KissMeData/126730/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	201600	964469610	16810	16810	16810	16810	2562
3	20240620	201500	964469610	16810	16810	16810	16810	0
4	20240620	201400	964469610	16810	16810	16810	16810	0
5	20240620	201300	964469610	16810	16810	16810	16810	0
6	20240620	201200	964469610	16810	16810	16810	16810	0
7	20240620	201100	964469610	16810	16810	16810	16810	0
8	20240620	201000	964469610	16810	16810	16810	16810	0
9	20240620	200900	964469610	16810	16810	16810	16810	0
10	20240620	200800	964469610	16810	16810	16810	16810	0
11	20240620	200700	964469610	16810	16810	16810	16810	0
12	20240620	200600	964469610	16810	16810	16810	16810	0
13	20240620	200500	964469610	16810	16810	16810	16810	0
14	20240620	200400	964469610	16810	16810	16810	16810	0
15	20240620	200300	964469610	16810	16810	16810	16810	0
16	20240620	200200	964469610	16810	16810	16810	16810	0
17	20240620	200100	964469610	16810	16810	16810	16810	0
18	20240620	200000	964469610	16810	16810	16810	16810	0
19	20240620	195900	964469610	16810	16810	16810	16810	0
20	20240620	195800	964469610	16810	16810	16810	16810	0
21	20240620	195700	964469610	16810	16810	16810	16810	0
22	20240620	195600	964469610	16810	16810	16810	16810	0
23	20240620	195500	964469610	16810	16810	16810	16810	0
24	20240620	195400	964469610	16810	16810	16810	16810	0
25	20240620	195300	964469610	16810	16810	16810	16810	0
26	20240620	195200	964469610	16810	16810	16810	16810	0
27	20240620	195100	964469610	16810	16810	16810	16810	0
28	20240620	195000	964469610	16810	16810	16810	16810	0
29	20240620	194900	964469610	16810	16810	16810	16810	0
30	20240620	194800	964469610	16810	16810	16810	16810	0
31	20240620	194700	964469610	16810	16810	16810	16810	0
32	20240620	194600	964469610	16810	16810	16810	16810	2562
33	20240620	194500	964469610	16810	16810	16810	16810	0
34	20240620	194400	964469610	16810	16810	16810	16810	0
35	20240620	194300	964469610	16810	16810	16810	16810	0
36	20240620	194200	964469610	16810	16810	16810	16810	0
37	20240620	194100	964469610	16810	16810	16810	16810	0
38	20240620	194000	964469610	16810	16810	16810	16810	0
39	20240620	193900	964469610	16810	16810	16810	16810	0
40	20240620	193800	964469610	16810	16810	16810	16810	0
41	20240620	193700	964469610	16810	16810	16810	16810	0
42	20240620	193600	964469610	16810	16810	16810	16810	0
43	20240620	193500	964469610	16810	16810	16810	16810	0
44	20240620	193400	964469610	16810	16810	16810	16810	0
45	20240620	193300	964469610	16810	16810	16810	16810	0
46	20240620	193200	964469610	16810	16810	16810	16810	0
47	20240620	193100	964469610	16810	16810	16810	16810	0
48	20240620	193000	964469610	16810	16810	16810	16810	0
49	20240620	192900	964469610	16810	16810	16810	16810	0
50	20240620	192800	964469610	16810	16810	16810	16810	0
51	20240620	192700	964469610	16810	16810	16810	16810	0
52	20240620	192600	964469610	16810	16810	16810	16810	0
53	20240620	192500	964469610	16810	16810	16810	16810	0
54	20240620	192400	964469610	16810	16810	16810	16810	0
55	20240620	192300	964469610	16810	16810	16810	16810	0
56	20240620	192200	964469610	16810	16810	16810	16810	0
57	20240620	192100	964469610	16810	16810	16810	16810	0
58	20240620	192000	964469610	16810	16810	16810	16810	0
59	20240620	191900	964469610	16810	16810	16810	16810	0
60	20240620	191800	964469610	16810	16810	16810	16810	0
61	20240620	191700	964469610	16810	16810	16810	16810	0
62	20240620	191600	964469610	16810	16810	16810	16810	2562
63	20240620	191500	964469610	16810	16810	16810	16810	0
64	20240620	191400	964469610	16810	16810	16810	16810	0
65	20240620	191300	964469610	16810	16810	16810	16810	0
66	20240620	191200	964469610	16810	16810	16810	16810	0
67	20240620	191100	964469610	16810	16810	16810	16810	0
68	20240620	191000	964469610	16810	16810	16810	16810	0
69	20240620	190900	964469610	16810	16810	16810	16810	0
70	20240620	190800	964469610	16810	16810	16810	16810	0
71	20240620	190700	964469610	16810	16810	16810	16810	0
72	20240620	190600	964469610	16810	16810	16810	16810	0
73	20240620	190500	964469610	16810	16810	16810	16810	0
74	20240620	190400	964469610	16810	16810	16810	16810	0
75	20240620	190300	964469610	16810	16810	16810	16810	0
76	20240620	190200	964469610	16810	16810	16810	16810	0
77	20240620	190100	964469610	16810	16810	16810	16810	0
78	20240620	190000	964469610	16810	16810	16810	16810	0
79	20240620	185900	964469610	16810	16810	16810	16810	0
80	20240620	185800	964469610	16810	16810	16810	16810	0
81	20240620	185700	964469610	16810	16810	16810	16810	0
82	20240620	185600	964469610	16810	16810	16810	16810	0
83	20240620	185500	964469610	16810	16810	16810	16810	0
84	20240620	185400	964469610	16810	16810	16810	16810	0
85	20240620	185300	964469610	16810	16810	16810	16810	0
86	20240620	185200	964469610	16810	16810	16810	16810	0
87	20240620	185100	964469610	16810	16810	16810	16810	0
88	20240620	185000	964469610	16810	16810	16810	16810	0
89	20240620	184900	964469610	16810	16810	16810	16810	0
90	20240620	184800	964469610	16810	16810	16810	16810	0
91	20240620	184700	964469610	16810	16810	16810	16810	0
92	20240620	184600	964469610	16810	16810	16810	16810	2562
93	20240620	184500	964469610	16810	16810	16810	16810	0
94	20240620	184400	964469610	16810	16810	16810	16810	0
95	20240620	184300	964469610	16810	16810	16810	16810	0
96	20240620	184200	964469610	16810	16810	16810	16810	0
97	20240620	184100	964469610	16810	16810	16810	16810	0
98	20240620	184000	964469610	16810	16810	16810	16810	0
99	20240620	183900	964469610	16810	16810	16810	16810	0
100	20240620	183800	964469610	16810	16810	16810	16810	0
101	20240620	183700	964469610	16810	16810	16810	16810	0
102	20240620	183600	964469610	16810	16810	16810	16810	0
103	20240620	183500	964469610	16810	16810	16810	16810	0
104	20240620	183400	964469610	16810	16810	16810	16810	0
105	20240620	183300	964469610	16810	16810	16810	16810	0
106	20240620	183200	964469610	16810	16810	16810	16810	0
107	20240620	183100	964469610	16810	16810	16810	16810	0
108	20240620	183000	964469610	16810	16810	16810	16810	0
109	20240620	182900	964469610	16810	16810	16810	16810	0
110	20240620	182800	964469610	16810	16810	16810	16810	0
111	20240620	182700	964469610	16810	16810	16810	16810	0
112	20240620	182600	964469610	16810	16810	16810	16810	0
113	20240620	182500	964469610	16810	16810	16810	16810	0
114	20240620	182400	964469610	16810	16810	16810	16810	0
115	20240620	182300	964469610	16810	16810	16810	16810	0
116	20240620	182200	964469610	16810	16810	16810	16810	0
117	20240620	182100	964469610	16810	16810	16810	16810	0
118	20240620	182000	964469610	16810	16810	16810	16810	0
119	20240620	181900	964469610	16810	16810	16810	16810	0
120	20240620	181800	964469610	16810	16810	16810	16810	0
121	20240620	181700	964469610	16810	16810	16810	16810	0
122	20240620	181600	964469610	16810	16810	16810	16810	2562
123	20240620	181500	964469610	16810	16810	16810	16810	0
124	20240620	181400	964469610	16810	16810	16810	16810	0
125	20240620	181300	964469610	16810	16810	16810	16810	0
126	20240620	181200	964469610	16810	16810	16810	16810	0
127	20240620	181100	964469610	16810	16810	16810	16810	0
128	20240620	181000	964469610	16810	16810	16810	16810	0
129	20240620	180900	964469610	16810	16810	16810	16810	0
130	20240620	180800	964469610	16810	16810	16810	16810	0
131	20240620	180700	964469610	16810	16810	16810	16810	0
132	20240620	180600	964469610	16810	16810	16810	16810	0
133	20240620	180500	964469610	16810	16810	16810	16810	0
134	20240620	180400	964469610	16810	16810	16810	16810	0
135	20240620	180300	964469610	16810	16810	16810	16810	0
136	20240620	180200	964469610	16810	16810	16810	16810	0
137	20240620	180100	964469610	16810	16810	16810	16810	0
138	20240620	180000	964469610	16810	16810	16810	16810	0
139	20240620	175900	964469610	16810	16810	16810	16810	0
140	20240620	175800	964469610	16810	16810	16810	16810	0
141	20240620	175700	964469610	16810	16810	16810	16810	0
142	20240620	175600	964469610	16810	16810	16810	16810	0
143	20240620	175500	964469610	16810	16810	16810	16810	0
144	20240620	175400	964469610	16810	16810	16810	16810	0
145	20240620	175300	964469610	16810	16810	16810	16810	0
146	20240620	175200	964469610	16810	16810	16810	16810	0
147	20240620	175100	964469610	16810	16810	16810	16810	0
148	20240620	175000	964469610	16810	16810	16810	16810	0
149	20240620	174900	964469610	16810	16810	16810	16810	0
150	20240620	174800	964469610	16810	16810	16810	16810	0
151	20240620	174700	964469610	16810	16810	16810	16810	0
152	20240620	174600	964469610	16810	16810	16810	16810	2562
153	20240620	174500	964469610	16810	16810	16810	16810	0
154	20240620	174400	964469610	16810	16810	16810	16810	0
155	20240620	174300	964469610	16810	16810	16810	16810	0
156	20240620	174200	964469610	16810	16810	16810	16810	0
157	20240620	174100	964469610	16810	16810	16810	16810	0
158	20240620	174000	964469610	16810	16810	16810	16810	0
159	20240620	173900	964469610	16810	16810	16810	16810	0
160	20240620	173800	964469610	16810	16810	16810	16810	0
161	20240620	173700	964469610	16810	16810	16810	16810	0
162	20240620	173600	964469610	16810	16810	16810	16810	0
163	20240620	173500	964469610	16810	16810	16810	16810	0
164	20240620	173400	964469610	16810	16810	16810	16810	0
165	20240620	173300	964469610	16810	16810	16810	16810	0
166	20240620	173200	964469610	16810	16810	16810	16810	0
167	20240620	173100	964469610	16810	16810	16810	16810	0
168	20240620	173000	964469610	16810	16810	16810	16810	0
169	20240620	172900	964469610	16810	16810	16810	16810	0
170	20240620	172800	964469610	16810	16810	16810	16810	0
171	20240620	172700	964469610	16810	16810	16810	16810	0
172	20240620	172600	964469610	16810	16810	16810	16810	0
173	20240620	172500	964469610	16810	16810	16810	16810	0
174	20240620	172400	964469610	16810	16810	16810	16810	0
175	20240620	172300	964469610	16810	16810	16810	16810	0
176	20240620	172200	964469610	16810	16810	16810	16810	0
177	20240620	172100	964469610	16810	16810	16810	16810	0
178	20240620	172000	964469610	16810	16810	16810	16810	0
179	20240620	171900	964469610	16810	16810	16810	16810	0
180	20240620	171800	964469610	16810	16810	16810	16810	0
181	20240620	171700	964469610	16810	16810	16810	16810	0
182	20240620	171600	964469610	16810	16810	16810	16810	2562
183	20240620	171500	964469610	16810	16810	16810	16810	0
184	20240620	171400	964469610	16810	16810	16810	16810	0
185	20240620	171300	964469610	16810	16810	16810	16810	0
186	20240620	171200	964469610	16810	16810	16810	16810	0
187	20240620	171100	964469610	16810	16810	16810	16810	0
188	20240620	171000	964469610	16810	16810	16810	16810	0
189	20240620	170900	964469610	16810	16810	16810	16810	0
190	20240620	170800	964469610	16810	16810	16810	16810	0
191	20240620	170700	964469610	16810	16810	16810	16810	0
192	20240620	170600	964469610	16810	16810	16810	16810	0
193	20240620	170500	964469610	16810	16810	16810	16810	0
194	20240620	170400	964469610	16810	16810	16810	16810	0
195	20240620	170300	964469610	16810	16810	16810	16810	0
196	20240620	170200	964469610	16810	16810	16810	16810	0
197	20240620	170100	964469610	16810	16810	16810	16810	0
198	20240620	170000	964469610	16810	16810	16810	16810	0
199	20240620	165900	964469610	16810	16810	16810	16810	0
200	20240620	165800	964469610	16810	16810	16810	16810	0
201	20240620	165700	964469610	16810	16810	16810	16810	0
202	20240620	165600	964469610	16810	16810	16810	16810	0
203	20240620	165500	964469610	16810	16810	16810	16810	0
204	20240620	165400	964469610	16810	16810	16810	16810	0
205	20240620	165300	964469610	16810	16810	16810	16810	0
206	20240620	165200	964469610	16810	16810	16810	16810	0
207	20240620	165100	964469610	16810	16810	16810	16810	0
208	20240620	165000	964469610	16810	16810	16810	16810	0
209	20240620	164900	964469610	16810	16810	16810	16810	0
210	20240620	164800	964469610	16810	16810	16810	16810	0
211	20240620	164700	964469610	16810	16810	16810	16810	0
212	20240620	164600	964469610	16810	16810	16810	16810	2562
213	20240620	164500	964469610	16810	16810	16810	16810	0
214	20240620	164400	964469610	16810	16810	16810	16810	0
215	20240620	164300	964469610	16810	16810	16810	16810	0
216	20240620	164200	964469610	16810	16810	16810	16810	0
217	20240620	164100	964469610	16810	16810	16810	16810	0
218	20240620	164000	964469610	16810	16810	16810	16810	0
219	20240620	163900	964469610	16810	16810	16810	16810	0
220	20240620	163800	964469610	16810	16810	16810	16810	0
221	20240620	163700	964469610	16810	16810	16810	16810	0
222	20240620	163600	964469610	16810	16810	16810	16810	0
223	20240620	163500	964469610	16810	16810	16810	16810	0
224	20240620	163400	964469610	16810	16810	16810	16810	0
225	20240620	163300	964469610	16810	16810	16810	16810	0
226	20240620	163200	964469610	16810	16810	16810	16810	0
227	20240620	163100	964469610	16810	16810	16810	16810	0
228	20240620	163000	964469610	16810	16810	16810	16810	0
229	20240620	162900	964469610	16810	16810	16810	16810	0
230	20240620	162800	964469610	16810	16810	16810	16810	0
231	20240620	162700	964469610	16810	16810	16810	16810	0
232	20240620	162600	964469610	16810	16810	16810	16810	0
233	20240620	162500	964469610	16810	16810	16810	16810	0
234	20240620	162400	964469610	16810	16810	16810	16810	0
235	20240620	162300	964469610	16810	16810	16810	16810	0
236	20240620	162200	964469610	16810	16810	16810	16810	0
237	20240620	162100	964469610	16810	16810	16810	16810	0
238	20240620	162000	964469610	16810	16810	16810	16810	0
239	20240620	161900	964469610	16810	16810	16810	16810	0
240	20240620	161800	964469610	16810	16810	16810	16810	0
241	20240620	161700	964469610	16810	16810	16810	16810	0
242	20240620	161600	964469610	16810	16810	16810	16810	2562
243	20240620	161500	964469610	16810	16810	16810	16810	0
244	20240620	161400	964469610	16810	16810	16810	16810	0
245	20240620	161300	964469610	16810	16810	16810	16810	0
246	20240620	161200	964469610	16810	16810	16810	16810	0
247	20240620	161100	964469610	16810	16810	16810	16810	0
248	20240620	161000	964469610	16810	16810	16810	16810	0
249	20240620	160900	964469610	16810	16810	16810	16810	0
250	20240620	160800	964469610	16810	16810	16810	16810	0
251	20240620	160700	964469610	16810	16810	16810	16810	0
252	20240620	160600	964469610	16810	16810	16810	16810	0
253	20240620	160500	964469610	16810	16810	16810	16810	0
254	20240620	160400	964469610	16810	16810	16810	16810	0
255	20240620	160300	964469610	16810	16810	16810	16810	0
256	20240620	160200	964469610	16810	16810	16810	16810	0
257	20240620	160100	964469610	16810	16810	16810	16810	0
258	20240620	160000	964469610	16810	16810	16810	16810	0
259	20240620	155900	964469610	16810	16810	16810	16810	0
260	20240620	155800	964469610	16810	16810	16810	16810	0
261	20240620	155700	964469610	16810	16810	16810	16810	0
262	20240620	155600	964469610	16810	16810	16810	16810	0
263	20240620	155500	964469610	16810	16810	16810	16810	0
264	20240620	155400	964469610	16810	16810	16810	16810	0
265	20240620	155300	964469610	16810	16810	16810	16810	0
266	20240620	155200	964469610	16810	16810	16810	16810	0
267	20240620	155100	964469610	16810	16810	16810	16810	0
268	20240620	155000	964469610	16810	16810	16810	16810	0
269	20240620	154900	964469610	16810	16810	16810	16810	0
270	20240620	154800	964469610	16810	16810	16810	16810	0
271	20240620	154700	964469610	16810	16810	16810	16810	0
272	20240620	154600	964469610	16810	16810	16810	16810	2562
273	20240620	154500	964469610	16810	16810	16810	16810	0
274	20240620	154400	964469610	16810	16810	16810	16810	0
275	20240620	154300	964469610	16810	16810	16810	16810	0
276	20240620	154200	964469610	16810	16810	16810	16810	0
277	20240620	154100	964469610	16810	16810	16810	16810	0
278	20240620	154000	964469610	16810	16810	16810	16810	0
279	20240620	153900	964469610	16810	16810	16810	16810	0
280	20240620	153800	964469610	16810	16810	16810	16810	0
281	20240620	153700	964469610	16810	16810	16810	16810	0
282	20240620	153600	964469610	16810	16810	16810	16810	0
283	20240620	153500	964469610	16810	16810	16810	16810	0
284	20240620	153400	964469610	16810	16810	16810	16810	0
285	20240620	153300	964469610	16810	16810	16810	16810	0
286	20240620	153200	964469610	16810	16810	16810	16810	0
287	20240620	153100	964469610	16810	16810	16810	16810	0
288	20240620	153000	964469610	16810	16810	16810	16810	2562
289	20240620	152900	921402390	16800	16800	16800	16800	0
290	20240620	152800	921402390	16800	16800	16800	16800	0
291	20240620	152700	921402390	16800	16800	16800	16800	0
292	20240620	152600	921402390	16800	16800	16800	16800	0
293	20240620	152500	921402390	16800	16800	16800	16800	0
294	20240620	152400	921402390	16800	16800	16800	16800	0
295	20240620	152300	921402390	16800	16800	16800	16800	0
296	20240620	152200	921402390	16800	16800	16800	16800	0
297	20240620	152100	921402390	16800	16800	16800	16800	0
298	20240620	152000	921402390	16800	16800	16800	16800	0
299	20240620	151900	921402390	16800	17000	17000	16800	10003
300	20240620	151800	752382820	17010	16990	17010	16990	9
301	20240620	151700	752229890	16990	16980	16990	16980	228
302	20240620	151600	748356720	16960	16990	16990	16960	401
303	20240620	151500	741551050	16970	16970	16970	16970	55
304	20240620	151400	740617700	16970	17000	17000	16970	155
305	20240620	151300	737985160	17020	17020	17020	17020	2
306	20240620	151200	737951120	17030	17030	17030	17030	1
307	20240620	151100	737934090	17050	17030	17050	17030	126
308	20240620	151000	735786820	17030	17000	17030	17000	200
309	20240620	150900	732382630	17000	16970	17000	16970	200
310	20240620	150800	728987040	16960	16960	16960	16960	0
311	20240620	150700	728987040	16960	16950	16960	16950	179
312	20240620	150600	725952440	16960	16960	16960	16960	135
313	20240620	150500	723662840	16970	16970	16970	16970	6
314	20240620	150400	723561020	16970	16970	16970	16970	101
315	20240620	150300	721847050	16960	16960	16960	16960	0
316	20240620	150200	721847050	16960	17070	17070	16960	313
317	20240620	150100	716532740	17070	16980	17070	16980	909
318	20240620	150000	701062490	16980	16980	16980	16980	0
319	20240620	145900	701062490	16980	16980	16980	16980	5
320	20240620	145800	700977590	16980	16980	16980	16980	0
321	20240620	145700	700977590	16980	16980	16980	16980	0
322	20240620	145600	700977590	16980	16980	16980	16980	0
323	20240620	145500	700977590	16980	16980	16980	16980	1
324	20240620	145400	700960610	16950	16950	16960	16950	221
325	20240620	145300	697214650	16950	16960	16960	16950	545
326	20240620	145200	687973820	16960	16960	16960	16960	0
327	20240620	145100	687973820	16960	16970	16970	16960	1878
328	20240620	145000	656121930	16970	16970	16970	16970	0
329	20240620	144900	656121930	16970	16970	16970	16970	1
330	20240620	144800	656104960	16980	16980	16980	16980	8
331	20240620	144700	655969120	16980	16980	16980	16980	1
332	20240620	144600	655952140	16960	16960	16960	16960	71
333	20240620	144500	654747980	16960	16970	16970	16960	222
334	20240620	144400	650981510	16970	16990	16990	16970	353
335	20240620	144300	644991040	16990	16990	16990	16990	2
336	20240620	144200	644957060	16990	16990	16990	16990	0
337	20240620	144100	644957060	16990	16970	16990	16970	169
338	20240620	144000	642087830	16970	16970	16970	16970	243
339	20240620	143900	637964120	16990	16990	16990	16990	2
340	20240620	143800	637930140	16990	16990	16990	16990	12
341	20240620	143700	637726260	16960	16960	16960	16960	0
342	20240620	143600	637726260	16960	16970	16970	16960	46
343	20240620	143500	636945650	16960	16960	16960	16960	0
344	20240620	143400	636945650	16960	16960	16960	16960	0
345	20240620	143300	636945650	16960	16960	16960	16960	0
346	20240620	143200	636945650	16960	16960	16960	16960	8
347	20240620	143100	636809970	16950	16950	16950	16950	0
348	20240620	143000	636809970	16950	16950	16950	16950	15
349	20240620	142900	636555720	16950	16950	16950	16950	50
350	20240620	142800	635708220	16950	16960	16960	16950	250
351	20240620	142700	631469050	16960	16960	16960	16960	144
352	20240620	142600	629026810	16960	16960	16960	16960	0
353	20240620	142500	629026810	16960	16960	16960	16960	0
354	20240620	142400	629026810	16960	16960	16960	16960	0
355	20240620	142300	629026810	16960	16960	16960	16960	65
356	20240620	142200	627924410	16960	16960	16960	16960	1
357	20240620	142100	627907450	16960	17000	17000	16960	443
358	20240620	142000	620392240	17000	17000	17000	17000	0
359	20240620	141900	620392240	17000	17000	17000	17000	1
360	20240620	141800	620375240	16970	16970	16970	16970	5
361	20240620	141700	620290390	16970	16970	16970	16970	300
362	20240620	141600	615199390	16980	16980	16980	16980	11
363	20240620	141500	615012610	16970	16970	16970	16970	0
364	20240620	141400	615012610	16970	16970	16970	16970	11
365	20240620	141300	614825940	17000	17000	17000	17000	2
366	20240620	141200	614791940	17000	17000	17000	17000	0
367	20240620	141100	614791940	17000	17000	17000	17000	0
368	20240620	141000	614791940	17000	17000	17000	17000	1
369	20240620	140900	614774940	17000	17000	17000	17000	100
370	20240620	140800	613074940	16970	16970	16970	16970	10
371	20240620	140700	612905240	16970	16980	16980	16970	446
372	20240620	140600	605336510	17000	17000	17000	17000	0
373	20240620	140500	605336510	17000	17000	17000	17000	0
374	20240620	140400	605336510	17000	17000	17000	17000	1
375	20240620	140300	605319510	17000	17000	17000	17000	2
376	20240620	140200	605285510	16970	16970	16970	16970	0
377	20240620	140100	605285510	16970	16970	16970	16970	0
378	20240620	140000	605285510	16970	16970	16970	16970	0
379	20240620	135900	605285510	16970	17000	17000	16970	523
380	20240620	135800	596409510	17000	17000	17000	17000	0
381	20240620	135700	596409510	17000	17000	17000	17000	0
382	20240620	135600	596409510	17000	17000	17000	17000	1
383	20240620	135500	596392510	16970	16970	16970	16970	0
384	20240620	135400	596392510	16970	16970	16970	16970	2
385	20240620	135300	596358570	16970	16970	16970	16970	0
386	20240620	135200	596358570	16970	16970	16970	16970	1
387	20240620	135100	596341600	16960	16960	16960	16960	0
388	20240620	135000	596341600	16960	16960	16960	16960	12
389	20240620	134900	596138080	16960	16960	16960	16960	0
390	20240620	134800	596138080	16960	16960	16960	16960	0
391	20240620	134700	596138080	16960	16960	16960	16960	0
392	20240620	134600	596138080	16960	16960	16960	16960	0
393	20240620	134500	596138080	16960	16960	16960	16960	1876
394	20240620	134400	564321120	16960	16970	16970	16960	30
395	20240620	134300	563812260	16960	16960	16960	16960	0
396	20240620	134200	563812260	16960	16960	16960	16960	0
397	20240620	134100	563812260	16960	16960	16960	16960	6
398	20240620	134000	563710500	16960	16980	16980	16960	214
399	20240620	133900	560080940	16960	16960	16960	16960	0
400	20240620	133800	560080940	16960	16960	16960	16960	0
401	20240620	133700	560080940	16960	16960	16960	16960	0
402	20240620	133600	560080940	16960	16970	16970	16960	20
403	20240620	133500	559741580	16980	16990	16990	16980	155
404	20240620	133400	557108360	17000	17010	17010	17000	26
405	20240620	133300	556666210	17010	17010	17010	17010	10
406	20240620	133200	556496110	17010	17010	17010	17010	5
407	20240620	133100	556411060	17000	17000	17000	17000	0
408	20240620	133000	556411060	17000	17000	17000	17000	6
409	20240620	132900	556309060	16990	16990	16990	16990	63
410	20240620	132800	555238690	16990	16990	16990	16990	20
411	20240620	132700	554898890	16980	16980	16980	16980	7
412	20240620	132600	554780030	16980	16980	16980	16980	0
413	20240620	132500	554780030	16980	16980	16980	16980	0
414	20240620	132400	554780030	16980	16980	16980	16980	30
415	20240620	132300	554270630	16980	16980	16980	16980	7
416	20240620	132200	554151770	16980	16980	16980	16980	4
417	20240620	132100	554083850	16980	16980	16980	16980	0
418	20240620	132000	554083850	16980	16980	16980	16980	1
419	20240620	131900	554066870	16960	16960	16960	16960	379
420	20240620	131800	547639030	16960	16960	16960	16960	1
421	20240620	131700	547622070	16950	16950	16950	16950	0
422	20240620	131600	547622070	16950	16960	16960	16950	46
423	20240620	131500	546841990	16960	16960	16960	16950	182
424	20240620	131400	543755680	16960	16960	16960	16960	112
425	20240620	131300	541856160	16960	16960	16960	16960	0
426	20240620	131200	541856160	16960	16990	16990	16960	777
427	20240620	131100	528671430	16980	16980	16980	16980	2
428	20240620	131000	528637470	16980	17000	17000	16980	1268
429	20240620	130900	507100490	17000	17020	17020	17000	401
430	20240620	130800	500281150	17030	17030	17030	17030	17
431	20240620	130700	499991640	17030	17030	17030	17030	1
432	20240620	130600	499974610	17030	17030	17030	17030	0
433	20240620	130500	499974610	17030	17030	17030	17030	0
434	20240620	130400	499974610	17030	17030	17030	17030	0
435	20240620	130300	499974610	17030	17030	17030	17030	1
436	20240620	130200	499957580	17030	17030	17030	17030	28
437	20240620	130100	499480740	17030	17080	17080	17030	8
438	20240620	130000	499344200	17080	17080	17080	17080	0
439	20240620	125900	499344200	17080	17080	17080	17080	0
440	20240620	125800	499344200	17080	17080	17080	17080	1
441	20240620	125700	499327120	17030	17030	17030	17030	1
442	20240620	125600	499310090	17030	17030	17030	17030	0
443	20240620	125500	499310090	17030	17030	17030	17030	0
444	20240620	125400	499310090	17030	17030	17030	17030	62
445	20240620	125300	498254230	17030	17040	17040	17030	568
446	20240620	125200	488580860	17040	17040	17040	17040	0
447	20240620	125100	488580860	17040	17040	17040	17040	0
448	20240620	125000	488580860	17040	17040	17040	17040	70
449	20240620	124900	487388060	17040	17040	17040	17040	0
450	20240620	124800	487388060	17040	17040	17040	17040	120
451	20240620	124700	485343260	17040	17040	17040	17040	1
452	20240620	124600	485326220	17080	17080	17080	17080	0
453	20240620	124500	485326220	17080	17080	17080	17080	0
454	20240620	124400	485326220	17080	17080	17080	17080	0
455	20240620	124300	485326220	17080	17080	17080	17080	2
456	20240620	124200	485292060	17050	17050	17050	17050	30
457	20240620	124100	484780560	17040	17090	17090	17040	62
458	20240620	124000	483723610	17080	17080	17080	17080	0
459	20240620	123900	483723610	17080	17080	17080	17080	0
460	20240620	123800	483723610	17080	17080	17080	17080	0
461	20240620	123700	483723610	17080	17080	17080	17080	121
462	20240620	123600	481656930	17080	17080	17080	17080	0
463	20240620	123500	481656930	17080	17080	17080	17080	20
464	20240620	123400	481315330	17080	17080	17080	17080	20
465	20240620	123300	480973730	17090	17090	17090	17090	0
466	20240620	123200	480973730	17090	17090	17090	17090	4
467	20240620	123100	480905370	17090	17090	17090	17090	14
468	20240620	123000	480666110	17100	17100	17100	17100	3
469	20240620	122900	480614810	17110	17110	17110	17110	0
470	20240620	122800	480614810	17110	17110	17110	17110	0
471	20240620	122700	480614810	17110	17110	17110	17110	0
472	20240620	122600	480614810	17110	17110	17110	17110	0
473	20240620	122500	480614810	17110	17010	17110	17010	590
474	20240620	122400	470548290	17010	17010	17010	17010	0
475	20240620	122300	470548290	17010	17010	17010	17000	13
476	20240620	122200	470327180	17010	17010	17010	17010	0
477	20240620	122100	470327180	17010	17010	17010	17010	234
478	20240620	122000	466346840	17010	17010	17010	17010	1
479	20240620	121900	466329830	17010	17010	17010	17010	0
480	20240620	121800	466329830	17010	17010	17010	17010	1
481	20240620	121700	466312820	16990	16990	16990	16990	0
482	20240620	121600	466312820	16990	16990	16990	16990	0
483	20240620	121500	466312820	16990	16990	16990	16990	3
484	20240620	121400	466261850	16990	16990	16990	16990	0
485	20240620	121300	466261850	16990	16990	16990	16990	0
486	20240620	121200	466261850	16990	16990	16990	16990	0
487	20240620	121100	466261850	16990	16990	16990	16990	5
488	20240620	121000	466176900	16990	16990	16990	16990	1
489	20240620	120900	466159910	16990	16990	16990	16990	13
490	20240620	120800	465939040	16990	16990	16990	16990	41
491	20240620	120700	465242450	16980	16980	16980	16980	0
492	20240620	120600	465242450	16980	16980	16980	16980	1
493	20240620	120500	465225470	16980	16990	16990	16980	56
494	20240620	120400	464274240	16980	16980	16980	16980	0
495	20240620	120300	464274240	16980	16980	16980	16980	0
496	20240620	120200	464274240	16980	16980	16980	16980	0
497	20240620	120100	464274240	16980	16980	16980	16980	16
498	20240620	120000	464002560	16980	17000	17000	16980	952
499	20240620	115900	447834050	17000	17000	17000	17000	0
500	20240620	115800	447834050	17000	17000	17000	17000	0
501	20240620	115700	447834050	17000	17000	17000	17000	0
502	20240620	115600	447834050	17000	17000	17000	17000	344
503	20240620	115500	441986050	17000	17000	17000	17000	0
504	20240620	115400	441986050	17000	17000	17000	17000	2
505	20240620	115300	441952050	17000	17000	17000	17000	0
506	20240620	115200	441952050	17000	17000	17000	17000	0
507	20240620	115100	441952050	17000	17000	17000	17000	0
508	20240620	115000	441952050	17000	17000	17000	17000	0
509	20240620	114900	441952050	17000	17000	17000	17000	67
510	20240620	114800	440813050	16990	16990	16990	16990	0
511	20240620	114700	440813050	16990	17030	17030	16990	1462
512	20240620	114600	415968030	17030	17030	17030	17030	0
513	20240620	114500	415968030	17030	17030	17030	17030	0
514	20240620	114400	415968030	17030	17030	17030	17030	49
515	20240620	114300	415133560	17030	17030	17030	17030	1
516	20240620	114200	415116530	17010	17010	17010	17010	0
517	20240620	114100	415116530	17010	17010	17010	17010	0
518	20240620	114000	415116530	17010	17010	17010	17010	0
519	20240620	113900	415116530	17010	17010	17010	17010	1
520	20240620	113800	415099520	17060	17050	17060	17050	100
521	20240620	113700	413393530	17060	17060	17060	17060	0
522	20240620	113600	413393530	17060	17060	17060	17060	0
523	20240620	113500	413393530	17060	17060	17060	17060	58
524	20240620	113400	412404050	17060	17060	17060	17060	0
525	20240620	113300	412404050	17060	17060	17060	17060	0
526	20240620	113200	412404050	17060	17000	17060	16990	151
527	20240620	113100	409838180	17040	17040	17040	17040	0
528	20240620	113000	409838180	17040	17040	17040	17040	2
529	20240620	112900	409804100	17070	17070	17070	17070	1
530	20240620	112800	409787030	17080	17040	17080	17040	5
531	20240620	112700	409701730	16990	16990	16990	16990	0
532	20240620	112600	409701730	16990	16990	16990	16990	0
533	20240620	112500	409701730	16990	16990	16990	16990	0
534	20240620	112400	409701730	16990	17000	17000	16990	108
535	20240620	112300	407865810	16990	16990	16990	16990	0
536	20240620	112200	407865810	16990	17000	17000	16990	470
537	20240620	112100	399879470	16990	16990	16990	16990	0
538	20240620	112000	399879470	16990	16990	16990	16990	0
539	20240620	111900	399879470	16990	16990	16990	16990	0
540	20240620	111800	399879470	16990	16990	16990	16990	10
541	20240620	111700	399709570	16990	16990	16990	16990	3
542	20240620	111600	399658600	16980	16980	16980	16980	0
543	20240620	111500	399658600	16980	16980	16980	16980	0
544	20240620	111400	399658600	16980	16990	16990	16980	41
545	20240620	111300	398962290	16990	16990	16990	16990	81
546	20240620	111200	397586100	16990	16990	16990	16990	200
547	20240620	111100	394188100	16980	16980	16980	16980	0
548	20240620	111000	394188100	16980	16990	16990	16980	27
549	20240620	110900	393729540	16990	17010	17010	16990	273
550	20240620	110800	389089810	17010	17010	17010	17010	9
551	20240620	110700	388936720	17080	17050	17080	17050	4
552	20240620	110600	388868460	17000	17020	17020	17000	15
553	20240620	110500	388613350	17130	17130	17130	17130	0
554	20240620	110400	388613350	17130	17130	17130	17130	0
555	20240620	110300	388613350	17130	17130	17130	17130	0
556	20240620	110200	388613350	17130	17040	17130	17040	248
557	20240620	110100	384387340	17100	17140	17140	17050	423
558	20240620	110000	377157530	17100	17100	17100	17100	700
559	20240620	105900	365187530	17190	17000	17250	17000	1350
560	20240620	105800	342027520	17000	17000	17000	17000	10
561	20240620	105700	341857520	16980	16980	16980	16980	0
562	20240620	105600	341857520	16980	17000	17000	16980	540
563	20240620	105500	332682320	17020	17000	17020	17000	146
564	20240620	105400	330200300	16990	16990	16990	16990	829
565	20240620	105300	316115590	16980	17000	17000	16980	962
566	20240620	105200	299773090	17010	17010	17010	17010	56
567	20240620	105100	298820530	17000	17000	17000	17000	1
568	20240620	105000	298803530	17000	17000	17030	17000	230
569	20240620	104900	294893500	17000	17020	17020	17000	834
570	20240620	104800	280707690	17020	17030	17030	17020	15
571	20240620	104700	280452250	17020	17020	17020	17020	0
572	20240620	104600	280452250	17020	17020	17020	17020	1
573	20240620	104500	280435230	17020	17020	17020	17020	1
574	20240620	104400	280418210	17030	17030	17030	17030	1
575	20240620	104300	280401180	17030	17030	17030	17030	11
576	20240620	104200	280213850	17080	17080	17080	17080	0
577	20240620	104100	280213850	17080	17080	17080	17080	0
578	20240620	104000	280213850	17080	17080	17080	17080	1
579	20240620	103900	280196770	17100	17070	17100	17070	95
580	20240620	103800	278573560	17070	17070	17070	17070	1
581	20240620	103700	278556490	17020	17020	17020	17020	3
582	20240620	103600	278505430	17020	17020	17020	17020	48
583	20240620	103500	277688470	17020	17020	17020	17020	95
584	20240620	103400	276071570	17020	17020	17020	17020	2
585	20240620	103300	276037530	17020	17030	17030	17020	41
586	20240620	103200	275339590	17030	17030	17030	17030	0
587	20240620	103100	275339590	17030	17030	17030	17030	20
588	20240620	103000	274998990	17030	17030	17030	17030	0
589	20240620	102900	274998990	17030	17040	17040	17030	17
590	20240620	102800	274709470	17030	17030	17030	17030	10
591	20240620	102700	274539170	17030	17030	17030	17030	0
592	20240620	102600	274539170	17030	17040	17040	17030	69
593	20240620	102500	273364040	17070	17070	17070	17070	1
594	20240620	102400	273346970	17070	17070	17070	17070	0
595	20240620	102300	273346970	17070	17070	17070	17070	0
596	20240620	102200	273346970	17070	17070	17070	17070	1
597	20240620	102100	273329900	17030	17030	17030	17030	0
598	20240620	102000	273329900	17030	17030	17030	17030	0
599	20240620	101900	273329900	17030	17030	17030	17030	10
600	20240620	101800	273159600	17020	17020	17020	17020	0
601	20240620	101700	273159600	17020	17020	17020	17020	2
602	20240620	101600	273125560	17010	17010	17010	17010	0
603	20240620	101500	273125560	17010	17010	17010	17010	0
604	20240620	101400	273125560	17010	17010	17010	17010	101
605	20240620	101300	271407550	16990	17020	17020	16990	455
606	20240620	101200	263669730	17020	17010	17020	17010	52
607	20240620	101100	262785190	17010	17010	17010	17010	147
608	20240620	101000	260284720	17010	17010	17010	17010	32
609	20240620	100900	259740400	17020	17020	17020	17020	26
610	20240620	100800	259297880	17020	17020	17020	17020	4
611	20240620	100700	259229800	17020	17020	17020	17020	16
612	20240620	100600	258957480	17070	17070	17070	17070	0
613	20240620	100500	258957480	17070	17070	17070	17070	2
614	20240620	100400	258923340	17010	17010	17010	17010	35
615	20240620	100300	258327990	17070	17070	17070	17070	0
616	20240620	100200	258327990	17070	17070	17070	17060	255
617	20240620	100100	253976050	17070	17070	17070	17070	0
618	20240620	100000	253976050	17070	17110	17110	17070	40
619	20240620	095900	253291690	17110	17070	17110	17070	26
620	20240620	095800	252847390	17060	17050	17060	17050	385
621	20240620	095700	246281790	17050	17050	17050	17050	36
622	20240620	095600	245667990	17050	17000	17050	17000	6
623	20240620	095500	245565940	17030	17020	17030	17020	77
624	20240620	095400	244254830	17020	17020	17020	17020	0
625	20240620	095300	244254830	17020	17000	17020	17000	428
626	20240620	095200	236970840	16970	16970	16970	16970	11
627	20240620	095100	236784170	16970	16970	16970	16970	39
628	20240620	095000	236122340	16970	16970	16970	16970	1
629	20240620	094900	236105370	16970	16970	16970	16970	2
630	20240620	094800	236071430	16970	16970	16970	16970	158
631	20240620	094700	233390170	16970	16970	16970	16970	10
632	20240620	094600	233220470	16970	16970	16970	16970	0
633	20240620	094500	233220470	16970	16980	16980	16970	420
634	20240620	094400	226092440	16980	16980	16980	16980	10
635	20240620	094300	225922640	16980	17000	17000	16980	106
636	20240620	094200	224122730	16980	16980	16980	16980	12
637	20240620	094100	223918970	16980	16980	16980	16970	96
638	20240620	094000	222289250	16970	16970	16970	16970	0
639	20240620	093900	222289250	16970	16970	16970	16970	171
640	20240620	093800	219387380	16970	16910	16970	16910	1064
641	20240620	093700	201376550	16920	16940	16940	16910	1459
642	20240620	093600	176692570	16930	16950	16950	16930	490
643	20240620	093500	168394830	16930	16930	16930	16930	0
644	20240620	093400	168394830	16930	16980	16980	16930	2155
645	20240620	093300	131862650	16980	16980	16990	16980	314
646	20240620	093200	126530920	16980	17030	17030	16980	2889
647	20240620	093100	77406360	17020	17020	17020	17020	0
648	20240620	093000	77406360	17020	17060	17060	17020	470
649	20240620	092900	69404810	17030	17030	17030	17030	200
650	20240620	092800	65998810	17030	17030	17030	17030	2
651	20240620	092700	65964750	17030	17030	17030	17030	134
652	20240620	092600	63682730	17030	17030	17030	17030	10
653	20240620	092500	63512430	17030	17030	17030	17030	0
654	20240620	092400	63512430	17030	17040	17040	17020	509
655	20240620	092300	54846550	17040	17060	17060	17040	99
656	20240620	092200	53159450	17070	17070	17070	17070	0
657	20240620	092100	53159450	17070	17080	17080	17070	60
658	20240620	092000	52134750	17080	17080	17080	17080	81
659	20240620	091900	50751270	17020	17030	17030	17020	10
660	20240620	091800	50581050	17020	17020	17020	17020	0
661	20240620	091700	50581050	17020	17020	17030	17020	175
662	20240620	091600	47602540	17020	17030	17030	17020	118
663	20240620	091500	45594040	17030	17040	17040	17030	618
664	20240620	091400	35067300	17040	17040	17040	17040	1
665	20240620	091300	35050260	17030	17110	17110	17030	11
666	20240620	091200	34862530	17030	17050	17110	17030	145
667	20240620	091100	32392050	17110	17110	17110	17110	0
668	20240620	091000	32392050	17110	17110	17110	17100	13
669	20240620	090900	32169630	17040	17040	17110	17040	48
670	20240620	090800	31351640	17120	17130	17130	17120	2
671	20240620	090700	31317390	17130	17130	17130	17130	2
672	20240620	090600	31283130	17030	17130	17130	17030	2
673	20240620	090500	31248970	17090	17050	17110	17020	161
674	20240620	090400	28503930	17050	17060	17060	17050	49
675	20240620	090300	27668460	17140	17140	17140	17140	2
676	20240620	090200	27634180	17140	17140	17140	17140	0
677	20240620	090100	27634180	17140	17140	17140	17100	1329
678	20240620	090000	4880200	17140	17120	17140	17120	285