KissMeData/330730/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	211000	255068355	4075	4075	4075	4075	1118
3	20240620	210900	255068355	4075	4075	4075	4075	0
4	20240620	210800	255068355	4075	4075	4075	4075	0
5	20240620	210700	255068355	4075	4075	4075	4075	0
6	20240620	210600	255068355	4075	4075	4075	4075	0
7	20240620	210500	255068355	4075	4075	4075	4075	0
8	20240620	210400	255068355	4075	4075	4075	4075	0
9	20240620	210300	255068355	4075	4075	4075	4075	0
10	20240620	210200	255068355	4075	4075	4075	4075	0
11	20240620	210100	255068355	4075	4075	4075	4075	0
12	20240620	210000	255068355	4075	4075	4075	4075	0
13	20240620	205900	255068355	4075	4075	4075	4075	0
14	20240620	205800	255068355	4075	4075	4075	4075	0
15	20240620	205700	255068355	4075	4075	4075	4075	0
16	20240620	205600	255068355	4075	4075	4075	4075	0
17	20240620	205500	255068355	4075	4075	4075	4075	0
18	20240620	205400	255068355	4075	4075	4075	4075	0
19	20240620	205300	255068355	4075	4075	4075	4075	0
20	20240620	205200	255068355	4075	4075	4075	4075	0
21	20240620	205100	255068355	4075	4075	4075	4075	0
22	20240620	205000	255068355	4075	4075	4075	4075	0
23	20240620	204900	255068355	4075	4075	4075	4075	0
24	20240620	204800	255068355	4075	4075	4075	4075	0
25	20240620	204700	255068355	4075	4075	4075	4075	0
26	20240620	204600	255068355	4075	4075	4075	4075	0
27	20240620	204500	255068355	4075	4075	4075	4075	0
28	20240620	204400	255068355	4075	4075	4075	4075	0
29	20240620	204300	255068355	4075	4075	4075	4075	0
30	20240620	204200	255068355	4075	4075	4075	4075	0
31	20240620	204100	255068355	4075	4075	4075	4075	0
32	20240620	204000	255068355	4075	4075	4075	4075	1118
33	20240620	203900	255068355	4075	4075	4075	4075	0
34	20240620	203800	255068355	4075	4075	4075	4075	0
35	20240620	203700	255068355	4075	4075	4075	4075	0
36	20240620	203600	255068355	4075	4075	4075	4075	0
37	20240620	203500	255068355	4075	4075	4075	4075	0
38	20240620	203400	255068355	4075	4075	4075	4075	0
39	20240620	203300	255068355	4075	4075	4075	4075	0
40	20240620	203200	255068355	4075	4075	4075	4075	0
41	20240620	203100	255068355	4075	4075	4075	4075	0
42	20240620	203000	255068355	4075	4075	4075	4075	0
43	20240620	202900	255068355	4075	4075	4075	4075	0
44	20240620	202800	255068355	4075	4075	4075	4075	0
45	20240620	202700	255068355	4075	4075	4075	4075	0
46	20240620	202600	255068355	4075	4075	4075	4075	0
47	20240620	202500	255068355	4075	4075	4075	4075	0
48	20240620	202400	255068355	4075	4075	4075	4075	0
49	20240620	202300	255068355	4075	4075	4075	4075	0
50	20240620	202200	255068355	4075	4075	4075	4075	0
51	20240620	202100	255068355	4075	4075	4075	4075	0
52	20240620	202000	255068355	4075	4075	4075	4075	0
53	20240620	201900	255068355	4075	4075	4075	4075	0
54	20240620	201800	255068355	4075	4075	4075	4075	0
55	20240620	201700	255068355	4075	4075	4075	4075	0
56	20240620	201600	255068355	4075	4075	4075	4075	0
57	20240620	201500	255068355	4075	4075	4075	4075	0
58	20240620	201400	255068355	4075	4075	4075	4075	0
59	20240620	201300	255068355	4075	4075	4075	4075	0
60	20240620	201200	255068355	4075	4075	4075	4075	0
61	20240620	201100	255068355	4075	4075	4075	4075	0
62	20240620	201000	255068355	4075	4075	4075	4075	1118
63	20240620	200900	255068355	4075	4075	4075	4075	0
64	20240620	200800	255068355	4075	4075	4075	4075	0
65	20240620	200700	255068355	4075	4075	4075	4075	0
66	20240620	200600	255068355	4075	4075	4075	4075	0
67	20240620	200500	255068355	4075	4075	4075	4075	0
68	20240620	200400	255068355	4075	4075	4075	4075	0
69	20240620	200300	255068355	4075	4075	4075	4075	0
70	20240620	200200	255068355	4075	4075	4075	4075	0
71	20240620	200100	255068355	4075	4075	4075	4075	0
72	20240620	200000	255068355	4075	4075	4075	4075	0
73	20240620	195900	255068355	4075	4075	4075	4075	0
74	20240620	195800	255068355	4075	4075	4075	4075	0
75	20240620	195700	255068355	4075	4075	4075	4075	0
76	20240620	195600	255068355	4075	4075	4075	4075	0
77	20240620	195500	255068355	4075	4075	4075	4075	0
78	20240620	195400	255068355	4075	4075	4075	4075	0
79	20240620	195300	255068355	4075	4075	4075	4075	0
80	20240620	195200	255068355	4075	4075	4075	4075	0
81	20240620	195100	255068355	4075	4075	4075	4075	0
82	20240620	195000	255068355	4075	4075	4075	4075	0
83	20240620	194900	255068355	4075	4075	4075	4075	0
84	20240620	194800	255068355	4075	4075	4075	4075	0
85	20240620	194700	255068355	4075	4075	4075	4075	0
86	20240620	194600	255068355	4075	4075	4075	4075	0
87	20240620	194500	255068355	4075	4075	4075	4075	0
88	20240620	194400	255068355	4075	4075	4075	4075	0
89	20240620	194300	255068355	4075	4075	4075	4075	0
90	20240620	194200	255068355	4075	4075	4075	4075	0
91	20240620	194100	255068355	4075	4075	4075	4075	0
92	20240620	194000	255068355	4075	4075	4075	4075	1118
93	20240620	193900	255068355	4075	4075	4075	4075	0
94	20240620	193800	255068355	4075	4075	4075	4075	0
95	20240620	193700	255068355	4075	4075	4075	4075	0
96	20240620	193600	255068355	4075	4075	4075	4075	0
97	20240620	193500	255068355	4075	4075	4075	4075	0
98	20240620	193400	255068355	4075	4075	4075	4075	0
99	20240620	193300	255068355	4075	4075	4075	4075	0
100	20240620	193200	255068355	4075	4075	4075	4075	0
101	20240620	193100	255068355	4075	4075	4075	4075	0
102	20240620	193000	255068355	4075	4075	4075	4075	0
103	20240620	192900	255068355	4075	4075	4075	4075	0
104	20240620	192800	255068355	4075	4075	4075	4075	0
105	20240620	192700	255068355	4075	4075	4075	4075	0
106	20240620	192600	255068355	4075	4075	4075	4075	0
107	20240620	192500	255068355	4075	4075	4075	4075	0
108	20240620	192400	255068355	4075	4075	4075	4075	0
109	20240620	192300	255068355	4075	4075	4075	4075	0
110	20240620	192200	255068355	4075	4075	4075	4075	0
111	20240620	192100	255068355	4075	4075	4075	4075	0
112	20240620	192000	255068355	4075	4075	4075	4075	0
113	20240620	191900	255068355	4075	4075	4075	4075	0
114	20240620	191800	255068355	4075	4075	4075	4075	0
115	20240620	191700	255068355	4075	4075	4075	4075	0
116	20240620	191600	255068355	4075	4075	4075	4075	0
117	20240620	191500	255068355	4075	4075	4075	4075	0
118	20240620	191400	255068355	4075	4075	4075	4075	0
119	20240620	191300	255068355	4075	4075	4075	4075	0
120	20240620	191200	255068355	4075	4075	4075	4075	0
121	20240620	191100	255068355	4075	4075	4075	4075	0
122	20240620	191000	255068355	4075	4075	4075	4075	1118
123	20240620	190900	255068355	4075	4075	4075	4075	0
124	20240620	190800	255068355	4075	4075	4075	4075	0
125	20240620	190700	255068355	4075	4075	4075	4075	0
126	20240620	190600	255068355	4075	4075	4075	4075	0
127	20240620	190500	255068355	4075	4075	4075	4075	0
128	20240620	190400	255068355	4075	4075	4075	4075	0
129	20240620	190300	255068355	4075	4075	4075	4075	0
130	20240620	190200	255068355	4075	4075	4075	4075	0
131	20240620	190100	255068355	4075	4075	4075	4075	0
132	20240620	190000	255068355	4075	4075	4075	4075	0
133	20240620	185900	255068355	4075	4075	4075	4075	0
134	20240620	185800	255068355	4075	4075	4075	4075	0
135	20240620	185700	255068355	4075	4075	4075	4075	0
136	20240620	185600	255068355	4075	4075	4075	4075	0
137	20240620	185500	255068355	4075	4075	4075	4075	0
138	20240620	185400	255068355	4075	4075	4075	4075	0
139	20240620	185300	255068355	4075	4075	4075	4075	0
140	20240620	185200	255068355	4075	4075	4075	4075	0
141	20240620	185100	255068355	4075	4075	4075	4075	0
142	20240620	185000	255068355	4075	4075	4075	4075	0
143	20240620	184900	255068355	4075	4075	4075	4075	0
144	20240620	184800	255068355	4075	4075	4075	4075	0
145	20240620	184700	255068355	4075	4075	4075	4075	0
146	20240620	184600	255068355	4075	4075	4075	4075	0
147	20240620	184500	255068355	4075	4075	4075	4075	0
148	20240620	184400	255068355	4075	4075	4075	4075	0
149	20240620	184300	255068355	4075	4075	4075	4075	0
150	20240620	184200	255068355	4075	4075	4075	4075	0
151	20240620	184100	255068355	4075	4075	4075	4075	0
152	20240620	184000	255068355	4075	4075	4075	4075	1118
153	20240620	183900	255068355	4075	4075	4075	4075	0
154	20240620	183800	255068355	4075	4075	4075	4075	0
155	20240620	183700	255068355	4075	4075	4075	4075	0
156	20240620	183600	255068355	4075	4075	4075	4075	0
157	20240620	183500	255068355	4075	4075	4075	4075	0
158	20240620	183400	255068355	4075	4075	4075	4075	0
159	20240620	183300	255068355	4075	4075	4075	4075	0
160	20240620	183200	255068355	4075	4075	4075	4075	0
161	20240620	183100	255068355	4075	4075	4075	4075	0
162	20240620	183000	255068355	4075	4075	4075	4075	0
163	20240620	182900	255068355	4075	4075	4075	4075	0
164	20240620	182800	255068355	4075	4075	4075	4075	0
165	20240620	182700	255068355	4075	4075	4075	4075	0
166	20240620	182600	255068355	4075	4075	4075	4075	0
167	20240620	182500	255068355	4075	4075	4075	4075	0
168	20240620	182400	255068355	4075	4075	4075	4075	0
169	20240620	182300	255068355	4075	4075	4075	4075	0
170	20240620	182200	255068355	4075	4075	4075	4075	0
171	20240620	182100	255068355	4075	4075	4075	4075	0
172	20240620	182000	255068355	4075	4075	4075	4075	0
173	20240620	181900	255068355	4075	4075	4075	4075	0
174	20240620	181800	255068355	4075	4075	4075	4075	0
175	20240620	181700	255068355	4075	4075	4075	4075	0
176	20240620	181600	255068355	4075	4075	4075	4075	0
177	20240620	181500	255068355	4075	4075	4075	4075	0
178	20240620	181400	255068355	4075	4075	4075	4075	0
179	20240620	181300	255068355	4075	4075	4075	4075	0
180	20240620	181200	255068355	4075	4075	4075	4075	0
181	20240620	181100	255068355	4075	4075	4075	4075	0
182	20240620	181000	255068355	4075	4075	4075	4075	1118
183	20240620	180900	255068355	4075	4075	4075	4075	0
184	20240620	180800	255068355	4075	4075	4075	4075	0
185	20240620	180700	255068355	4075	4075	4075	4075	0
186	20240620	180600	255068355	4075	4075	4075	4075	0
187	20240620	180500	255068355	4075	4075	4075	4075	0
188	20240620	180400	255068355	4075	4075	4075	4075	0
189	20240620	180300	255068355	4075	4075	4075	4075	0
190	20240620	180200	255068355	4075	4075	4075	4075	0
191	20240620	180100	255068355	4075	4075	4075	4075	0
192	20240620	180000	255068355	4075	4075	4075	4075	0
193	20240620	175900	255068355	4075	4075	4075	4075	0
194	20240620	175800	255068355	4075	4075	4075	4075	0
195	20240620	175700	255068355	4075	4075	4075	4075	0
196	20240620	175600	255068355	4075	4075	4075	4075	0
197	20240620	175500	255068355	4075	4075	4075	4075	0
198	20240620	175400	255068355	4075	4075	4075	4075	0
199	20240620	175300	255068355	4075	4075	4075	4075	0
200	20240620	175200	255068355	4075	4075	4075	4075	0
201	20240620	175100	255068355	4075	4075	4075	4075	0
202	20240620	175000	255068355	4075	4075	4075	4075	0
203	20240620	174900	255068355	4075	4075	4075	4075	0
204	20240620	174800	255068355	4075	4075	4075	4075	0
205	20240620	174700	255068355	4075	4075	4075	4075	0
206	20240620	174600	255068355	4075	4075	4075	4075	0
207	20240620	174500	255068355	4075	4075	4075	4075	0
208	20240620	174400	255068355	4075	4075	4075	4075	0
209	20240620	174300	255068355	4075	4075	4075	4075	0
210	20240620	174200	255068355	4075	4075	4075	4075	0
211	20240620	174100	255068355	4075	4075	4075	4075	0
212	20240620	174000	255068355	4075	4075	4075	4075	1118
213	20240620	173900	255068355	4075	4075	4075	4075	0
214	20240620	173800	255068355	4075	4075	4075	4075	0
215	20240620	173700	255068355	4075	4075	4075	4075	0
216	20240620	173600	255068355	4075	4075	4075	4075	0
217	20240620	173500	255068355	4075	4075	4075	4075	0
218	20240620	173400	255068355	4075	4075	4075	4075	0
219	20240620	173300	255068355	4075	4075	4075	4075	0
220	20240620	173200	255068355	4075	4075	4075	4075	0
221	20240620	173100	255068355	4075	4075	4075	4075	0
222	20240620	173000	255068355	4075	4075	4075	4075	0
223	20240620	172900	255068355	4075	4075	4075	4075	0
224	20240620	172800	255068355	4075	4075	4075	4075	0
225	20240620	172700	255068355	4075	4075	4075	4075	0
226	20240620	172600	255068355	4075	4075	4075	4075	0
227	20240620	172500	255068355	4075	4075	4075	4075	0
228	20240620	172400	255068355	4075	4075	4075	4075	0
229	20240620	172300	255068355	4075	4075	4075	4075	0
230	20240620	172200	255068355	4075	4075	4075	4075	0
231	20240620	172100	255068355	4075	4075	4075	4075	0
232	20240620	172000	255068355	4075	4075	4075	4075	0
233	20240620	171900	255068355	4075	4075	4075	4075	0
234	20240620	171800	255068355	4075	4075	4075	4075	0
235	20240620	171700	255068355	4075	4075	4075	4075	0
236	20240620	171600	255068355	4075	4075	4075	4075	0
237	20240620	171500	255068355	4075	4075	4075	4075	0
238	20240620	171400	255068355	4075	4075	4075	4075	0
239	20240620	171300	255068355	4075	4075	4075	4075	0
240	20240620	171200	255068355	4075	4075	4075	4075	0
241	20240620	171100	255068355	4075	4075	4075	4075	0
242	20240620	171000	255068355	4075	4075	4075	4075	1118
243	20240620	170900	255068355	4075	4075	4075	4075	0
244	20240620	170800	255068355	4075	4075	4075	4075	0
245	20240620	170700	255068355	4075	4075	4075	4075	0
246	20240620	170600	255068355	4075	4075	4075	4075	0
247	20240620	170500	255068355	4075	4075	4075	4075	0
248	20240620	170400	255068355	4075	4075	4075	4075	0
249	20240620	170300	255068355	4075	4075	4075	4075	0
250	20240620	170200	255068355	4075	4075	4075	4075	0
251	20240620	170100	255068355	4075	4075	4075	4075	0
252	20240620	170000	255068355	4075	4075	4075	4075	0
253	20240620	165900	255068355	4075	4075	4075	4075	0
254	20240620	165800	255068355	4075	4075	4075	4075	0
255	20240620	165700	255068355	4075	4075	4075	4075	0
256	20240620	165600	255068355	4075	4075	4075	4075	0
257	20240620	165500	255068355	4075	4075	4075	4075	0
258	20240620	165400	255068355	4075	4075	4075	4075	0
259	20240620	165300	255068355	4075	4075	4075	4075	0
260	20240620	165200	255068355	4075	4075	4075	4075	0
261	20240620	165100	255068355	4075	4075	4075	4075	0
262	20240620	165000	255068355	4075	4075	4075	4075	0
263	20240620	164900	255068355	4075	4075	4075	4075	0
264	20240620	164800	255068355	4075	4075	4075	4075	0
265	20240620	164700	255068355	4075	4075	4075	4075	0
266	20240620	164600	255068355	4075	4075	4075	4075	0
267	20240620	164500	255068355	4075	4075	4075	4075	0
268	20240620	164400	255068355	4075	4075	4075	4075	0
269	20240620	164300	255068355	4075	4075	4075	4075	0
270	20240620	164200	255068355	4075	4075	4075	4075	0
271	20240620	164100	255068355	4075	4075	4075	4075	0
272	20240620	164000	255068355	4075	4075	4075	4075	1118
273	20240620	163900	255068355	4075	4075	4075	4075	0
274	20240620	163800	255068355	4075	4075	4075	4075	0
275	20240620	163700	255068355	4075	4075	4075	4075	0
276	20240620	163600	255068355	4075	4075	4075	4075	0
277	20240620	163500	255068355	4075	4075	4075	4075	0
278	20240620	163400	255068355	4075	4075	4075	4075	0
279	20240620	163300	255068355	4075	4075	4075	4075	0
280	20240620	163200	255068355	4075	4075	4075	4075	0
281	20240620	163100	255068355	4075	4075	4075	4075	0
282	20240620	163000	255068355	4075	4075	4075	4075	0
283	20240620	162900	255068355	4075	4075	4075	4075	0
284	20240620	162800	255068355	4075	4075	4075	4075	0
285	20240620	162700	255068355	4075	4075	4075	4075	0
286	20240620	162600	255068355	4075	4075	4075	4075	0
287	20240620	162500	255068355	4075	4075	4075	4075	0
288	20240620	162400	255068355	4075	4075	4075	4075	0
289	20240620	162300	255068355	4075	4075	4075	4075	0
290	20240620	162200	255068355	4075	4075	4075	4075	0
291	20240620	162100	255068355	4075	4075	4075	4075	0
292	20240620	162000	255068355	4075	4075	4075	4075	0
293	20240620	161900	255068355	4075	4075	4075	4075	0
294	20240620	161800	255068355	4075	4075	4075	4075	0
295	20240620	161700	255068355	4075	4075	4075	4075	0
296	20240620	161600	255068355	4075	4075	4075	4075	0
297	20240620	161500	255068355	4075	4075	4075	4075	0
298	20240620	161400	255068355	4075	4075	4075	4075	0
299	20240620	161300	255068355	4075	4075	4075	4075	0
300	20240620	161200	255068355	4075	4075	4075	4075	0
301	20240620	161100	255068355	4075	4075	4075	4075	0
302	20240620	161000	255068355	4075	4075	4075	4075	1118
303	20240620	160900	255068355	4075	4075	4075	4075	0
304	20240620	160800	255068355	4075	4075	4075	4075	0
305	20240620	160700	255068355	4075	4075	4075	4075	0
306	20240620	160600	255068355	4075	4075	4075	4075	0
307	20240620	160500	255068355	4075	4075	4075	4075	0
308	20240620	160400	255068355	4075	4075	4075	4075	0
309	20240620	160300	255068355	4075	4075	4075	4075	0
310	20240620	160200	255068355	4075	4075	4075	4075	0
311	20240620	160100	255068355	4075	4075	4075	4075	0
312	20240620	160000	255068355	4075	4075	4075	4075	0
313	20240620	155900	255068355	4075	4075	4075	4075	0
314	20240620	155800	255068355	4075	4075	4075	4075	0
315	20240620	155700	255068355	4075	4075	4075	4075	0
316	20240620	155600	255068355	4075	4075	4075	4075	0
317	20240620	155500	255068355	4075	4075	4075	4075	0
318	20240620	155400	255068355	4075	4075	4075	4075	0
319	20240620	155300	255068355	4075	4075	4075	4075	0
320	20240620	155200	255068355	4075	4075	4075	4075	0
321	20240620	155100	255068355	4075	4075	4075	4075	0
322	20240620	155000	255068355	4075	4075	4075	4075	0
323	20240620	154900	255068355	4075	4075	4075	4075	0
324	20240620	154800	255068355	4075	4075	4075	4075	0
325	20240620	154700	255068355	4075	4075	4075	4075	0
326	20240620	154600	255068355	4075	4075	4075	4075	0
327	20240620	154500	255068355	4075	4075	4075	4075	0
328	20240620	154400	255068355	4075	4075	4075	4075	0
329	20240620	154300	255068355	4075	4075	4075	4075	0
330	20240620	154200	255068355	4075	4075	4075	4075	0
331	20240620	154100	255068355	4075	4075	4075	4075	0
332	20240620	154000	255068355	4075	4075	4075	4075	1118
333	20240620	153900	255068355	4075	4075	4075	4075	0
334	20240620	153800	255068355	4075	4075	4075	4075	0
335	20240620	153700	255068355	4075	4075	4075	4075	0
336	20240620	153600	255068355	4075	4075	4075	4075	0
337	20240620	153500	255068355	4075	4075	4075	4075	0
338	20240620	153400	255068355	4075	4075	4075	4075	0
339	20240620	153300	255068355	4075	4075	4075	4075	0
340	20240620	153200	255068355	4075	4075	4075	4075	0
341	20240620	153100	255068355	4075	4075	4075	4075	0
342	20240620	153000	255068355	4075	4075	4075	4075	1118
343	20240620	152900	250512505	4070	4070	4070	4070	0
344	20240620	152800	250512505	4070	4070	4070	4070	0
345	20240620	152700	250512505	4070	4070	4070	4070	0
346	20240620	152600	250512505	4070	4070	4070	4070	0
347	20240620	152500	250512505	4070	4070	4070	4070	0
348	20240620	152400	250512505	4070	4070	4070	4070	0
349	20240620	152300	250512505	4070	4070	4070	4070	0
350	20240620	152200	250512505	4070	4070	4070	4070	0
351	20240620	152100	250512505	4070	4070	4070	4070	0
352	20240620	152000	250512505	4070	4070	4070	4070	0
353	20240620	151900	250512505	4070	4090	4090	4070	2
354	20240620	151800	250504345	4070	4070	4070	4070	102
355	20240620	151700	250089205	4090	4095	4095	4090	48
356	20240620	151600	249892880	4090	4090	4095	4090	25
357	20240620	151500	249790625	4090	4070	4090	4070	231
358	20240620	151400	248847855	4095	4095	4095	4095	0
359	20240620	151300	248847855	4095	4095	4095	4095	0
360	20240620	151200	248847855	4095	4095	4095	4095	0
361	20240620	151100	248847855	4095	4095	4095	4095	0
362	20240620	151000	248847855	4095	4095	4095	4095	0
363	20240620	150900	248847855	4095	4095	4095	4095	0
364	20240620	150800	248847855	4095	4095	4095	4095	0
365	20240620	150700	248847855	4095	4070	4095	4070	31
366	20240620	150600	248721660	4105	4105	4105	4105	0
367	20240620	150500	248721660	4105	4105	4105	4105	0
368	20240620	150400	248721660	4105	4105	4105	4105	0
369	20240620	150300	248721660	4105	4105	4105	4105	0
370	20240620	150200	248721660	4105	4105	4105	4105	0
371	20240620	150100	248721660	4105	4105	4105	4105	0
372	20240620	150000	248721660	4105	4105	4105	4105	0
373	20240620	145900	248721660	4105	4105	4105	4105	0
374	20240620	145800	248721660	4105	4105	4105	4105	0
375	20240620	145700	248721660	4105	4105	4105	4105	0
376	20240620	145600	248721660	4105	4105	4105	4105	0
377	20240620	145500	248721660	4105	4060	4105	4060	128
378	20240620	145400	248201920	4065	4065	4065	4065	0
379	20240620	145300	248201920	4065	4065	4065	4065	0
380	20240620	145200	248201920	4065	4065	4065	4065	0
381	20240620	145100	248201920	4065	4065	4065	4065	10
382	20240620	145000	248161270	4065	4065	4065	4065	0
383	20240620	144900	248161270	4065	4065	4065	4065	2
384	20240620	144800	248153140	4065	4065	4065	4065	0
385	20240620	144700	248153140	4065	4065	4065	4065	50
386	20240620	144600	247949890	4065	4060	4065	4060	324
387	20240620	144500	246633950	4065	4065	4065	4065	100
388	20240620	144400	246227450	4070	4070	4070	4070	0
389	20240620	144300	246227450	4070	4070	4070	4070	0
390	20240620	144200	246227450	4070	4070	4070	4070	0
391	20240620	144100	246227450	4070	4070	4070	4070	0
392	20240620	144000	246227450	4070	4070	4070	4070	0
393	20240620	143900	246227450	4070	4070	4070	4070	1
394	20240620	143800	246223380	4065	4065	4065	4065	897
395	20240620	143700	242577075	4065	4065	4065	4065	0
396	20240620	143600	242577075	4065	4060	4065	4060	2
397	20240620	143500	242568950	4065	4060	4065	4060	101
398	20240620	143400	242158885	4070	4070	4070	4070	0
399	20240620	143300	242158885	4070	4060	4070	4060	6
400	20240620	143200	242134515	4070	4050	4070	4050	409
401	20240620	143100	240478045	4080	4080	4080	4080	0
402	20240620	143000	240478045	4080	4080	4080	4080	0
403	20240620	142900	240478045	4080	4080	4080	4080	2
404	20240620	142800	240469885	4085	4050	4085	4050	1009
405	20240620	142700	236383280	4055	4050	4055	4050	632
406	20240620	142600	233823425	4050	4055	4055	4045	2187
407	20240620	142500	224967035	4055	4060	4060	4055	100
408	20240620	142400	224561485	4065	4060	4065	4060	3492
409	20240620	142300	210371505	4090	4090	4090	4090	0
410	20240620	142200	210371505	4090	4065	4090	4065	575
411	20240620	142100	208032620	4090	4090	4090	4090	0
412	20240620	142000	208032620	4090	4090	4090	4090	0
413	20240620	141900	208032620	4090	4090	4090	4090	0
414	20240620	141800	208032620	4090	4085	4090	4085	15
415	20240620	141700	207971340	4085	4085	4085	4085	86
416	20240620	141600	207620030	4085	4085	4085	4085	5
417	20240620	141500	207599605	4090	4090	4090	4090	0
418	20240620	141400	207599605	4090	4090	4090	4090	0
419	20240620	141300	207599605	4090	4090	4090	4090	0
420	20240620	141200	207599605	4090	4090	4090	4090	67
421	20240620	141100	207325575	4100	4100	4100	4100	0
422	20240620	141000	207325575	4100	4100	4100	4100	0
423	20240620	140900	207325575	4100	4100	4100	4100	0
424	20240620	140800	207325575	4100	4100	4100	4100	1
425	20240620	140700	207321475	4095	4095	4095	4095	0
426	20240620	140600	207321475	4095	4095	4095	4095	0
427	20240620	140500	207321475	4095	4095	4095	4095	0
428	20240620	140400	207321475	4095	4095	4095	4095	1
429	20240620	140300	207317380	4095	4095	4095	4095	115
430	20240620	140200	206846455	4095	4095	4095	4095	0
431	20240620	140100	206846455	4095	4095	4095	4095	24
432	20240620	140000	206748175	4095	4095	4095	4095	0
433	20240620	135900	206748175	4095	4095	4095	4095	1
434	20240620	135800	206744080	4100	4100	4100	4100	51
435	20240620	135700	206534980	4095	4095	4095	4095	50
436	20240620	135600	206330230	4100	4100	4100	4100	0
437	20240620	135500	206330230	4100	4100	4100	4100	1
438	20240620	135400	206326130	4095	4095	4095	4095	0
439	20240620	135300	206326130	4095	4095	4095	4095	51
440	20240620	135200	206117285	4105	4105	4105	4105	0
441	20240620	135100	206117285	4105	4105	4105	4105	0
442	20240620	135000	206117285	4105	4105	4105	4105	0
443	20240620	134900	206117285	4105	4105	4105	4105	0
444	20240620	134800	206117285	4105	4105	4105	4105	0
445	20240620	134700	206117285	4105	4105	4105	4105	0
446	20240620	134600	206117285	4105	4100	4105	4100	502
447	20240620	134500	204056610	4105	4105	4105	4105	25
448	20240620	134400	203953985	4105	4105	4105	4105	400
449	20240620	134300	202311985	4105	4105	4105	4105	0
450	20240620	134200	202311985	4105	4105	4105	4105	51
451	20240620	134100	202102630	4090	4100	4100	4090	1908
452	20240620	134000	194279860	4100	4100	4100	4100	0
453	20240620	133900	194279860	4100	4100	4100	4100	0
454	20240620	133800	194279860	4100	4100	4100	4100	0
455	20240620	133700	194279860	4100	4100	4100	4100	0
456	20240620	133600	194279860	4100	4100	4100	4100	0
457	20240620	133500	194279860	4100	4100	4100	4100	1
458	20240620	133400	194275760	4090	4090	4090	4090	0
459	20240620	133300	194275760	4090	4090	4090	4090	0
460	20240620	133200	194275760	4090	4090	4090	4090	100
461	20240620	133100	193866760	4090	4090	4090	4090	303
462	20240620	133000	192627490	4090	4090	4090	4090	0
463	20240620	132900	192627490	4090	4090	4090	4090	1
464	20240620	132800	192623400	4080	4080	4080	4080	100
465	20240620	132700	192215400	4090	4090	4090	4090	0
466	20240620	132600	192215400	4090	4090	4090	4090	0
467	20240620	132500	192215400	4090	4090	4090	4090	0
468	20240620	132400	192215400	4090	4075	4090	4075	8
469	20240620	132300	192182785	4060	4080	4080	4060	2360
470	20240620	132200	182574540	4090	4090	4090	4090	0
471	20240620	132100	182574540	4090	4090	4090	4090	0
472	20240620	132000	182574540	4090	4090	4090	4090	0
473	20240620	131900	182574540	4090	4080	4090	4080	441
474	20240620	131800	180775250	4090	4090	4090	4090	0
475	20240620	131700	180775250	4090	4090	4090	4090	0
476	20240620	131600	180775250	4090	4090	4090	4090	0
477	20240620	131500	180775250	4090	4090	4090	4090	0
478	20240620	131400	180775250	4090	4090	4090	4090	1
479	20240620	131300	180771160	4085	4085	4085	4085	1128
480	20240620	131200	176163280	4090	4090	4090	4090	0
481	20240620	131100	176163280	4090	4090	4090	4090	244
482	20240620	131000	175165320	4105	4105	4105	4105	0
483	20240620	130900	175165320	4105	4105	4105	4105	0
484	20240620	130800	175165320	4105	4105	4105	4105	0
485	20240620	130700	175165320	4105	4105	4105	4105	0
486	20240620	130600	175165320	4105	4105	4105	4105	0
487	20240620	130500	175165320	4105	4105	4105	4105	550
488	20240620	130400	172907570	4115	4115	4115	4115	1
489	20240620	130300	172903455	4110	4110	4110	4110	304
490	20240620	130200	171654015	4125	4125	4125	4125	0
491	20240620	130100	171654015	4125	4125	4125	4125	0
492	20240620	130000	171654015	4125	4125	4125	4125	1
493	20240620	125900	171649890	4110	4110	4110	4110	500
494	20240620	125800	169594890	4115	4125	4125	4115	1050
495	20240620	125700	165269140	4125	4125	4125	4125	1
496	20240620	125600	165265015	4110	4115	4120	4110	1224
497	20240620	125500	160224040	4115	4115	4115	4115	51
498	20240620	125400	160014175	4110	4110	4110	4110	10
499	20240620	125300	159973075	4110	4110	4110	4110	0
500	20240620	125200	159973075	4110	4110	4115	4110	845
501	20240620	125100	156496900	4115	4110	4115	4105	894
502	20240620	125000	152822700	4110	4110	4110	4110	108
503	20240620	124900	152378820	4110	4110	4110	4110	50
504	20240620	124800	152173320	4125	4125	4125	4125	200
505	20240620	124700	151348320	4125	4125	4125	4125	0
506	20240620	124600	151348320	4125	4110	4125	4110	5837
507	20240620	124500	127327665	4105	4100	4105	4100	4964
508	20240620	124400	106963495	4100	4100	4100	4100	500
509	20240620	124300	104913495	4095	4095	4095	4095	600
510	20240620	124200	102456495	4100	4100	4100	4100	0
511	20240620	124100	102456495	4100	4100	4100	4100	1
512	20240620	124000	102452395	4095	4095	4095	4095	21
513	20240620	123900	102366400	4095	4095	4095	4095	0
514	20240620	123800	102366400	4095	4095	4095	4095	0
515	20240620	123700	102366400	4095	4095	4095	4095	390
516	20240620	123600	100769350	4095	4095	4095	4095	600
517	20240620	123500	98312350	4095	4090	4095	4090	1000
518	20240620	123400	94219000	4085	4085	4085	4085	0
519	20240620	123300	94219000	4085	4090	4090	4085	76
520	20240620	123200	93908410	4090	4095	4095	4090	190
521	20240620	123100	93130450	4095	4095	4095	4095	8
522	20240620	123000	93097690	4095	4095	4095	4095	0
523	20240620	122900	93097690	4095	4095	4095	4095	0
524	20240620	122800	93097690	4095	4095	4095	4095	0
525	20240620	122700	93097690	4095	4095	4095	4095	0
526	20240620	122600	93097690	4095	4095	4095	4095	0
527	20240620	122500	93097690	4095	4095	4095	4095	0
528	20240620	122400	93097690	4095	4095	4095	4095	0
529	20240620	122300	93097690	4095	4095	4095	4095	0
530	20240620	122200	93097690	4095	4095	4095	4095	0
531	20240620	122100	93097690	4095	4095	4095	4095	90
532	20240620	122000	92729140	4095	4095	4095	4095	2
533	20240620	121900	92720950	4095	4095	4095	4095	0
534	20240620	121800	92720950	4095	4095	4095	4095	0
535	20240620	121700	92720950	4095	4095	4095	4095	0
536	20240620	121600	92720950	4095	4095	4095	4095	0
537	20240620	121500	92720950	4095	4095	4095	4095	20
538	20240620	121400	92639050	4090	4090	4090	4090	0
539	20240620	121300	92639050	4090	4090	4090	4090	0
540	20240620	121200	92639050	4090	4090	4090	4090	0
541	20240620	121100	92639050	4090	4090	4090	4090	0
542	20240620	121000	92639050	4090	4090	4090	4090	480
543	20240620	120900	90675850	4095	4095	4095	4095	600
544	20240620	120800	88218850	4090	4090	4090	4090	2
545	20240620	120700	88210670	4095	4095	4095	4095	12
546	20240620	120600	88161530	4095	4095	4095	4095	0
547	20240620	120500	88161530	4095	4095	4095	4095	0
548	20240620	120400	88161530	4095	4095	4095	4095	0
549	20240620	120300	88161530	4095	4095	4095	4095	0
550	20240620	120200	88161530	4095	4095	4095	4095	300
551	20240620	120100	86933030	4095	4095	4095	4095	0
552	20240620	120000	86933030	4095	4095	4095	4095	0
553	20240620	115900	86933030	4095	4095	4095	4095	0
554	20240620	115800	86933030	4095	4095	4095	4095	0
555	20240620	115700	86933030	4095	4095	4095	4095	0
556	20240620	115600	86933030	4095	4095	4095	4095	0
557	20240620	115500	86933030	4095	4095	4095	4095	0
558	20240620	115400	86933030	4095	4095	4095	4095	0
559	20240620	115300	86933030	4095	4095	4095	4095	0
560	20240620	115200	86933030	4095	4095	4095	4095	0
561	20240620	115100	86933030	4095	4095	4095	4095	0
562	20240620	115000	86933030	4095	4095	4095	4095	2
563	20240620	114900	86924840	4095	4095	4095	4095	100
564	20240620	114800	86515340	4100	4100	4100	4100	0
565	20240620	114700	86515340	4100	4100	4100	4100	0
566	20240620	114600	86515340	4100	4100	4100	4100	0
567	20240620	114500	86515340	4100	4100	4100	4100	0
568	20240620	114400	86515340	4100	4100	4100	4100	0
569	20240620	114300	86515340	4100	4100	4100	4100	2
570	20240620	114200	86507140	4100	4100	4100	4100	2
571	20240620	114100	86498940	4100	4100	4100	4100	0
572	20240620	114000	86498940	4100	4100	4100	4100	20
573	20240620	113900	86416940	4100	4100	4100	4100	200
574	20240620	113800	85596940	4100	4100	4100	4100	0
575	20240620	113700	85596940	4100	4100	4100	4100	0
576	20240620	113600	85596940	4100	4100	4100	4100	0
577	20240620	113500	85596940	4100	4100	4100	4100	0
578	20240620	113400	85596940	4100	4100	4100	4100	0
579	20240620	113300	85596940	4100	4100	4100	4100	0
580	20240620	113200	85596940	4100	4100	4100	4100	500
581	20240620	113100	83546940	4100	4100	4100	4100	1322
582	20240620	113000	78126740	4100	4100	4100	4100	0
583	20240620	112900	78126740	4100	4100	4100	4100	3093
584	20240620	112800	65445440	4090	4090	4090	4090	0
585	20240620	112700	65445440	4090	4090	4090	4090	499
586	20240620	112600	63404530	4090	4090	4090	4090	1
587	20240620	112500	63400440	4085	4085	4085	4085	1
588	20240620	112400	63396355	4090	4090	4090	4090	0
589	20240620	112300	63396355	4090	4090	4090	4090	0
590	20240620	112200	63396355	4090	4090	4090	4090	0
591	20240620	112100	63396355	4090	4090	4090	4090	30
592	20240620	112000	63273655	4090	4070	4090	4070	424
593	20240620	111900	61545495	4090	4090	4090	4090	164
594	20240620	111800	60874735	4090	4090	4090	4090	100
595	20240620	111700	60465735	4090	4090	4090	4090	0
596	20240620	111600	60465735	4090	4090	4090	4090	3
597	20240620	111500	60453465	4090	4090	4090	4090	0
598	20240620	111400	60453465	4090	4090	4090	4090	0
599	20240620	111300	60453465	4090	4090	4090	4090	0
600	20240620	111200	60453465	4090	4090	4090	4090	0
601	20240620	111100	60453465	4090	4090	4090	4090	0
602	20240620	111000	60453465	4090	4090	4090	4090	0
603	20240620	110900	60453465	4090	4090	4090	4090	0
604	20240620	110800	60453465	4090	4090	4090	4090	0
605	20240620	110700	60453465	4090	4090	4090	4090	100
606	20240620	110600	60044465	4090	4090	4090	4090	0
607	20240620	110500	60044465	4090	4090	4090	4090	0
608	20240620	110400	60044465	4090	4090	4090	4090	0
609	20240620	110300	60044465	4090	4090	4090	4090	10
610	20240620	110200	60003565	4090	4090	4090	4090	0
611	20240620	110100	60003565	4090	4090	4090	4090	100
612	20240620	110000	59594565	4090	4090	4090	4090	4
613	20240620	105900	59578205	4090	4090	4090	4090	0
614	20240620	105800	59578205	4090	4090	4090	4090	0
615	20240620	105700	59578205	4090	4090	4090	4090	0
616	20240620	105600	59578205	4090	4090	4090	4090	0
617	20240620	105500	59578205	4090	4065	4090	4065	338
618	20240620	105400	58196900	4085	4070	4085	4070	57
619	20240620	105300	57964895	4085	4085	4085	4085	105
620	20240620	105200	57535970	4085	4085	4085	4085	0
621	20240620	105100	57535970	4085	4080	4085	4080	200
622	20240620	105000	56719325	4080	4080	4080	4080	0
623	20240620	104900	56719325	4080	4080	4080	4080	0
624	20240620	104800	56719325	4080	4080	4080	4080	0
625	20240620	104700	56719325	4080	4080	4080	4080	27
626	20240620	104600	56609165	4080	4080	4080	4080	0
627	20240620	104500	56609165	4080	4080	4080	4080	0
628	20240620	104400	56609165	4080	4080	4080	4080	0
629	20240620	104300	56609165	4080	4080	4080	4080	0
630	20240620	104200	56609165	4080	4080	4080	4080	0
631	20240620	104100	56609165	4080	4080	4080	4080	0
632	20240620	104000	56609165	4080	4080	4080	4080	1
633	20240620	103900	56605085	4070	4070	4070	4070	405
634	20240620	103800	54956735	4075	4075	4075	4075	3
635	20240620	103700	54944510	4080	4080	4080	4080	0
636	20240620	103600	54944510	4080	4080	4080	4080	0
637	20240620	103500	54944510	4080	4080	4080	4080	0
638	20240620	103400	54944510	4080	4080	4080	4080	0
639	20240620	103300	54944510	4080	4080	4080	4080	0
640	20240620	103200	54944510	4080	4075	4080	4075	526
641	20240620	103100	52798580	4080	4080	4080	4080	0
642	20240620	103000	52798580	4080	4055	4080	4055	401
643	20240620	102900	51172500	4050	4055	4055	4050	243
644	20240620	102800	50187790	4080	4080	4080	4080	0
645	20240620	102700	50187790	4080	4080	4080	4080	15
646	20240620	102600	50126590	4080	4080	4080	4080	0
647	20240620	102500	50126590	4080	4080	4080	4080	0
648	20240620	102400	50126590	4080	4070	4080	4070	580
649	20240620	102300	47762905	4070	4070	4070	4070	0
650	20240620	102200	47762905	4070	4070	4070	4070	0
651	20240620	102100	47762905	4070	4070	4070	4070	0
652	20240620	102000	47762905	4070	4070	4070	4070	0
653	20240620	101900	47762905	4070	4070	4070	4070	0
654	20240620	101800	47762905	4070	4070	4070	4070	0
655	20240620	101700	47762905	4070	4070	4070	4070	0
656	20240620	101600	47762905	4070	4070	4070	4070	1
657	20240620	101500	47758835	4055	4055	4055	4055	1
658	20240620	101400	47754780	4070	4070	4070	4070	1
659	20240620	101300	47750710	4055	4050	4055	4050	209
660	20240620	101200	46903715	4055	4055	4055	4055	0
661	20240620	101100	46903715	4055	4055	4055	4055	0
662	20240620	101000	46903715	4055	4065	4065	4030	2398
663	20240620	100900	37209180	4070	4070	4070	4070	0
664	20240620	100800	37209180	4070	4070	4070	4070	0
665	20240620	100700	37209180	4070	4070	4070	4070	0
666	20240620	100600	37209180	4070	4070	4070	4070	0
667	20240620	100500	37209180	4070	4070	4070	4070	31
668	20240620	100400	37083010	4075	4075	4075	4075	0
669	20240620	100300	37083010	4075	4075	4075	4075	0
670	20240620	100200	37083010	4075	4075	4075	4075	0
671	20240620	100100	37083010	4075	4075	4075	4075	0
672	20240620	100000	37083010	4075	4075	4075	4075	1
673	20240620	095900	37078935	4075	4075	4075	4075	1
674	20240620	095800	37074860	4075	4075	4075	4075	0
675	20240620	095700	37074860	4075	4075	4075	4075	1
676	20240620	095600	37070785	4075	4075	4075	4075	0
677	20240620	095500	37070785	4075	4075	4075	4075	3
678	20240620	095400	37058560	4075	4075	4075	4075	0
679	20240620	095300	37058560	4075	4075	4075	4075	0
680	20240620	095200	37058560	4075	4060	4075	4050	382
681	20240620	095100	35510295	4075	4075	4075	4075	0
682	20240620	095000	35510295	4075	4060	4075	4060	28
683	20240620	094900	35396600	4075	4075	4075	4075	0
684	20240620	094800	35396600	4075	4060	4075	4060	204
685	20240620	094700	34568330	4075	4060	4075	4060	11
686	20240620	094600	34523655	4080	4060	4080	4060	788
687	20240620	094500	31324355	4085	4085	4085	4085	0
688	20240620	094400	31324355	4085	4085	4085	4085	0
689	20240620	094300	31324355	4085	4085	4085	4085	1
690	20240620	094200	31320270	4050	4050	4050	4050	0
691	20240620	094100	31320270	4050	4070	4085	4050	473
692	20240620	094000	29398135	4085	4085	4085	4085	0
693	20240620	093900	29398135	4085	4085	4085	4085	40
694	20240620	093800	29234735	4085	4085	4085	4085	0
695	20240620	093700	29234735	4085	4085	4085	4085	0
696	20240620	093600	29234735	4085	4085	4085	4085	0
697	20240620	093500	29234735	4085	4085	4085	4085	0
698	20240620	093400	29234735	4085	4080	4085	4070	151
699	20240620	093300	28619830	4085	4085	4085	4085	1005
700	20240620	093200	24514405	4090	4085	4090	4085	3
701	20240620	093100	24502145	4090	4085	4090	4085	626
702	20240620	093000	21941830	4085	4085	4085	4085	10
703	20240620	092900	21900980	4090	4090	4090	4090	0
704	20240620	092800	21900980	4090	4090	4090	4090	0
705	20240620	092700	21900980	4090	4090	4090	4090	540
706	20240620	092600	19692380	4090	4090	4090	4090	0
707	20240620	092500	19692380	4090	4090	4090	4090	0
708	20240620	092400	19692380	4090	4090	4090	4090	0
709	20240620	092300	19692380	4090	4090	4100	4090	1619
710	20240620	092200	13057240	4090	4090	4090	4090	0
711	20240620	092100	13057240	4090	4090	4090	4090	0
712	20240620	092000	13057240	4090	4070	4090	4065	250
713	20240620	091900	12040465	4085	4085	4085	4085	100
714	20240620	091800	11631965	4090	4090	4090	4090	0
715	20240620	091700	11631965	4090	4090	4090	4090	1
716	20240620	091600	11627875	4065	4065	4065	4065	2
717	20240620	091500	11619745	4090	4090	4090	4090	0
718	20240620	091400	11619745	4090	4090	4090	4090	0
719	20240620	091300	11619745	4090	4085	4090	4085	786
720	20240620	091200	8405240	4085	4085	4085	4085	122
721	20240620	091100	7906870	4085	4085	4085	4085	1
722	20240620	091000	7902785	4040	4040	4040	4040	100
723	20240620	090900	7498785	4085	4085	4085	4085	1
724	20240620	090800	7494700	4035	4090	4090	4035	401
725	20240620	090700	5864900	4090	4090	4095	4090	249
726	20240620	090600	4846470	4090	4085	4090	4085	234
727	20240620	090500	3890065	4090	4090	4090	4090	1
728	20240620	090400	3885975	4080	4080	4080	4080	1
729	20240620	090300	3881895	4090	4085	4090	4085	122
730	20240620	090200	3382965	4090	4090	4090	4090	196
731	20240620	090100	2581325	4095	4095	4095	4095	26
732	20240620	090000	2474855	4095	4030	4095	4030	614