KissMeData/334970/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	211100	318890710	4145	4145	4145	4145	132
3	20240621	211000	318890710	4145	4145	4145	4145	0
4	20240621	210900	318890710	4145	4145	4145	4145	0
5	20240621	210800	318890710	4145	4145	4145	4145	0
6	20240621	210700	318890710	4145	4145	4145	4145	0
7	20240621	210600	318890710	4145	4145	4145	4145	0
8	20240621	210500	318890710	4145	4145	4145	4145	0
9	20240621	210400	318890710	4145	4145	4145	4145	0
10	20240621	210300	318890710	4145	4145	4145	4145	0
11	20240621	210200	318890710	4145	4145	4145	4145	0
12	20240621	210100	318890710	4145	4145	4145	4145	0
13	20240621	210000	318890710	4145	4145	4145	4145	0
14	20240621	205900	318890710	4145	4145	4145	4145	0
15	20240621	205800	318890710	4145	4145	4145	4145	0
16	20240621	205700	318890710	4145	4145	4145	4145	0
17	20240621	205600	318890710	4145	4145	4145	4145	0
18	20240621	205500	318890710	4145	4145	4145	4145	0
19	20240621	205400	318890710	4145	4145	4145	4145	0
20	20240621	205300	318890710	4145	4145	4145	4145	0
21	20240621	205200	318890710	4145	4145	4145	4145	0
22	20240621	205100	318890710	4145	4145	4145	4145	0
23	20240621	205000	318890710	4145	4145	4145	4145	0
24	20240621	204900	318890710	4145	4145	4145	4145	0
25	20240621	204800	318890710	4145	4145	4145	4145	0
26	20240621	204700	318890710	4145	4145	4145	4145	0
27	20240621	204600	318890710	4145	4145	4145	4145	0
28	20240621	204500	318890710	4145	4145	4145	4145	0
29	20240621	204400	318890710	4145	4145	4145	4145	0
30	20240621	204300	318890710	4145	4145	4145	4145	0
31	20240621	204200	318890710	4145	4145	4145	4145	0
32	20240621	204100	318890710	4145	4145	4145	4145	132
33	20240621	204000	318890710	4145	4145	4145	4145	0
34	20240621	203900	318890710	4145	4145	4145	4145	0
35	20240621	203800	318890710	4145	4145	4145	4145	0
36	20240621	203700	318890710	4145	4145	4145	4145	0
37	20240621	203600	318890710	4145	4145	4145	4145	0
38	20240621	203500	318890710	4145	4145	4145	4145	0
39	20240621	203400	318890710	4145	4145	4145	4145	0
40	20240621	203300	318890710	4145	4145	4145	4145	0
41	20240621	203200	318890710	4145	4145	4145	4145	0
42	20240621	203100	318890710	4145	4145	4145	4145	0
43	20240621	203000	318890710	4145	4145	4145	4145	0
44	20240621	202900	318890710	4145	4145	4145	4145	0
45	20240621	202800	318890710	4145	4145	4145	4145	0
46	20240621	202700	318890710	4145	4145	4145	4145	0
47	20240621	202600	318890710	4145	4145	4145	4145	0
48	20240621	202500	318890710	4145	4145	4145	4145	0
49	20240621	202400	318890710	4145	4145	4145	4145	0
50	20240621	202300	318890710	4145	4145	4145	4145	0
51	20240621	202200	318890710	4145	4145	4145	4145	0
52	20240621	202100	318890710	4145	4145	4145	4145	0
53	20240621	202000	318890710	4145	4145	4145	4145	0
54	20240621	201900	318890710	4145	4145	4145	4145	0
55	20240621	201800	318890710	4145	4145	4145	4145	0
56	20240621	201700	318890710	4145	4145	4145	4145	0
57	20240621	201600	318890710	4145	4145	4145	4145	0
58	20240621	201500	318890710	4145	4145	4145	4145	0
59	20240621	201400	318890710	4145	4145	4145	4145	0
60	20240621	201300	318890710	4145	4145	4145	4145	0
61	20240621	201200	318890710	4145	4145	4145	4145	0
62	20240621	201100	318890710	4145	4145	4145	4145	132
63	20240621	201000	318890710	4145	4145	4145	4145	0
64	20240621	200900	318890710	4145	4145	4145	4145	0
65	20240621	200800	318890710	4145	4145	4145	4145	0
66	20240621	200700	318890710	4145	4145	4145	4145	0
67	20240621	200600	318890710	4145	4145	4145	4145	0
68	20240621	200500	318890710	4145	4145	4145	4145	0
69	20240621	200400	318890710	4145	4145	4145	4145	0
70	20240621	200300	318890710	4145	4145	4145	4145	0
71	20240621	200200	318890710	4145	4145	4145	4145	0
72	20240621	200100	318890710	4145	4145	4145	4145	0
73	20240621	200000	318890710	4145	4145	4145	4145	0
74	20240621	195900	318890710	4145	4145	4145	4145	0
75	20240621	195800	318890710	4145	4145	4145	4145	0
76	20240621	195700	318890710	4145	4145	4145	4145	0
77	20240621	195600	318890710	4145	4145	4145	4145	0
78	20240621	195500	318890710	4145	4145	4145	4145	0
79	20240621	195400	318890710	4145	4145	4145	4145	0
80	20240621	195300	318890710	4145	4145	4145	4145	0
81	20240621	195200	318890710	4145	4145	4145	4145	0
82	20240621	195100	318890710	4145	4145	4145	4145	0
83	20240621	195000	318890710	4145	4145	4145	4145	0
84	20240621	194900	318890710	4145	4145	4145	4145	0
85	20240621	194800	318890710	4145	4145	4145	4145	0
86	20240621	194700	318890710	4145	4145	4145	4145	0
87	20240621	194600	318890710	4145	4145	4145	4145	0
88	20240621	194500	318890710	4145	4145	4145	4145	0
89	20240621	194400	318890710	4145	4145	4145	4145	0
90	20240621	194300	318890710	4145	4145	4145	4145	0
91	20240621	194200	318890710	4145	4145	4145	4145	0
92	20240621	194100	318890710	4145	4145	4145	4145	132
93	20240621	194000	318890710	4145	4145	4145	4145	0
94	20240621	193900	318890710	4145	4145	4145	4145	0
95	20240621	193800	318890710	4145	4145	4145	4145	0
96	20240621	193700	318890710	4145	4145	4145	4145	0
97	20240621	193600	318890710	4145	4145	4145	4145	0
98	20240621	193500	318890710	4145	4145	4145	4145	0
99	20240621	193400	318890710	4145	4145	4145	4145	0
100	20240621	193300	318890710	4145	4145	4145	4145	0
101	20240621	193200	318890710	4145	4145	4145	4145	0
102	20240621	193100	318890710	4145	4145	4145	4145	0
103	20240621	193000	318890710	4145	4145	4145	4145	0
104	20240621	192900	318890710	4145	4145	4145	4145	0
105	20240621	192800	318890710	4145	4145	4145	4145	0
106	20240621	192700	318890710	4145	4145	4145	4145	0
107	20240621	192600	318890710	4145	4145	4145	4145	0
108	20240621	192500	318890710	4145	4145	4145	4145	0
109	20240621	192400	318890710	4145	4145	4145	4145	0
110	20240621	192300	318890710	4145	4145	4145	4145	0
111	20240621	192200	318890710	4145	4145	4145	4145	0
112	20240621	192100	318890710	4145	4145	4145	4145	0
113	20240621	192000	318890710	4145	4145	4145	4145	0
114	20240621	191900	318890710	4145	4145	4145	4145	0
115	20240621	191800	318890710	4145	4145	4145	4145	0
116	20240621	191700	318890710	4145	4145	4145	4145	0
117	20240621	191600	318890710	4145	4145	4145	4145	0
118	20240621	191500	318890710	4145	4145	4145	4145	0
119	20240621	191400	318890710	4145	4145	4145	4145	0
120	20240621	191300	318890710	4145	4145	4145	4145	0
121	20240621	191200	318890710	4145	4145	4145	4145	0
122	20240621	191100	318890710	4145	4145	4145	4145	132
123	20240621	191000	318890710	4145	4145	4145	4145	0
124	20240621	190900	318890710	4145	4145	4145	4145	0
125	20240621	190800	318890710	4145	4145	4145	4145	0
126	20240621	190700	318890710	4145	4145	4145	4145	0
127	20240621	190600	318890710	4145	4145	4145	4145	0
128	20240621	190500	318890710	4145	4145	4145	4145	0
129	20240621	190400	318890710	4145	4145	4145	4145	0
130	20240621	190300	318890710	4145	4145	4145	4145	0
131	20240621	190200	318890710	4145	4145	4145	4145	0
132	20240621	190100	318890710	4145	4145	4145	4145	0
133	20240621	190000	318890710	4145	4145	4145	4145	0
134	20240621	185900	318890710	4145	4145	4145	4145	0
135	20240621	185800	318890710	4145	4145	4145	4145	0
136	20240621	185700	318890710	4145	4145	4145	4145	0
137	20240621	185600	318890710	4145	4145	4145	4145	0
138	20240621	185500	318890710	4145	4145	4145	4145	0
139	20240621	185400	318890710	4145	4145	4145	4145	0
140	20240621	185300	318890710	4145	4145	4145	4145	0
141	20240621	185200	318890710	4145	4145	4145	4145	0
142	20240621	185100	318890710	4145	4145	4145	4145	0
143	20240621	185000	318890710	4145	4145	4145	4145	0
144	20240621	184900	318890710	4145	4145	4145	4145	0
145	20240621	184800	318890710	4145	4145	4145	4145	0
146	20240621	184700	318890710	4145	4145	4145	4145	0
147	20240621	184600	318890710	4145	4145	4145	4145	0
148	20240621	184500	318890710	4145	4145	4145	4145	0
149	20240621	184400	318890710	4145	4145	4145	4145	0
150	20240621	184300	318890710	4145	4145	4145	4145	0
151	20240621	184200	318890710	4145	4145	4145	4145	0
152	20240621	184100	318890710	4145	4145	4145	4145	132
153	20240621	184000	318890710	4145	4145	4145	4145	0
154	20240621	183900	318890710	4145	4145	4145	4145	0
155	20240621	183800	318890710	4145	4145	4145	4145	0
156	20240621	183700	318890710	4145	4145	4145	4145	0
157	20240621	183600	318890710	4145	4145	4145	4145	0
158	20240621	183500	318890710	4145	4145	4145	4145	0
159	20240621	183400	318890710	4145	4145	4145	4145	0
160	20240621	183300	318890710	4145	4145	4145	4145	0
161	20240621	183200	318890710	4145	4145	4145	4145	0
162	20240621	183100	318890710	4145	4145	4145	4145	0
163	20240621	183000	318890710	4145	4145	4145	4145	0
164	20240621	182900	318890710	4145	4145	4145	4145	0
165	20240621	182800	318890710	4145	4145	4145	4145	0
166	20240621	182700	318890710	4145	4145	4145	4145	0
167	20240621	182600	318890710	4145	4145	4145	4145	0
168	20240621	182500	318890710	4145	4145	4145	4145	0
169	20240621	182400	318890710	4145	4145	4145	4145	0
170	20240621	182300	318890710	4145	4145	4145	4145	0
171	20240621	182200	318890710	4145	4145	4145	4145	0
172	20240621	182100	318890710	4145	4145	4145	4145	0
173	20240621	182000	318890710	4145	4145	4145	4145	0
174	20240621	181900	318890710	4145	4145	4145	4145	0
175	20240621	181800	318890710	4145	4145	4145	4145	0
176	20240621	181700	318890710	4145	4145	4145	4145	0
177	20240621	181600	318890710	4145	4145	4145	4145	0
178	20240621	181500	318890710	4145	4145	4145	4145	0
179	20240621	181400	318890710	4145	4145	4145	4145	0
180	20240621	181300	318890710	4145	4145	4145	4145	0
181	20240621	181200	318890710	4145	4145	4145	4145	0
182	20240621	181100	318890710	4145	4145	4145	4145	132
183	20240621	181000	318890710	4145	4145	4145	4145	0
184	20240621	180900	318890710	4145	4145	4145	4145	0
185	20240621	180800	318890710	4145	4145	4145	4145	0
186	20240621	180700	318890710	4145	4145	4145	4145	0
187	20240621	180600	318890710	4145	4145	4145	4145	0
188	20240621	180500	318890710	4145	4145	4145	4145	0
189	20240621	180400	318890710	4145	4145	4145	4145	0
190	20240621	180300	318890710	4145	4145	4145	4145	0
191	20240621	180200	318890710	4145	4145	4145	4145	0
192	20240621	180100	318890710	4145	4145	4145	4145	0
193	20240621	180000	318890710	4145	4145	4145	4145	0
194	20240621	175900	318890710	4145	4145	4145	4145	0
195	20240621	175800	318890710	4145	4145	4145	4145	0
196	20240621	175700	318890710	4145	4145	4145	4145	0
197	20240621	175600	318890710	4145	4145	4145	4145	0
198	20240621	175500	318890710	4145	4145	4145	4145	0
199	20240621	175400	318890710	4145	4145	4145	4145	0
200	20240621	175300	318890710	4145	4145	4145	4145	0
201	20240621	175200	318890710	4145	4145	4145	4145	0
202	20240621	175100	318890710	4145	4145	4145	4145	0
203	20240621	175000	318890710	4145	4145	4145	4145	0
204	20240621	174900	318890710	4145	4145	4145	4145	0
205	20240621	174800	318890710	4145	4145	4145	4145	0
206	20240621	174700	318890710	4145	4145	4145	4145	0
207	20240621	174600	318890710	4145	4145	4145	4145	0
208	20240621	174500	318890710	4145	4145	4145	4145	0
209	20240621	174400	318890710	4145	4145	4145	4145	0
210	20240621	174300	318890710	4145	4145	4145	4145	0
211	20240621	174200	318890710	4145	4145	4145	4145	0
212	20240621	174100	318890710	4145	4145	4145	4145	132
213	20240621	174000	318890710	4145	4145	4145	4145	0
214	20240621	173900	318890710	4145	4145	4145	4145	0
215	20240621	173800	318890710	4145	4145	4145	4145	0
216	20240621	173700	318890710	4145	4145	4145	4145	0
217	20240621	173600	318890710	4145	4145	4145	4145	0
218	20240621	173500	318890710	4145	4145	4145	4145	0
219	20240621	173400	318890710	4145	4145	4145	4145	0
220	20240621	173300	318890710	4145	4145	4145	4145	0
221	20240621	173200	318890710	4145	4145	4145	4145	0
222	20240621	173100	318890710	4145	4145	4145	4145	0
223	20240621	173000	318890710	4145	4145	4145	4145	0
224	20240621	172900	318890710	4145	4145	4145	4145	0
225	20240621	172800	318890710	4145	4145	4145	4145	0
226	20240621	172700	318890710	4145	4145	4145	4145	0
227	20240621	172600	318890710	4145	4145	4145	4145	0
228	20240621	172500	318890710	4145	4145	4145	4145	0
229	20240621	172400	318890710	4145	4145	4145	4145	0
230	20240621	172300	318890710	4145	4145	4145	4145	0
231	20240621	172200	318890710	4145	4145	4145	4145	0
232	20240621	172100	318890710	4145	4145	4145	4145	0
233	20240621	172000	318890710	4145	4145	4145	4145	0
234	20240621	171900	318890710	4145	4145	4145	4145	0
235	20240621	171800	318890710	4145	4145	4145	4145	0
236	20240621	171700	318890710	4145	4145	4145	4145	0
237	20240621	171600	318890710	4145	4145	4145	4145	0
238	20240621	171500	318890710	4145	4145	4145	4145	0
239	20240621	171400	318890710	4145	4145	4145	4145	0
240	20240621	171300	318890710	4145	4145	4145	4145	0
241	20240621	171200	318890710	4145	4145	4145	4145	0
242	20240621	171100	318890710	4145	4145	4145	4145	132
243	20240621	171000	318890710	4145	4145	4145	4145	0
244	20240621	170900	318890710	4145	4145	4145	4145	0
245	20240621	170800	318890710	4145	4145	4145	4145	0
246	20240621	170700	318890710	4145	4145	4145	4145	0
247	20240621	170600	318890710	4145	4145	4145	4145	0
248	20240621	170500	318890710	4145	4145	4145	4145	0
249	20240621	170400	318890710	4145	4145	4145	4145	0
250	20240621	170300	318890710	4145	4145	4145	4145	0
251	20240621	170200	318890710	4145	4145	4145	4145	0
252	20240621	170100	318890710	4145	4145	4145	4145	0
253	20240621	170000	318890710	4145	4145	4145	4145	0
254	20240621	165900	318890710	4145	4145	4145	4145	0
255	20240621	165800	318890710	4145	4145	4145	4145	0
256	20240621	165700	318890710	4145	4145	4145	4145	0
257	20240621	165600	318890710	4145	4145	4145	4145	0
258	20240621	165500	318890710	4145	4145	4145	4145	0
259	20240621	165400	318890710	4145	4145	4145	4145	0
260	20240621	165300	318890710	4145	4145	4145	4145	0
261	20240621	165200	318890710	4145	4145	4145	4145	0
262	20240621	165100	318890710	4145	4145	4145	4145	0
263	20240621	165000	318890710	4145	4145	4145	4145	0
264	20240621	164900	318890710	4145	4145	4145	4145	0
265	20240621	164800	318890710	4145	4145	4145	4145	0
266	20240621	164700	318890710	4145	4145	4145	4145	0
267	20240621	164600	318890710	4145	4145	4145	4145	0
268	20240621	164500	318890710	4145	4145	4145	4145	0
269	20240621	164400	318890710	4145	4145	4145	4145	0
270	20240621	164300	318890710	4145	4145	4145	4145	0
271	20240621	164200	318890710	4145	4145	4145	4145	0
272	20240621	164100	318890710	4145	4145	4145	4145	132
273	20240621	164000	318890710	4145	4145	4145	4145	0
274	20240621	163900	318890710	4145	4145	4145	4145	0
275	20240621	163800	318890710	4145	4145	4145	4145	0
276	20240621	163700	318890710	4145	4145	4145	4145	0
277	20240621	163600	318890710	4145	4145	4145	4145	0
278	20240621	163500	318890710	4145	4145	4145	4145	0
279	20240621	163400	318890710	4145	4145	4145	4145	0
280	20240621	163300	318890710	4145	4145	4145	4145	0
281	20240621	163200	318890710	4145	4145	4145	4145	0
282	20240621	163100	318890710	4145	4145	4145	4145	0
283	20240621	163000	318890710	4145	4145	4145	4145	0
284	20240621	162900	318890710	4145	4145	4145	4145	0
285	20240621	162800	318890710	4145	4145	4145	4145	0
286	20240621	162700	318890710	4145	4145	4145	4145	0
287	20240621	162600	318890710	4145	4145	4145	4145	0
288	20240621	162500	318890710	4145	4145	4145	4145	0
289	20240621	162400	318890710	4145	4145	4145	4145	0
290	20240621	162300	318890710	4145	4145	4145	4145	0
291	20240621	162200	318890710	4145	4145	4145	4145	0
292	20240621	162100	318890710	4145	4145	4145	4145	0
293	20240621	162000	318890710	4145	4145	4145	4145	0
294	20240621	161900	318890710	4145	4145	4145	4145	0
295	20240621	161800	318890710	4145	4145	4145	4145	0
296	20240621	161700	318890710	4145	4145	4145	4145	0
297	20240621	161600	318890710	4145	4145	4145	4145	0
298	20240621	161500	318890710	4145	4145	4145	4145	0
299	20240621	161400	318890710	4145	4145	4145	4145	0
300	20240621	161300	318890710	4145	4145	4145	4145	0
301	20240621	161200	318890710	4145	4145	4145	4145	0
302	20240621	161100	318890710	4145	4145	4145	4145	132
303	20240621	161000	318890710	4145	4145	4145	4145	0
304	20240621	160900	318890710	4145	4145	4145	4145	0
305	20240621	160800	318890710	4145	4145	4145	4145	0
306	20240621	160700	318890710	4145	4145	4145	4145	0
307	20240621	160600	318890710	4145	4145	4145	4145	0
308	20240621	160500	318890710	4145	4145	4145	4145	0
309	20240621	160400	318890710	4145	4145	4145	4145	0
310	20240621	160300	318890710	4145	4145	4145	4145	0
311	20240621	160200	318890710	4145	4145	4145	4145	0
312	20240621	160100	318890710	4145	4145	4145	4145	0
313	20240621	160000	318890710	4145	4145	4145	4145	0
314	20240621	155900	318890710	4145	4145	4145	4145	0
315	20240621	155800	318890710	4145	4145	4145	4145	0
316	20240621	155700	318890710	4145	4145	4145	4145	0
317	20240621	155600	318890710	4145	4145	4145	4145	0
318	20240621	155500	318890710	4145	4145	4145	4145	0
319	20240621	155400	318890710	4145	4145	4145	4145	0
320	20240621	155300	318890710	4145	4145	4145	4145	0
321	20240621	155200	318890710	4145	4145	4145	4145	0
322	20240621	155100	318890710	4145	4145	4145	4145	0
323	20240621	155000	318890710	4145	4145	4145	4145	0
324	20240621	154900	318890710	4145	4145	4145	4145	0
325	20240621	154800	318890710	4145	4145	4145	4145	0
326	20240621	154700	318890710	4145	4145	4145	4145	0
327	20240621	154600	318890710	4145	4145	4145	4145	0
328	20240621	154500	318890710	4145	4145	4145	4145	0
329	20240621	154400	318890710	4145	4145	4145	4145	0
330	20240621	154300	318890710	4145	4145	4145	4145	0
331	20240621	154200	318890710	4145	4145	4145	4145	0
332	20240621	154100	318890710	4145	4145	4145	4145	132
333	20240621	154000	318890710	4145	4145	4145	4145	0
334	20240621	153900	318890710	4145	4145	4145	4145	0
335	20240621	153800	318890710	4145	4145	4145	4145	0
336	20240621	153700	318890710	4145	4145	4145	4145	0
337	20240621	153600	318890710	4145	4145	4145	4145	0
338	20240621	153500	318890710	4145	4145	4145	4145	0
339	20240621	153400	318890710	4145	4145	4145	4145	0
340	20240621	153300	318890710	4145	4145	4145	4145	0
341	20240621	153200	318890710	4145	4145	4145	4145	0
342	20240621	153100	318890710	4145	4145	4145	4145	0
343	20240621	153000	318890710	4145	4145	4145	4145	132
344	20240621	152900	318343570	4140	4140	4140	4140	0
345	20240621	152800	318343570	4140	4140	4140	4140	0
346	20240621	152700	318343570	4140	4140	4140	4140	0
347	20240621	152600	318343570	4140	4140	4140	4140	0
348	20240621	152500	318343570	4140	4140	4140	4140	0
349	20240621	152400	318343570	4140	4140	4140	4140	0
350	20240621	152300	318343570	4140	4140	4140	4140	0
351	20240621	152200	318343570	4140	4140	4140	4140	0
352	20240621	152100	318343570	4140	4140	4140	4140	0
353	20240621	152000	318343570	4140	4140	4140	4140	0
354	20240621	151900	318343570	4140	4140	4140	4140	2
355	20240621	151800	318335290	4135	4120	4135	4120	1014
356	20240621	151700	314157400	4135	4135	4135	4135	0
357	20240621	151600	314157400	4135	4135	4135	4135	50
358	20240621	151500	313950650	4135	4135	4135	4120	170
359	20240621	151400	313248720	4120	4130	4130	4120	400
360	20240621	151300	311598810	4135	4135	4135	4135	0
361	20240621	151200	311598810	4135	4135	4135	4135	0
362	20240621	151100	311598810	4135	4135	4135	4135	22
363	20240621	151000	311507840	4135	4135	4135	4135	0
364	20240621	150900	311507840	4135	4135	4135	4135	0
365	20240621	150800	311507840	4135	4135	4135	4135	0
366	20240621	150700	311507840	4135	4135	4135	4135	0
367	20240621	150600	311507840	4135	4135	4135	4135	0
368	20240621	150500	311507840	4135	4135	4135	4135	0
369	20240621	150400	311507840	4135	4135	4135	4135	0
370	20240621	150300	311507840	4135	4135	4135	4135	0
371	20240621	150200	311507840	4135	4135	4135	4135	100
372	20240621	150100	311094340	4135	4135	4135	4130	311
373	20240621	150000	309809875	4145	4130	4145	4130	1118
374	20240621	145900	305191030	4130	4125	4130	4120	402
375	20240621	145800	303531540	4125	4115	4125	4115	3
376	20240621	145700	303519185	4130	4120	4130	4120	401
377	20240621	145600	301865555	4115	4115	4115	4115	502
378	20240621	145500	299799825	4115	4115	4115	4115	747
379	20240621	145400	296725920	4110	4110	4110	4110	0
380	20240621	145300	296725920	4110	4115	4115	4110	6
381	20240621	145200	296701255	4110	4110	4110	4110	50
382	20240621	145100	296495755	4110	4110	4110	4110	1
383	20240621	145000	296491645	4115	4110	4115	4110	2
384	20240621	144900	296483420	4110	4110	4110	4110	13
385	20240621	144800	296429990	4110	4110	4110	4110	4
386	20240621	144700	296413550	4110	4110	4110	4110	303
387	20240621	144600	295168220	4110	4110	4110	4110	122
388	20240621	144500	294666800	4110	4110	4110	4110	3
389	20240621	144400	294654470	4110	4110	4110	4110	2
390	20240621	144300	294646250	4110	4110	4110	4110	2
391	20240621	144200	294638030	4110	4110	4110	4110	2
392	20240621	144100	294629810	4110	4110	4110	4110	2
393	20240621	144000	294621590	4110	4110	4110	4110	2
394	20240621	143900	294613370	4110	4110	4110	4110	2
395	20240621	143800	294605150	4110	4110	4110	4110	3
396	20240621	143700	294592820	4115	4115	4115	4115	0
397	20240621	143600	294592820	4115	4115	4115	4115	200
398	20240621	143500	293769820	4130	4120	4135	4120	3
399	20240621	143400	293757435	4120	4110	4135	4110	978
400	20240621	143300	289728345	4110	4115	4115	4110	24
401	20240621	143200	289629590	4115	4115	4115	4115	1
402	20240621	143100	289625475	4115	4115	4115	4115	1
403	20240621	143000	289621360	4115	4115	4115	4115	2
404	20240621	142900	289613130	4115	4115	4115	4115	2
405	20240621	142800	289604900	4115	4115	4115	4115	2
406	20240621	142700	289596670	4115	4125	4125	4115	502
407	20240621	142600	287527850	4125	4125	4125	4125	2
408	20240621	142500	287519600	4130	4130	4130	4130	2
409	20240621	142400	287511340	4130	4130	4130	4130	0
410	20240621	142300	287511340	4130	4125	4130	4125	3
411	20240621	142200	287498955	4135	4135	4135	4135	40
412	20240621	142100	287333555	4135	4135	4135	4135	2
413	20240621	142000	287325285	4135	4135	4135	4135	2
414	20240621	141900	287317015	4135	4135	4135	4135	3
415	20240621	141800	287304610	4135	4135	4135	4135	1
416	20240621	141700	287300475	4145	4140	4145	4140	2
417	20240621	141600	287292190	4150	4130	4150	4130	6
418	20240621	141500	287267365	4135	4125	4135	4125	6
419	20240621	141400	287242570	4125	4125	4125	4125	1
420	20240621	141300	287238445	4125	4125	4130	4125	3
421	20240621	141200	287226065	4125	4125	4125	4125	1
422	20240621	141100	287221940	4125	4125	4125	4125	2
423	20240621	141000	287213690	4125	4125	4125	4125	2
424	20240621	140900	287205440	4125	4125	4125	4125	2
425	20240621	140800	287197190	4125	4125	4125	4125	3
426	20240621	140700	287184815	4125	4125	4125	4125	3
427	20240621	140600	287172440	4125	4130	4130	4125	3
428	20240621	140500	287160060	4140	4130	4140	4125	5
429	20240621	140400	287139385	4125	4125	4150	4125	412
430	20240621	140300	285439775	4125	4125	4125	4125	4
431	20240621	140200	285423275	4125	4145	4145	4125	5
432	20240621	140100	285402630	4145	4125	4145	4125	363
433	20240621	140000	283905170	4125	4125	4125	4125	1
434	20240621	135900	283901045	4145	4135	4145	4130	15
435	20240621	135800	283838905	4125	4125	4145	4125	56
436	20240621	135700	283607545	4125	4125	4125	4125	29
437	20240621	135600	283487920	4125	4130	4130	4125	10
438	20240621	135500	283446660	4130	4125	4130	4125	25
439	20240621	135400	283343470	4125	4135	4135	4125	338
440	20240621	135300	281949130	4145	4145	4145	4145	0
441	20240621	135200	281949130	4145	4145	4145	4145	0
442	20240621	135100	281949130	4145	4145	4145	4145	0
443	20240621	135000	281949130	4145	4145	4145	4145	0
444	20240621	134900	281949130	4145	4140	4145	4140	23
445	20240621	134800	281853850	4150	4150	4150	4150	0
446	20240621	134700	281853850	4150	4150	4150	4150	0
447	20240621	134600	281853850	4150	4150	4150	4150	0
448	20240621	134500	281853850	4150	4150	4150	4150	0
449	20240621	134400	281853850	4150	4150	4150	4150	0
450	20240621	134300	281853850	4150	4150	4150	4150	0
451	20240621	134200	281853850	4150	4140	4150	4140	39
452	20240621	134100	281692265	4140	4135	4140	4135	4
453	20240621	134000	281675715	4140	4140	4140	4130	34
454	20240621	133900	281535105	4140	4135	4140	4135	21
455	20240621	133800	281448240	4135	4130	4135	4130	43
456	20240621	133700	281270475	4130	4140	4140	4130	49
457	20240621	133600	281068075	4140	4140	4140	4140	0
458	20240621	133500	281068075	4140	4140	4140	4140	9
459	20240621	133400	281030815	4140	4140	4140	4140	37
460	20240621	133300	280877635	4140	4140	4140	4140	27
461	20240621	133200	280765855	4140	4140	4140	4140	39
462	20240621	133100	280604395	4140	4140	4140	4140	126
463	20240621	133000	280082755	4155	4160	4160	4155	187
464	20240621	132900	279305655	4160	4170	4170	4155	169
465	20240621	132800	278602540	4170	4170	4170	4170	0
466	20240621	132700	278602540	4170	4170	4175	4170	71
467	20240621	132600	278306220	4175	4160	4175	4160	78
468	20240621	132500	277981085	4160	4175	4175	4160	82
469	20240621	132400	277639740	4170	4170	4170	4170	43
470	20240621	132300	277460430	4175	4170	4175	4170	158
471	20240621	132200	276801565	4170	4165	4170	4165	100
472	20240621	132100	276384645	4170	4165	4170	4165	201
473	20240621	132000	275547155	4165	4165	4165	4165	0
474	20240621	131900	275547155	4165	4155	4165	4155	643
475	20240621	131800	272871395	4150	4150	4155	4150	62
476	20240621	131700	272613915	4155	4150	4155	4150	151
477	20240621	131600	271986610	4155	4150	4155	4140	283
478	20240621	131500	270812025	4150	4150	4150	4150	24
479	20240621	131400	270712425	4155	4150	4155	4150	28
480	20240621	131300	270596215	4155	4155	4155	4150	14
481	20240621	131200	270538105	4150	4150	4155	4150	26
482	20240621	131100	270430200	4155	4150	4155	4150	27
483	20240621	131000	270318140	4150	4145	4150	4145	169
484	20240621	130900	269616860	4150	4140	4150	4140	264
485	20240621	130800	268521380	4140	4140	4150	4140	553
486	20240621	130700	266231455	4145	4145	4150	4120	32
487	20240621	130600	266098885	4145	4145	4145	4145	1086
488	20240621	130500	261597415	4150	4145	4150	4145	25
489	20240621	130400	261493785	4145	4145	4145	4145	12
490	20240621	130300	261444045	4145	4140	4145	4140	2988
491	20240621	130200	249058905	4145	4145	4145	4145	2
492	20240621	130100	249050615	4130	4130	4130	4115	389
493	20240621	130000	247447165	4135	4140	4140	4120	318
494	20240621	125900	246132550	4135	4125	4145	4125	322
495	20240621	125800	244801640	4125	4130	4140	4110	1290
496	20240621	125700	239480145	4130	4130	4130	4130	1
497	20240621	125600	239476015	4135	4140	4140	4135	13
498	20240621	125500	239422220	4140	4140	4140	4140	0
499	20240621	125400	239422220	4140	4140	4140	4140	0
500	20240621	125300	239422220	4140	4140	4140	4140	0
501	20240621	125200	239422220	4140	4140	4140	4140	6
502	20240621	125100	239397380	4145	4145	4145	4145	0
503	20240621	125000	239397380	4145	4145	4145	4145	746
504	20240621	124900	236305210	4145	4145	4145	4145	0
505	20240621	124800	236305210	4145	4145	4145	4145	102
506	20240621	124700	235882420	4145	4140	4145	4140	397
507	20240621	124600	234238835	4135	4130	4135	4130	151
508	20240621	124500	233614625	4125	4115	4125	4115	302
509	20240621	124400	232369700	4120	4115	4120	4100	452
510	20240621	124300	230511840	4120	4125	4125	4110	193
511	20240621	124200	229717850	4140	4115	4140	4105	2461
512	20240621	124100	219554640	4105	4110	4130	4105	705
513	20240621	124000	216645325	4100	4115	4120	4100	99
514	20240621	123900	216237695	4120	4120	4120	4120	0
515	20240621	123800	216237695	4120	4115	4120	4110	96
516	20240621	123700	215842725	4115	4110	4115	4110	2
517	20240621	123600	215834500	4120	4120	4120	4100	97
518	20240621	123500	215436750	4115	4115	4115	4115	101
519	20240621	123400	215021135	4105	4120	4120	4105	685
520	20240621	123300	212200200	4120	4120	4120	4120	0
521	20240621	123200	212200200	4120	4115	4120	4115	2
522	20240621	123100	212191965	4120	4120	4120	4120	0
523	20240621	123000	212191965	4120	4120	4120	4120	0
524	20240621	122900	212191965	4120	4115	4120	4115	3
525	20240621	122800	212179610	4115	4110	4120	4110	32
526	20240621	122700	212047940	4100	4110	4110	4100	178
527	20240621	122600	211317630	4110	4110	4110	4110	0
528	20240621	122500	211317630	4110	4110	4110	4110	58
529	20240621	122400	211079250	4105	4120	4120	4105	86
530	20240621	122300	210725420	4120	4120	4120	4115	200
531	20240621	122200	209901570	4130	4125	4130	4120	6
532	20240621	122100	209876820	4120	4120	4120	4120	1
533	20240621	122000	209872700	4115	4115	4115	4115	0
534	20240621	121900	209872700	4115	4125	4125	4115	25
535	20240621	121800	209769610	4130	4130	4130	4130	0
536	20240621	121700	209769610	4130	4130	4130	4130	0
537	20240621	121600	209769610	4130	4130	4130	4130	0
538	20240621	121500	209769610	4130	4130	4130	4130	0
539	20240621	121400	209769610	4130	4115	4130	4115	272
540	20240621	121300	208648950	4120	4120	4120	4120	0
541	20240621	121200	208648950	4120	4110	4120	4110	426
542	20240621	121100	206897065	4095	4110	4110	4095	230
543	20240621	121000	205952200	4095	4095	4095	4095	0
544	20240621	120900	205952200	4095	4105	4105	4095	538
545	20240621	120800	203744080	4095	4095	4095	4095	0
546	20240621	120700	203744080	4095	4095	4095	4095	0
547	20240621	120600	203744080	4095	4095	4095	4095	0
548	20240621	120500	203744080	4095	4095	4095	4095	0
549	20240621	120400	203744080	4095	4100	4100	4095	60
550	20240621	120300	203498295	4100	4100	4100	4100	0
551	20240621	120200	203498295	4100	4100	4100	4100	0
552	20240621	120100	203498295	4100	4100	4100	4100	0
553	20240621	120000	203498295	4100	4100	4100	4100	227
554	20240621	115900	202567595	4095	4095	4095	4095	0
555	20240621	115800	202567595	4095	4095	4095	4095	32
556	20240621	115700	202436555	4095	4095	4095	4095	87
557	20240621	115600	202080290	4095	4095	4095	4095	673
558	20240621	115500	199324355	4095	4100	4100	4095	4122
559	20240621	115400	182427725	4100	4100	4100	4100	0
560	20240621	115300	182427725	4100	4100	4100	4100	0
561	20240621	115200	182427725	4100	4100	4100	4100	0
562	20240621	115100	182427725	4100	4105	4125	4100	998
563	20240621	115000	178327400	4105	4105	4105	4105	0
564	20240621	114900	178327400	4105	4105	4105	4105	0
565	20240621	114800	178327400	4105	4105	4105	4105	588
566	20240621	114700	175913660	4105	4115	4115	4105	224
567	20240621	114600	174992960	4130	4130	4130	4130	0
568	20240621	114500	174992960	4130	4130	4130	4130	0
569	20240621	114400	174992960	4130	4130	4130	4130	0
570	20240621	114300	174992960	4130	4130	4130	4130	0
571	20240621	114200	174992960	4130	4125	4135	4120	5
572	20240621	114100	174972325	4125	4120	4125	4120	2
573	20240621	114000	174964080	4115	4120	4130	4115	119
574	20240621	113900	174472770	4130	4125	4130	4125	2
575	20240621	113800	174464515	4130	4130	4130	4130	0
576	20240621	113700	174464515	4130	4120	4130	4120	4
577	20240621	113600	174448010	4120	4120	4120	4120	0
578	20240621	113500	174448010	4120	4110	4120	4105	5
579	20240621	113400	174427450	4115	4115	4115	4115	0
580	20240621	113300	174427450	4115	4115	4115	4115	2
581	20240621	113200	174419220	4115	4115	4130	4105	120
582	20240621	113100	173924885	4115	4115	4115	4115	0
583	20240621	113000	173924885	4115	4115	4115	4115	50
584	20240621	112900	173719135	4115	4115	4115	4115	11
585	20240621	112800	173673870	4120	4120	4120	4105	45
586	20240621	112700	173488585	4125	4125	4125	4125	1
587	20240621	112600	173484460	4120	4120	4120	4120	27
588	20240621	112500	173373220	4120	4120	4120	4115	6
589	20240621	112400	173348515	4115	4115	4120	4105	10
590	20240621	112300	173307355	4120	4120	4120	4120	0
591	20240621	112200	173307355	4120	4120	4120	4120	0
592	20240621	112100	173307355	4120	4120	4120	4120	0
593	20240621	112000	173307355	4120	4120	4120	4120	1
594	20240621	111900	173303235	4105	4110	4120	4105	1569
595	20240621	111800	166861180	4110	4120	4120	4110	35
596	20240621	111700	166717020	4120	4120	4120	4120	0
597	20240621	111600	166717020	4120	4120	4120	4120	1
598	20240621	111500	166712900	4110	4120	4120	4110	5
599	20240621	111400	166692310	4120	4120	4120	4120	0
600	20240621	111300	166692310	4120	4120	4120	4120	1
601	20240621	111200	166688190	4110	4120	4120	4110	12
602	20240621	111100	166638770	4120	4120	4120	4120	0
603	20240621	111000	166638770	4120	4120	4120	4110	193
604	20240621	110900	165843900	4120	4120	4120	4120	1
605	20240621	110800	165839780	4110	4120	4120	4110	417
606	20240621	110700	164123770	4120	4120	4120	4120	0
607	20240621	110600	164123770	4120	4120	4120	4120	1
608	20240621	110500	164119650	4115	4115	4115	4115	0
609	20240621	110400	164119650	4115	4115	4115	4115	1
610	20240621	110300	164115535	4120	4115	4120	4115	5
611	20240621	110200	164094950	4110	4110	4110	4110	87
612	20240621	110100	163737380	4100	4100	4100	4100	0
613	20240621	110000	163737380	4100	4100	4100	4100	5
614	20240621	105900	163716880	4100	4100	4100	4100	1
615	20240621	105800	163712780	4100	4100	4100	4100	844
616	20240621	105700	160252380	4100	4100	4100	4100	32
617	20240621	105600	160121180	4100	4105	4105	4100	34
618	20240621	105500	159981635	4105	4105	4105	4105	12
619	20240621	105400	159932375	4115	4100	4115	4100	1305
620	20240621	105300	154580720	4100	4105	4105	4100	3055
621	20240621	105200	142044260	4105	4105	4105	4105	24
622	20240621	105100	141945740	4110	4110	4110	4105	472
623	20240621	105000	140005940	4110	4110	4110	4110	33
624	20240621	104900	139870310	4110	4110	4115	4105	1618
625	20240621	104800	133220345	4110	4110	4110	4110	32
626	20240621	104700	133088825	4110	4110	4120	4110	52
627	20240621	104600	132874915	4110	4110	4110	4110	29
628	20240621	104500	132755725	4110	4115	4120	4110	1021
629	20240621	104400	128549785	4115	4115	4115	4115	464
630	20240621	104300	126640425	4115	4115	4115	4115	0
631	20240621	104200	126640425	4115	4115	4115	4115	0
632	20240621	104100	126640425	4115	4115	4115	4115	519
633	20240621	104000	124504740	4115	4115	4115	4115	0
634	20240621	103900	124504740	4115	4115	4115	4115	0
635	20240621	103800	124504740	4115	4130	4130	4115	647
636	20240621	103700	121840025	4120	4120	4120	4120	632
637	20240621	103600	119236185	4140	4135	4145	4135	3
638	20240621	103500	119223765	4125	4125	4125	4125	66
639	20240621	103400	118951515	4125	4125	4125	4125	0
640	20240621	103300	118951515	4125	4125	4125	4120	228
641	20240621	103200	118011590	4125	4125	4125	4125	0
642	20240621	103100	118011590	4125	4125	4125	4125	0
643	20240621	103000	118011590	4125	4125	4125	4125	0
644	20240621	102900	118011590	4125	4125	4125	4125	1005
645	20240621	102800	113865965	4125	4125	4125	4125	0
646	20240621	102700	113865965	4125	4125	4125	4125	0
647	20240621	102600	113865965	4125	4125	4125	4125	0
648	20240621	102500	113865965	4125	4125	4125	4125	0
649	20240621	102400	113865965	4125	4125	4125	4125	60
650	20240621	102300	113618465	4125	4120	4125	4120	23
651	20240621	102200	113523700	4120	4120	4120	4120	0
652	20240621	102100	113523700	4120	4120	4120	4120	38
653	20240621	102000	113367140	4120	4120	4120	4120	0
654	20240621	101900	113367140	4120	4135	4135	4120	2000
655	20240621	101800	105124795	4140	4140	4140	4140	22
656	20240621	101700	105033715	4140	4140	4140	4140	0
657	20240621	101600	105033715	4140	4140	4140	4140	0
658	20240621	101500	105033715	4140	4130	4140	4130	3
659	20240621	101400	105021305	4125	4125	4125	4125	0
660	20240621	101300	105021305	4125	4125	4125	4125	349
661	20240621	101200	103581680	4125	4120	4125	4120	195
662	20240621	101100	102778255	4115	4115	4115	4115	0
663	20240621	101000	102778255	4115	4115	4115	4115	0
664	20240621	100900	102778255	4115	4115	4115	4115	2173
665	20240621	100800	93836360	4120	4120	4120	4120	11
666	20240621	100700	93791040	4120	4115	4120	4115	22
667	20240621	100600	93700505	4120	4120	4120	4120	1331
668	20240621	100500	88216785	4125	4140	4140	4125	4607
669	20240621	100400	69200750	4135	4135	4135	4135	1117
670	20240621	100300	64581955	4145	4145	4145	4145	1
671	20240621	100200	64577810	4145	4145	4145	4145	1
672	20240621	100100	64573665	4145	4145	4145	4145	100
673	20240621	100000	64159165	4145	4145	4145	4145	1
674	20240621	095900	64155020	4140	4140	4140	4140	223
675	20240621	095800	63231800	4140	4140	4140	4140	39
676	20240621	095700	63070340	4140	4140	4140	4130	47
677	20240621	095600	62876210	4130	4130	4130	4130	33
678	20240621	095500	62739920	4130	4130	4130	4130	230
679	20240621	095400	61790020	4130	4130	4130	4130	0
680	20240621	095300	61790020	4130	4130	4130	4130	0
681	20240621	095200	61790020	4130	4130	4130	4130	1074
682	20240621	095100	57354400	4130	4130	4130	4130	142
683	20240621	095000	56767940	4130	4130	4130	4130	0
684	20240621	094900	56767940	4130	4130	4130	4130	558
685	20240621	094800	54463400	4130	4130	4130	4130	0
686	20240621	094700	54463400	4130	4130	4130	4130	0
687	20240621	094600	54463400	4130	4130	4130	4130	204
688	20240621	094500	53620880	4135	4135	4135	4135	0
689	20240621	094400	53620880	4135	4135	4135	4135	1
690	20240621	094300	53616745	4130	4130	4130	4130	4
691	20240621	094200	53600225	4135	4135	4135	4135	441
692	20240621	094100	51776690	4135	4135	4135	4135	0
693	20240621	094000	51776690	4135	4135	4135	4135	0
694	20240621	093900	51776690	4135	4135	4135	4135	0
695	20240621	093800	51776690	4135	4135	4135	4135	0
696	20240621	093700	51776690	4135	4135	4135	4135	0
697	20240621	093600	51776690	4135	4140	4140	4135	181
698	20240621	093500	51028250	4135	4135	4135	4135	354
699	20240621	093400	49564460	4140	4140	4140	4140	27
700	20240621	093300	49452680	4135	4140	4140	4135	345
701	20240621	093200	48025105	4140	4155	4155	4140	1794
702	20240621	093100	40586230	4160	4160	4160	4160	0
703	20240621	093000	40586230	4160	4160	4160	4160	0
704	20240621	092900	40586230	4160	4160	4160	4155	1236
705	20240621	092800	35450570	4160	4160	4160	4160	304
706	20240621	092700	34185930	4160	4160	4160	4160	1
707	20240621	092600	34181770	4155	4155	4155	4155	295
708	20240621	092500	32956045	4160	4155	4160	4155	44
709	20240621	092400	32773135	4155	4160	4160	4155	628
710	20240621	092300	30160730	4160	4165	4165	4160	1225
711	20240621	092200	25064720	4165	4165	4165	4165	2
712	20240621	092100	25056390	4170	4170	4170	4170	0
713	20240621	092000	25056390	4170	4165	4170	4165	230
714	20240621	091900	24098390	4170	4165	4170	4165	238
715	20240621	091800	23105980	4170	4165	4170	4165	353
716	20240621	091700	21635730	4160	4160	4160	4160	28
717	20240621	091600	21519250	4160	4160	4160	4160	324
718	20240621	091500	20171410	4155	4155	4155	4155	301
719	20240621	091400	18920755	4155	4155	4155	4155	35
720	20240621	091300	18775330	4155	4155	4155	4155	56
721	20240621	091200	18542650	4150	4150	4150	4150	97
722	20240621	091100	18140100	4150	4160	4160	4150	45
723	20240621	091000	17953225	4140	4140	4140	4140	0
724	20240621	090900	17953225	4140	4140	4140	4140	0
725	20240621	090800	17953225	4140	4145	4145	4140	75
726	20240621	090700	17642710	4135	4135	4135	4135	0
727	20240621	090600	17642710	4135	4140	4160	4135	1031
728	20240621	090500	13367800	4150	4150	4150	4150	801
729	20240621	090400	10043650	4140	4140	4140	4140	2
730	20240621	090300	10035370	4140	4140	4140	4140	0
731	20240621	090200	10035370	4140	4140	4140	4140	522
732	20240621	090100	7874290	4140	4150	4150	4140	42
733	20240621	090000	7700400	4140	4140	4140	4140	1860