KissMeData/052260/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	193400	612512140	5050	5050	5050	5050	9198
3	20240625	193300	612512140	5050	5050	5050	5050	0
4	20240625	193200	612512140	5050	5050	5050	5050	0
5	20240625	193100	612512140	5050	5050	5050	5050	0
6	20240625	193000	612512140	5050	5050	5050	5050	0
7	20240625	192900	612512140	5050	5050	5050	5050	0
8	20240625	192800	612512140	5050	5050	5050	5050	0
9	20240625	192700	612512140	5050	5050	5050	5050	0
10	20240625	192600	612512140	5050	5050	5050	5050	0
11	20240625	192500	612512140	5050	5050	5050	5050	0
12	20240625	192400	612512140	5050	5050	5050	5050	0
13	20240625	192300	612512140	5050	5050	5050	5050	0
14	20240625	192200	612512140	5050	5050	5050	5050	0
15	20240625	192100	612512140	5050	5050	5050	5050	0
16	20240625	192000	612512140	5050	5050	5050	5050	0
17	20240625	191900	612512140	5050	5050	5050	5050	0
18	20240625	191800	612512140	5050	5050	5050	5050	0
19	20240625	191700	612512140	5050	5050	5050	5050	0
20	20240625	191600	612512140	5050	5050	5050	5050	0
21	20240625	191500	612512140	5050	5050	5050	5050	0
22	20240625	191400	612512140	5050	5050	5050	5050	0
23	20240625	191300	612512140	5050	5050	5050	5050	0
24	20240625	191200	612512140	5050	5050	5050	5050	0
25	20240625	191100	612512140	5050	5050	5050	5050	0
26	20240625	191000	612512140	5050	5050	5050	5050	0
27	20240625	190900	612512140	5050	5050	5050	5050	0
28	20240625	190800	612512140	5050	5050	5050	5050	0
29	20240625	190700	612512140	5050	5050	5050	5050	0
30	20240625	190600	612512140	5050	5050	5050	5050	0
31	20240625	190500	612512140	5050	5050	5050	5050	0
32	20240625	190400	612512140	5050	5050	5050	5050	9198
33	20240625	190300	612512140	5050	5050	5050	5050	0
34	20240625	190200	612512140	5050	5050	5050	5050	0
35	20240625	190100	612512140	5050	5050	5050	5050	0
36	20240625	190000	612512140	5050	5050	5050	5050	0
37	20240625	185900	612512140	5050	5050	5050	5050	0
38	20240625	185800	612512140	5050	5050	5050	5050	0
39	20240625	185700	612512140	5050	5050	5050	5050	0
40	20240625	185600	612512140	5050	5050	5050	5050	0
41	20240625	185500	612512140	5050	5050	5050	5050	0
42	20240625	185400	612512140	5050	5050	5050	5050	0
43	20240625	185300	612512140	5050	5050	5050	5050	0
44	20240625	185200	612512140	5050	5050	5050	5050	0
45	20240625	185100	612512140	5050	5050	5050	5050	0
46	20240625	185000	612512140	5050	5050	5050	5050	0
47	20240625	184900	612512140	5050	5050	5050	5050	0
48	20240625	184800	612512140	5050	5050	5050	5050	0
49	20240625	184700	612512140	5050	5050	5050	5050	0
50	20240625	184600	612512140	5050	5050	5050	5050	0
51	20240625	184500	612512140	5050	5050	5050	5050	0
52	20240625	184400	612512140	5050	5050	5050	5050	0
53	20240625	184300	612512140	5050	5050	5050	5050	0
54	20240625	184200	612512140	5050	5050	5050	5050	0
55	20240625	184100	612512140	5050	5050	5050	5050	0
56	20240625	184000	612512140	5050	5050	5050	5050	0
57	20240625	183900	612512140	5050	5050	5050	5050	0
58	20240625	183800	612512140	5050	5050	5050	5050	0
59	20240625	183700	612512140	5050	5050	5050	5050	0
60	20240625	183600	612512140	5050	5050	5050	5050	0
61	20240625	183500	612512140	5050	5050	5050	5050	0
62	20240625	183400	612512140	5050	5050	5050	5050	9198
63	20240625	183300	612512140	5050	5050	5050	5050	0
64	20240625	183200	612512140	5050	5050	5050	5050	0
65	20240625	183100	612512140	5050	5050	5050	5050	0
66	20240625	183000	612512140	5050	5050	5050	5050	0
67	20240625	182900	612512140	5050	5050	5050	5050	0
68	20240625	182800	612512140	5050	5050	5050	5050	0
69	20240625	182700	612512140	5050	5050	5050	5050	0
70	20240625	182600	612512140	5050	5050	5050	5050	0
71	20240625	182500	612512140	5050	5050	5050	5050	0
72	20240625	182400	612512140	5050	5050	5050	5050	0
73	20240625	182300	612512140	5050	5050	5050	5050	0
74	20240625	182200	612512140	5050	5050	5050	5050	0
75	20240625	182100	612512140	5050	5050	5050	5050	0
76	20240625	182000	612512140	5050	5050	5050	5050	0
77	20240625	181900	612512140	5050	5050	5050	5050	0
78	20240625	181800	612512140	5050	5050	5050	5050	0
79	20240625	181700	612512140	5050	5050	5050	5050	0
80	20240625	181600	612512140	5050	5050	5050	5050	0
81	20240625	181500	612512140	5050	5050	5050	5050	0
82	20240625	181400	612512140	5050	5050	5050	5050	0
83	20240625	181300	612512140	5050	5050	5050	5050	0
84	20240625	181200	612512140	5050	5050	5050	5050	0
85	20240625	181100	612512140	5050	5050	5050	5050	0
86	20240625	181000	612512140	5050	5050	5050	5050	0
87	20240625	180900	612512140	5050	5050	5050	5050	0
88	20240625	180800	612512140	5050	5050	5050	5050	0
89	20240625	180700	612512140	5050	5050	5050	5050	0
90	20240625	180600	612512140	5050	5050	5050	5050	0
91	20240625	180500	612512140	5050	5050	5050	5050	0
92	20240625	180400	612512140	5050	5050	5050	5050	9198
93	20240625	180300	612512140	5050	5050	5050	5050	0
94	20240625	180200	612512140	5050	5050	5050	5050	0
95	20240625	180100	612512140	5050	5050	5050	5050	0
96	20240625	180000	612512140	5050	5050	5050	5050	0
97	20240625	175900	612512140	5050	5050	5050	5050	0
98	20240625	175800	612512140	5050	5050	5050	5050	0
99	20240625	175700	612512140	5050	5050	5050	5050	0
100	20240625	175600	612512140	5050	5050	5050	5050	0
101	20240625	175500	612512140	5050	5050	5050	5050	0
102	20240625	175400	612512140	5050	5050	5050	5050	0
103	20240625	175300	612512140	5050	5050	5050	5050	0
104	20240625	175200	612512140	5050	5050	5050	5050	0
105	20240625	175100	612512140	5050	5050	5050	5050	0
106	20240625	175000	612512140	5050	5050	5050	5050	0
107	20240625	174900	612512140	5050	5050	5050	5050	0
108	20240625	174800	612512140	5050	5050	5050	5050	0
109	20240625	174700	612512140	5050	5050	5050	5050	0
110	20240625	174600	612512140	5050	5050	5050	5050	0
111	20240625	174500	612512140	5050	5050	5050	5050	0
112	20240625	174400	612512140	5050	5050	5050	5050	0
113	20240625	174300	612512140	5050	5050	5050	5050	0
114	20240625	174200	612512140	5050	5050	5050	5050	0
115	20240625	174100	612512140	5050	5050	5050	5050	0
116	20240625	174000	612512140	5050	5050	5050	5050	0
117	20240625	173900	612512140	5050	5050	5050	5050	0
118	20240625	173800	612512140	5050	5050	5050	5050	0
119	20240625	173700	612512140	5050	5050	5050	5050	0
120	20240625	173600	612512140	5050	5050	5050	5050	0
121	20240625	173500	612512140	5050	5050	5050	5050	0
122	20240625	173400	612512140	5050	5050	5050	5050	9198
123	20240625	173300	612512140	5050	5050	5050	5050	0
124	20240625	173200	612512140	5050	5050	5050	5050	0
125	20240625	173100	612512140	5050	5050	5050	5050	0
126	20240625	173000	612512140	5050	5050	5050	5050	0
127	20240625	172900	612512140	5050	5050	5050	5050	0
128	20240625	172800	612512140	5050	5050	5050	5050	0
129	20240625	172700	612512140	5050	5050	5050	5050	0
130	20240625	172600	612512140	5050	5050	5050	5050	0
131	20240625	172500	612512140	5050	5050	5050	5050	0
132	20240625	172400	612512140	5050	5050	5050	5050	0
133	20240625	172300	612512140	5050	5050	5050	5050	0
134	20240625	172200	612512140	5050	5050	5050	5050	0
135	20240625	172100	612512140	5050	5050	5050	5050	0
136	20240625	172000	612512140	5050	5050	5050	5050	0
137	20240625	171900	612512140	5050	5050	5050	5050	0
138	20240625	171800	612512140	5050	5050	5050	5050	0
139	20240625	171700	612512140	5050	5050	5050	5050	0
140	20240625	171600	612512140	5050	5050	5050	5050	0
141	20240625	171500	612512140	5050	5050	5050	5050	0
142	20240625	171400	612512140	5050	5050	5050	5050	0
143	20240625	171300	612512140	5050	5050	5050	5050	0
144	20240625	171200	612512140	5050	5050	5050	5050	0
145	20240625	171100	612512140	5050	5050	5050	5050	0
146	20240625	171000	612512140	5050	5050	5050	5050	0
147	20240625	170900	612512140	5050	5050	5050	5050	0
148	20240625	170800	612512140	5050	5050	5050	5050	0
149	20240625	170700	612512140	5050	5050	5050	5050	0
150	20240625	170600	612512140	5050	5050	5050	5050	0
151	20240625	170500	612512140	5050	5050	5050	5050	0
152	20240625	170400	612512140	5050	5050	5050	5050	9198
153	20240625	170300	612512140	5050	5050	5050	5050	0
154	20240625	170200	612512140	5050	5050	5050	5050	0
155	20240625	170100	612512140	5050	5050	5050	5050	0
156	20240625	170000	612512140	5050	5050	5050	5050	0
157	20240625	165900	612512140	5050	5050	5050	5050	0
158	20240625	165800	612512140	5050	5050	5050	5050	0
159	20240625	165700	612512140	5050	5050	5050	5050	0
160	20240625	165600	612512140	5050	5050	5050	5050	0
161	20240625	165500	612512140	5050	5050	5050	5050	0
162	20240625	165400	612512140	5050	5050	5050	5050	0
163	20240625	165300	612512140	5050	5050	5050	5050	0
164	20240625	165200	612512140	5050	5050	5050	5050	0
165	20240625	165100	612512140	5050	5050	5050	5050	0
166	20240625	165000	612512140	5050	5050	5050	5050	0
167	20240625	164900	612512140	5050	5050	5050	5050	0
168	20240625	164800	612512140	5050	5050	5050	5050	0
169	20240625	164700	612512140	5050	5050	5050	5050	0
170	20240625	164600	612512140	5050	5050	5050	5050	0
171	20240625	164500	612512140	5050	5050	5050	5050	0
172	20240625	164400	612512140	5050	5050	5050	5050	0
173	20240625	164300	612512140	5050	5050	5050	5050	0
174	20240625	164200	612512140	5050	5050	5050	5050	0
175	20240625	164100	612512140	5050	5050	5050	5050	0
176	20240625	164000	612512140	5050	5050	5050	5050	0
177	20240625	163900	612512140	5050	5050	5050	5050	0
178	20240625	163800	612512140	5050	5050	5050	5050	0
179	20240625	163700	612512140	5050	5050	5050	5050	0
180	20240625	163600	612512140	5050	5050	5050	5050	0
181	20240625	163500	612512140	5050	5050	5050	5050	0
182	20240625	163400	612512140	5050	5050	5050	5050	9198
183	20240625	163300	612512140	5050	5050	5050	5050	0
184	20240625	163200	612512140	5050	5050	5050	5050	0
185	20240625	163100	612512140	5050	5050	5050	5050	0
186	20240625	163000	612512140	5050	5050	5050	5050	0
187	20240625	162900	612512140	5050	5050	5050	5050	0
188	20240625	162800	612512140	5050	5050	5050	5050	0
189	20240625	162700	612512140	5050	5050	5050	5050	0
190	20240625	162600	612512140	5050	5050	5050	5050	0
191	20240625	162500	612512140	5050	5050	5050	5050	0
192	20240625	162400	612512140	5050	5050	5050	5050	0
193	20240625	162300	612512140	5050	5050	5050	5050	0
194	20240625	162200	612512140	5050	5050	5050	5050	0
195	20240625	162100	612512140	5050	5050	5050	5050	0
196	20240625	162000	612512140	5050	5050	5050	5050	0
197	20240625	161900	612512140	5050	5050	5050	5050	0
198	20240625	161800	612512140	5050	5050	5050	5050	0
199	20240625	161700	612512140	5050	5050	5050	5050	0
200	20240625	161600	612512140	5050	5050	5050	5050	0
201	20240625	161500	612512140	5050	5050	5050	5050	0
202	20240625	161400	612512140	5050	5050	5050	5050	0
203	20240625	161300	612512140	5050	5050	5050	5050	0
204	20240625	161200	612512140	5050	5050	5050	5050	0
205	20240625	161100	612512140	5050	5050	5050	5050	0
206	20240625	161000	612512140	5050	5050	5050	5050	0
207	20240625	160900	612512140	5050	5050	5050	5050	0
208	20240625	160800	612512140	5050	5050	5050	5050	0
209	20240625	160700	612512140	5050	5050	5050	5050	0
210	20240625	160600	612512140	5050	5050	5050	5050	0
211	20240625	160500	612512140	5050	5050	5050	5050	0
212	20240625	160400	612512140	5050	5050	5050	5050	9198
213	20240625	160300	612512140	5050	5050	5050	5050	0
214	20240625	160200	612512140	5050	5050	5050	5050	0
215	20240625	160100	612512140	5050	5050	5050	5050	0
216	20240625	160000	612512140	5050	5050	5050	5050	0
217	20240625	155900	612512140	5050	5050	5050	5050	0
218	20240625	155800	612512140	5050	5050	5050	5050	0
219	20240625	155700	612512140	5050	5050	5050	5050	0
220	20240625	155600	612512140	5050	5050	5050	5050	0
221	20240625	155500	612512140	5050	5050	5050	5050	0
222	20240625	155400	612512140	5050	5050	5050	5050	0
223	20240625	155300	612512140	5050	5050	5050	5050	0
224	20240625	155200	612512140	5050	5050	5050	5050	0
225	20240625	155100	612512140	5050	5050	5050	5050	0
226	20240625	155000	612512140	5050	5050	5050	5050	0
227	20240625	154900	612512140	5050	5050	5050	5050	0
228	20240625	154800	612512140	5050	5050	5050	5050	0
229	20240625	154700	612512140	5050	5050	5050	5050	0
230	20240625	154600	612512140	5050	5050	5050	5050	0
231	20240625	154500	612512140	5050	5050	5050	5050	0
232	20240625	154400	612512140	5050	5050	5050	5050	0
233	20240625	154300	612512140	5050	5050	5050	5050	0
234	20240625	154200	612512140	5050	5050	5050	5050	0
235	20240625	154100	612512140	5050	5050	5050	5050	0
236	20240625	154000	612512140	5050	5050	5050	5050	0
237	20240625	153900	612512140	5050	5050	5050	5050	0
238	20240625	153800	612512140	5050	5050	5050	5050	0
239	20240625	153700	612512140	5050	5050	5050	5050	0
240	20240625	153600	612512140	5050	5050	5050	5050	0
241	20240625	153500	612512140	5050	5050	5050	5050	0
242	20240625	153400	612512140	5050	5050	5050	5050	9198
243	20240625	153300	612512140	5050	5050	5050	5050	0
244	20240625	153200	612512140	5050	5050	5050	5050	0
245	20240625	153100	612512140	5050	5050	5050	5050	0
246	20240625	153000	612512140	5050	5050	5050	5050	9198
247	20240625	152900	566062240	5050	5050	5050	5050	0
248	20240625	152800	566062240	5050	5050	5050	5050	0
249	20240625	152700	566062240	5050	5050	5050	5050	0
250	20240625	152600	566062240	5050	5050	5050	5050	0
251	20240625	152500	566062240	5050	5050	5050	5050	0
252	20240625	152400	566062240	5050	5050	5050	5050	0
253	20240625	152300	566062240	5050	5050	5050	5050	0
254	20240625	152200	566062240	5050	5050	5050	5050	0
255	20240625	152100	566062240	5050	5050	5050	5050	0
256	20240625	152000	566062240	5050	5050	5050	5050	0
257	20240625	151900	566062240	5050	5060	5060	5050	156
258	20240625	151800	565273750	5060	5060	5060	5060	101
259	20240625	151700	564762690	5050	5060	5060	5050	5
260	20240625	151600	564737430	5070	5070	5070	5070	40
261	20240625	151500	564534630	5070	5070	5070	5070	1
262	20240625	151400	564529560	5070	5050	5070	5050	439
263	20240625	151300	562309610	5050	5050	5050	5050	0
264	20240625	151200	562309610	5050	5070	5070	5050	555
265	20240625	151100	559506440	5080	5080	5080	5080	19
266	20240625	151000	559409920	5080	5080	5080	5080	0
267	20240625	150900	559409920	5080	5080	5080	5080	0
268	20240625	150800	559409920	5080	5080	5080	5080	0
269	20240625	150700	559409920	5080	5080	5080	5080	0
270	20240625	150600	559409920	5080	5080	5080	5080	0
271	20240625	150500	559409920	5080	5080	5080	5080	0
272	20240625	150400	559409920	5080	5080	5080	5080	0
273	20240625	150300	559409920	5080	5070	5080	5050	10459
274	20240625	150200	506482720	5060	5070	5070	5060	1479
275	20240625	150100	498984310	5060	5060	5060	5060	0
276	20240625	150000	498984310	5060	5060	5060	5060	0
277	20240625	145900	498984310	5060	5060	5060	5050	136
278	20240625	145800	498296840	5060	5060	5060	5060	2601
279	20240625	145700	485135780	5070	5070	5070	5070	0
280	20240625	145600	485135780	5070	5070	5070	5070	1
281	20240625	145500	485130710	5060	5060	5060	5060	0
282	20240625	145400	485130710	5060	5060	5060	5060	0
283	20240625	145300	485130710	5060	5060	5060	5060	0
284	20240625	145200	485130710	5060	5060	5060	5060	400
285	20240625	145100	483106710	5070	5070	5070	5070	0
286	20240625	145000	483106710	5070	5060	5070	5060	593
287	20240625	144900	480105130	5060	5060	5060	5060	40
288	20240625	144800	479902730	5070	5070	5070	5070	10
289	20240625	144700	479852030	5060	5060	5060	5060	190
290	20240625	144600	478890630	5060	5060	5060	5060	0
291	20240625	144500	478890630	5060	5060	5060	5060	10
292	20240625	144400	478840030	5070	5070	5070	5070	0
293	20240625	144300	478840030	5070	5070	5070	5070	1
294	20240625	144200	478834960	5070	5070	5070	5070	0
295	20240625	144100	478834960	5070	5070	5070	5070	200
296	20240625	144000	477820960	5070	5070	5070	5070	0
297	20240625	143900	477820960	5070	5070	5070	5070	58
298	20240625	143800	477526900	5070	5070	5070	5070	40
299	20240625	143700	477324100	5070	5070	5070	5070	0
300	20240625	143600	477324100	5070	5070	5070	5070	0
301	20240625	143500	477324100	5070	5070	5070	5070	50
302	20240625	143400	477070600	5070	5070	5070	5070	500
303	20240625	143300	474535600	5070	5070	5070	5070	0
304	20240625	143200	474535600	5070	5070	5070	5070	0
305	20240625	143100	474535600	5070	5070	5070	5070	0
306	20240625	143000	474535600	5070	5070	5070	5060	1496
307	20240625	142900	466960390	5070	5070	5070	5070	0
308	20240625	142800	466960390	5070	5070	5070	5070	569
309	20240625	142700	464075560	5070	5070	5070	5070	500
310	20240625	142600	461540560	5070	5070	5070	5070	206
311	20240625	142500	460496140	5080	5070	5080	5070	520
312	20240625	142400	457859540	5080	5080	5080	5080	0
313	20240625	142300	457859540	5080	5080	5080	5080	0
314	20240625	142200	457859540	5080	5080	5080	5080	0
315	20240625	142100	457859540	5080	5080	5080	5080	10
316	20240625	142000	457808740	5080	5080	5080	5080	0
317	20240625	141900	457808740	5080	5080	5080	5080	2
318	20240625	141800	457798580	5080	5080	5080	5080	10
319	20240625	141700	457747780	5070	5080	5080	5070	43
320	20240625	141600	457529570	5080	5080	5080	5080	0
321	20240625	141500	457529570	5080	5080	5080	5080	0
322	20240625	141400	457529570	5080	5080	5080	5080	200
323	20240625	141300	456513570	5080	5070	5080	5070	20
324	20240625	141200	456412110	5060	5060	5060	5060	4
325	20240625	141100	456391870	5050	5060	5060	5050	137
326	20240625	141000	455700000	5070	5070	5070	5070	0
327	20240625	140900	455700000	5070	5070	5070	5070	0
328	20240625	140800	455700000	5070	5070	5070	5070	1
329	20240625	140700	455694930	5070	5070	5070	5070	100
330	20240625	140600	455187930	5070	5070	5070	5070	76
331	20240625	140500	454802610	5070	5070	5070	5070	0
332	20240625	140400	454802610	5070	5070	5070	5070	9
333	20240625	140300	454756980	5070	5070	5070	5070	0
334	20240625	140200	454756980	5070	5060	5070	5060	504
335	20240625	140100	452206680	5060	5060	5060	5060	0
336	20240625	140000	452206680	5060	5060	5060	5060	2
337	20240625	135900	452196560	5060	5060	5060	5060	500
338	20240625	135800	449666560	5080	5080	5080	5080	0
339	20240625	135700	449666560	5080	5080	5080	5080	1
340	20240625	135600	449661480	5080	5080	5080	5080	0
341	20240625	135500	449661480	5080	5080	5080	5080	0
342	20240625	135400	449661480	5080	5080	5080	5080	97
343	20240625	135300	449168720	5080	5080	5080	5080	0
344	20240625	135200	449168720	5080	5080	5080	5080	1
345	20240625	135100	449163640	5080	5080	5080	5080	0
346	20240625	135000	449163640	5080	5080	5080	5080	0
347	20240625	134900	449163640	5080	5080	5080	5080	1
348	20240625	134800	449158560	5070	5070	5070	5070	0
349	20240625	134700	449158560	5070	5070	5070	5070	0
350	20240625	134600	449158560	5070	5070	5070	5070	6
351	20240625	134500	449128140	5080	5080	5080	5080	2
352	20240625	134400	449117980	5050	5050	5050	5050	0
353	20240625	134300	449117980	5050	5060	5060	5050	12
354	20240625	134200	449057360	5080	5060	5080	5060	237
355	20240625	134100	447858040	5060	5060	5060	5060	0
356	20240625	134000	447858040	5060	5060	5060	5060	10
357	20240625	133900	447807440	5060	5060	5060	5060	55
358	20240625	133800	447529140	5060	5060	5060	5060	32
359	20240625	133700	447367220	5060	5060	5060	5060	50
360	20240625	133600	447114220	5060	5060	5060	5060	83
361	20240625	133500	446694240	5060	5060	5060	5060	8
362	20240625	133400	446653760	5060	5060	5060	5060	0
363	20240625	133300	446653760	5060	5060	5060	5060	1
364	20240625	133200	446648700	5060	5060	5060	5060	40
365	20240625	133100	446446300	5060	5060	5060	5060	10
366	20240625	133000	446395700	5060	5060	5060	5060	0
367	20240625	132900	446395700	5060	5060	5060	5060	0
368	20240625	132800	446395700	5060	5060	5060	5060	275
369	20240625	132700	445004200	5060	5060	5060	5060	0
370	20240625	132600	445004200	5060	5060	5060	5060	10
371	20240625	132500	444953600	5060	5060	5060	5060	0
372	20240625	132400	444953600	5060	5060	5060	5060	28
373	20240625	132300	444811920	5060	5060	5060	5060	0
374	20240625	132200	444811920	5060	5050	5060	5050	4
375	20240625	132100	444791700	5050	5060	5060	5050	760
376	20240625	132000	440946700	5050	5050	5050	5050	10
377	20240625	131900	440896200	5050	5050	5050	5050	0
378	20240625	131800	440896200	5050	5060	5060	5050	227
379	20240625	131700	439749800	5060	5060	5060	5060	0
380	20240625	131600	439749800	5060	5060	5060	5060	0
381	20240625	131500	439749800	5060	5060	5060	5060	1045
382	20240625	131400	434462100	5080	5080	5080	5080	0
383	20240625	131300	434462100	5080	5080	5080	5080	500
384	20240625	131200	431922100	5090	5090	5090	5090	1
385	20240625	131100	431917010	5080	5080	5080	5080	0
386	20240625	131000	431917010	5080	5080	5080	5080	0
387	20240625	130900	431917010	5080	5080	5080	5080	50
388	20240625	130800	431663010	5080	5080	5080	5080	0
389	20240625	130700	431663010	5080	5080	5080	5080	14
390	20240625	130600	431591890	5090	5090	5090	5090	0
391	20240625	130500	431591890	5090	5090	5090	5090	0
392	20240625	130400	431591890	5090	5090	5090	5090	0
393	20240625	130300	431591890	5090	5090	5090	5090	0
394	20240625	130200	431591890	5090	5090	5090	5090	1
395	20240625	130100	431586800	5060	5060	5060	5060	80
396	20240625	130000	431182000	5060	5060	5060	5060	410
397	20240625	125900	429107400	5090	5090	5090	5090	0
398	20240625	125800	429107400	5090	5090	5090	5090	30
399	20240625	125700	428954700	5090	5090	5090	5090	0
400	20240625	125600	428954700	5090	5090	5090	5090	0
401	20240625	125500	428954700	5090	5090	5090	5090	0
402	20240625	125400	428954700	5090	5090	5090	5090	0
403	20240625	125300	428954700	5090	5090	5090	5090	0
404	20240625	125200	428954700	5090	5090	5090	5090	2
405	20240625	125100	428944520	5090	5090	5090	5090	0
406	20240625	125000	428944520	5090	5090	5090	5090	0
407	20240625	124900	428944520	5090	5090	5090	5090	0
408	20240625	124800	428944520	5090	5080	5090	5080	2
409	20240625	124700	428934350	5090	5090	5090	5090	0
410	20240625	124600	428934350	5090	5090	5090	5090	0
411	20240625	124500	428934350	5090	5090	5090	5090	0
412	20240625	124400	428934350	5090	5090	5090	5090	1
413	20240625	124300	428929260	5060	5080	5080	5060	857
414	20240625	124200	424592820	5060	5060	5060	5060	105
415	20240625	124100	424061520	5090	5090	5090	5090	0
416	20240625	124000	424061520	5090	5090	5090	5090	0
417	20240625	123900	424061520	5090	5090	5090	5090	0
418	20240625	123800	424061520	5090	5070	5090	5070	495
419	20240625	123700	421551470	5070	5070	5070	5070	0
420	20240625	123600	421551470	5070	5070	5070	5070	0
421	20240625	123500	421551470	5070	5070	5070	5070	0
422	20240625	123400	421551470	5070	5070	5070	5070	96
423	20240625	123300	421064750	5070	5070	5070	5070	0
424	20240625	123200	421064750	5070	5070	5070	5070	0
425	20240625	123100	421064750	5070	5070	5070	5070	0
426	20240625	123000	421064750	5070	5070	5070	5070	1
427	20240625	122900	421059680	5070	5070	5070	5070	0
428	20240625	122800	421059680	5070	5070	5070	5070	10
429	20240625	122700	421008980	5080	5080	5080	5080	7
430	20240625	122600	420973420	5080	5080	5080	5080	100
431	20240625	122500	420465420	5070	5070	5070	5070	0
432	20240625	122400	420465420	5070	5070	5070	5070	0
433	20240625	122300	420465420	5070	5070	5070	5070	20
434	20240625	122200	420364020	5060	5060	5060	5060	0
435	20240625	122100	420364020	5060	5060	5060	5060	816
436	20240625	122000	416235060	5060	5060	5060	5060	2
437	20240625	121900	416224940	5060	5060	5060	5060	0
438	20240625	121800	416224940	5060	5070	5070	5060	130
439	20240625	121700	415567120	5080	5080	5080	5080	0
440	20240625	121600	415567120	5080	5080	5080	5080	0
441	20240625	121500	415567120	5080	5080	5080	5080	0
442	20240625	121400	415567120	5080	5080	5080	5080	0
443	20240625	121300	415567120	5080	5080	5080	5080	0
444	20240625	121200	415567120	5080	5080	5080	5080	3128
445	20240625	121100	399676880	5100	5100	5100	5100	50
446	20240625	121000	399421880	5110	5110	5110	5110	10
447	20240625	120900	399370780	5110	5110	5110	5110	0
448	20240625	120800	399370780	5110	5080	5110	5080	7884
449	20240625	120700	359166960	5090	5070	5090	5070	1839
450	20240625	120600	349826450	5090	5060	5090	5060	1293
451	20240625	120500	343263350	5060	5060	5060	5060	60
452	20240625	120400	342959750	5060	5060	5060	5060	20
453	20240625	120300	342858550	5090	5090	5090	5090	0
454	20240625	120200	342858550	5090	5090	5090	5090	0
455	20240625	120100	342858550	5090	5090	5090	5090	1
456	20240625	120000	342853460	5060	5060	5060	5060	0
457	20240625	115900	342853460	5060	5060	5060	5060	0
458	20240625	115800	342853460	5060	5060	5060	5060	0
459	20240625	115700	342853460	5060	5060	5060	5060	0
460	20240625	115600	342853460	5060	5060	5060	5060	36
461	20240625	115500	342671300	5090	5090	5090	5090	7
462	20240625	115400	342635670	5060	5060	5060	5060	0
463	20240625	115300	342635670	5060	5060	5060	5060	153
464	20240625	115200	341861490	5070	5070	5070	5070	0
465	20240625	115100	341861490	5070	5070	5070	5070	3
466	20240625	115000	341846280	5060	5060	5060	5060	0
467	20240625	114900	341846280	5060	5060	5060	5060	0
468	20240625	114800	341846280	5060	5060	5060	5060	0
469	20240625	114700	341846280	5060	5070	5070	5060	500
470	20240625	114600	339311780	5070	5080	5080	5070	51
471	20240625	114500	339053200	5080	5080	5080	5080	1
472	20240625	114400	339048120	5080	5080	5080	5080	2
473	20240625	114300	339037960	5080	5080	5080	5080	590
474	20240625	114200	336040760	5080	5080	5080	5080	0
475	20240625	114100	336040760	5080	5080	5080	5080	1
476	20240625	114000	336035680	5080	5080	5080	5080	0
477	20240625	113900	336035680	5080	5080	5080	5080	4
478	20240625	113800	336015360	5080	5080	5080	5080	1
479	20240625	113700	336010280	5080	5080	5080	5080	0
480	20240625	113600	336010280	5080	5080	5080	5080	4
481	20240625	113500	335989960	5080	5080	5080	5080	100
482	20240625	113400	335481960	5080	5080	5080	5080	0
483	20240625	113300	335481960	5080	5080	5080	5080	0
484	20240625	113200	335481960	5080	5080	5080	5080	203
485	20240625	113100	334450720	5060	5060	5060	5060	113
486	20240625	113000	333878940	5060	5060	5060	5060	1
487	20240625	112900	333873880	5060	5060	5060	5060	0
488	20240625	112800	333873880	5060	5060	5060	5060	0
489	20240625	112700	333873880	5060	5060	5060	5060	2
490	20240625	112600	333863760	5060	5060	5060	5060	0
491	20240625	112500	333863760	5060	5060	5060	5060	500
492	20240625	112400	331333760	5050	5050	5050	5050	0
493	20240625	112300	331333760	5050	5050	5050	5050	0
494	20240625	112200	331333760	5050	5050	5050	5050	0
495	20240625	112100	331333760	5050	5050	5050	5050	0
496	20240625	112000	331333760	5050	5050	5050	5050	0
497	20240625	111900	331333760	5050	5050	5050	5050	50
498	20240625	111800	331081260	5050	5050	5050	5050	0
499	20240625	111700	331081260	5050	5050	5050	5050	0
500	20240625	111600	331081260	5050	5050	5050	5050	0
501	20240625	111500	331081260	5050	5050	5050	5050	0
502	20240625	111400	331081260	5050	5050	5050	5050	0
503	20240625	111300	331081260	5050	5050	5050	5050	0
504	20240625	111200	331081260	5050	5050	5050	5050	42
505	20240625	111100	330869160	5050	5080	5080	5050	14
506	20240625	111000	330798370	5080	5080	5080	5080	0
507	20240625	110900	330798370	5080	5080	5080	5080	0
508	20240625	110800	330798370	5080	5080	5080	5080	0
509	20240625	110700	330798370	5080	5080	5080	5080	1
510	20240625	110600	330793290	5080	5080	5080	5080	1
511	20240625	110500	330788210	5080	5080	5080	5080	1
512	20240625	110400	330783130	5080	5060	5080	5060	975
513	20240625	110300	325847130	5060	5060	5060	5060	0
514	20240625	110200	325847130	5060	5060	5060	5060	2
515	20240625	110100	325837010	5040	5040	5040	5040	20
516	20240625	110000	325736210	5040	5040	5040	5040	14
517	20240625	105900	325665650	5040	5040	5040	5040	0
518	20240625	105800	325665650	5040	5050	5050	5040	2000
519	20240625	105700	315585580	5060	5060	5060	5060	0
520	20240625	105600	315585580	5060	5060	5060	5060	20
521	20240625	105500	315484380	5040	5040	5040	5040	387
522	20240625	105400	313533900	5040	5070	5070	5040	910
523	20240625	105300	308947410	5050	5050	5050	5050	0
524	20240625	105200	308947410	5050	5050	5050	5050	222
525	20240625	105100	307826310	5040	5040	5040	5040	0
526	20240625	105000	307826310	5040	5040	5040	5040	0
527	20240625	104900	307826310	5040	5040	5040	5040	67
528	20240625	104800	307488630	5040	5040	5040	5040	0
529	20240625	104700	307488630	5040	5040	5040	5040	61
530	20240625	104600	307181190	5030	5030	5030	5030	1
531	20240625	104500	307176160	5070	5070	5070	5070	0
532	20240625	104400	307176160	5070	5040	5070	5040	7
533	20240625	104300	307140850	5040	5040	5040	5030	2012
534	20240625	104200	297008620	5040	5040	5040	5040	0
535	20240625	104100	297008620	5040	5040	5040	5040	18
536	20240625	104000	296917900	5030	5030	5030	5030	0
537	20240625	103900	296917900	5030	5030	5030	5030	0
538	20240625	103800	296917900	5030	5030	5030	5030	0
539	20240625	103700	296917900	5030	5030	5030	5030	0
540	20240625	103600	296917900	5030	5030	5030	5030	0
541	20240625	103500	296917900	5030	5030	5030	5030	38
542	20240625	103400	296726760	5030	5030	5030	5030	0
543	20240625	103300	296726760	5030	5030	5030	5030	1
544	20240625	103200	296721730	5070	5070	5070	5070	0
545	20240625	103100	296721730	5070	5070	5070	5070	0
546	20240625	103000	296721730	5070	5070	5070	5070	6
547	20240625	102900	296691310	5070	5060	5070	5030	5313
548	20240625	102800	269954560	5030	5030	5030	5030	0
549	20240625	102700	269954560	5030	5070	5070	5030	1022
550	20240625	102600	264773900	5070	5030	5070	5030	1410
551	20240625	102500	257635600	5010	5040	5040	5010	6664
552	20240625	102400	224208970	5030	5060	5060	5030	787
553	20240625	102300	220244880	5060	5060	5060	5060	57
554	20240625	102200	219956460	5060	5050	5060	5050	12
555	20240625	102100	219895760	5060	5060	5060	5060	0
556	20240625	102000	219895760	5060	5060	5060	5060	0
557	20240625	101900	219895760	5060	5060	5060	5060	697
558	20240625	101800	216368940	5060	5060	5060	5060	2
559	20240625	101700	216358820	5060	5050	5060	5050	1327
560	20240625	101600	209652580	5040	5040	5040	5040	0
561	20240625	101500	209652580	5040	5040	5040	5040	0
562	20240625	101400	209652580	5040	5050	5050	5020	5093
563	20240625	101300	184061630	5050	5050	5050	5050	11
564	20240625	101200	184006080	5090	5090	5090	5090	36
565	20240625	101100	183822840	5050	5060	5060	5050	3000
566	20240625	101000	168665270	5090	5080	5090	5050	555
567	20240625	100900	165857520	5080	5080	5080	5080	1
568	20240625	100800	165852440	5050	5080	5080	5050	6877
569	20240625	100700	131101960	5080	5080	5080	5080	70
570	20240625	100600	130746360	5100	5100	5100	5100	0
571	20240625	100500	130746360	5100	5100	5100	5100	0
572	20240625	100400	130746360	5100	5100	5100	5100	0
573	20240625	100300	130746360	5100	5100	5100	5100	0
574	20240625	100200	130746360	5100	5100	5100	5100	0
575	20240625	100100	130746360	5100	5080	5100	5080	50
576	20240625	100000	130492340	5080	5080	5080	5080	100
577	20240625	095900	129984340	5080	5080	5080	5080	51
578	20240625	095800	129725260	5090	5100	5100	5090	92
579	20240625	095700	129256970	5090	5100	5100	5090	311
580	20240625	095600	127673970	5100	5100	5100	5100	0
581	20240625	095500	127673970	5100	5100	5100	5100	1272
582	20240625	095400	121186770	5100	5070	5100	5070	1789
583	20240625	095300	112072390	5090	5090	5090	5090	1
584	20240625	095200	112067300	5070	5090	5090	5070	76
585	20240625	095100	111681960	5060	5070	5070	5050	56
586	20240625	095000	111398870	5070	5070	5070	5070	541
587	20240625	094900	108656000	5080	5080	5080	5080	1
588	20240625	094800	108650920	5070	5070	5070	5070	134
589	20240625	094700	107971540	5080	5080	5080	5080	985
590	20240625	094600	102967740	5100	5080	5100	5080	147
591	20240625	094500	102220780	5080	5080	5080	5080	0
592	20240625	094400	102220780	5080	5040	5080	5040	39
593	20240625	094300	102024140	5040	5040	5040	5030	214
594	20240625	094200	100947580	5040	5030	5040	5030	6
595	20240625	094100	100917390	5030	5040	5040	5030	407
596	20240625	094000	98870110	5040	5040	5040	5040	52
597	20240625	093900	98608030	5030	5030	5030	5030	400
598	20240625	093800	96596030	5030	5000	5030	5000	1418
599	20240625	093700	89503690	5000	5020	5020	5000	2340
600	20240625	093600	77799300	5010	5000	5010	5000	409
601	20240625	093500	75752010	5000	5020	5020	5000	3100
602	20240625	093400	60221870	5020	5030	5030	5020	5
603	20240625	093300	60196760	5050	5050	5050	5050	854
604	20240625	093200	55884060	5050	5050	5050	5050	40
605	20240625	093100	55682060	5050	5030	5050	5020	397
606	20240625	093000	53687800	5030	5030	5030	5030	50
607	20240625	092900	53436300	5040	5040	5040	5040	481
608	20240625	092800	51012060	5050	5050	5050	5040	345
609	20240625	092700	49271460	5060	5060	5060	5060	12
610	20240625	092600	49210740	5060	5070	5100	5060	1206
611	20240625	092500	43104240	5060	5060	5060	5060	3
612	20240625	092400	43089060	5070	5070	5070	5060	233
613	20240625	092300	41909990	5060	5060	5060	5060	0
614	20240625	092200	41909990	5060	5080	5080	5060	413
615	20240625	092100	39813880	5090	5090	5090	5090	0
616	20240625	092000	39813880	5090	5090	5090	5090	100
617	20240625	091900	39304880	5090	5090	5090	5090	200
618	20240625	091800	38286880	5090	5090	5090	5090	0
619	20240625	091700	38286880	5090	5090	5090	5090	0
620	20240625	091600	38286880	5090	5090	5090	5090	148
621	20240625	091500	37533560	5090	5100	5100	5090	437
622	20240625	091400	35308460	5100	5100	5100	5090	143
623	20240625	091300	34579660	5100	5100	5100	5100	101
624	20240625	091200	34064560	5090	5090	5090	5090	42
625	20240625	091100	33850780	5110	5110	5110	5110	7
626	20240625	091000	33815010	5110	5110	5110	5110	77
627	20240625	090900	33421540	5100	5100	5100	5100	10
628	20240625	090800	33370540	5110	5090	5110	5090	453
629	20240625	090700	31059010	5080	5080	5080	5080	0
630	20240625	090600	31059010	5080	5080	5080	5080	1108
631	20240625	090500	25430370	5070	5070	5070	5000	2186
632	20240625	090400	14460850	5070	5070	5070	5070	1298
633	20240625	090300	7879990	5070	5080	5080	5070	590
634	20240625	090200	4888550	5080	5090	5090	5080	283
635	20240625	090100	3450730	5090	5080	5090	5080	32
636	20240625	090000	3288040	5080	5090	5090	5080	646