KissMeData/143160/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	202600	407152270	16800	16800	16800	16800	2178
3	20240607	202500	407152270	16800	16800	16800	16800	0
4	20240607	202400	407152270	16800	16800	16800	16800	0
5	20240607	202300	407152270	16800	16800	16800	16800	0
6	20240607	202200	407152270	16800	16800	16800	16800	0
7	20240607	202100	407152270	16800	16800	16800	16800	0
8	20240607	202000	407152270	16800	16800	16800	16800	0
9	20240607	201900	407152270	16800	16800	16800	16800	0
10	20240607	201800	407152270	16800	16800	16800	16800	0
11	20240607	201700	407152270	16800	16800	16800	16800	0
12	20240607	201600	407152270	16800	16800	16800	16800	0
13	20240607	201500	407152270	16800	16800	16800	16800	0
14	20240607	201400	407152270	16800	16800	16800	16800	0
15	20240607	201300	407152270	16800	16800	16800	16800	0
16	20240607	201200	407152270	16800	16800	16800	16800	0
17	20240607	201100	407152270	16800	16800	16800	16800	0
18	20240607	201000	407152270	16800	16800	16800	16800	0
19	20240607	200900	407152270	16800	16800	16800	16800	0
20	20240607	200800	407152270	16800	16800	16800	16800	0
21	20240607	200700	407152270	16800	16800	16800	16800	0
22	20240607	200600	407152270	16800	16800	16800	16800	0
23	20240607	200500	407152270	16800	16800	16800	16800	0
24	20240607	200400	407152270	16800	16800	16800	16800	0
25	20240607	200300	407152270	16800	16800	16800	16800	0
26	20240607	200200	407152270	16800	16800	16800	16800	0
27	20240607	200100	407152270	16800	16800	16800	16800	0
28	20240607	200000	407152270	16800	16800	16800	16800	0
29	20240607	195900	407152270	16800	16800	16800	16800	0
30	20240607	195800	407152270	16800	16800	16800	16800	0
31	20240607	195700	407152270	16800	16800	16800	16800	0
32	20240607	195600	407152270	16800	16800	16800	16800	2178
33	20240607	195500	407152270	16800	16800	16800	16800	0
34	20240607	195400	407152270	16800	16800	16800	16800	0
35	20240607	195300	407152270	16800	16800	16800	16800	0
36	20240607	195200	407152270	16800	16800	16800	16800	0
37	20240607	195100	407152270	16800	16800	16800	16800	0
38	20240607	195000	407152270	16800	16800	16800	16800	0
39	20240607	194900	407152270	16800	16800	16800	16800	0
40	20240607	194800	407152270	16800	16800	16800	16800	0
41	20240607	194700	407152270	16800	16800	16800	16800	0
42	20240607	194600	407152270	16800	16800	16800	16800	0
43	20240607	194500	407152270	16800	16800	16800	16800	0
44	20240607	194400	407152270	16800	16800	16800	16800	0
45	20240607	194300	407152270	16800	16800	16800	16800	0
46	20240607	194200	407152270	16800	16800	16800	16800	0
47	20240607	194100	407152270	16800	16800	16800	16800	0
48	20240607	194000	407152270	16800	16800	16800	16800	0
49	20240607	193900	407152270	16800	16800	16800	16800	0
50	20240607	193800	407152270	16800	16800	16800	16800	0
51	20240607	193700	407152270	16800	16800	16800	16800	0
52	20240607	193600	407152270	16800	16800	16800	16800	0
53	20240607	193500	407152270	16800	16800	16800	16800	0
54	20240607	193400	407152270	16800	16800	16800	16800	0
55	20240607	193300	407152270	16800	16800	16800	16800	0
56	20240607	193200	407152270	16800	16800	16800	16800	0
57	20240607	193100	407152270	16800	16800	16800	16800	0
58	20240607	193000	407152270	16800	16800	16800	16800	0
59	20240607	192900	407152270	16800	16800	16800	16800	0
60	20240607	192800	407152270	16800	16800	16800	16800	0
61	20240607	192700	407152270	16800	16800	16800	16800	0
62	20240607	192600	407152270	16800	16800	16800	16800	2178
63	20240607	192500	407152270	16800	16800	16800	16800	0
64	20240607	192400	407152270	16800	16800	16800	16800	0
65	20240607	192300	407152270	16800	16800	16800	16800	0
66	20240607	192200	407152270	16800	16800	16800	16800	0
67	20240607	192100	407152270	16800	16800	16800	16800	0
68	20240607	192000	407152270	16800	16800	16800	16800	0
69	20240607	191900	407152270	16800	16800	16800	16800	0
70	20240607	191800	407152270	16800	16800	16800	16800	0
71	20240607	191700	407152270	16800	16800	16800	16800	0
72	20240607	191600	407152270	16800	16800	16800	16800	0
73	20240607	191500	407152270	16800	16800	16800	16800	0
74	20240607	191400	407152270	16800	16800	16800	16800	0
75	20240607	191300	407152270	16800	16800	16800	16800	0
76	20240607	191200	407152270	16800	16800	16800	16800	0
77	20240607	191100	407152270	16800	16800	16800	16800	0
78	20240607	191000	407152270	16800	16800	16800	16800	0
79	20240607	190900	407152270	16800	16800	16800	16800	0
80	20240607	190800	407152270	16800	16800	16800	16800	0
81	20240607	190700	407152270	16800	16800	16800	16800	0
82	20240607	190600	407152270	16800	16800	16800	16800	0
83	20240607	190500	407152270	16800	16800	16800	16800	0
84	20240607	190400	407152270	16800	16800	16800	16800	0
85	20240607	190300	407152270	16800	16800	16800	16800	0
86	20240607	190200	407152270	16800	16800	16800	16800	0
87	20240607	190100	407152270	16800	16800	16800	16800	0
88	20240607	190000	407152270	16800	16800	16800	16800	0
89	20240607	185900	407152270	16800	16800	16800	16800	0
90	20240607	185800	407152270	16800	16800	16800	16800	0
91	20240607	185700	407152270	16800	16800	16800	16800	0
92	20240607	185600	407152270	16800	16800	16800	16800	2178
93	20240607	185500	407152270	16800	16800	16800	16800	0
94	20240607	185400	407152270	16800	16800	16800	16800	0
95	20240607	185300	407152270	16800	16800	16800	16800	0
96	20240607	185200	407152270	16800	16800	16800	16800	0
97	20240607	185100	407152270	16800	16800	16800	16800	0
98	20240607	185000	407152270	16800	16800	16800	16800	0
99	20240607	184900	407152270	16800	16800	16800	16800	0
100	20240607	184800	407152270	16800	16800	16800	16800	0
101	20240607	184700	407152270	16800	16800	16800	16800	0
102	20240607	184600	407152270	16800	16800	16800	16800	0
103	20240607	184500	407152270	16800	16800	16800	16800	0
104	20240607	184400	407152270	16800	16800	16800	16800	0
105	20240607	184300	407152270	16800	16800	16800	16800	0
106	20240607	184200	407152270	16800	16800	16800	16800	0
107	20240607	184100	407152270	16800	16800	16800	16800	0
108	20240607	184000	407152270	16800	16800	16800	16800	0
109	20240607	183900	407152270	16800	16800	16800	16800	0
110	20240607	183800	407152270	16800	16800	16800	16800	0
111	20240607	183700	407152270	16800	16800	16800	16800	0
112	20240607	183600	407152270	16800	16800	16800	16800	0
113	20240607	183500	407152270	16800	16800	16800	16800	0
114	20240607	183400	407152270	16800	16800	16800	16800	0
115	20240607	183300	407152270	16800	16800	16800	16800	0
116	20240607	183200	407152270	16800	16800	16800	16800	0
117	20240607	183100	407152270	16800	16800	16800	16800	0
118	20240607	183000	407152270	16800	16800	16800	16800	0
119	20240607	182900	407152270	16800	16800	16800	16800	0
120	20240607	182800	407152270	16800	16800	16800	16800	0
121	20240607	182700	407152270	16800	16800	16800	16800	0
122	20240607	182600	407152270	16800	16800	16800	16800	2178
123	20240607	182500	407152270	16800	16800	16800	16800	0
124	20240607	182400	407152270	16800	16800	16800	16800	0
125	20240607	182300	407152270	16800	16800	16800	16800	0
126	20240607	182200	407152270	16800	16800	16800	16800	0
127	20240607	182100	407152270	16800	16800	16800	16800	0
128	20240607	182000	407152270	16800	16800	16800	16800	0
129	20240607	181900	407152270	16800	16800	16800	16800	0
130	20240607	181800	407152270	16800	16800	16800	16800	0
131	20240607	181700	407152270	16800	16800	16800	16800	0
132	20240607	181600	407152270	16800	16800	16800	16800	0
133	20240607	181500	407152270	16800	16800	16800	16800	0
134	20240607	181400	407152270	16800	16800	16800	16800	0
135	20240607	181300	407152270	16800	16800	16800	16800	0
136	20240607	181200	407152270	16800	16800	16800	16800	0
137	20240607	181100	407152270	16800	16800	16800	16800	0
138	20240607	181000	407152270	16800	16800	16800	16800	0
139	20240607	180900	407152270	16800	16800	16800	16800	0
140	20240607	180800	407152270	16800	16800	16800	16800	0
141	20240607	180700	407152270	16800	16800	16800	16800	0
142	20240607	180600	407152270	16800	16800	16800	16800	0
143	20240607	180500	407152270	16800	16800	16800	16800	0
144	20240607	180400	407152270	16800	16800	16800	16800	0
145	20240607	180300	407152270	16800	16800	16800	16800	0
146	20240607	180200	407152270	16800	16800	16800	16800	0
147	20240607	180100	407152270	16800	16800	16800	16800	0
148	20240607	180000	407152270	16800	16800	16800	16800	0
149	20240607	175900	407152270	16800	16800	16800	16800	0
150	20240607	175800	407152270	16800	16800	16800	16800	0
151	20240607	175700	407152270	16800	16800	16800	16800	0
152	20240607	175600	407152270	16800	16800	16800	16800	2178
153	20240607	175500	407152270	16800	16800	16800	16800	0
154	20240607	175400	407152270	16800	16800	16800	16800	0
155	20240607	175300	407152270	16800	16800	16800	16800	0
156	20240607	175200	407152270	16800	16800	16800	16800	0
157	20240607	175100	407152270	16800	16800	16800	16800	0
158	20240607	175000	407152270	16800	16800	16800	16800	0
159	20240607	174900	407152270	16800	16800	16800	16800	0
160	20240607	174800	407152270	16800	16800	16800	16800	0
161	20240607	174700	407152270	16800	16800	16800	16800	0
162	20240607	174600	407152270	16800	16800	16800	16800	0
163	20240607	174500	407152270	16800	16800	16800	16800	0
164	20240607	174400	407152270	16800	16800	16800	16800	0
165	20240607	174300	407152270	16800	16800	16800	16800	0
166	20240607	174200	407152270	16800	16800	16800	16800	0
167	20240607	174100	407152270	16800	16800	16800	16800	0
168	20240607	174000	407152270	16800	16800	16800	16800	0
169	20240607	173900	407152270	16800	16800	16800	16800	0
170	20240607	173800	407152270	16800	16800	16800	16800	0
171	20240607	173700	407152270	16800	16800	16800	16800	0
172	20240607	173600	407152270	16800	16800	16800	16800	0
173	20240607	173500	407152270	16800	16800	16800	16800	0
174	20240607	173400	407152270	16800	16800	16800	16800	0
175	20240607	173300	407152270	16800	16800	16800	16800	0
176	20240607	173200	407152270	16800	16800	16800	16800	0
177	20240607	173100	407152270	16800	16800	16800	16800	0
178	20240607	173000	407152270	16800	16800	16800	16800	0
179	20240607	172900	407152270	16800	16800	16800	16800	0
180	20240607	172800	407152270	16800	16800	16800	16800	0
181	20240607	172700	407152270	16800	16800	16800	16800	0
182	20240607	172600	407152270	16800	16800	16800	16800	2178
183	20240607	172500	407152270	16800	16800	16800	16800	0
184	20240607	172400	407152270	16800	16800	16800	16800	0
185	20240607	172300	407152270	16800	16800	16800	16800	0
186	20240607	172200	407152270	16800	16800	16800	16800	0
187	20240607	172100	407152270	16800	16800	16800	16800	0
188	20240607	172000	407152270	16800	16800	16800	16800	0
189	20240607	171900	407152270	16800	16800	16800	16800	0
190	20240607	171800	407152270	16800	16800	16800	16800	0
191	20240607	171700	407152270	16800	16800	16800	16800	0
192	20240607	171600	407152270	16800	16800	16800	16800	0
193	20240607	171500	407152270	16800	16800	16800	16800	0
194	20240607	171400	407152270	16800	16800	16800	16800	0
195	20240607	171300	407152270	16800	16800	16800	16800	0
196	20240607	171200	407152270	16800	16800	16800	16800	0
197	20240607	171100	407152270	16800	16800	16800	16800	0
198	20240607	171000	407152270	16800	16800	16800	16800	0
199	20240607	170900	407152270	16800	16800	16800	16800	0
200	20240607	170800	407152270	16800	16800	16800	16800	0
201	20240607	170700	407152270	16800	16800	16800	16800	0
202	20240607	170600	407152270	16800	16800	16800	16800	0
203	20240607	170500	407152270	16800	16800	16800	16800	0
204	20240607	170400	407152270	16800	16800	16800	16800	0
205	20240607	170300	407152270	16800	16800	16800	16800	0
206	20240607	170200	407152270	16800	16800	16800	16800	0
207	20240607	170100	407152270	16800	16800	16800	16800	0
208	20240607	170000	407152270	16800	16800	16800	16800	0
209	20240607	165900	407152270	16800	16800	16800	16800	0
210	20240607	165800	407152270	16800	16800	16800	16800	0
211	20240607	165700	407152270	16800	16800	16800	16800	0
212	20240607	165600	407152270	16800	16800	16800	16800	2178
213	20240607	165500	407152270	16800	16800	16800	16800	0
214	20240607	165400	407152270	16800	16800	16800	16800	0
215	20240607	165300	407152270	16800	16800	16800	16800	0
216	20240607	165200	407152270	16800	16800	16800	16800	0
217	20240607	165100	407152270	16800	16800	16800	16800	0
218	20240607	165000	407152270	16800	16800	16800	16800	0
219	20240607	164900	407152270	16800	16800	16800	16800	0
220	20240607	164800	407152270	16800	16800	16800	16800	0
221	20240607	164700	407152270	16800	16800	16800	16800	0
222	20240607	164600	407152270	16800	16800	16800	16800	0
223	20240607	164500	407152270	16800	16800	16800	16800	0
224	20240607	164400	407152270	16800	16800	16800	16800	0
225	20240607	164300	407152270	16800	16800	16800	16800	0
226	20240607	164200	407152270	16800	16800	16800	16800	0
227	20240607	164100	407152270	16800	16800	16800	16800	0
228	20240607	164000	407152270	16800	16800	16800	16800	0
229	20240607	163900	407152270	16800	16800	16800	16800	0
230	20240607	163800	407152270	16800	16800	16800	16800	0
231	20240607	163700	407152270	16800	16800	16800	16800	0
232	20240607	163600	407152270	16800	16800	16800	16800	0
233	20240607	163500	407152270	16800	16800	16800	16800	0
234	20240607	163400	407152270	16800	16800	16800	16800	0
235	20240607	163300	407152270	16800	16800	16800	16800	0
236	20240607	163200	407152270	16800	16800	16800	16800	0
237	20240607	163100	407152270	16800	16800	16800	16800	0
238	20240607	163000	407152270	16800	16800	16800	16800	0
239	20240607	162900	407152270	16800	16800	16800	16800	0
240	20240607	162800	407152270	16800	16800	16800	16800	0
241	20240607	162700	407152270	16800	16800	16800	16800	0
242	20240607	162600	407152270	16800	16800	16800	16800	2178
243	20240607	162500	407152270	16800	16800	16800	16800	0
244	20240607	162400	407152270	16800	16800	16800	16800	0
245	20240607	162300	407152270	16800	16800	16800	16800	0
246	20240607	162200	407152270	16800	16800	16800	16800	0
247	20240607	162100	407152270	16800	16800	16800	16800	0
248	20240607	162000	407152270	16800	16800	16800	16800	0
249	20240607	161900	407152270	16800	16800	16800	16800	0
250	20240607	161800	407152270	16800	16800	16800	16800	0
251	20240607	161700	407152270	16800	16800	16800	16800	0
252	20240607	161600	407152270	16800	16800	16800	16800	0
253	20240607	161500	407152270	16800	16800	16800	16800	0
254	20240607	161400	407152270	16800	16800	16800	16800	0
255	20240607	161300	407152270	16800	16800	16800	16800	0
256	20240607	161200	407152270	16800	16800	16800	16800	0
257	20240607	161100	407152270	16800	16800	16800	16800	0
258	20240607	161000	407152270	16800	16800	16800	16800	0
259	20240607	160900	407152270	16800	16800	16800	16800	0
260	20240607	160800	407152270	16800	16800	16800	16800	0
261	20240607	160700	407152270	16800	16800	16800	16800	0
262	20240607	160600	407152270	16800	16800	16800	16800	0
263	20240607	160500	407152270	16800	16800	16800	16800	0
264	20240607	160400	407152270	16800	16800	16800	16800	0
265	20240607	160300	407152270	16800	16800	16800	16800	0
266	20240607	160200	407152270	16800	16800	16800	16800	0
267	20240607	160100	407152270	16800	16800	16800	16800	0
268	20240607	160000	407152270	16800	16800	16800	16800	0
269	20240607	155900	407152270	16800	16800	16800	16800	0
270	20240607	155800	407152270	16800	16800	16800	16800	0
271	20240607	155700	407152270	16800	16800	16800	16800	0
272	20240607	155600	407152270	16800	16800	16800	16800	2178
273	20240607	155500	407152270	16800	16800	16800	16800	0
274	20240607	155400	407152270	16800	16800	16800	16800	0
275	20240607	155300	407152270	16800	16800	16800	16800	0
276	20240607	155200	407152270	16800	16800	16800	16800	0
277	20240607	155100	407152270	16800	16800	16800	16800	0
278	20240607	155000	407152270	16800	16800	16800	16800	0
279	20240607	154900	407152270	16800	16800	16800	16800	0
280	20240607	154800	407152270	16800	16800	16800	16800	0
281	20240607	154700	407152270	16800	16800	16800	16800	0
282	20240607	154600	407152270	16800	16800	16800	16800	0
283	20240607	154500	407152270	16800	16800	16800	16800	0
284	20240607	154400	407152270	16800	16800	16800	16800	0
285	20240607	154300	407152270	16800	16800	16800	16800	0
286	20240607	154200	407152270	16800	16800	16800	16800	0
287	20240607	154100	407152270	16800	16800	16800	16800	0
288	20240607	154000	407152270	16800	16800	16800	16800	0
289	20240607	153900	407152270	16800	16800	16800	16800	0
290	20240607	153800	407152270	16800	16800	16800	16800	0
291	20240607	153700	407152270	16800	16800	16800	16800	0
292	20240607	153600	407152270	16800	16800	16800	16800	0
293	20240607	153500	407152270	16800	16800	16800	16800	0
294	20240607	153400	407152270	16800	16800	16800	16800	0
295	20240607	153300	407152270	16800	16800	16800	16800	0
296	20240607	153200	407152270	16800	16800	16800	16800	0
297	20240607	153100	407152270	16800	16800	16800	16800	0
298	20240607	153000	407152270	16800	16800	16800	16800	2178
299	20240607	152900	370561870	16650	16650	16650	16650	0
300	20240607	152800	370561870	16650	16650	16650	16650	0
301	20240607	152700	370561870	16650	16650	16650	16650	0
302	20240607	152600	370561870	16650	16650	16650	16650	0
303	20240607	152500	370561870	16650	16650	16650	16650	0
304	20240607	152400	370561870	16650	16650	16650	16650	0
305	20240607	152300	370561870	16650	16650	16650	16650	0
306	20240607	152200	370561870	16650	16650	16650	16650	0
307	20240607	152100	370561870	16650	16650	16650	16650	0
308	20240607	152000	370561870	16650	16650	16650	16650	0
309	20240607	151900	370561870	16650	16700	16710	16650	506
310	20240607	151800	362107860	16700	16700	16700	16700	10
311	20240607	151700	361940860	16710	16650	16710	16650	276
312	20240607	151600	357345400	16640	16620	16640	16620	40
313	20240607	151500	356679900	16610	16620	16620	16610	99
314	20240607	151400	355034850	16650	16650	16650	16650	1
315	20240607	151300	355018200	16630	16640	16640	16630	103
316	20240607	151200	353305060	16630	16630	16630	16630	0
317	20240607	151100	353305060	16630	16640	16640	16630	79
318	20240607	151000	351991030	16650	16650	16650	16600	1131
319	20240607	150900	333196150	16650	16650	16650	16650	25
320	20240607	150800	332779900	16650	16680	16680	16630	312
321	20240607	150700	327590710	16650	16650	16650	16650	20
322	20240607	150600	327257710	16650	16650	16650	16650	0
323	20240607	150500	327257710	16650	16650	16650	16650	0
324	20240607	150400	327257710	16650	16650	16650	16650	0
325	20240607	150300	327257710	16650	16650	16650	16650	0
326	20240607	150200	327257710	16650	16650	16650	16650	0
327	20240607	150100	327257710	16650	16650	16650	16650	0
328	20240607	150000	327257710	16650	16700	16700	16650	46
329	20240607	145900	326491760	16700	16700	16700	16700	0
330	20240607	145800	326491760	16700	16700	16700	16700	24
331	20240607	145700	326090960	16710	16710	16710	16710	0
332	20240607	145600	326090960	16710	16710	16710	16710	8
333	20240607	145500	325957280	16710	16730	16730	16670	67
334	20240607	145400	324839410	16760	16760	16760	16760	0
335	20240607	145300	324839410	16760	16660	16760	16660	59
336	20240607	145200	323856370	16660	16690	16780	16660	160
337	20240607	145100	321189720	16690	16690	16690	16690	0
338	20240607	145000	321189720	16690	16680	16690	16680	100
339	20240607	144900	319521010	16650	16640	16680	16640	75
340	20240607	144800	318272730	16650	16650	16650	16650	0
341	20240607	144700	318272730	16650	16650	16650	16650	0
342	20240607	144600	318272730	16650	16650	16650	16650	176
343	20240607	144500	315342330	16650	16650	16650	16650	27
344	20240607	144400	314892780	16690	16690	16690	16690	4
345	20240607	144300	314826020	16670	16670	16670	16670	44
346	20240607	144200	314092540	16670	16690	16690	16670	6
347	20240607	144100	313992420	16690	16690	16690	16690	0
348	20240607	144000	313992420	16690	16680	16690	16650	156
349	20240607	143900	311393150	16690	16690	16690	16690	6
350	20240607	143800	311293010	16680	16680	16680	16680	301
351	20240607	143700	306272330	16680	16650	16680	16650	4
352	20240607	143600	306205700	16680	16640	16680	16640	100
353	20240607	143500	304539700	16650	16660	16660	16650	58
354	20240607	143400	303573940	16680	16680	16680	16680	51
355	20240607	143300	302723260	16680	16680	16680	16680	0
356	20240607	143200	302723260	16680	16680	16680	16680	1
357	20240607	143100	302706580	16650	16650	16650	16650	0
358	20240607	143000	302706580	16650	16650	16650	16650	48
359	20240607	142900	301907380	16650	16650	16650	16650	0
360	20240607	142800	301907380	16650	16650	16650	16650	28
361	20240607	142700	301441180	16650	16650	16650	16650	80
362	20240607	142600	300109180	16690	16690	16690	16690	0
363	20240607	142500	300109180	16690	16690	16690	16690	5
364	20240607	142400	300025730	16690	16690	16690	16690	0
365	20240607	142300	300025730	16690	16690	16690	16690	0
366	20240607	142200	300025730	16690	16690	16690	16690	20
367	20240607	142100	299691930	16690	16680	16690	16680	101
368	20240607	142000	298006250	16690	16690	16690	16690	0
369	20240607	141900	298006250	16690	16690	16690	16690	0
370	20240607	141800	298006250	16690	16690	16690	16690	1
371	20240607	141700	297989560	16640	16640	16640	16640	0
372	20240607	141600	297989560	16640	16640	16640	16640	67
373	20240607	141500	296874680	16640	16640	16640	16640	0
374	20240607	141400	296874680	16640	16640	16640	16640	0
375	20240607	141300	296874680	16640	16660	16660	16640	978
376	20240607	141200	280591800	16660	16660	16660	16660	71
377	20240607	141100	279408940	16660	16660	16660	16660	1
378	20240607	141000	279392280	16660	16660	16660	16660	25
379	20240607	140900	278975780	16660	16660	16660	16660	3
380	20240607	140800	278925800	16690	16690	16690	16690	17
381	20240607	140700	278642070	16690	16690	16690	16690	0
382	20240607	140600	278642070	16690	16690	16690	16690	0
383	20240607	140500	278642070	16690	16690	16690	16690	0
384	20240607	140400	278642070	16690	16690	16690	16690	0
385	20240607	140300	278642070	16690	16690	16690	16690	0
386	20240607	140200	278642070	16690	16690	16690	16690	25
387	20240607	140100	278224820	16690	16690	16690	16690	0
388	20240607	140000	278224820	16690	16690	16690	16690	121
389	20240607	135900	276205330	16680	16680	16680	16680	5
390	20240607	135800	276121930	16680	16680	16680	16680	0
391	20240607	135700	276121930	16680	16670	16680	16670	54
392	20240607	135600	275221710	16670	16670	16670	16670	5
393	20240607	135500	275138360	16650	16650	16650	16650	0
394	20240607	135400	275138360	16650	16650	16650	16650	1
395	20240607	135300	275121710	16660	16660	16660	16660	0
396	20240607	135200	275121710	16660	16660	16660	16660	34
397	20240607	135100	274555270	16650	16650	16650	16650	62
398	20240607	135000	273522970	16640	16650	16650	16640	3
399	20240607	134900	273473030	16650	16650	16650	16650	6
400	20240607	134800	273373130	16660	16660	16660	16660	7
401	20240607	134700	273256510	16670	16670	16670	16670	3
402	20240607	134600	273206500	16660	16670	16670	16640	278
403	20240607	134500	268579580	16670	16670	16680	16670	3
404	20240607	134400	268529560	16660	16660	16660	16660	28
405	20240607	134300	268063080	16680	16680	16680	16680	0
406	20240607	134200	268063080	16680	16680	16680	16680	20
407	20240607	134100	267729480	16680	16680	16680	16680	25
408	20240607	134000	267312480	16650	16650	16650	16650	0
409	20240607	133900	267312480	16650	16650	16650	16650	0
410	20240607	133800	267312480	16650	16650	16650	16650	0
411	20240607	133700	267312480	16650	16650	16650	16650	0
412	20240607	133600	267312480	16650	16650	16650	16650	0
413	20240607	133500	267312480	16650	16650	16650	16650	0
414	20240607	133400	267312480	16650	16650	16650	16650	0
415	20240607	133300	267312480	16650	16650	16650	16650	0
416	20240607	133200	267312480	16650	16650	16650	16650	0
417	20240607	133100	267312480	16650	16650	16650	16650	0
418	20240607	133000	267312480	16650	16650	16650	16650	0
419	20240607	132900	267312480	16650	16650	16650	16650	0
420	20240607	132800	267312480	16650	16650	16650	16650	0
421	20240607	132700	267312480	16650	16650	16650	16650	0
422	20240607	132600	267312480	16650	16650	16650	16650	600
423	20240607	132500	257322480	16680	16680	16680	16680	0
424	20240607	132400	257322480	16680	16680	16680	16680	0
425	20240607	132300	257322480	16680	16680	16680	16680	1
426	20240607	132200	257305800	16680	16680	16680	16680	23
427	20240607	132100	256922160	16650	16650	16650	16650	0
428	20240607	132000	256922160	16650	16650	16650	16650	0
429	20240607	131900	256922160	16650	16650	16650	16650	0
430	20240607	131800	256922160	16650	16650	16650	16650	0
431	20240607	131700	256922160	16650	16660	16660	16650	100
432	20240607	131600	255257150	16640	16640	16640	16640	0
433	20240607	131500	255257150	16640	16640	16640	16640	0
434	20240607	131400	255257150	16640	16640	16640	16640	0
435	20240607	131300	255257150	16640	16640	16640	16640	34
436	20240607	131200	254691390	16640	16640	16640	16640	50
437	20240607	131100	253859390	16640	16640	16640	16640	17
438	20240607	131000	253576510	16650	16660	16660	16650	317
439	20240607	130900	248297770	16680	16680	16680	16680	0
440	20240607	130800	248297770	16680	16680	16680	16680	24
441	20240607	130700	247897450	16660	16660	16660	16660	0
442	20240607	130600	247897450	16660	16660	16660	16660	0
443	20240607	130500	247897450	16660	16660	16660	16660	2
444	20240607	130400	247864130	16670	16670	16670	16670	0
445	20240607	130300	247864130	16670	16670	16670	16670	5
446	20240607	130200	247780780	16670	16670	16670	16670	0
447	20240607	130100	247780780	16670	16670	16670	16670	0
448	20240607	130000	247780780	16670	16670	16670	16670	0
449	20240607	125900	247780780	16670	16670	16670	16670	0
450	20240607	125800	247780780	16670	16660	16670	16650	115
451	20240607	125700	245865830	16650	16650	16650	16650	0
452	20240607	125600	245865830	16650	16700	16700	16650	393
453	20240607	125500	239312710	16720	16720	16720	16720	0
454	20240607	125400	239312710	16720	16720	16720	16720	0
455	20240607	125300	239312710	16720	16720	16720	16720	0
456	20240607	125200	239312710	16720	16720	16720	16720	1
457	20240607	125100	239295990	16700	16700	16700	16700	0
458	20240607	125000	239295990	16700	16700	16700	16700	109
459	20240607	124900	237475690	16720	16720	16720	16720	2
460	20240607	124800	237442250	16700	16700	16700	16700	67
461	20240607	124700	236323350	16720	16720	16720	16720	23
462	20240607	124600	235938790	16720	16720	16720	16720	0
463	20240607	124500	235938790	16720	16720	16720	16720	0
464	20240607	124400	235938790	16720	16720	16720	16720	1
465	20240607	124300	235922070	16720	16720	16720	16720	1
466	20240607	124200	235905350	16720	16720	16720	16720	0
467	20240607	124100	235905350	16720	16720	16720	16720	0
468	20240607	124000	235905350	16720	16720	16720	16720	25
469	20240607	123900	235487350	16720	16720	16720	16720	0
470	20240607	123800	235487350	16720	16720	16720	16720	1
471	20240607	123700	235470630	16720	16720	16720	16720	0
472	20240607	123600	235470630	16720	16720	16720	16720	0
473	20240607	123500	235470630	16720	16720	16720	16720	0
474	20240607	123400	235470630	16720	16720	16720	16720	0
475	20240607	123300	235470630	16720	16720	16720	16720	26
476	20240607	123200	235035910	16720	16720	16720	16720	0
477	20240607	123100	235035910	16720	16720	16720	16720	0
478	20240607	123000	235035910	16720	16720	16720	16720	0
479	20240607	122900	235035910	16720	16720	16720	16720	0
480	20240607	122800	235035910	16720	16720	16720	16720	0
481	20240607	122700	235035910	16720	16720	16720	16720	0
482	20240607	122600	235035910	16720	16720	16720	16720	26
483	20240607	122500	234601190	16720	16720	16720	16720	18
484	20240607	122400	234300230	16720	16720	16720	16720	0
485	20240607	122300	234300230	16720	16720	16720	16720	0
486	20240607	122200	234300230	16720	16720	16720	16720	0
487	20240607	122100	234300230	16720	16720	16720	16720	0
488	20240607	122000	234300230	16720	16720	16720	16720	0
489	20240607	121900	234300230	16720	16720	16720	16720	0
490	20240607	121800	234300230	16720	16720	16720	16720	0
491	20240607	121700	234300230	16720	16720	16720	16720	0
492	20240607	121600	234300230	16720	16720	16720	16720	196
493	20240607	121500	231023110	16720	16720	16720	16720	0
494	20240607	121400	231023110	16720	16670	16720	16670	76
495	20240607	121300	229756140	16720	16720	16720	16720	0
496	20240607	121200	229756140	16720	16720	16720	16720	0
497	20240607	121100	229756140	16720	16720	16720	16720	27
498	20240607	121000	229304700	16690	16690	16690	16690	11
499	20240607	120900	229121110	16650	16650	16650	16650	0
500	20240607	120800	229121110	16650	16650	16650	16650	110
501	20240607	120700	227289610	16650	16650	16650	16650	4
502	20240607	120600	227223010	16630	16630	16630	16630	80
503	20240607	120500	225892610	16630	16630	16630	16630	16
504	20240607	120400	225626530	16630	16620	16630	16620	86
505	20240607	120300	224197170	16630	16630	16630	16630	0
506	20240607	120200	224197170	16630	16630	16630	16630	56
507	20240607	120100	223265890	16630	16630	16630	16630	70
508	20240607	120000	222101790	16630	16630	16630	16630	0
509	20240607	115900	222101790	16630	16630	16630	16630	10
510	20240607	115800	221935490	16620	16620	16620	16620	0
511	20240607	115700	221935490	16620	16620	16620	16620	0
512	20240607	115600	221935490	16620	16650	16650	16620	1515
513	20240607	115500	196738750	16690	16690	16690	16690	2
514	20240607	115400	196705370	16650	16650	16650	16650	0
515	20240607	115300	196705370	16650	16660	16660	16650	58
516	20240607	115200	195739160	16660	16660	16660	16660	1
517	20240607	115100	195722500	16650	16650	16650	16650	0
518	20240607	115000	195722500	16650	16650	16650	16650	0
519	20240607	114900	195722500	16650	16660	16660	16650	100
520	20240607	114800	194057000	16690	16660	16690	16660	21
521	20240607	114700	193706720	16680	16680	16680	16680	1
522	20240607	114600	193690040	16680	16680	16680	16680	10
523	20240607	114500	193523240	16700	16700	16700	16700	0
524	20240607	114400	193523240	16700	16700	16700	16700	0
525	20240607	114300	193523240	16700	16700	16700	16700	3
526	20240607	114200	193473140	16700	16700	16700	16700	0
527	20240607	114100	193473140	16700	16700	16700	16700	0
528	20240607	114000	193473140	16700	16700	16700	16700	1
529	20240607	113900	193456440	16650	16650	16650	16650	0
530	20240607	113800	193456440	16650	16650	16650	16650	0
531	20240607	113700	193456440	16650	16650	16650	16650	37
532	20240607	113600	192840390	16700	16700	16700	16700	0
533	20240607	113500	192840390	16700	16700	16700	16700	0
534	20240607	113400	192840390	16700	16700	16700	16700	3
535	20240607	113300	192790290	16720	16720	16720	16720	0
536	20240607	113200	192790290	16720	16720	16720	16720	0
537	20240607	113100	192790290	16720	16720	16720	16720	1
538	20240607	113000	192773570	16650	16650	16650	16650	0
539	20240607	112900	192773570	16650	16650	16650	16650	0
540	20240607	112800	192773570	16650	16650	16650	16650	33
541	20240607	112700	192224120	16720	16720	16720	16720	0
542	20240607	112600	192224120	16720	16720	16720	16720	24
543	20240607	112500	191822840	16710	16710	16710	16710	0
544	20240607	112400	191822840	16710	16710	16710	16710	0
545	20240607	112300	191822840	16710	16710	16710	16710	2
546	20240607	112200	191789420	16710	16710	16710	16710	0
547	20240607	112100	191789420	16710	16710	16710	16710	6
548	20240607	112000	191689160	16720	16720	16720	16720	23
549	20240607	111900	191304600	16630	16630	16630	16630	0
550	20240607	111800	191304600	16630	16630	16630	16630	50
551	20240607	111700	190473100	16630	16630	16630	16630	635
552	20240607	111600	179913050	16630	16630	16630	16630	75
553	20240607	111500	178665800	16630	16630	16630	16630	35
554	20240607	111400	178083750	16630	16630	16630	16620	243
555	20240607	111300	174042830	16630	16630	16630	16630	27
556	20240607	111200	173593820	16630	16670	16670	16630	2002
557	20240607	111100	140285270	16720	16720	16720	16720	0
558	20240607	111000	140285270	16720	16720	16720	16720	1
559	20240607	110900	140268550	16670	16670	16670	16670	0
560	20240607	110800	140268550	16670	16670	16670	16670	0
561	20240607	110700	140268550	16670	16670	16670	16670	3
562	20240607	110600	140218540	16670	16700	16700	16670	274
563	20240607	110500	135647780	16740	16740	16740	16740	0
564	20240607	110400	135647780	16740	16740	16740	16740	0
565	20240607	110300	135647780	16740	16720	16740	16720	29
566	20240607	110200	135162620	16710	16710	16710	16710	0
567	20240607	110100	135162620	16710	16710	16710	16710	0
568	20240607	110000	135162620	16710	16710	16710	16710	0
569	20240607	105900	135162620	16710	16710	16710	16710	30
570	20240607	105800	134661320	16720	16720	16720	16720	0
571	20240607	105700	134661320	16720	16720	16720	16720	0
572	20240607	105600	134661320	16720	16720	16720	16720	0
573	20240607	105500	134661320	16720	16720	16720	16720	0
574	20240607	105400	134661320	16720	16720	16720	16720	0
575	20240607	105300	134661320	16720	16720	16720	16720	23
576	20240607	105200	134276760	16690	16690	16690	16690	11
577	20240607	105100	134093170	16690	16690	16690	16690	0
578	20240607	105000	134093170	16690	16690	16690	16690	0
579	20240607	104900	134093170	16690	16690	16690	16690	0
580	20240607	104800	134093170	16690	16690	16690	16690	11
581	20240607	104700	133909580	16690	16690	16690	16690	0
582	20240607	104600	133909580	16690	16690	16690	16690	0
583	20240607	104500	133909580	16690	16690	16690	16690	0
584	20240607	104400	133909580	16690	16690	16690	16690	0
585	20240607	104300	133909580	16690	16690	16690	16690	0
586	20240607	104200	133909580	16690	16690	16690	16690	0
587	20240607	104100	133909580	16690	16690	16690	16690	0
588	20240607	104000	133909580	16690	16690	16690	16690	0
589	20240607	103900	133909580	16690	16700	16700	16690	194
590	20240607	103800	130669990	16710	16710	16710	16710	12
591	20240607	103700	130469470	16710	16710	16710	16710	0
592	20240607	103600	130469470	16710	16710	16710	16710	0
593	20240607	103500	130469470	16710	16720	16720	16710	36
594	20240607	103400	129867900	16720	16720	16720	16720	1
595	20240607	103300	129851180	16720	16720	16720	16720	0
596	20240607	103200	129851180	16720	16720	16720	16720	1
597	20240607	103100	129834460	16720	16720	16720	16700	76
598	20240607	103000	128564870	16720	16720	16720	16720	0
599	20240607	102900	128564870	16720	16720	16720	16720	27
600	20240607	102800	128113430	16720	16720	16720	16720	35
601	20240607	102700	127528230	16700	16700	16700	16700	1
602	20240607	102600	127511530	16720	16720	16720	16720	0
603	20240607	102500	127511530	16720	16720	16720	16720	50
604	20240607	102400	126675530	16720	16720	16720	16720	2
605	20240607	102300	126642090	16720	16720	16720	16720	119
606	20240607	102200	124652410	16720	16720	16720	16710	32
607	20240607	102100	124117670	16720	16720	16720	16720	0
608	20240607	102000	124117670	16720	16720	16720	16720	0
609	20240607	101900	124117670	16720	16720	16720	16720	0
610	20240607	101800	124117670	16720	16720	16720	16720	0
611	20240607	101700	124117670	16720	16720	16720	16720	2
612	20240607	101600	124084230	16700	16700	16700	16700	0
613	20240607	101500	124084230	16700	16700	16700	16700	0
614	20240607	101400	124084230	16700	16700	16700	16700	0
615	20240607	101300	124084230	16700	16700	16700	16700	0
616	20240607	101200	124084230	16700	16700	16700	16700	35
617	20240607	101100	123499730	16700	16700	16700	16700	0
618	20240607	101000	123499730	16700	16700	16700	16700	263
619	20240607	100900	119107630	16700	16760	16760	16700	1596
620	20240607	100800	92420420	16770	16780	16780	16770	37
621	20240607	100700	91799920	16800	16800	16800	16800	1
622	20240607	100600	91783120	16790	16790	16790	16790	20
623	20240607	100500	91447320	16790	16800	16800	16790	46
624	20240607	100400	90674750	16800	16800	16800	16800	0
625	20240607	100300	90674750	16800	16800	16800	16800	1
626	20240607	100200	90657950	16800	16800	16800	16800	2
627	20240607	100100	90624350	16790	16790	16790	16790	0
628	20240607	100000	90624350	16790	16790	16790	16790	0
629	20240607	095900	90624350	16790	16790	16790	16790	1
630	20240607	095800	90607560	16790	16790	16790	16790	24
631	20240607	095700	90204600	16770	16770	16770	16770	0
632	20240607	095600	90204600	16770	16770	16770	16770	0
633	20240607	095500	90204600	16770	16770	16770	16770	0
634	20240607	095400	90204600	16770	16770	16770	16770	0
635	20240607	095300	90204600	16770	16770	16770	16770	0
636	20240607	095200	90204600	16770	16770	16770	16770	0
637	20240607	095100	90204600	16770	16770	16770	16770	0
638	20240607	095000	90204600	16770	16770	16770	16770	33
639	20240607	094900	89651190	16770	16780	16780	16770	169
640	20240607	094800	86817010	16780	16780	16780	16780	0
641	20240607	094700	86817010	16780	16790	16790	16780	500
642	20240607	094600	78426880	16810	16810	16810	16810	0
643	20240607	094500	78426880	16810	16850	16850	16780	1113
644	20240607	094400	59740340	16840	16840	16840	16840	0
645	20240607	094300	59740340	16840	16810	16840	16810	10
646	20240607	094200	59571970	16850	16850	16850	16850	0
647	20240607	094100	59571970	16850	16850	16850	16790	4
648	20240607	094000	59504630	16790	16790	16790	16790	0
649	20240607	093900	59504630	16790	16790	16790	16790	0
650	20240607	093800	59504630	16790	16790	16790	16790	1
651	20240607	093700	59487840	16840	16840	16840	16840	188
652	20240607	093600	56321920	16840	16840	16840	16840	0
653	20240607	093500	56321920	16840	16780	16840	16780	1093
654	20240607	093400	37975800	16830	16830	16830	16830	165
655	20240607	093300	35198850	16830	16830	16830	16830	8
656	20240607	093200	35064210	16830	16830	16830	16830	0
657	20240607	093100	35064210	16830	16820	16830	16820	101
658	20240607	093000	33364950	16830	16830	16830	16830	0
659	20240607	092900	33364950	16830	16830	16830	16830	0
660	20240607	092800	33364950	16830	16830	16830	16830	5
661	20240607	092700	33280800	16830	16820	16830	16820	143
662	20240607	092600	30875440	16780	16780	16780	16780	0
663	20240607	092500	30875440	16780	16780	16780	16780	145
664	20240607	092400	28442340	16820	16820	16820	16820	0
665	20240607	092300	28442340	16820	16820	16820	16820	1
666	20240607	092200	28425520	16750	16750	16750	16750	0
667	20240607	092100	28425520	16750	16750	16750	16750	58
668	20240607	092000	27454020	16750	16750	16750	16750	60
669	20240607	091900	26449020	16750	16750	16750	16750	0
670	20240607	091800	26449020	16750	16750	16750	16750	0
671	20240607	091700	26449020	16750	16750	16750	16750	20
672	20240607	091600	26114020	16750	16750	16750	16750	0
673	20240607	091500	26114020	16750	16750	16750	16750	70
674	20240607	091400	24941520	16850	16850	16850	16850	0
675	20240607	091300	24941520	16850	16850	16850	16850	1
676	20240607	091200	24924670	16850	16850	16850	16850	10
677	20240607	091100	24756170	16840	16840	16840	16840	1
678	20240607	091000	24739330	16840	16840	16840	16840	0
679	20240607	090900	24739330	16840	16840	16840	16840	6
680	20240607	090800	24638290	16860	16860	16860	16860	0
681	20240607	090700	24638290	16860	16860	16860	16860	0
682	20240607	090600	24638290	16860	16860	16860	16860	0
683	20240607	090500	24638290	16860	16710	16860	16700	201
684	20240607	090400	21281350	16730	16730	16730	16730	0
685	20240607	090300	21281350	16730	16730	16730	16730	0
686	20240607	090200	21281350	16730	16760	16760	16730	600
687	20240607	090100	11227010	16870	16830	16870	16830	5
688	20240607	090000	11142700	16840	16700	16850	16700	667