KissMeData/261200/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	205200	435539600	9150	9150	9150	9150	1084
3	20240620	205100	435539600	9150	9150	9150	9150	0
4	20240620	205000	435539600	9150	9150	9150	9150	0
5	20240620	204900	435539600	9150	9150	9150	9150	0
6	20240620	204800	435539600	9150	9150	9150	9150	0
7	20240620	204700	435539600	9150	9150	9150	9150	0
8	20240620	204600	435539600	9150	9150	9150	9150	0
9	20240620	204500	435539600	9150	9150	9150	9150	0
10	20240620	204400	435539600	9150	9150	9150	9150	0
11	20240620	204300	435539600	9150	9150	9150	9150	0
12	20240620	204200	435539600	9150	9150	9150	9150	0
13	20240620	204100	435539600	9150	9150	9150	9150	0
14	20240620	204000	435539600	9150	9150	9150	9150	0
15	20240620	203900	435539600	9150	9150	9150	9150	0
16	20240620	203800	435539600	9150	9150	9150	9150	0
17	20240620	203700	435539600	9150	9150	9150	9150	0
18	20240620	203600	435539600	9150	9150	9150	9150	0
19	20240620	203500	435539600	9150	9150	9150	9150	0
20	20240620	203400	435539600	9150	9150	9150	9150	0
21	20240620	203300	435539600	9150	9150	9150	9150	0
22	20240620	203200	435539600	9150	9150	9150	9150	0
23	20240620	203100	435539600	9150	9150	9150	9150	0
24	20240620	203000	435539600	9150	9150	9150	9150	0
25	20240620	202900	435539600	9150	9150	9150	9150	0
26	20240620	202800	435539600	9150	9150	9150	9150	0
27	20240620	202700	435539600	9150	9150	9150	9150	0
28	20240620	202600	435539600	9150	9150	9150	9150	0
29	20240620	202500	435539600	9150	9150	9150	9150	0
30	20240620	202400	435539600	9150	9150	9150	9150	0
31	20240620	202300	435539600	9150	9150	9150	9150	0
32	20240620	202200	435539600	9150	9150	9150	9150	1084
33	20240620	202100	435539600	9150	9150	9150	9150	0
34	20240620	202000	435539600	9150	9150	9150	9150	0
35	20240620	201900	435539600	9150	9150	9150	9150	0
36	20240620	201800	435539600	9150	9150	9150	9150	0
37	20240620	201700	435539600	9150	9150	9150	9150	0
38	20240620	201600	435539600	9150	9150	9150	9150	0
39	20240620	201500	435539600	9150	9150	9150	9150	0
40	20240620	201400	435539600	9150	9150	9150	9150	0
41	20240620	201300	435539600	9150	9150	9150	9150	0
42	20240620	201200	435539600	9150	9150	9150	9150	0
43	20240620	201100	435539600	9150	9150	9150	9150	0
44	20240620	201000	435539600	9150	9150	9150	9150	0
45	20240620	200900	435539600	9150	9150	9150	9150	0
46	20240620	200800	435539600	9150	9150	9150	9150	0
47	20240620	200700	435539600	9150	9150	9150	9150	0
48	20240620	200600	435539600	9150	9150	9150	9150	0
49	20240620	200500	435539600	9150	9150	9150	9150	0
50	20240620	200400	435539600	9150	9150	9150	9150	0
51	20240620	200300	435539600	9150	9150	9150	9150	0
52	20240620	200200	435539600	9150	9150	9150	9150	0
53	20240620	200100	435539600	9150	9150	9150	9150	0
54	20240620	200000	435539600	9150	9150	9150	9150	0
55	20240620	195900	435539600	9150	9150	9150	9150	0
56	20240620	195800	435539600	9150	9150	9150	9150	0
57	20240620	195700	435539600	9150	9150	9150	9150	0
58	20240620	195600	435539600	9150	9150	9150	9150	0
59	20240620	195500	435539600	9150	9150	9150	9150	0
60	20240620	195400	435539600	9150	9150	9150	9150	0
61	20240620	195300	435539600	9150	9150	9150	9150	0
62	20240620	195200	435539600	9150	9150	9150	9150	1084
63	20240620	195100	435539600	9150	9150	9150	9150	0
64	20240620	195000	435539600	9150	9150	9150	9150	0
65	20240620	194900	435539600	9150	9150	9150	9150	0
66	20240620	194800	435539600	9150	9150	9150	9150	0
67	20240620	194700	435539600	9150	9150	9150	9150	0
68	20240620	194600	435539600	9150	9150	9150	9150	0
69	20240620	194500	435539600	9150	9150	9150	9150	0
70	20240620	194400	435539600	9150	9150	9150	9150	0
71	20240620	194300	435539600	9150	9150	9150	9150	0
72	20240620	194200	435539600	9150	9150	9150	9150	0
73	20240620	194100	435539600	9150	9150	9150	9150	0
74	20240620	194000	435539600	9150	9150	9150	9150	0
75	20240620	193900	435539600	9150	9150	9150	9150	0
76	20240620	193800	435539600	9150	9150	9150	9150	0
77	20240620	193700	435539600	9150	9150	9150	9150	0
78	20240620	193600	435539600	9150	9150	9150	9150	0
79	20240620	193500	435539600	9150	9150	9150	9150	0
80	20240620	193400	435539600	9150	9150	9150	9150	0
81	20240620	193300	435539600	9150	9150	9150	9150	0
82	20240620	193200	435539600	9150	9150	9150	9150	0
83	20240620	193100	435539600	9150	9150	9150	9150	0
84	20240620	193000	435539600	9150	9150	9150	9150	0
85	20240620	192900	435539600	9150	9150	9150	9150	0
86	20240620	192800	435539600	9150	9150	9150	9150	0
87	20240620	192700	435539600	9150	9150	9150	9150	0
88	20240620	192600	435539600	9150	9150	9150	9150	0
89	20240620	192500	435539600	9150	9150	9150	9150	0
90	20240620	192400	435539600	9150	9150	9150	9150	0
91	20240620	192300	435539600	9150	9150	9150	9150	0
92	20240620	192200	435539600	9150	9150	9150	9150	1084
93	20240620	192100	435539600	9150	9150	9150	9150	0
94	20240620	192000	435539600	9150	9150	9150	9150	0
95	20240620	191900	435539600	9150	9150	9150	9150	0
96	20240620	191800	435539600	9150	9150	9150	9150	0
97	20240620	191700	435539600	9150	9150	9150	9150	0
98	20240620	191600	435539600	9150	9150	9150	9150	0
99	20240620	191500	435539600	9150	9150	9150	9150	0
100	20240620	191400	435539600	9150	9150	9150	9150	0
101	20240620	191300	435539600	9150	9150	9150	9150	0
102	20240620	191200	435539600	9150	9150	9150	9150	0
103	20240620	191100	435539600	9150	9150	9150	9150	0
104	20240620	191000	435539600	9150	9150	9150	9150	0
105	20240620	190900	435539600	9150	9150	9150	9150	0
106	20240620	190800	435539600	9150	9150	9150	9150	0
107	20240620	190700	435539600	9150	9150	9150	9150	0
108	20240620	190600	435539600	9150	9150	9150	9150	0
109	20240620	190500	435539600	9150	9150	9150	9150	0
110	20240620	190400	435539600	9150	9150	9150	9150	0
111	20240620	190300	435539600	9150	9150	9150	9150	0
112	20240620	190200	435539600	9150	9150	9150	9150	0
113	20240620	190100	435539600	9150	9150	9150	9150	0
114	20240620	190000	435539600	9150	9150	9150	9150	0
115	20240620	185900	435539600	9150	9150	9150	9150	0
116	20240620	185800	435539600	9150	9150	9150	9150	0
117	20240620	185700	435539600	9150	9150	9150	9150	0
118	20240620	185600	435539600	9150	9150	9150	9150	0
119	20240620	185500	435539600	9150	9150	9150	9150	0
120	20240620	185400	435539600	9150	9150	9150	9150	0
121	20240620	185300	435539600	9150	9150	9150	9150	0
122	20240620	185200	435539600	9150	9150	9150	9150	1084
123	20240620	185100	435539600	9150	9150	9150	9150	0
124	20240620	185000	435539600	9150	9150	9150	9150	0
125	20240620	184900	435539600	9150	9150	9150	9150	0
126	20240620	184800	435539600	9150	9150	9150	9150	0
127	20240620	184700	435539600	9150	9150	9150	9150	0
128	20240620	184600	435539600	9150	9150	9150	9150	0
129	20240620	184500	435539600	9150	9150	9150	9150	0
130	20240620	184400	435539600	9150	9150	9150	9150	0
131	20240620	184300	435539600	9150	9150	9150	9150	0
132	20240620	184200	435539600	9150	9150	9150	9150	0
133	20240620	184100	435539600	9150	9150	9150	9150	0
134	20240620	184000	435539600	9150	9150	9150	9150	0
135	20240620	183900	435539600	9150	9150	9150	9150	0
136	20240620	183800	435539600	9150	9150	9150	9150	0
137	20240620	183700	435539600	9150	9150	9150	9150	0
138	20240620	183600	435539600	9150	9150	9150	9150	0
139	20240620	183500	435539600	9150	9150	9150	9150	0
140	20240620	183400	435539600	9150	9150	9150	9150	0
141	20240620	183300	435539600	9150	9150	9150	9150	0
142	20240620	183200	435539600	9150	9150	9150	9150	0
143	20240620	183100	435539600	9150	9150	9150	9150	0
144	20240620	183000	435539600	9150	9150	9150	9150	0
145	20240620	182900	435539600	9150	9150	9150	9150	0
146	20240620	182800	435539600	9150	9150	9150	9150	0
147	20240620	182700	435539600	9150	9150	9150	9150	0
148	20240620	182600	435539600	9150	9150	9150	9150	0
149	20240620	182500	435539600	9150	9150	9150	9150	0
150	20240620	182400	435539600	9150	9150	9150	9150	0
151	20240620	182300	435539600	9150	9150	9150	9150	0
152	20240620	182200	435539600	9150	9150	9150	9150	1084
153	20240620	182100	435539600	9150	9150	9150	9150	0
154	20240620	182000	435539600	9150	9150	9150	9150	0
155	20240620	181900	435539600	9150	9150	9150	9150	0
156	20240620	181800	435539600	9150	9150	9150	9150	0
157	20240620	181700	435539600	9150	9150	9150	9150	0
158	20240620	181600	435539600	9150	9150	9150	9150	0
159	20240620	181500	435539600	9150	9150	9150	9150	0
160	20240620	181400	435539600	9150	9150	9150	9150	0
161	20240620	181300	435539600	9150	9150	9150	9150	0
162	20240620	181200	435539600	9150	9150	9150	9150	0
163	20240620	181100	435539600	9150	9150	9150	9150	0
164	20240620	181000	435539600	9150	9150	9150	9150	0
165	20240620	180900	435539600	9150	9150	9150	9150	0
166	20240620	180800	435539600	9150	9150	9150	9150	0
167	20240620	180700	435539600	9150	9150	9150	9150	0
168	20240620	180600	435539600	9150	9150	9150	9150	0
169	20240620	180500	435539600	9150	9150	9150	9150	0
170	20240620	180400	435539600	9150	9150	9150	9150	0
171	20240620	180300	435539600	9150	9150	9150	9150	0
172	20240620	180200	435539600	9150	9150	9150	9150	0
173	20240620	180100	435539600	9150	9150	9150	9150	0
174	20240620	180000	435539600	9150	9150	9150	9150	0
175	20240620	175900	435539600	9150	9150	9150	9150	0
176	20240620	175800	435539600	9150	9150	9150	9150	0
177	20240620	175700	435539600	9150	9150	9150	9150	0
178	20240620	175600	435539600	9150	9150	9150	9150	0
179	20240620	175500	435539600	9150	9150	9150	9150	0
180	20240620	175400	435539600	9150	9150	9150	9150	0
181	20240620	175300	435539600	9150	9150	9150	9150	0
182	20240620	175200	435539600	9150	9150	9150	9150	1084
183	20240620	175100	435539600	9150	9150	9150	9150	0
184	20240620	175000	435539600	9150	9150	9150	9150	0
185	20240620	174900	435539600	9150	9150	9150	9150	0
186	20240620	174800	435539600	9150	9150	9150	9150	0
187	20240620	174700	435539600	9150	9150	9150	9150	0
188	20240620	174600	435539600	9150	9150	9150	9150	0
189	20240620	174500	435539600	9150	9150	9150	9150	0
190	20240620	174400	435539600	9150	9150	9150	9150	0
191	20240620	174300	435539600	9150	9150	9150	9150	0
192	20240620	174200	435539600	9150	9150	9150	9150	0
193	20240620	174100	435539600	9150	9150	9150	9150	0
194	20240620	174000	435539600	9150	9150	9150	9150	0
195	20240620	173900	435539600	9150	9150	9150	9150	0
196	20240620	173800	435539600	9150	9150	9150	9150	0
197	20240620	173700	435539600	9150	9150	9150	9150	0
198	20240620	173600	435539600	9150	9150	9150	9150	0
199	20240620	173500	435539600	9150	9150	9150	9150	0
200	20240620	173400	435539600	9150	9150	9150	9150	0
201	20240620	173300	435539600	9150	9150	9150	9150	0
202	20240620	173200	435539600	9150	9150	9150	9150	0
203	20240620	173100	435539600	9150	9150	9150	9150	0
204	20240620	173000	435539600	9150	9150	9150	9150	0
205	20240620	172900	435539600	9150	9150	9150	9150	0
206	20240620	172800	435539600	9150	9150	9150	9150	0
207	20240620	172700	435539600	9150	9150	9150	9150	0
208	20240620	172600	435539600	9150	9150	9150	9150	0
209	20240620	172500	435539600	9150	9150	9150	9150	0
210	20240620	172400	435539600	9150	9150	9150	9150	0
211	20240620	172300	435539600	9150	9150	9150	9150	0
212	20240620	172200	435539600	9150	9150	9150	9150	1084
213	20240620	172100	435539600	9150	9150	9150	9150	0
214	20240620	172000	435539600	9150	9150	9150	9150	0
215	20240620	171900	435539600	9150	9150	9150	9150	0
216	20240620	171800	435539600	9150	9150	9150	9150	0
217	20240620	171700	435539600	9150	9150	9150	9150	0
218	20240620	171600	435539600	9150	9150	9150	9150	0
219	20240620	171500	435539600	9150	9150	9150	9150	0
220	20240620	171400	435539600	9150	9150	9150	9150	0
221	20240620	171300	435539600	9150	9150	9150	9150	0
222	20240620	171200	435539600	9150	9150	9150	9150	0
223	20240620	171100	435539600	9150	9150	9150	9150	0
224	20240620	171000	435539600	9150	9150	9150	9150	0
225	20240620	170900	435539600	9150	9150	9150	9150	0
226	20240620	170800	435539600	9150	9150	9150	9150	0
227	20240620	170700	435539600	9150	9150	9150	9150	0
228	20240620	170600	435539600	9150	9150	9150	9150	0
229	20240620	170500	435539600	9150	9150	9150	9150	0
230	20240620	170400	435539600	9150	9150	9150	9150	0
231	20240620	170300	435539600	9150	9150	9150	9150	0
232	20240620	170200	435539600	9150	9150	9150	9150	0
233	20240620	170100	435539600	9150	9150	9150	9150	0
234	20240620	170000	435539600	9150	9150	9150	9150	0
235	20240620	165900	435539600	9150	9150	9150	9150	0
236	20240620	165800	435539600	9150	9150	9150	9150	0
237	20240620	165700	435539600	9150	9150	9150	9150	0
238	20240620	165600	435539600	9150	9150	9150	9150	0
239	20240620	165500	435539600	9150	9150	9150	9150	0
240	20240620	165400	435539600	9150	9150	9150	9150	0
241	20240620	165300	435539600	9150	9150	9150	9150	0
242	20240620	165200	435539600	9150	9150	9150	9150	1084
243	20240620	165100	435539600	9150	9150	9150	9150	0
244	20240620	165000	435539600	9150	9150	9150	9150	0
245	20240620	164900	435539600	9150	9150	9150	9150	0
246	20240620	164800	435539600	9150	9150	9150	9150	0
247	20240620	164700	435539600	9150	9150	9150	9150	0
248	20240620	164600	435539600	9150	9150	9150	9150	0
249	20240620	164500	435539600	9150	9150	9150	9150	0
250	20240620	164400	435539600	9150	9150	9150	9150	0
251	20240620	164300	435539600	9150	9150	9150	9150	0
252	20240620	164200	435539600	9150	9150	9150	9150	0
253	20240620	164100	435539600	9150	9150	9150	9150	0
254	20240620	164000	435539600	9150	9150	9150	9150	0
255	20240620	163900	435539600	9150	9150	9150	9150	0
256	20240620	163800	435539600	9150	9150	9150	9150	0
257	20240620	163700	435539600	9150	9150	9150	9150	0
258	20240620	163600	435539600	9150	9150	9150	9150	0
259	20240620	163500	435539600	9150	9150	9150	9150	0
260	20240620	163400	435539600	9150	9150	9150	9150	0
261	20240620	163300	435539600	9150	9150	9150	9150	0
262	20240620	163200	435539600	9150	9150	9150	9150	0
263	20240620	163100	435539600	9150	9150	9150	9150	0
264	20240620	163000	435539600	9150	9150	9150	9150	0
265	20240620	162900	435539600	9150	9150	9150	9150	0
266	20240620	162800	435539600	9150	9150	9150	9150	0
267	20240620	162700	435539600	9150	9150	9150	9150	0
268	20240620	162600	435539600	9150	9150	9150	9150	0
269	20240620	162500	435539600	9150	9150	9150	9150	0
270	20240620	162400	435539600	9150	9150	9150	9150	0
271	20240620	162300	435539600	9150	9150	9150	9150	0
272	20240620	162200	435539600	9150	9150	9150	9150	1084
273	20240620	162100	435539600	9150	9150	9150	9150	0
274	20240620	162000	435539600	9150	9150	9150	9150	0
275	20240620	161900	435539600	9150	9150	9150	9150	0
276	20240620	161800	435539600	9150	9150	9150	9150	0
277	20240620	161700	435539600	9150	9150	9150	9150	0
278	20240620	161600	435539600	9150	9150	9150	9150	0
279	20240620	161500	435539600	9150	9150	9150	9150	0
280	20240620	161400	435539600	9150	9150	9150	9150	0
281	20240620	161300	435539600	9150	9150	9150	9150	0
282	20240620	161200	435539600	9150	9150	9150	9150	0
283	20240620	161100	435539600	9150	9150	9150	9150	0
284	20240620	161000	435539600	9150	9150	9150	9150	0
285	20240620	160900	435539600	9150	9150	9150	9150	0
286	20240620	160800	435539600	9150	9150	9150	9150	0
287	20240620	160700	435539600	9150	9150	9150	9150	0
288	20240620	160600	435539600	9150	9150	9150	9150	0
289	20240620	160500	435539600	9150	9150	9150	9150	0
290	20240620	160400	435539600	9150	9150	9150	9150	0
291	20240620	160300	435539600	9150	9150	9150	9150	0
292	20240620	160200	435539600	9150	9150	9150	9150	0
293	20240620	160100	435539600	9150	9150	9150	9150	0
294	20240620	160000	435539600	9150	9150	9150	9150	0
295	20240620	155900	435539600	9150	9150	9150	9150	0
296	20240620	155800	435539600	9150	9150	9150	9150	0
297	20240620	155700	435539600	9150	9150	9150	9150	0
298	20240620	155600	435539600	9150	9150	9150	9150	0
299	20240620	155500	435539600	9150	9150	9150	9150	0
300	20240620	155400	435539600	9150	9150	9150	9150	0
301	20240620	155300	435539600	9150	9150	9150	9150	0
302	20240620	155200	435539600	9150	9150	9150	9150	1084
303	20240620	155100	435539600	9150	9150	9150	9150	0
304	20240620	155000	435539600	9150	9150	9150	9150	0
305	20240620	154900	435539600	9150	9150	9150	9150	0
306	20240620	154800	435539600	9150	9150	9150	9150	0
307	20240620	154700	435539600	9150	9150	9150	9150	0
308	20240620	154600	435539600	9150	9150	9150	9150	0
309	20240620	154500	435539600	9150	9150	9150	9150	0
310	20240620	154400	435539600	9150	9150	9150	9150	0
311	20240620	154300	435539600	9150	9150	9150	9150	0
312	20240620	154200	435539600	9150	9150	9150	9150	0
313	20240620	154100	435539600	9150	9150	9150	9150	0
314	20240620	154000	435539600	9150	9150	9150	9150	0
315	20240620	153900	435539600	9150	9150	9150	9150	0
316	20240620	153800	435539600	9150	9150	9150	9150	0
317	20240620	153700	435539600	9150	9150	9150	9150	0
318	20240620	153600	435539600	9150	9150	9150	9150	0
319	20240620	153500	435539600	9150	9150	9150	9150	0
320	20240620	153400	435539600	9150	9150	9150	9150	0
321	20240620	153300	435539600	9150	9150	9150	9150	0
322	20240620	153200	435539600	9150	9150	9150	9150	0
323	20240620	153100	435539600	9150	9150	9150	9150	0
324	20240620	153000	435539600	9150	9150	9150	9150	1084
325	20240620	152900	425621000	9150	9150	9150	9150	0
326	20240620	152800	425621000	9150	9150	9150	9150	0
327	20240620	152700	425621000	9150	9150	9150	9150	0
328	20240620	152600	425621000	9150	9150	9150	9150	0
329	20240620	152500	425621000	9150	9150	9150	9150	0
330	20240620	152400	425621000	9150	9150	9150	9150	0
331	20240620	152300	425621000	9150	9150	9150	9150	0
332	20240620	152200	425621000	9150	9150	9150	9150	0
333	20240620	152100	425621000	9150	9150	9150	9150	0
334	20240620	152000	425621000	9150	9150	9150	9150	0
335	20240620	151900	425621000	9150	9150	9150	9150	22
336	20240620	151800	425419700	9160	9160	9160	9160	0
337	20240620	151700	425419700	9160	9150	9160	9150	22
338	20240620	151600	425218380	9160	9150	9160	9150	102
339	20240620	151500	424285060	9160	9150	9160	9150	100
340	20240620	151400	423369570	9150	9150	9150	9130	407
341	20240620	151300	419650880	9160	9160	9160	9160	0
342	20240620	151200	419650880	9160	9160	9160	9160	0
343	20240620	151100	419650880	9160	9160	9160	9160	0
344	20240620	151000	419650880	9160	9150	9160	9150	58
345	20240620	150900	419120160	9160	9150	9160	9150	32
346	20240620	150800	418827340	9160	9150	9160	9150	4
347	20240620	150700	418790720	9160	9150	9160	9130	319
348	20240620	150600	415877460	9160	9150	9160	9150	23
349	20240620	150500	415666980	9160	9160	9160	9160	0
350	20240620	150400	415666980	9160	9160	9160	9160	0
351	20240620	150300	415666980	9160	9160	9160	9160	180
352	20240620	150200	414018180	9160	9150	9160	9150	2
353	20240620	150100	413999870	9150	9150	9160	9150	52
354	20240620	150000	413524060	9160	9160	9160	9160	0
355	20240620	145900	413524060	9160	9150	9160	9150	7
356	20240620	145800	413459990	9160	9160	9160	9160	0
357	20240620	145700	413459990	9160	9140	9160	9140	12
358	20240620	145600	413350270	9160	9160	9160	9160	0
359	20240620	145500	413350270	9160	9160	9160	9160	0
360	20240620	145400	413350270	9160	9140	9160	9140	21
361	20240620	145300	413158310	9160	9160	9160	9160	0
362	20240620	145200	413158310	9160	9130	9160	9130	22
363	20240620	145100	412957390	9160	9160	9160	9160	0
364	20240620	145000	412957390	9160	9150	9160	9130	147
365	20240620	144900	411614340	9160	9160	9160	9160	70
366	20240620	144800	410973140	9160	9160	9160	9160	0
367	20240620	144700	410973140	9160	9160	9160	9160	2
368	20240620	144600	410954820	9170	9160	9170	9160	22
369	20240620	144500	410753280	9170	9170	9170	9170	0
370	20240620	144400	410753280	9170	9170	9170	9170	3
371	20240620	144300	410725770	9170	9170	9170	9170	0
372	20240620	144200	410725770	9170	9170	9170	9170	0
373	20240620	144100	410725770	9170	9170	9170	9170	0
374	20240620	144000	410725770	9170	9170	9170	9160	8
375	20240620	143900	410652430	9160	9160	9160	9160	1
376	20240620	143800	410643270	9170	9150	9170	9150	27
377	20240620	143700	410396130	9160	9160	9160	9150	5
378	20240620	143600	410350360	9160	9160	9160	9160	14
379	20240620	143500	410222120	9160	9160	9160	9160	7
380	20240620	143400	410158000	9170	9170	9170	9170	0
381	20240620	143300	410158000	9170	9160	9170	9160	20
382	20240620	143200	409974760	9160	9160	9160	9160	0
383	20240620	143100	409974760	9160	9160	9160	9160	516
384	20240620	143000	405248200	9160	9190	9190	9160	204
385	20240620	142900	403373560	9190	9190	9190	9190	0
386	20240620	142800	403373560	9190	9190	9190	9190	1
387	20240620	142700	403364370	9190	9160	9190	9160	4
388	20240620	142600	403327670	9190	9190	9190	9190	0
389	20240620	142500	403327670	9190	9190	9190	9190	1
390	20240620	142400	403318480	9190	9190	9190	9190	0
391	20240620	142300	403318480	9190	9190	9190	9160	24
392	20240620	142200	403098520	9170	9170	9170	9170	9
393	20240620	142100	403015990	9190	9190	9190	9190	2
394	20240620	142000	402997610	9180	9170	9180	9170	281
395	20240620	141900	400418240	9180	9180	9180	9180	0
396	20240620	141800	400418240	9180	9180	9180	9180	0
397	20240620	141700	400418240	9180	9180	9180	9180	0
398	20240620	141600	400418240	9180	9180	9180	9180	1
399	20240620	141500	400409060	9200	9150	9200	9150	25
400	20240620	141400	400180110	9210	9210	9210	9210	0
401	20240620	141300	400180110	9210	9210	9210	9210	10
402	20240620	141200	400088010	9210	9210	9210	9210	0
403	20240620	141100	400088010	9210	9210	9210	9210	0
404	20240620	141000	400088010	9210	9150	9210	9150	4
405	20240620	140900	400051350	9220	9180	9220	9180	2500
406	20240620	140800	377054260	9180	9160	9190	9140	28
407	20240620	140700	376797700	9160	9170	9190	9160	305
408	20240620	140600	374000840	9170	9170	9180	9170	372
409	20240620	140500	370588000	9170	9160	9170	9160	30
410	20240620	140400	370313130	9170	9160	9170	9160	15
411	20240620	140300	370175710	9170	9170	9170	9160	4
412	20240620	140200	370139040	9170	9150	9170	9150	57
413	20240620	140100	369616450	9170	9190	9190	9160	19
414	20240620	140000	369442180	9190	9190	9190	9190	2
415	20240620	135900	369423800	9140	9170	9210	9130	5364
416	20240620	135800	320132620	9170	9160	9170	9160	18
417	20240620	135700	319967660	9160	9160	9170	9150	3188
418	20240620	135600	290764660	9170	9170	9170	9170	0
419	20240620	135500	290764660	9170	9120	9170	9120	5621
420	20240620	135400	239334170	9120	9120	9120	9120	0
421	20240620	135300	239334170	9120	9120	9120	9120	2
422	20240620	135200	239315930	9100	9130	9130	9100	30
423	20240620	135100	239042630	9130	9130	9130	9130	0
424	20240620	135000	239042630	9130	9120	9130	9120	127
425	20240620	134900	237884370	9120	9120	9120	9120	175
426	20240620	134800	236288370	9120	9100	9120	9100	5009
427	20240620	134700	190650910	9100	9110	9110	9100	51
428	20240620	134600	190186780	9110	9100	9110	9100	22
429	20240620	134500	189986560	9110	9100	9110	9100	383
430	20240620	134400	186501240	9100	9090	9100	9090	22
431	20240620	134300	186301240	9100	9090	9100	9090	4
432	20240620	134200	186264870	9100	9100	9100	9100	0
433	20240620	134100	186264870	9100	9100	9100	9100	0
434	20240620	134000	186264870	9100	9090	9100	9090	7
435	20240620	133900	186201220	9090	9090	9090	9090	3
436	20240620	133800	186173950	9100	9100	9100	9100	0
437	20240620	133700	186173950	9100	9090	9100	9090	22
438	20240620	133600	185973950	9090	9100	9110	9090	204
439	20240620	133500	184119380	9110	9100	9110	9100	14
440	20240620	133400	183991960	9110	9110	9110	9110	0
441	20240620	133300	183991960	9110	9110	9110	9110	0
442	20240620	133200	183991960	9110	9110	9110	9110	0
443	20240620	133100	183991960	9110	9110	9110	9110	0
444	20240620	133000	183991960	9110	9110	9110	9110	0
445	20240620	132900	183991960	9110	9080	9110	9080	28
446	20240620	132800	183737550	9110	9110	9110	9110	0
447	20240620	132700	183737550	9110	9110	9110	9110	90
448	20240620	132600	182917650	9110	9110	9110	9110	0
449	20240620	132500	182917650	9110	9110	9110	9110	0
450	20240620	132400	182917650	9110	9110	9110	9110	0
451	20240620	132300	182917650	9110	9070	9110	9070	829
452	20240620	132200	175387230	9070	9070	9070	9070	0
453	20240620	132100	175387230	9070	9060	9070	9060	23
454	20240620	132000	175178820	9070	9070	9070	9070	3
455	20240620	131900	175151610	9060	9050	9060	9050	107
456	20240620	131800	174183070	9060	9060	9060	9060	0
457	20240620	131700	174183070	9060	9060	9060	9060	0
458	20240620	131600	174183070	9060	9060	9060	9060	0
459	20240620	131500	174183070	9060	9060	9060	9060	0
460	20240620	131400	174183070	9060	9060	9060	9060	0
461	20240620	131300	174183070	9060	9070	9070	9060	3
462	20240620	131200	174155870	9080	9080	9080	9080	0
463	20240620	131100	174155870	9080	9080	9080	9080	0
464	20240620	131000	174155870	9080	9080	9080	9080	0
465	20240620	130900	174155870	9080	9080	9080	9080	0
466	20240620	130800	174155870	9080	9080	9080	9080	1
467	20240620	130700	174146790	9050	9050	9050	9050	530
468	20240620	130600	169350290	9050	9050	9050	9050	0
469	20240620	130500	169350290	9050	9050	9050	9050	30
470	20240620	130400	169078790	9050	9060	9060	9050	20
471	20240620	130300	168897740	9080	9080	9080	9080	0
472	20240620	130200	168897740	9080	9080	9080	9080	0
473	20240620	130100	168897740	9080	9080	9080	9080	0
474	20240620	130000	168897740	9080	9080	9080	9080	1
475	20240620	125900	168888660	9050	9050	9050	9050	0
476	20240620	125800	168888660	9050	9050	9050	9050	20
477	20240620	125700	168707660	9080	9080	9080	9080	0
478	20240620	125600	168707660	9080	9080	9080	9080	0
479	20240620	125500	168707660	9080	9080	9080	9080	0
480	20240620	125400	168707660	9080	9080	9080	9080	0
481	20240620	125300	168707660	9080	9080	9080	9080	4
482	20240620	125200	168671340	9080	9080	9080	9080	0
483	20240620	125100	168671340	9080	9080	9080	9080	0
484	20240620	125000	168671340	9080	9050	9080	9050	21
485	20240620	124900	168481260	9080	9080	9080	9080	0
486	20240620	124800	168481260	9080	9080	9080	9080	0
487	20240620	124700	168481260	9080	9080	9080	9080	0
488	20240620	124600	168481260	9080	9070	9080	9050	998
489	20240620	124500	159446510	9080	9080	9080	9080	0
490	20240620	124400	159446510	9080	9070	9080	9070	65
491	20240620	124300	158856940	9070	9070	9070	9070	1
492	20240620	124200	158847870	9060	9060	9060	9060	20
493	20240620	124100	158666670	9080	9080	9080	9080	0
494	20240620	124000	158666670	9080	9080	9080	9080	0
495	20240620	123900	158666670	9080	9080	9080	9080	0
496	20240620	123800	158666670	9080	9080	9080	9080	0
497	20240620	123700	158666670	9080	9080	9080	9080	2
498	20240620	123600	158648510	9070	9070	9070	9070	3
499	20240620	123500	158621300	9080	9060	9080	9060	22
500	20240620	123400	158421960	9080	9080	9080	9080	0
501	20240620	123300	158421960	9080	9080	9080	9080	7
502	20240620	123200	158358400	9080	9080	9080	9080	0
503	20240620	123100	158358400	9080	9080	9080	9080	0
504	20240620	123000	158358400	9080	9080	9080	9080	0
505	20240620	122900	158358400	9080	9080	9080	9080	3
506	20240620	122800	158331160	9070	9070	9070	9070	84
507	20240620	122700	157569280	9080	9070	9080	9070	23
508	20240620	122600	157360640	9070	9070	9070	9070	10
509	20240620	122500	157269940	9080	9080	9080	9080	0
510	20240620	122400	157269940	9080	9080	9080	9070	8
511	20240620	122300	157197320	9080	9080	9080	9080	0
512	20240620	122200	157197320	9080	9080	9080	9080	0
513	20240620	122100	157197320	9080	9080	9080	9080	1
514	20240620	122000	157188240	9080	9080	9080	9080	0
515	20240620	121900	157188240	9080	9070	9080	9070	22
516	20240620	121800	156988680	9080	9070	9080	9070	2
517	20240620	121700	156970530	9070	9070	9070	9070	10
518	20240620	121600	156879830	9080	9080	9080	9080	0
519	20240620	121500	156879830	9080	9080	9080	9080	5
520	20240620	121400	156834430	9080	9080	9080	9080	0
521	20240620	121300	156834430	9080	9050	9080	9050	2
522	20240620	121200	156816300	9050	9050	9050	9050	0
523	20240620	121100	156816300	9050	9050	9050	9050	20
524	20240620	121000	156635300	9080	9080	9080	9080	1
525	20240620	120900	156626220	9050	9050	9050	9050	10
526	20240620	120800	156535720	9080	9080	9080	9080	0
527	20240620	120700	156535720	9080	9080	9080	9080	0
528	20240620	120600	156535720	9080	9080	9080	9080	0
529	20240620	120500	156535720	9080	9080	9080	9080	0
530	20240620	120400	156535720	9080	9050	9080	9050	22
531	20240620	120300	156336560	9080	9080	9080	9080	0
532	20240620	120200	156336560	9080	9080	9080	9080	0
533	20240620	120100	156336560	9080	9080	9080	9080	0
534	20240620	120000	156336560	9080	9080	9080	9080	0
535	20240620	115900	156336560	9080	9080	9080	9080	0
536	20240620	115800	156336560	9080	9080	9080	9080	2
537	20240620	115700	156318400	9030	9050	9050	9030	2081
538	20240620	115600	137519000	9050	9050	9050	9050	20
539	20240620	115500	137338000	9050	9050	9050	9050	0
540	20240620	115400	137338000	9050	9090	9090	9050	1501
541	20240620	115300	123737380	9090	9090	9090	9090	0
542	20240620	115200	123737380	9090	9090	9090	9090	1
543	20240620	115100	123728290	9110	9110	9110	9110	0
544	20240620	115000	123728290	9110	9110	9110	9110	0
545	20240620	114900	123728290	9110	9110	9110	9110	1
546	20240620	114800	123719180	9080	9080	9080	9080	20
547	20240620	114700	123537580	9110	9110	9110	9110	0
548	20240620	114600	123537580	9110	9110	9110	9110	0
549	20240620	114500	123537580	9110	9110	9110	9110	0
550	20240620	114400	123537580	9110	9110	9110	9110	0
551	20240620	114300	123537580	9110	9110	9110	9110	195
552	20240620	114200	121761130	9110	9110	9110	9110	20
553	20240620	114100	121578930	9110	9070	9110	9070	30
554	20240620	114000	121306430	9110	9100	9110	9100	50
555	20240620	113900	120851350	9100	9100	9100	9100	0
556	20240620	113800	120851350	9100	9100	9100	9100	0
557	20240620	113700	120851350	9100	9100	9100	9100	0
558	20240620	113600	120851350	9100	9100	9100	9100	0
559	20240620	113500	120851350	9100	9100	9100	9100	1
560	20240620	113400	120842250	9060	9060	9060	9060	0
561	20240620	113300	120842250	9060	9060	9060	9060	20
562	20240620	113200	120661050	9100	9100	9100	9100	0
563	20240620	113100	120661050	9100	9100	9100	9100	0
564	20240620	113000	120661050	9100	9100	9100	9100	0
565	20240620	112900	120661050	9100	9100	9100	9100	0
566	20240620	112800	120661050	9100	9100	9100	9100	1
567	20240620	112700	120651950	9060	9060	9060	9060	0
568	20240620	112600	120651950	9060	9060	9060	9060	0
569	20240620	112500	120651950	9060	9060	9060	9060	26
570	20240620	112400	120416390	9110	9110	9110	9110	0
571	20240620	112300	120416390	9110	9110	9110	9110	0
572	20240620	112200	120416390	9110	9100	9110	9100	45
573	20240620	112100	120006880	9100	9060	9100	9060	3656
574	20240620	112000	86786140	9060	9060	9060	9060	0
575	20240620	111900	86786140	9060	9050	9060	9050	2
576	20240620	111800	86768030	9050	9050	9050	9050	0
577	20240620	111700	86768030	9050	9050	9050	9050	20
578	20240620	111600	86587030	9060	9060	9060	9060	0
579	20240620	111500	86587030	9060	9060	9060	9060	0
580	20240620	111400	86587030	9060	9060	9060	9060	3
581	20240620	111300	86559850	9060	9060	9060	9060	0
582	20240620	111200	86559850	9060	9060	9060	9060	0
583	20240620	111100	86559850	9060	9060	9060	9060	1
584	20240620	111000	86550790	9060	9050	9060	9050	21
585	20240620	110900	86360730	9050	9050	9050	9050	0
586	20240620	110800	86360730	9050	9050	9050	9050	77
587	20240620	110700	85663880	9040	9040	9040	9040	50
588	20240620	110600	85211880	9050	9050	9050	9050	2
589	20240620	110500	85193780	9040	9040	9040	9040	2
590	20240620	110400	85175700	9040	9040	9040	9040	0
591	20240620	110300	85175700	9040	9030	9040	9030	187
592	20240620	110200	83485230	9030	9030	9030	9030	20
593	20240620	110100	83304630	9040	9040	9040	9040	0
594	20240620	110000	83304630	9040	9040	9040	9040	0
595	20240620	105900	83304630	9040	9030	9040	9030	2
596	20240620	105800	83286560	9030	9030	9030	9030	0
597	20240620	105700	83286560	9030	9030	9030	9020	7
598	20240620	105600	83223360	9030	9030	9030	9030	5
599	20240620	105500	83178210	9030	9030	9030	9030	580
600	20240620	105400	77940810	9030	9030	9040	9030	42
601	20240620	105300	77561530	9040	9040	9040	9040	0
602	20240620	105200	77561530	9040	9040	9040	9040	0
603	20240620	105100	77561530	9040	9040	9040	9040	0
604	20240620	105000	77561530	9040	9040	9040	9040	312
605	20240620	104900	74741050	9040	9040	9040	9040	30
606	20240620	104800	74469850	9070	9070	9070	9070	0
607	20240620	104700	74469850	9070	9040	9070	9040	21
608	20240620	104600	74279980	9070	9070	9070	9070	30
609	20240620	104500	74007880	9070	9070	9070	9070	0
610	20240620	104400	74007880	9070	9040	9070	9040	296
611	20240620	104300	71331980	9050	9060	9060	9050	628
612	20240620	104200	65648480	9070	9070	9070	9070	0
613	20240620	104100	65648480	9070	9070	9070	9070	0
614	20240620	104000	65648480	9070	9070	9070	9070	0
615	20240620	103900	65648480	9070	9070	9070	9050	22
616	20240620	103800	65449340	9070	9070	9070	9070	0
617	20240620	103700	65449340	9070	9070	9070	9070	20
618	20240620	103600	65267940	9070	9070	9070	9070	0
619	20240620	103500	65267940	9070	9070	9070	9070	1
620	20240620	103400	65258870	9050	9040	9050	9040	448
621	20240620	103300	61205220	9050	9050	9050	9050	0
622	20240620	103200	61205220	9050	9050	9050	9050	1
623	20240620	103100	61196170	9030	9030	9030	9030	20
624	20240620	103000	61015570	9050	9050	9050	9050	0
625	20240620	102900	61015570	9050	9050	9050	9050	0
626	20240620	102800	61015570	9050	9050	9050	9050	0
627	20240620	102700	61015570	9050	9050	9050	9050	0
628	20240620	102600	61015570	9050	9050	9050	9050	21
629	20240620	102500	60825520	9010	9030	9030	9010	1012
630	20240620	102400	51695020	9030	9030	9030	9030	0
631	20240620	102300	51695020	9030	9030	9030	9030	20
632	20240620	102200	51514420	9050	9050	9050	9050	0
633	20240620	102100	51514420	9050	9050	9050	9050	0
634	20240620	102000	51514420	9050	9030	9050	9030	227
635	20240620	101900	49464590	9040	9040	9040	9040	4
636	20240620	101800	49428430	9050	9050	9050	9050	0
637	20240620	101700	49428430	9050	9050	9050	9050	0
638	20240620	101600	49428430	9050	9030	9050	9030	22
639	20240620	101500	49229730	9050	9050	9050	9050	0
640	20240620	101400	49229730	9050	9050	9050	9050	12
641	20240620	101300	49121130	9070	9070	9070	9070	0
642	20240620	101200	49121130	9070	9070	9070	9070	0
643	20240620	101100	49121130	9070	9070	9070	9070	0
644	20240620	101000	49121130	9070	9070	9070	9070	0
645	20240620	100900	49121130	9070	9040	9070	9040	19
646	20240620	100800	48949340	9040	9040	9040	9040	2
647	20240620	100700	48931260	9070	9070	9070	9070	80
648	20240620	100600	48205660	9070	9070	9070	9070	0
649	20240620	100500	48205660	9070	9070	9070	9070	0
650	20240620	100400	48205660	9070	9070	9070	9070	0
651	20240620	100300	48205660	9070	9070	9070	9070	0
652	20240620	100200	48205660	9070	9070	9070	9070	0
653	20240620	100100	48205660	9070	9070	9070	9070	2
654	20240620	100000	48187520	9040	9040	9040	9040	20
655	20240620	095900	48006720	9070	9070	9070	9070	1
656	20240620	095800	47997650	9070	9070	9070	9070	1
657	20240620	095700	47988580	9070	9070	9070	9070	30
658	20240620	095600	47716480	9070	9070	9070	9070	1
659	20240620	095500	47707410	9070	9070	9070	9070	2
660	20240620	095400	47689270	9020	9070	9070	9020	75
661	20240620	095300	47012610	9090	9040	9090	9040	23
662	20240620	095200	46804550	9090	9040	9090	9040	2
663	20240620	095100	46786420	9090	9040	9090	9040	2
664	20240620	095000	46768290	9090	9040	9090	9030	4
665	20240620	094900	46732040	9100	9100	9100	9100	0
666	20240620	094800	46732040	9100	9070	9100	9070	27
667	20240620	094700	46486630	9070	9070	9070	9070	94
668	20240620	094600	45634050	9070	9070	9070	9070	4
669	20240620	094500	45597770	9000	9050	9050	9000	618
670	20240620	094400	40025620	9050	9050	9050	9050	0
671	20240620	094300	40025620	9050	9070	9070	9050	200
672	20240620	094200	38214570	9080	9080	9080	9080	0
673	20240620	094100	38214570	9080	9080	9080	9080	0
674	20240620	094000	38214570	9080	9080	9080	9080	0
675	20240620	093900	38214570	9080	9080	9080	9080	42
676	20240620	093800	37833210	9080	9080	9080	9080	0
677	20240620	093700	37833210	9080	9090	9090	9080	405
678	20240620	093600	34154110	9100	9100	9100	9100	0
679	20240620	093500	34154110	9100	9100	9100	9100	0
680	20240620	093400	34154110	9100	9090	9100	9090	117
681	20240620	093300	33090410	9100	9090	9100	9090	182
682	20240620	093200	31436010	9100	9100	9110	9100	52
683	20240620	093100	30962790	9100	9100	9100	9100	0
684	20240620	093000	30962790	9100	9100	9110	9100	102
685	20240620	092900	30034570	9100	9110	9110	9100	206
686	20240620	092800	28159770	9110	9100	9110	9100	37
687	20240620	092700	27823050	9100	9100	9100	9100	0
688	20240620	092600	27823050	9100	9100	9100	9100	0
689	20240620	092500	27823050	9100	9100	9100	9100	0
690	20240620	092400	27823050	9100	9110	9110	9100	3
691	20240620	092300	27795730	9100	9110	9110	9100	9
692	20240620	092200	27713780	9110	9100	9110	9080	252
693	20240620	092100	25420510	9080	9080	9080	9080	84
694	20240620	092000	24657790	9080	9080	9080	9080	17
695	20240620	091900	24503430	9100	9100	9100	9100	0
696	20240620	091800	24503430	9100	9100	9100	9100	0
697	20240620	091700	24503430	9100	9100	9100	9100	0
698	20240620	091600	24503430	9100	9100	9100	9100	0
699	20240620	091500	24503430	9100	9080	9100	9080	125
700	20240620	091400	23367870	9100	9080	9100	9080	55
701	20240620	091300	22868390	9100	9100	9100	9100	0
702	20240620	091200	22868390	9100	9100	9100	9100	0
703	20240620	091100	22868390	9100	9080	9100	9080	907
704	20240620	091000	14631520	9080	9080	9090	9080	725
705	20240620	090900	8048500	9080	9100	9100	9080	3
706	20240620	090800	8021230	9100	9100	9100	9100	0
707	20240620	090700	8021230	9100	9070	9100	9050	102
708	20240620	090600	7097200	9100	9070	9100	9070	23
709	20240620	090500	6888500	9100	9080	9100	9070	21
710	20240620	090400	6697960	9100	9120	9120	9080	38
711	20240620	090300	6352800	9130	9130	9130	9130	0
712	20240620	090200	6352800	9130	9130	9130	9130	3
713	20240620	090100	6325410	9130	9130	9130	9100	34
714	20240620	090000	6015020	9140	9100	9150	9090	661