KissMeData/100590/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	200500	218434400	4450	4450	4450	4450	754
3	20240620	200400	218434400	4450	4450	4450	4450	0
4	20240620	200300	218434400	4450	4450	4450	4450	0
5	20240620	200200	218434400	4450	4450	4450	4450	0
6	20240620	200100	218434400	4450	4450	4450	4450	0
7	20240620	200000	218434400	4450	4450	4450	4450	0
8	20240620	195900	218434400	4450	4450	4450	4450	0
9	20240620	195800	218434400	4450	4450	4450	4450	0
10	20240620	195700	218434400	4450	4450	4450	4450	0
11	20240620	195600	218434400	4450	4450	4450	4450	0
12	20240620	195500	218434400	4450	4450	4450	4450	0
13	20240620	195400	218434400	4450	4450	4450	4450	0
14	20240620	195300	218434400	4450	4450	4450	4450	0
15	20240620	195200	218434400	4450	4450	4450	4450	0
16	20240620	195100	218434400	4450	4450	4450	4450	0
17	20240620	195000	218434400	4450	4450	4450	4450	0
18	20240620	194900	218434400	4450	4450	4450	4450	0
19	20240620	194800	218434400	4450	4450	4450	4450	0
20	20240620	194700	218434400	4450	4450	4450	4450	0
21	20240620	194600	218434400	4450	4450	4450	4450	0
22	20240620	194500	218434400	4450	4450	4450	4450	0
23	20240620	194400	218434400	4450	4450	4450	4450	0
24	20240620	194300	218434400	4450	4450	4450	4450	0
25	20240620	194200	218434400	4450	4450	4450	4450	0
26	20240620	194100	218434400	4450	4450	4450	4450	0
27	20240620	194000	218434400	4450	4450	4450	4450	0
28	20240620	193900	218434400	4450	4450	4450	4450	0
29	20240620	193800	218434400	4450	4450	4450	4450	0
30	20240620	193700	218434400	4450	4450	4450	4450	0
31	20240620	193600	218434400	4450	4450	4450	4450	0
32	20240620	193500	218434400	4450	4450	4450	4450	754
33	20240620	193400	218434400	4450	4450	4450	4450	0
34	20240620	193300	218434400	4450	4450	4450	4450	0
35	20240620	193200	218434400	4450	4450	4450	4450	0
36	20240620	193100	218434400	4450	4450	4450	4450	0
37	20240620	193000	218434400	4450	4450	4450	4450	0
38	20240620	192900	218434400	4450	4450	4450	4450	0
39	20240620	192800	218434400	4450	4450	4450	4450	0
40	20240620	192700	218434400	4450	4450	4450	4450	0
41	20240620	192600	218434400	4450	4450	4450	4450	0
42	20240620	192500	218434400	4450	4450	4450	4450	0
43	20240620	192400	218434400	4450	4450	4450	4450	0
44	20240620	192300	218434400	4450	4450	4450	4450	0
45	20240620	192200	218434400	4450	4450	4450	4450	0
46	20240620	192100	218434400	4450	4450	4450	4450	0
47	20240620	192000	218434400	4450	4450	4450	4450	0
48	20240620	191900	218434400	4450	4450	4450	4450	0
49	20240620	191800	218434400	4450	4450	4450	4450	0
50	20240620	191700	218434400	4450	4450	4450	4450	0
51	20240620	191600	218434400	4450	4450	4450	4450	0
52	20240620	191500	218434400	4450	4450	4450	4450	0
53	20240620	191400	218434400	4450	4450	4450	4450	0
54	20240620	191300	218434400	4450	4450	4450	4450	0
55	20240620	191200	218434400	4450	4450	4450	4450	0
56	20240620	191100	218434400	4450	4450	4450	4450	0
57	20240620	191000	218434400	4450	4450	4450	4450	0
58	20240620	190900	218434400	4450	4450	4450	4450	0
59	20240620	190800	218434400	4450	4450	4450	4450	0
60	20240620	190700	218434400	4450	4450	4450	4450	0
61	20240620	190600	218434400	4450	4450	4450	4450	0
62	20240620	190500	218434400	4450	4450	4450	4450	754
63	20240620	190400	218434400	4450	4450	4450	4450	0
64	20240620	190300	218434400	4450	4450	4450	4450	0
65	20240620	190200	218434400	4450	4450	4450	4450	0
66	20240620	190100	218434400	4450	4450	4450	4450	0
67	20240620	190000	218434400	4450	4450	4450	4450	0
68	20240620	185900	218434400	4450	4450	4450	4450	0
69	20240620	185800	218434400	4450	4450	4450	4450	0
70	20240620	185700	218434400	4450	4450	4450	4450	0
71	20240620	185600	218434400	4450	4450	4450	4450	0
72	20240620	185500	218434400	4450	4450	4450	4450	0
73	20240620	185400	218434400	4450	4450	4450	4450	0
74	20240620	185300	218434400	4450	4450	4450	4450	0
75	20240620	185200	218434400	4450	4450	4450	4450	0
76	20240620	185100	218434400	4450	4450	4450	4450	0
77	20240620	185000	218434400	4450	4450	4450	4450	0
78	20240620	184900	218434400	4450	4450	4450	4450	0
79	20240620	184800	218434400	4450	4450	4450	4450	0
80	20240620	184700	218434400	4450	4450	4450	4450	0
81	20240620	184600	218434400	4450	4450	4450	4450	0
82	20240620	184500	218434400	4450	4450	4450	4450	0
83	20240620	184400	218434400	4450	4450	4450	4450	0
84	20240620	184300	218434400	4450	4450	4450	4450	0
85	20240620	184200	218434400	4450	4450	4450	4450	0
86	20240620	184100	218434400	4450	4450	4450	4450	0
87	20240620	184000	218434400	4450	4450	4450	4450	0
88	20240620	183900	218434400	4450	4450	4450	4450	0
89	20240620	183800	218434400	4450	4450	4450	4450	0
90	20240620	183700	218434400	4450	4450	4450	4450	0
91	20240620	183600	218434400	4450	4450	4450	4450	0
92	20240620	183500	218434400	4450	4450	4450	4450	754
93	20240620	183400	218434400	4450	4450	4450	4450	0
94	20240620	183300	218434400	4450	4450	4450	4450	0
95	20240620	183200	218434400	4450	4450	4450	4450	0
96	20240620	183100	218434400	4450	4450	4450	4450	0
97	20240620	183000	218434400	4450	4450	4450	4450	0
98	20240620	182900	218434400	4450	4450	4450	4450	0
99	20240620	182800	218434400	4450	4450	4450	4450	0
100	20240620	182700	218434400	4450	4450	4450	4450	0
101	20240620	182600	218434400	4450	4450	4450	4450	0
102	20240620	182500	218434400	4450	4450	4450	4450	0
103	20240620	182400	218434400	4450	4450	4450	4450	0
104	20240620	182300	218434400	4450	4450	4450	4450	0
105	20240620	182200	218434400	4450	4450	4450	4450	0
106	20240620	182100	218434400	4450	4450	4450	4450	0
107	20240620	182000	218434400	4450	4450	4450	4450	0
108	20240620	181900	218434400	4450	4450	4450	4450	0
109	20240620	181800	218434400	4450	4450	4450	4450	0
110	20240620	181700	218434400	4450	4450	4450	4450	0
111	20240620	181600	218434400	4450	4450	4450	4450	0
112	20240620	181500	218434400	4450	4450	4450	4450	0
113	20240620	181400	218434400	4450	4450	4450	4450	0
114	20240620	181300	218434400	4450	4450	4450	4450	0
115	20240620	181200	218434400	4450	4450	4450	4450	0
116	20240620	181100	218434400	4450	4450	4450	4450	0
117	20240620	181000	218434400	4450	4450	4450	4450	0
118	20240620	180900	218434400	4450	4450	4450	4450	0
119	20240620	180800	218434400	4450	4450	4450	4450	0
120	20240620	180700	218434400	4450	4450	4450	4450	0
121	20240620	180600	218434400	4450	4450	4450	4450	0
122	20240620	180500	218434400	4450	4450	4450	4450	754
123	20240620	180400	218434400	4450	4450	4450	4450	0
124	20240620	180300	218434400	4450	4450	4450	4450	0
125	20240620	180200	218434400	4450	4450	4450	4450	0
126	20240620	180100	218434400	4450	4450	4450	4450	0
127	20240620	180000	218434400	4450	4450	4450	4450	0
128	20240620	175900	218434400	4450	4450	4450	4450	0
129	20240620	175800	218434400	4450	4450	4450	4450	0
130	20240620	175700	218434400	4450	4450	4450	4450	0
131	20240620	175600	218434400	4450	4450	4450	4450	0
132	20240620	175500	218434400	4450	4450	4450	4450	0
133	20240620	175400	218434400	4450	4450	4450	4450	0
134	20240620	175300	218434400	4450	4450	4450	4450	0
135	20240620	175200	218434400	4450	4450	4450	4450	0
136	20240620	175100	218434400	4450	4450	4450	4450	0
137	20240620	175000	218434400	4450	4450	4450	4450	0
138	20240620	174900	218434400	4450	4450	4450	4450	0
139	20240620	174800	218434400	4450	4450	4450	4450	0
140	20240620	174700	218434400	4450	4450	4450	4450	0
141	20240620	174600	218434400	4450	4450	4450	4450	0
142	20240620	174500	218434400	4450	4450	4450	4450	0
143	20240620	174400	218434400	4450	4450	4450	4450	0
144	20240620	174300	218434400	4450	4450	4450	4450	0
145	20240620	174200	218434400	4450	4450	4450	4450	0
146	20240620	174100	218434400	4450	4450	4450	4450	0
147	20240620	174000	218434400	4450	4450	4450	4450	0
148	20240620	173900	218434400	4450	4450	4450	4450	0
149	20240620	173800	218434400	4450	4450	4450	4450	0
150	20240620	173700	218434400	4450	4450	4450	4450	0
151	20240620	173600	218434400	4450	4450	4450	4450	0
152	20240620	173500	218434400	4450	4450	4450	4450	754
153	20240620	173400	218434400	4450	4450	4450	4450	0
154	20240620	173300	218434400	4450	4450	4450	4450	0
155	20240620	173200	218434400	4450	4450	4450	4450	0
156	20240620	173100	218434400	4450	4450	4450	4450	0
157	20240620	173000	218434400	4450	4450	4450	4450	0
158	20240620	172900	218434400	4450	4450	4450	4450	0
159	20240620	172800	218434400	4450	4450	4450	4450	0
160	20240620	172700	218434400	4450	4450	4450	4450	0
161	20240620	172600	218434400	4450	4450	4450	4450	0
162	20240620	172500	218434400	4450	4450	4450	4450	0
163	20240620	172400	218434400	4450	4450	4450	4450	0
164	20240620	172300	218434400	4450	4450	4450	4450	0
165	20240620	172200	218434400	4450	4450	4450	4450	0
166	20240620	172100	218434400	4450	4450	4450	4450	0
167	20240620	172000	218434400	4450	4450	4450	4450	0
168	20240620	171900	218434400	4450	4450	4450	4450	0
169	20240620	171800	218434400	4450	4450	4450	4450	0
170	20240620	171700	218434400	4450	4450	4450	4450	0
171	20240620	171600	218434400	4450	4450	4450	4450	0
172	20240620	171500	218434400	4450	4450	4450	4450	0
173	20240620	171400	218434400	4450	4450	4450	4450	0
174	20240620	171300	218434400	4450	4450	4450	4450	0
175	20240620	171200	218434400	4450	4450	4450	4450	0
176	20240620	171100	218434400	4450	4450	4450	4450	0
177	20240620	171000	218434400	4450	4450	4450	4450	0
178	20240620	170900	218434400	4450	4450	4450	4450	0
179	20240620	170800	218434400	4450	4450	4450	4450	0
180	20240620	170700	218434400	4450	4450	4450	4450	0
181	20240620	170600	218434400	4450	4450	4450	4450	0
182	20240620	170500	218434400	4450	4450	4450	4450	754
183	20240620	170400	218434400	4450	4450	4450	4450	0
184	20240620	170300	218434400	4450	4450	4450	4450	0
185	20240620	170200	218434400	4450	4450	4450	4450	0
186	20240620	170100	218434400	4450	4450	4450	4450	0
187	20240620	170000	218434400	4450	4450	4450	4450	0
188	20240620	165900	218434400	4450	4450	4450	4450	0
189	20240620	165800	218434400	4450	4450	4450	4450	0
190	20240620	165700	218434400	4450	4450	4450	4450	0
191	20240620	165600	218434400	4450	4450	4450	4450	0
192	20240620	165500	218434400	4450	4450	4450	4450	0
193	20240620	165400	218434400	4450	4450	4450	4450	0
194	20240620	165300	218434400	4450	4450	4450	4450	0
195	20240620	165200	218434400	4450	4450	4450	4450	0
196	20240620	165100	218434400	4450	4450	4450	4450	0
197	20240620	165000	218434400	4450	4450	4450	4450	0
198	20240620	164900	218434400	4450	4450	4450	4450	0
199	20240620	164800	218434400	4450	4450	4450	4450	0
200	20240620	164700	218434400	4450	4450	4450	4450	0
201	20240620	164600	218434400	4450	4450	4450	4450	0
202	20240620	164500	218434400	4450	4450	4450	4450	0
203	20240620	164400	218434400	4450	4450	4450	4450	0
204	20240620	164300	218434400	4450	4450	4450	4450	0
205	20240620	164200	218434400	4450	4450	4450	4450	0
206	20240620	164100	218434400	4450	4450	4450	4450	0
207	20240620	164000	218434400	4450	4450	4450	4450	0
208	20240620	163900	218434400	4450	4450	4450	4450	0
209	20240620	163800	218434400	4450	4450	4450	4450	0
210	20240620	163700	218434400	4450	4450	4450	4450	0
211	20240620	163600	218434400	4450	4450	4450	4450	0
212	20240620	163500	218434400	4450	4450	4450	4450	754
213	20240620	163400	218434400	4450	4450	4450	4450	0
214	20240620	163300	218434400	4450	4450	4450	4450	0
215	20240620	163200	218434400	4450	4450	4450	4450	0
216	20240620	163100	218434400	4450	4450	4450	4450	0
217	20240620	163000	218434400	4450	4450	4450	4450	0
218	20240620	162900	218434400	4450	4450	4450	4450	0
219	20240620	162800	218434400	4450	4450	4450	4450	0
220	20240620	162700	218434400	4450	4450	4450	4450	0
221	20240620	162600	218434400	4450	4450	4450	4450	0
222	20240620	162500	218434400	4450	4450	4450	4450	0
223	20240620	162400	218434400	4450	4450	4450	4450	0
224	20240620	162300	218434400	4450	4450	4450	4450	0
225	20240620	162200	218434400	4450	4450	4450	4450	0
226	20240620	162100	218434400	4450	4450	4450	4450	0
227	20240620	162000	218434400	4450	4450	4450	4450	0
228	20240620	161900	218434400	4450	4450	4450	4450	0
229	20240620	161800	218434400	4450	4450	4450	4450	0
230	20240620	161700	218434400	4450	4450	4450	4450	0
231	20240620	161600	218434400	4450	4450	4450	4450	0
232	20240620	161500	218434400	4450	4450	4450	4450	0
233	20240620	161400	218434400	4450	4450	4450	4450	0
234	20240620	161300	218434400	4450	4450	4450	4450	0
235	20240620	161200	218434400	4450	4450	4450	4450	0
236	20240620	161100	218434400	4450	4450	4450	4450	0
237	20240620	161000	218434400	4450	4450	4450	4450	0
238	20240620	160900	218434400	4450	4450	4450	4450	0
239	20240620	160800	218434400	4450	4450	4450	4450	0
240	20240620	160700	218434400	4450	4450	4450	4450	0
241	20240620	160600	218434400	4450	4450	4450	4450	0
242	20240620	160500	218434400	4450	4450	4450	4450	754
243	20240620	160400	218434400	4450	4450	4450	4450	0
244	20240620	160300	218434400	4450	4450	4450	4450	0
245	20240620	160200	218434400	4450	4450	4450	4450	0
246	20240620	160100	218434400	4450	4450	4450	4450	0
247	20240620	160000	218434400	4450	4450	4450	4450	0
248	20240620	155900	218434400	4450	4450	4450	4450	0
249	20240620	155800	218434400	4450	4450	4450	4450	0
250	20240620	155700	218434400	4450	4450	4450	4450	0
251	20240620	155600	218434400	4450	4450	4450	4450	0
252	20240620	155500	218434400	4450	4450	4450	4450	0
253	20240620	155400	218434400	4450	4450	4450	4450	0
254	20240620	155300	218434400	4450	4450	4450	4450	0
255	20240620	155200	218434400	4450	4450	4450	4450	0
256	20240620	155100	218434400	4450	4450	4450	4450	0
257	20240620	155000	218434400	4450	4450	4450	4450	0
258	20240620	154900	218434400	4450	4450	4450	4450	0
259	20240620	154800	218434400	4450	4450	4450	4450	0
260	20240620	154700	218434400	4450	4450	4450	4450	0
261	20240620	154600	218434400	4450	4450	4450	4450	0
262	20240620	154500	218434400	4450	4450	4450	4450	0
263	20240620	154400	218434400	4450	4450	4450	4450	0
264	20240620	154300	218434400	4450	4450	4450	4450	0
265	20240620	154200	218434400	4450	4450	4450	4450	0
266	20240620	154100	218434400	4450	4450	4450	4450	0
267	20240620	154000	218434400	4450	4450	4450	4450	0
268	20240620	153900	218434400	4450	4450	4450	4450	0
269	20240620	153800	218434400	4450	4450	4450	4450	0
270	20240620	153700	218434400	4450	4450	4450	4450	0
271	20240620	153600	218434400	4450	4450	4450	4450	0
272	20240620	153500	218434400	4450	4450	4450	4450	754
273	20240620	153400	218434400	4450	4450	4450	4450	0
274	20240620	153300	218434400	4450	4450	4450	4450	0
275	20240620	153200	218434400	4450	4450	4450	4450	0
276	20240620	153100	218434400	4450	4450	4450	4450	0
277	20240620	153000	218434400	4450	4450	4450	4450	754
278	20240620	152900	215079100	4455	4455	4455	4455	0
279	20240620	152800	215079100	4455	4455	4455	4455	0
280	20240620	152700	215079100	4455	4455	4455	4455	0
281	20240620	152600	215079100	4455	4455	4455	4455	0
282	20240620	152500	215079100	4455	4455	4455	4455	0
283	20240620	152400	215079100	4455	4455	4455	4455	0
284	20240620	152300	215079100	4455	4455	4455	4455	0
285	20240620	152200	215079100	4455	4455	4455	4455	0
286	20240620	152100	215079100	4455	4455	4455	4455	0
287	20240620	152000	215079100	4455	4455	4455	4455	0
288	20240620	151900	215079100	4455	4455	4455	4455	22
289	20240620	151800	214981090	4455	4455	4455	4455	100
290	20240620	151700	214535590	4455	4455	4455	4455	22
291	20240620	151600	214437580	4445	4445	4445	4445	0
292	20240620	151500	214437580	4445	4445	4445	4445	75
293	20240620	151400	214104205	4450	4450	4450	4450	500
294	20240620	151300	211879205	4450	4450	4450	4450	10
295	20240620	151200	211834705	4450	4450	4450	4450	0
296	20240620	151100	211834705	4450	4450	4450	4450	143
297	20240620	151000	211198355	4455	4455	4455	4455	0
298	20240620	150900	211198355	4455	4455	4455	4455	0
299	20240620	150800	211198355	4455	4455	4455	4455	0
300	20240620	150700	211198355	4455	4455	4455	4455	0
301	20240620	150600	211198355	4455	4455	4455	4455	0
302	20240620	150500	211198355	4455	4455	4455	4455	2
303	20240620	150400	211189445	4470	4470	4470	4470	8
304	20240620	150300	211153685	4455	4445	4455	4445	157
305	20240620	150200	210454820	4445	4445	4445	4445	116
306	20240620	150100	209939200	4445	4445	4445	4445	27
307	20240620	150000	209819185	4445	4445	4445	4445	0
308	20240620	145900	209819185	4445	4445	4445	4445	0
309	20240620	145800	209819185	4445	4445	4445	4445	100
310	20240620	145700	209374685	4445	4445	4445	4445	78
311	20240620	145600	209027975	4445	4445	4445	4445	60
312	20240620	145500	208761275	4445	4445	4445	4445	0
313	20240620	145400	208761275	4445	4445	4445	4445	0
314	20240620	145300	208761275	4445	4445	4445	4445	150
315	20240620	145200	208094525	4445	4445	4445	4445	20
316	20240620	145100	208005625	4445	4445	4445	4445	64
317	20240620	145000	207721145	4445	4445	4445	4445	0
318	20240620	144900	207721145	4445	4445	4445	4445	0
319	20240620	144800	207721145	4445	4450	4450	4445	500
320	20240620	144700	205498510	4455	4455	4455	4455	0
321	20240620	144600	205498510	4455	4455	4455	4455	0
322	20240620	144500	205498510	4455	4455	4455	4455	0
323	20240620	144400	205498510	4455	4455	4455	4455	30
324	20240620	144300	205364860	4455	4455	4455	4455	0
325	20240620	144200	205364860	4455	4455	4455	4455	0
326	20240620	144100	205364860	4455	4455	4455	4455	0
327	20240620	144000	205364860	4455	4455	4455	4455	2
328	20240620	143900	205355950	4465	4465	4465	4465	3
329	20240620	143800	205342555	4470	4470	4470	4470	0
330	20240620	143700	205342555	4470	4470	4470	4470	10
331	20240620	143600	205297855	4460	4460	4460	4460	0
332	20240620	143500	205297855	4460	4460	4460	4460	0
333	20240620	143400	205297855	4460	4460	4460	4460	0
334	20240620	143300	205297855	4460	4465	4465	4460	5
335	20240620	143200	205275545	4460	4460	4465	4460	17
336	20240620	143100	205199720	4460	4455	4460	4455	78
337	20240620	143000	204851895	4445	4445	4445	4445	0
338	20240620	142900	204851895	4445	4445	4445	4445	4
339	20240620	142800	204834115	4445	4445	4445	4445	396
340	20240620	142700	203073895	4445	4445	4445	4445	25
341	20240620	142600	202962770	4445	4445	4445	4445	0
342	20240620	142500	202962770	4445	4445	4445	4445	0
343	20240620	142400	202962770	4445	4445	4445	4445	236
344	20240620	142300	201913750	4445	4445	4445	4445	0
345	20240620	142200	201913750	4445	4445	4445	4445	0
346	20240620	142100	201913750	4445	4445	4445	4445	0
347	20240620	142000	201913750	4445	4445	4445	4445	0
348	20240620	141900	201913750	4445	4450	4450	4445	372
349	20240620	141800	200259870	4445	4445	4445	4445	0
350	20240620	141700	200259870	4445	4445	4445	4445	0
351	20240620	141600	200259870	4445	4445	4445	4445	0
352	20240620	141500	200259870	4445	4445	4445	4445	0
353	20240620	141400	200259870	4445	4445	4445	4445	0
354	20240620	141300	200259870	4445	4445	4445	4445	0
355	20240620	141200	200259870	4445	4445	4445	4445	0
356	20240620	141100	200259870	4445	4445	4445	4445	0
357	20240620	141000	200259870	4445	4445	4445	4445	0
358	20240620	140900	200259870	4445	4445	4445	4445	9
359	20240620	140800	200219865	4445	4445	4445	4445	150
360	20240620	140700	199553115	4470	4470	4470	4470	200
361	20240620	140600	198659115	4470	4470	4470	4470	0
362	20240620	140500	198659115	4470	4470	4470	4470	0
363	20240620	140400	198659115	4470	4445	4470	4445	5259
364	20240620	140300	175166785	4460	4460	4460	4460	0
365	20240620	140200	175166785	4460	4445	4460	4445	115
366	20240620	140100	174655580	4470	4470	4470	4470	0
367	20240620	140000	174655580	4470	4470	4470	4470	47
368	20240620	135900	174445490	4470	4470	4470	4470	7
369	20240620	135800	174414200	4450	4470	4470	4450	394
370	20240620	135700	172660760	4470	4470	4470	4470	8
371	20240620	135600	172625000	4465	4465	4465	4465	8
372	20240620	135500	172589280	4465	4465	4465	4465	7
373	20240620	135400	172558025	4465	4465	4465	4465	15
374	20240620	135300	172491050	4465	4465	4465	4465	8
375	20240620	135200	172455330	4465	4465	4465	4465	8
376	20240620	135100	172419610	4465	4465	4465	4465	7
377	20240620	135000	172388355	4465	4465	4465	4465	8
378	20240620	134900	172352635	4465	4465	4465	4465	60
379	20240620	134800	172084735	4465	4465	4465	4465	8
380	20240620	134700	172049015	4465	4465	4465	4465	7
381	20240620	134600	172017760	4465	4465	4465	4465	8
382	20240620	134500	171982040	4465	4465	4465	4465	7
383	20240620	134400	171950785	4465	4465	4465	4465	8
384	20240620	134300	171915065	4465	4465	4465	4450	90
385	20240620	134200	171514340	4455	4465	4465	4455	33
386	20240620	134100	171367245	4465	4465	4465	4465	7
387	20240620	134000	171335990	4465	4465	4465	4465	8
388	20240620	133900	171300270	4465	4465	4465	4465	8
389	20240620	133800	171264550	4465	4465	4465	4465	15
390	20240620	133700	171197575	4465	4455	4465	4455	22
391	20240620	133600	171099365	4455	4455	4455	4455	308
392	20240620	133500	169727225	4455	4455	4455	4455	8
393	20240620	133400	169691585	4455	4440	4455	4440	16
394	20240620	133300	169620440	4455	4455	4455	4455	8
395	20240620	133200	169584800	4455	4455	4455	4455	15
396	20240620	133100	169517975	4455	4455	4455	4450	320
397	20240620	133000	168092875	4455	4455	4455	4455	57
398	20240620	132900	167838940	4455	4455	4455	4455	10
399	20240620	132800	167794390	4455	4445	4455	4445	351
400	20240620	132700	166234125	4455	4455	4455	4455	16
401	20240620	132600	166162845	4455	4455	4455	4455	7
402	20240620	132500	166131660	4455	4455	4455	4455	11
403	20240620	132400	166082655	4455	4455	4455	4455	7
404	20240620	132300	166051470	4455	4450	4455	4450	28
405	20240620	132200	165926830	4455	4455	4455	4455	8
406	20240620	132100	165891190	4455	4455	4455	4450	127
407	20240620	132000	165325965	4445	4455	4455	4445	207
408	20240620	131900	164405780	4455	4455	4455	4455	8
409	20240620	131800	164370140	4455	4455	4455	4455	8
410	20240620	131700	164334500	4455	4450	4455	4450	8
411	20240620	131600	164298865	4455	4455	4455	4455	15
412	20240620	131500	164232040	4445	4455	4455	4445	631
413	20240620	131400	161427165	4455	4455	4455	4455	8
414	20240620	131300	161391525	4455	4455	4455	4455	7
415	20240620	131200	161360340	4455	4455	4455	4455	8
416	20240620	131100	161324700	4455	4455	4455	4450	1195
417	20240620	131000	156006425	4455	4455	4455	4455	19
418	20240620	130900	155921780	4455	4455	4455	4455	7
419	20240620	130800	155890595	4455	4455	4455	4455	8
420	20240620	130700	155854955	4455	4455	4455	4455	7
421	20240620	130600	155823770	4455	4450	4455	4450	108
422	20240620	130500	155343130	4455	4455	4455	4455	15
423	20240620	130400	155276305	4455	4455	4455	4455	108
424	20240620	130300	154795165	4455	4455	4455	4455	8
425	20240620	130200	154759525	4455	4455	4455	4455	65
426	20240620	130100	154469950	4470	4470	4470	4470	8
427	20240620	130000	154434190	4470	4470	4470	4470	15
428	20240620	125900	154367140	4450	4450	4450	4450	0
429	20240620	125800	154367140	4450	4450	4450	4450	0
430	20240620	125700	154367140	4450	4450	4450	4450	0
431	20240620	125600	154367140	4450	4455	4455	4450	702
432	20240620	125500	151243115	4455	4455	4455	4455	0
433	20240620	125400	151243115	4455	4455	4455	4455	0
434	20240620	125300	151243115	4455	4455	4455	4455	0
435	20240620	125200	151243115	4455	4455	4455	4455	0
436	20240620	125100	151243115	4455	4455	4455	4455	0
437	20240620	125000	151243115	4455	4455	4455	4455	0
438	20240620	124900	151243115	4455	4455	4455	4455	0
439	20240620	124800	151243115	4455	4455	4455	4455	15
440	20240620	124700	151176290	4455	4455	4455	4455	0
441	20240620	124600	151176290	4455	4455	4455	4455	0
442	20240620	124500	151176290	4455	4455	4455	4455	0
443	20240620	124400	151176290	4455	4455	4455	4455	0
444	20240620	124300	151176290	4455	4455	4455	4455	0
445	20240620	124200	151176290	4455	4455	4455	4455	0
446	20240620	124100	151176290	4455	4450	4455	4450	80
447	20240620	124000	150820040	4455	4455	4455	4455	12
448	20240620	123900	150766580	4455	4455	4455	4455	158
449	20240620	123800	150062690	4455	4455	4455	4455	0
450	20240620	123700	150062690	4455	4455	4455	4455	412
451	20240620	123600	148227230	4455	4455	4455	4455	135
452	20240620	123500	147625805	4460	4460	4460	4460	0
453	20240620	123400	147625805	4460	4460	4460	4460	223
454	20240620	123300	146631225	4460	4460	4460	4460	164
455	20240620	123200	145899785	4460	4460	4460	4460	0
456	20240620	123100	145899785	4460	4460	4460	4460	0
457	20240620	123000	145899785	4460	4460	4460	4460	1
458	20240620	122900	145895325	4460	4460	4460	4460	0
459	20240620	122800	145895325	4460	4460	4460	4460	0
460	20240620	122700	145895325	4460	4460	4460	4460	2
461	20240620	122600	145886405	4465	4465	4465	4465	0
462	20240620	122500	145886405	4465	4465	4465	4465	0
463	20240620	122400	145886405	4465	4465	4465	4465	0
464	20240620	122300	145886405	4465	4465	4465	4465	1
465	20240620	122200	145881940	4460	4460	4460	4460	0
466	20240620	122100	145881940	4460	4460	4460	4460	0
467	20240620	122000	145881940	4460	4460	4460	4460	0
468	20240620	121900	145881940	4460	4460	4460	4460	3
469	20240620	121800	145868560	4460	4460	4460	4460	0
470	20240620	121700	145868560	4460	4460	4460	4460	0
471	20240620	121600	145868560	4460	4460	4460	4460	0
472	20240620	121500	145868560	4460	4460	4460	4460	102
473	20240620	121400	145413640	4460	4460	4460	4460	80
474	20240620	121300	145056840	4460	4460	4460	4460	0
475	20240620	121200	145056840	4460	4460	4460	4460	0
476	20240620	121100	145056840	4460	4460	4460	4460	0
477	20240620	121000	145056840	4460	4460	4460	4460	0
478	20240620	120900	145056840	4460	4460	4460	4460	0
479	20240620	120800	145056840	4460	4460	4460	4460	200
480	20240620	120700	144164840	4460	4460	4460	4460	6
481	20240620	120600	144138080	4455	4455	4455	4455	0
482	20240620	120500	144138080	4455	4455	4455	4455	0
483	20240620	120400	144138080	4455	4455	4455	4455	0
484	20240620	120300	144138080	4455	4460	4460	4455	1127
485	20240620	120200	139116210	4460	4460	4460	4460	100
486	20240620	120100	138670210	4485	4485	4485	4485	0
487	20240620	120000	138670210	4485	4485	4485	4485	0
488	20240620	115900	138670210	4485	4485	4485	4485	0
489	20240620	115800	138670210	4485	4485	4485	4485	0
490	20240620	115700	138670210	4485	4485	4485	4485	47
491	20240620	115600	138459415	4460	4470	4470	4460	359
492	20240620	115500	136857770	4485	4485	4485	4485	2
493	20240620	115400	136848800	4485	4485	4485	4485	0
494	20240620	115300	136848800	4485	4485	4485	4485	0
495	20240620	115200	136848800	4485	4485	4485	4485	0
496	20240620	115100	136848800	4485	4485	4485	4485	1
497	20240620	115000	136844315	4475	4475	4475	4475	0
498	20240620	114900	136844315	4475	4475	4475	4475	0
499	20240620	114800	136844315	4475	4475	4475	4475	0
500	20240620	114700	136844315	4475	4475	4475	4475	0
501	20240620	114600	136844315	4475	4475	4475	4475	0
502	20240620	114500	136844315	4475	4475	4475	4475	0
503	20240620	114400	136844315	4475	4475	4475	4475	50
504	20240620	114300	136620565	4475	4475	4475	4475	0
505	20240620	114200	136620565	4475	4470	4475	4470	191
506	20240620	114100	135766580	4465	4465	4465	4465	0
507	20240620	114000	135766580	4465	4465	4465	4465	0
508	20240620	113900	135766580	4465	4465	4465	4465	0
509	20240620	113800	135766580	4465	4465	4465	4465	0
510	20240620	113700	135766580	4465	4465	4465	4465	0
511	20240620	113600	135766580	4465	4465	4465	4465	0
512	20240620	113500	135766580	4465	4465	4465	4465	0
513	20240620	113400	135766580	4465	4465	4465	4465	0
514	20240620	113300	135766580	4465	4465	4465	4465	0
515	20240620	113200	135766580	4465	4465	4465	4465	0
516	20240620	113100	135766580	4465	4465	4465	4465	0
517	20240620	113000	135766580	4465	4465	4465	4465	0
518	20240620	112900	135766580	4465	4465	4465	4465	0
519	20240620	112800	135766580	4465	4465	4465	4465	32
520	20240620	112700	135623700	4465	4465	4465	4465	0
521	20240620	112600	135623700	4465	4465	4465	4465	0
522	20240620	112500	135623700	4465	4465	4465	4465	20
523	20240620	112400	135534400	4465	4470	4470	4465	779
524	20240620	112300	132055565	4470	4470	4470	4470	0
525	20240620	112200	132055565	4470	4470	4470	4470	0
526	20240620	112100	132055565	4470	4470	4470	4470	0
527	20240620	112000	132055565	4470	4470	4470	4470	6
528	20240620	111900	132028745	4470	4470	4470	4470	0
529	20240620	111800	132028745	4470	4470	4470	4470	0
530	20240620	111700	132028745	4470	4470	4470	4470	1
531	20240620	111600	132024275	4485	4485	4485	4485	0
532	20240620	111500	132024275	4485	4485	4485	4485	1
533	20240620	111400	132019790	4485	4485	4485	4485	0
534	20240620	111300	132019790	4485	4485	4485	4485	0
535	20240620	111200	132019790	4485	4485	4485	4485	1
536	20240620	111100	132015305	4485	4485	4485	4485	2
537	20240620	111000	132006335	4485	4485	4485	4485	0
538	20240620	110900	132006335	4485	4485	4485	4485	20
539	20240620	110800	131916635	4485	4485	4485	4485	0
540	20240620	110700	131916635	4485	4485	4485	4485	0
541	20240620	110600	131916635	4485	4485	4485	4485	0
542	20240620	110500	131916635	4485	4485	4485	4485	0
543	20240620	110400	131916635	4485	4485	4485	4485	0
544	20240620	110300	131916635	4485	4485	4485	4485	0
545	20240620	110200	131916635	4485	4485	4485	4485	0
546	20240620	110100	131916635	4485	4485	4485	4485	0
547	20240620	110000	131916635	4485	4485	4485	4485	0
548	20240620	105900	131916635	4485	4485	4485	4485	0
549	20240620	105800	131916635	4485	4485	4485	4485	0
550	20240620	105700	131916635	4485	4485	4485	4485	0
551	20240620	105600	131916635	4485	4485	4485	4485	0
552	20240620	105500	131916635	4485	4485	4485	4485	0
553	20240620	105400	131916635	4485	4470	4485	4470	66
554	20240620	105300	131621225	4485	4485	4485	4485	0
555	20240620	105200	131621225	4485	4485	4485	4485	0
556	20240620	105100	131621225	4485	4485	4485	4485	10
557	20240620	105000	131576375	4485	4485	4485	4485	0
558	20240620	104900	131576375	4485	4485	4485	4485	1
559	20240620	104800	131571890	4465	4465	4465	4465	0
560	20240620	104700	131571890	4465	4465	4465	4465	0
561	20240620	104600	131571890	4465	4465	4465	4465	0
562	20240620	104500	131571890	4465	4465	4465	4465	0
563	20240620	104400	131571890	4465	4465	4465	4465	0
564	20240620	104300	131571890	4465	4465	4465	4465	0
565	20240620	104200	131571890	4465	4465	4465	4465	0
566	20240620	104100	131571890	4465	4465	4465	4465	0
567	20240620	104000	131571890	4465	4465	4465	4465	0
568	20240620	103900	131571890	4465	4465	4465	4465	0
569	20240620	103800	131571890	4465	4465	4465	4465	0
570	20240620	103700	131571890	4465	4465	4465	4465	0
571	20240620	103600	131571890	4465	4465	4465	4465	0
572	20240620	103500	131571890	4465	4465	4465	4465	0
573	20240620	103400	131571890	4465	4465	4465	4465	0
574	20240620	103300	131571890	4465	4465	4465	4465	0
575	20240620	103200	131571890	4465	4465	4465	4465	0
576	20240620	103100	131571890	4465	4465	4465	4465	0
577	20240620	103000	131571890	4465	4465	4465	4465	0
578	20240620	102900	131571890	4465	4465	4465	4465	1
579	20240620	102800	131567425	4495	4495	4495	4495	0
580	20240620	102700	131567425	4495	4495	4495	4495	0
581	20240620	102600	131567425	4495	4495	4495	4495	1
582	20240620	102500	131562930	4490	4490	4490	4490	100
583	20240620	102400	131113930	4490	4490	4490	4490	5
584	20240620	102300	131091480	4490	4490	4490	4490	0
585	20240620	102200	131091480	4490	4490	4490	4490	0
586	20240620	102100	131091480	4490	4490	4490	4490	0
587	20240620	102000	131091480	4490	4490	4490	4490	0
588	20240620	101900	131091480	4490	4490	4490	4490	0
589	20240620	101800	131091480	4490	4490	4490	4490	0
590	20240620	101700	131091480	4490	4490	4490	4490	0
591	20240620	101600	131091480	4490	4490	4490	4490	1
592	20240620	101500	131086990	4460	4460	4460	4460	0
593	20240620	101400	131086990	4460	4460	4460	4460	0
594	20240620	101300	131086990	4460	4460	4460	4460	3000
595	20240620	101200	117706990	4465	4455	4465	4455	6156
596	20240620	101100	90252110	4455	4455	4455	4455	14
597	20240620	101000	90189740	4455	4455	4455	4455	10
598	20240620	100900	90145190	4455	4455	4455	4455	26
599	20240620	100800	90029360	4455	4455	4455	4455	0
600	20240620	100700	90029360	4455	4455	4455	4455	0
601	20240620	100600	90029360	4455	4455	4455	4455	0
602	20240620	100500	90029360	4455	4455	4455	4455	106
603	20240620	100400	89557130	4460	4460	4460	4460	0
604	20240620	100300	89557130	4460	4460	4460	4460	212
605	20240620	100200	88611610	4465	4465	4465	4465	10
606	20240620	100100	88566960	4480	4480	4480	4480	810
607	20240620	100000	84938160	4480	4480	4480	4480	0
608	20240620	095900	84938160	4480	4480	4480	4480	1
609	20240620	095800	84933680	4495	4495	4495	4495	0
610	20240620	095700	84933680	4495	4465	4495	4465	5456
611	20240620	095600	60547520	4460	4460	4460	4460	1970
612	20240620	095500	51761320	4455	4455	4455	4455	2088
613	20240620	095400	42459280	4455	4455	4455	4455	0
614	20240620	095300	42459280	4455	4455	4455	4450	274
615	20240620	095200	41239780	4450	4450	4450	4450	0
616	20240620	095100	41239780	4450	4450	4450	4450	70
617	20240620	095000	40928280	4455	4455	4455	4455	3
618	20240620	094900	40914915	4450	4450	4450	4450	165
619	20240620	094800	40180665	4455	4460	4460	4455	899
620	20240620	094700	36175470	4465	4465	4465	4465	50
621	20240620	094600	35952220	4470	4465	4470	4465	1266
622	20240620	094500	30298200	4460	4470	4470	4460	2443
623	20240620	094400	19388730	4475	4475	4475	4475	488
624	20240620	094300	17204930	4480	4500	4500	4480	194
625	20240620	094200	16335060	4485	4480	4485	4480	59
626	20240620	094100	16070470	4485	4485	4485	4485	0
627	20240620	094000	16070470	4485	4485	4485	4485	1
628	20240620	093900	16065985	4480	4480	4480	4480	0
629	20240620	093800	16065985	4480	4480	4480	4480	0
630	20240620	093700	16065985	4480	4480	4480	4480	0
631	20240620	093600	16065985	4480	4480	4480	4480	0
632	20240620	093500	16065985	4480	4500	4500	4480	51
633	20240620	093400	15836685	4480	4480	4480	4480	0
634	20240620	093300	15836685	4480	4480	4480	4480	0
635	20240620	093200	15836685	4480	4480	4480	4480	25
636	20240620	093100	15724685	4480	4480	4480	4480	0
637	20240620	093000	15724685	4480	4480	4480	4480	0
638	20240620	092900	15724685	4480	4480	4480	4480	0
639	20240620	092800	15724685	4480	4485	4485	4480	44
640	20240620	092700	15527415	4500	4500	4500	4500	0
641	20240620	092600	15527415	4500	4500	4500	4500	0
642	20240620	092500	15527415	4500	4500	4500	4500	500
643	20240620	092400	13277415	4500	4495	4500	4495	784
644	20240620	092300	9749545	4495	4490	4495	4490	3
645	20240620	092200	9736065	4485	4485	4485	4485	13
646	20240620	092100	9677760	4480	4475	4480	4475	41
647	20240620	092000	9494275	4475	4475	4475	4475	50
648	20240620	091900	9270525	4470	4470	4470	4470	0
649	20240620	091800	9270525	4470	4470	4470	4470	0
650	20240620	091700	9270525	4470	4470	4470	4470	452
651	20240620	091600	7250085	4470	4470	4470	4470	18
652	20240620	091500	7169625	4470	4470	4470	4470	0
653	20240620	091400	7169625	4470	4470	4470	4470	15
654	20240620	091300	7102575	4470	4470	4470	4470	10
655	20240620	091200	7057875	4475	4475	4475	4475	100
656	20240620	091100	6610375	4475	4475	4475	4475	14
657	20240620	091000	6547725	4475	4475	4475	4475	0
658	20240620	090900	6547725	4475	4475	4475	4475	10
659	20240620	090800	6502975	4475	4475	4475	4475	822
660	20240620	090700	2824525	4475	4475	4475	4475	2
661	20240620	090600	2815575	4455	4455	4455	4455	13
662	20240620	090500	2757660	4455	4455	4455	4455	461
663	20240620	090400	703905	4455	4470	4470	4455	141
664	20240620	090300	75735	4455	4455	4455	4455	0
665	20240620	090200	75735	4455	4455	4455	4455	0
666	20240620	090100	75735	4455	4455	4455	4455	0
667	20240620	090000	75735	4455	4455	4455	4455	17