102800	133975785	4065	4060	4065	4060	505
524	20240621	102700	131923525	4060	4060	4060	4060	1261
525	20240621	102600	126803865	4055	4055	4055	4055	0
526	20240621	102500	126803865	4055	4055	4055	4055	50
527	20240621	102400	126601115	4060	4060	4060	4055	198
528	20240621	102300	125797485	4055	4050	4055	4050	733
529	20240621	102200	122828335	4050	4050	4050	4050	308
530	20240621	102100	121580935	4050	4050	4050	4050	6
531	20240621	102000	121556635	4050	4050	4050	4050	299
532	20240621	101900	120345685	4055	4055	4055	4055	3
533	20240621	101800	120333520	4060	4060	4060	4060	0
534	20240621	101700	120333520	4060	4060	4060	4060	0
535	20240621	101600	120333520	4060	4060	4060	4060	0
536	20240621	101500	120333520	4060	4060	4060	4060	0
537	20240621	101400	120333520	4060	4060	4060	4060	90
538	20240621	101300	119968120	4060	4050	4060	4050	77
539	20240621	101200	119656260	4050	4050	4050	4050	5
540	20240621	101100	119636010	4050	4050	4050	4050	90
541	20240621	101000	119271510	4040	4040	4040	4040	2
542	20240621	100900	119263430	4050	4050	4050	4050	500
543	20240621	100800	117238430	4050	4050	4050	4050	0
544	20240621	100700	117238430	4050	4050	4050	4050	0
545	20240621	100600	117238430	4050	4050	4050	4050	0
546	20240621	100500	117238430	4050	4050	4050	4050	250
547	20240621	100400	116225930	4050	4030	4050	4030	14
548	20240621	100300	116169330	4050	4050	4050	4050	0
549	20240621	100200	116169330	4050	4050	4050	4050	94
550	20240621	100100	115788630	4020	4020	4020	4020	0
551	20240621	100000	115788630	4020	4030	4030	4020	26
552	20240621	095900	115684100	4050	4045	4050	4045	120
553	20240621	095800	115198150	4050	4050	4050	4050	0
554	20240621	095700	115198150	4050	4050	4050	4050	0
555	20240621	095600	115198150	4050	4050	4050	4050	7
556	20240621	095500	115169800	4020	4020	4020	4020	488
557	20240621	095400	113208040	4050	4050	4050	4050	249
558	20240621	095300	112199590	4050	4050	4050	4050	0
559	20240621	095200	112199590	4050	4045	4050	4045	2473
560	20240621	095100	102196300	4045	4045	4045	4045	0
561	20240621	095000	102196300	4045	4045	4045	4045	0
562	20240621	094900	102196300	4045	4045	4045	4045	0
563	20240621	094800	102196300	4045	4045	4045	4045	0
564	20240621	094700	102196300	4045	4025	4045	4025	23
565	20240621	094600	102103465	4025	4025	4025	4025	50
566	20240621	094500	101902215	4045	4020	4045	4020	2
567	20240621	094400	101894150	4045	4045	4045	4045	30
568	20240621	094300	101772800	4045	4045	4045	4045	37
569	20240621	094200	101623135	4040	4040	4040	4040	18
570	20240621	094100	101550415	4015	4010	4045	4010	69
571	20240621	094000	101271885	4045	4045	4045	4045	0
572	20240621	093900	101271885	4045	4045	4045	4045	0
573	20240621	093800	101271885	4045	4045	4045	4045	0
574	20240621	093700	101271885	4045	4010	4045	4010	3
575	20240621	093600	101259820	4050	4050	4050	4050	79
576	20240621	093500	100939870	4050	4050	4050	4050	21
577	20240621	093400	100854820	4005	4005	4050	4005	114
578	20240621	093300	100396285	4045	4020	4045	4000	803
579	20240621	093200	97178750	4015	4015	4015	4015	517
580	20240621	093100	95102995	4015	4015	4015	4015	0
581	20240621	093000	95102995	4015	4050	4050	4015	27
582	20240621	092900	94994550	4050	4050	4050	4050	2
583	20240621	092800	94986450	4015	4015	4015	4015	0
584	20240621	092700	94986450	4015	4040	4040	4015	4370
585	20240621	092600	77379780	4065	4065	4065	4065	8
586	20240621	092500	77347260	4065	4050	4065	4050	78
587	20240621	092400	77030395	4035	4040	4040	4035	656
588	20240621	092300	74383430	4040	4040	4040	4040	30
589	20240621	092200	74262230	4040	4040	4040	4040	0
590	20240621	092100	74262230	4040	4035	4040	4035	231
591	20240621	092000	73329495	4040	4040	4040	4040	6
592	20240621	091900	73305255	4035	4040	4055	4035	5031
593	20240621	091800	53004500	4040	4040	4040	4040	37
594	20240621	091700	52855020	4040	4065	4065	4040	5
595	20240621	091600	52834745	4065	4065	4065	4065	20
596	20240621	091500	52753445	4065	4065	4065	4045	834
597	20240621	091400	49373035	4045	4045	4045	4045	0
598	20240621	091300	49373035	4045	4045	4045	4045	381
599	20240621	091200	47831890	4060	4060	4060	4060	0
600	20240621	091100	47831890	4060	4060	4060	4060	0
601	20240621	091000	47831890	4060	4060	4070	4060	300
602	20240621	090900	46612890	4040	4090	4090	4040	986
603	20240621	090800	42613550	4070	4090	4090	4070	2419
604	20240621	090700	32720040	4090	4060	4090	4060	1120
605	20240621	090600	28144185	4085	4075	4090	4075	926
606	20240621	090500	24360350	4075	4050	4075	4050	586
607	20240621	090400	21986575	4050	4090	4090	4050	632
608	20240621	090300	19417315	4085	4085	4085	4085	1179
609	20240621	090200	14601100	4045	4085	4085	4045	799
610	20240621	090100	11342125	4085	4095	4095	4045	1027
611	20240621	090000	7170345	4095	4095	4095	4095	1751