KissMeData/253840/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	205600	268540480	5030	5030	5030	5030	3366
3	20240625	205500	268540480	5030	5030	5030	5030	0
4	20240625	205400	268540480	5030	5030	5030	5030	0
5	20240625	205300	268540480	5030	5030	5030	5030	0
6	20240625	205200	268540480	5030	5030	5030	5030	0
7	20240625	205100	268540480	5030	5030	5030	5030	0
8	20240625	205000	268540480	5030	5030	5030	5030	0
9	20240625	204900	268540480	5030	5030	5030	5030	0
10	20240625	204800	268540480	5030	5030	5030	5030	0
11	20240625	204700	268540480	5030	5030	5030	5030	0
12	20240625	204600	268540480	5030	5030	5030	5030	0
13	20240625	204500	268540480	5030	5030	5030	5030	0
14	20240625	204400	268540480	5030	5030	5030	5030	0
15	20240625	204300	268540480	5030	5030	5030	5030	0
16	20240625	204200	268540480	5030	5030	5030	5030	0
17	20240625	204100	268540480	5030	5030	5030	5030	0
18	20240625	204000	268540480	5030	5030	5030	5030	0
19	20240625	203900	268540480	5030	5030	5030	5030	0
20	20240625	203800	268540480	5030	5030	5030	5030	0
21	20240625	203700	268540480	5030	5030	5030	5030	0
22	20240625	203600	268540480	5030	5030	5030	5030	0
23	20240625	203500	268540480	5030	5030	5030	5030	0
24	20240625	203400	268540480	5030	5030	5030	5030	0
25	20240625	203300	268540480	5030	5030	5030	5030	0
26	20240625	203200	268540480	5030	5030	5030	5030	0
27	20240625	203100	268540480	5030	5030	5030	5030	0
28	20240625	203000	268540480	5030	5030	5030	5030	0
29	20240625	202900	268540480	5030	5030	5030	5030	0
30	20240625	202800	268540480	5030	5030	5030	5030	0
31	20240625	202700	268540480	5030	5030	5030	5030	0
32	20240625	202600	268540480	5030	5030	5030	5030	3366
33	20240625	202500	268540480	5030	5030	5030	5030	0
34	20240625	202400	268540480	5030	5030	5030	5030	0
35	20240625	202300	268540480	5030	5030	5030	5030	0
36	20240625	202200	268540480	5030	5030	5030	5030	0
37	20240625	202100	268540480	5030	5030	5030	5030	0
38	20240625	202000	268540480	5030	5030	5030	5030	0
39	20240625	201900	268540480	5030	5030	5030	5030	0
40	20240625	201800	268540480	5030	5030	5030	5030	0
41	20240625	201700	268540480	5030	5030	5030	5030	0
42	20240625	201600	268540480	5030	5030	5030	5030	0
43	20240625	201500	268540480	5030	5030	5030	5030	0
44	20240625	201400	268540480	5030	5030	5030	5030	0
45	20240625	201300	268540480	5030	5030	5030	5030	0
46	20240625	201200	268540480	5030	5030	5030	5030	0
47	20240625	201100	268540480	5030	5030	5030	5030	0
48	20240625	201000	268540480	5030	5030	5030	5030	0
49	20240625	200900	268540480	5030	5030	5030	5030	0
50	20240625	200800	268540480	5030	5030	5030	5030	0
51	20240625	200700	268540480	5030	5030	5030	5030	0
52	20240625	200600	268540480	5030	5030	5030	5030	0
53	20240625	200500	268540480	5030	5030	5030	5030	0
54	20240625	200400	268540480	5030	5030	5030	5030	0
55	20240625	200300	268540480	5030	5030	5030	5030	0
56	20240625	200200	268540480	5030	5030	5030	5030	0
57	20240625	200100	268540480	5030	5030	5030	5030	0
58	20240625	200000	268540480	5030	5030	5030	5030	0
59	20240625	195900	268540480	5030	5030	5030	5030	0
60	20240625	195800	268540480	5030	5030	5030	5030	0
61	20240625	195700	268540480	5030	5030	5030	5030	0
62	20240625	195600	268540480	5030	5030	5030	5030	3366
63	20240625	195500	268540480	5030	5030	5030	5030	0
64	20240625	195400	268540480	5030	5030	5030	5030	0
65	20240625	195300	268540480	5030	5030	5030	5030	0
66	20240625	195200	268540480	5030	5030	5030	5030	0
67	20240625	195100	268540480	5030	5030	5030	5030	0
68	20240625	195000	268540480	5030	5030	5030	5030	0
69	20240625	194900	268540480	5030	5030	5030	5030	0
70	20240625	194800	268540480	5030	5030	5030	5030	0
71	20240625	194700	268540480	5030	5030	5030	5030	0
72	20240625	194600	268540480	5030	5030	5030	5030	0
73	20240625	194500	268540480	5030	5030	5030	5030	0
74	20240625	194400	268540480	5030	5030	5030	5030	0
75	20240625	194300	268540480	5030	5030	5030	5030	0
76	20240625	194200	268540480	5030	5030	5030	5030	0
77	20240625	194100	268540480	5030	5030	5030	5030	0
78	20240625	194000	268540480	5030	5030	5030	5030	0
79	20240625	193900	268540480	5030	5030	5030	5030	0
80	20240625	193800	268540480	5030	5030	5030	5030	0
81	20240625	193700	268540480	5030	5030	5030	5030	0
82	20240625	193600	268540480	5030	5030	5030	5030	0
83	20240625	193500	268540480	5030	5030	5030	5030	0
84	20240625	193400	268540480	5030	5030	5030	5030	0
85	20240625	193300	268540480	5030	5030	5030	5030	0
86	20240625	193200	268540480	5030	5030	5030	5030	0
87	20240625	193100	268540480	5030	5030	5030	5030	0
88	20240625	193000	268540480	5030	5030	5030	5030	0
89	20240625	192900	268540480	5030	5030	5030	5030	0
90	20240625	192800	268540480	5030	5030	5030	5030	0
91	20240625	192700	268540480	5030	5030	5030	5030	0
92	20240625	192600	268540480	5030	5030	5030	5030	3366
93	20240625	192500	268540480	5030	5030	5030	5030	0
94	20240625	192400	268540480	5030	5030	5030	5030	0
95	20240625	192300	268540480	5030	5030	5030	5030	0
96	20240625	192200	268540480	5030	5030	5030	5030	0
97	20240625	192100	268540480	5030	5030	5030	5030	0
98	20240625	192000	268540480	5030	5030	5030	5030	0
99	20240625	191900	268540480	5030	5030	5030	5030	0
100	20240625	191800	268540480	5030	5030	5030	5030	0
101	20240625	191700	268540480	5030	5030	5030	5030	0
102	20240625	191600	268540480	5030	5030	5030	5030	0
103	20240625	191500	268540480	5030	5030	5030	5030	0
104	20240625	191400	268540480	5030	5030	5030	5030	0
105	20240625	191300	268540480	5030	5030	5030	5030	0
106	20240625	191200	268540480	5030	5030	5030	5030	0
107	20240625	191100	268540480	5030	5030	5030	5030	0
108	20240625	191000	268540480	5030	5030	5030	5030	0
109	20240625	190900	268540480	5030	5030	5030	5030	0
110	20240625	190800	268540480	5030	5030	5030	5030	0
111	20240625	190700	268540480	5030	5030	5030	5030	0
112	20240625	190600	268540480	5030	5030	5030	5030	0
113	20240625	190500	268540480	5030	5030	5030	5030	0
114	20240625	190400	268540480	5030	5030	5030	5030	0
115	20240625	190300	268540480	5030	5030	5030	5030	0
116	20240625	190200	268540480	5030	5030	5030	5030	0
117	20240625	190100	268540480	5030	5030	5030	5030	0
118	20240625	190000	268540480	5030	5030	5030	5030	0
119	20240625	185900	268540480	5030	5030	5030	5030	0
120	20240625	185800	268540480	5030	5030	5030	5030	0
121	20240625	185700	268540480	5030	5030	5030	5030	0
122	20240625	185600	268540480	5030	5030	5030	5030	3366
123	20240625	185500	268540480	5030	5030	5030	5030	0
124	20240625	185400	268540480	5030	5030	5030	5030	0
125	20240625	185300	268540480	5030	5030	5030	5030	0
126	20240625	185200	268540480	5030	5030	5030	5030	0
127	20240625	185100	268540480	5030	5030	5030	5030	0
128	20240625	185000	268540480	5030	5030	5030	5030	0
129	20240625	184900	268540480	5030	5030	5030	5030	0
130	20240625	184800	268540480	5030	5030	5030	5030	0
131	20240625	184700	268540480	5030	5030	5030	5030	0
132	20240625	184600	268540480	5030	5030	5030	5030	0
133	20240625	184500	268540480	5030	5030	5030	5030	0
134	20240625	184400	268540480	5030	5030	5030	5030	0
135	20240625	184300	268540480	5030	5030	5030	5030	0
136	20240625	184200	268540480	5030	5030	5030	5030	0
137	20240625	184100	268540480	5030	5030	5030	5030	0
138	20240625	184000	268540480	5030	5030	5030	5030	0
139	20240625	183900	268540480	5030	5030	5030	5030	0
140	20240625	183800	268540480	5030	5030	5030	5030	0
141	20240625	183700	268540480	5030	5030	5030	5030	0
142	20240625	183600	268540480	5030	5030	5030	5030	0
143	20240625	183500	268540480	5030	5030	5030	5030	0
144	20240625	183400	268540480	5030	5030	5030	5030	0
145	20240625	183300	268540480	5030	5030	5030	5030	0
146	20240625	183200	268540480	5030	5030	5030	5030	0
147	20240625	183100	268540480	5030	5030	5030	5030	0
148	20240625	183000	268540480	5030	5030	5030	5030	0
149	20240625	182900	268540480	5030	5030	5030	5030	0
150	20240625	182800	268540480	5030	5030	5030	5030	0
151	20240625	182700	268540480	5030	5030	5030	5030	0
152	20240625	182600	268540480	5030	5030	5030	5030	3366
153	20240625	182500	268540480	5030	5030	5030	5030	0
154	20240625	182400	268540480	5030	5030	5030	5030	0
155	20240625	182300	268540480	5030	5030	5030	5030	0
156	20240625	182200	268540480	5030	5030	5030	5030	0
157	20240625	182100	268540480	5030	5030	5030	5030	0
158	20240625	182000	268540480	5030	5030	5030	5030	0
159	20240625	181900	268540480	5030	5030	5030	5030	0
160	20240625	181800	268540480	5030	5030	5030	5030	0
161	20240625	181700	268540480	5030	5030	5030	5030	0
162	20240625	181600	268540480	5030	5030	5030	5030	0
163	20240625	181500	268540480	5030	5030	5030	5030	0
164	20240625	181400	268540480	5030	5030	5030	5030	0
165	20240625	181300	268540480	5030	5030	5030	5030	0
166	20240625	181200	268540480	5030	5030	5030	5030	0
167	20240625	181100	268540480	5030	5030	5030	5030	0
168	20240625	181000	268540480	5030	5030	5030	5030	0
169	20240625	180900	268540480	5030	5030	5030	5030	0
170	20240625	180800	268540480	5030	5030	5030	5030	0
171	20240625	180700	268540480	5030	5030	5030	5030	0
172	20240625	180600	268540480	5030	5030	5030	5030	0
173	20240625	180500	268540480	5030	5030	5030	5030	0
174	20240625	180400	268540480	5030	5030	5030	5030	0
175	20240625	180300	268540480	5030	5030	5030	5030	0
176	20240625	180200	268540480	5030	5030	5030	5030	0
177	20240625	180100	268540480	5030	5030	5030	5030	0
178	20240625	180000	268540480	5030	5030	5030	5030	0
179	20240625	175900	268540480	5030	5030	5030	5030	0
180	20240625	175800	268540480	5030	5030	5030	5030	0
181	20240625	175700	268540480	5030	5030	5030	5030	0
182	20240625	175600	268540480	5030	5030	5030	5030	3366
183	20240625	175500	268540480	5030	5030	5030	5030	0
184	20240625	175400	268540480	5030	5030	5030	5030	0
185	20240625	175300	268540480	5030	5030	5030	5030	0
186	20240625	175200	268540480	5030	5030	5030	5030	0
187	20240625	175100	268540480	5030	5030	5030	5030	0
188	20240625	175000	268540480	5030	5030	5030	5030	0
189	20240625	174900	268540480	5030	5030	5030	5030	0
190	20240625	174800	268540480	5030	5030	5030	5030	0
191	20240625	174700	268540480	5030	5030	5030	5030	0
192	20240625	174600	268540480	5030	5030	5030	5030	0
193	20240625	174500	268540480	5030	5030	5030	5030	0
194	20240625	174400	268540480	5030	5030	5030	5030	0
195	20240625	174300	268540480	5030	5030	5030	5030	0
196	20240625	174200	268540480	5030	5030	5030	5030	0
197	20240625	174100	268540480	5030	5030	5030	5030	0
198	20240625	174000	268540480	5030	5030	5030	5030	0
199	20240625	173900	268540480	5030	5030	5030	5030	0
200	20240625	173800	268540480	5030	5030	5030	5030	0
201	20240625	173700	268540480	5030	5030	5030	5030	0
202	20240625	173600	268540480	5030	5030	5030	5030	0
203	20240625	173500	268540480	5030	5030	5030	5030	0
204	20240625	173400	268540480	5030	5030	5030	5030	0
205	20240625	173300	268540480	5030	5030	5030	5030	0
206	20240625	173200	268540480	5030	5030	5030	5030	0
207	20240625	173100	268540480	5030	5030	5030	5030	0
208	20240625	173000	268540480	5030	5030	5030	5030	0
209	20240625	172900	268540480	5030	5030	5030	5030	0
210	20240625	172800	268540480	5030	5030	5030	5030	0
211	20240625	172700	268540480	5030	5030	5030	5030	0
212	20240625	172600	268540480	5030	5030	5030	5030	3366
213	20240625	172500	268540480	5030	5030	5030	5030	0
214	20240625	172400	268540480	5030	5030	5030	5030	0
215	20240625	172300	268540480	5030	5030	5030	5030	0
216	20240625	172200	268540480	5030	5030	5030	5030	0
217	20240625	172100	268540480	5030	5030	5030	5030	0
218	20240625	172000	268540480	5030	5030	5030	5030	0
219	20240625	171900	268540480	5030	5030	5030	5030	0
220	20240625	171800	268540480	5030	5030	5030	5030	0
221	20240625	171700	268540480	5030	5030	5030	5030	0
222	20240625	171600	268540480	5030	5030	5030	5030	0
223	20240625	171500	268540480	5030	5030	5030	5030	0
224	20240625	171400	268540480	5030	5030	5030	5030	0
225	20240625	171300	268540480	5030	5030	5030	5030	0
226	20240625	171200	268540480	5030	5030	5030	5030	0
227	20240625	171100	268540480	5030	5030	5030	5030	0
228	20240625	171000	268540480	5030	5030	5030	5030	0
229	20240625	170900	268540480	5030	5030	5030	5030	0
230	20240625	170800	268540480	5030	5030	5030	5030	0
231	20240625	170700	268540480	5030	5030	5030	5030	0
232	20240625	170600	268540480	5030	5030	5030	5030	0
233	20240625	170500	268540480	5030	5030	5030	5030	0
234	20240625	170400	268540480	5030	5030	5030	5030	0
235	20240625	170300	268540480	5030	5030	5030	5030	0
236	20240625	170200	268540480	5030	5030	5030	5030	0
237	20240625	170100	268540480	5030	5030	5030	5030	0
238	20240625	170000	268540480	5030	5030	5030	5030	0
239	20240625	165900	268540480	5030	5030	5030	5030	0
240	20240625	165800	268540480	5030	5030	5030	5030	0
241	20240625	165700	268540480	5030	5030	5030	5030	0
242	20240625	165600	268540480	5030	5030	5030	5030	3366
243	20240625	165500	268540480	5030	5030	5030	5030	0
244	20240625	165400	268540480	5030	5030	5030	5030	0
245	20240625	165300	268540480	5030	5030	5030	5030	0
246	20240625	165200	268540480	5030	5030	5030	5030	0
247	20240625	165100	268540480	5030	5030	5030	5030	0
248	20240625	165000	268540480	5030	5030	5030	5030	0
249	20240625	164900	268540480	5030	5030	5030	5030	0
250	20240625	164800	268540480	5030	5030	5030	5030	0
251	20240625	164700	268540480	5030	5030	5030	5030	0
252	20240625	164600	268540480	5030	5030	5030	5030	0
253	20240625	164500	268540480	5030	5030	5030	5030	0
254	20240625	164400	268540480	5030	5030	5030	5030	0
255	20240625	164300	268540480	5030	5030	5030	5030	0
256	20240625	164200	268540480	5030	5030	5030	5030	0
257	20240625	164100	268540480	5030	5030	5030	5030	0
258	20240625	164000	268540480	5030	5030	5030	5030	0
259	20240625	163900	268540480	5030	5030	5030	5030	0
260	20240625	163800	268540480	5030	5030	5030	5030	0
261	20240625	163700	268540480	5030	5030	5030	5030	0
262	20240625	163600	268540480	5030	5030	5030	5030	0
263	20240625	163500	268540480	5030	5030	5030	5030	0
264	20240625	163400	268540480	5030	5030	5030	5030	0
265	20240625	163300	268540480	5030	5030	5030	5030	0
266	20240625	163200	268540480	5030	5030	5030	5030	0
267	20240625	163100	268540480	5030	5030	5030	5030	0
268	20240625	163000	268540480	5030	5030	5030	5030	0
269	20240625	162900	268540480	5030	5030	5030	5030	0
270	20240625	162800	268540480	5030	5030	5030	5030	0
271	20240625	162700	268540480	5030	5030	5030	5030	0
272	20240625	162600	268540480	5030	5030	5030	5030	3366
273	20240625	162500	268540480	5030	5030	5030	5030	0
274	20240625	162400	268540480	5030	5030	5030	5030	0
275	20240625	162300	268540480	5030	5030	5030	5030	0
276	20240625	162200	268540480	5030	5030	5030	5030	0
277	20240625	162100	268540480	5030	5030	5030	5030	0
278	20240625	162000	268540480	5030	5030	5030	5030	0
279	20240625	161900	268540480	5030	5030	5030	5030	0
280	20240625	161800	268540480	5030	5030	5030	5030	0
281	20240625	161700	268540480	5030	5030	5030	5030	0
282	20240625	161600	268540480	5030	5030	5030	5030	0
283	20240625	161500	268540480	5030	5030	5030	5030	0
284	20240625	161400	268540480	5030	5030	5030	5030	0
285	20240625	161300	268540480	5030	5030	5030	5030	0
286	20240625	161200	268540480	5030	5030	5030	5030	0
287	20240625	161100	268540480	5030	5030	5030	5030	0
288	20240625	161000	268540480	5030	5030	5030	5030	0
289	20240625	160900	268540480	5030	5030	5030	5030	0
290	20240625	160800	268540480	5030	5030	5030	5030	0
291	20240625	160700	268540480	5030	5030	5030	5030	0
292	20240625	160600	268540480	5030	5030	5030	5030	0
293	20240625	160500	268540480	5030	5030	5030	5030	0
294	20240625	160400	268540480	5030	5030	5030	5030	0
295	20240625	160300	268540480	5030	5030	5030	5030	0
296	20240625	160200	268540480	5030	5030	5030	5030	0
297	20240625	160100	268540480	5030	5030	5030	5030	0
298	20240625	160000	268540480	5030	5030	5030	5030	0
299	20240625	155900	268540480	5030	5030	5030	5030	0
300	20240625	155800	268540480	5030	5030	5030	5030	0
301	20240625	155700	268540480	5030	5030	5030	5030	0
302	20240625	155600	268540480	5030	5030	5030	5030	3366
303	20240625	155500	268540480	5030	5030	5030	5030	0
304	20240625	155400	268540480	5030	5030	5030	5030	0
305	20240625	155300	268540480	5030	5030	5030	5030	0
306	20240625	155200	268540480	5030	5030	5030	5030	0
307	20240625	155100	268540480	5030	5030	5030	5030	0
308	20240625	155000	268540480	5030	5030	5030	5030	0
309	20240625	154900	268540480	5030	5030	5030	5030	0
310	20240625	154800	268540480	5030	5030	5030	5030	0
311	20240625	154700	268540480	5030	5030	5030	5030	0
312	20240625	154600	268540480	5030	5030	5030	5030	0
313	20240625	154500	268540480	5030	5030	5030	5030	0
314	20240625	154400	268540480	5030	5030	5030	5030	0
315	20240625	154300	268540480	5030	5030	5030	5030	0
316	20240625	154200	268540480	5030	5030	5030	5030	0
317	20240625	154100	268540480	5030	5030	5030	5030	0
318	20240625	154000	268540480	5030	5030	5030	5030	0
319	20240625	153900	268540480	5030	5030	5030	5030	0
320	20240625	153800	268540480	5030	5030	5030	5030	0
321	20240625	153700	268540480	5030	5030	5030	5030	0
322	20240625	153600	268540480	5030	5030	5030	5030	0
323	20240625	153500	268540480	5030	5030	5030	5030	0
324	20240625	153400	268540480	5030	5030	5030	5030	0
325	20240625	153300	268540480	5030	5030	5030	5030	0
326	20240625	153200	268540480	5030	5030	5030	5030	0
327	20240625	153100	268540480	5030	5030	5030	5030	0
328	20240625	153000	268540480	5030	5030	5030	5030	3366
329	20240625	152900	251609500	5060	5060	5060	5060	0
330	20240625	152800	251609500	5060	5060	5060	5060	0
331	20240625	152700	251609500	5060	5060	5060	5060	0
332	20240625	152600	251609500	5060	5060	5060	5060	0
333	20240625	152500	251609500	5060	5060	5060	5060	0
334	20240625	152400	251609500	5060	5060	5060	5060	0
335	20240625	152300	251609500	5060	5060	5060	5060	0
336	20240625	152200	251609500	5060	5060	5060	5060	0
337	20240625	152100	251609500	5060	5060	5060	5060	0
338	20240625	152000	251609500	5060	5060	5060	5060	0
339	20240625	151900	251609500	5060	5060	5060	5060	1
340	20240625	151800	251604440	5070	5070	5070	5070	1
341	20240625	151700	251599370	5070	5060	5070	5060	650
342	20240625	151600	248310360	5060	5040	5060	5040	1375
343	20240625	151500	241372940	5060	5040	5060	5040	430
344	20240625	151400	239205720	5040	5040	5040	5040	1
345	20240625	151300	239200680	5070	5070	5070	5070	0
346	20240625	151200	239200680	5070	5060	5070	5060	502
347	20240625	151100	236660540	5060	5050	5060	5050	102
348	20240625	151000	236145420	5060	5050	5060	5050	422
349	20240625	150900	234014300	5060	5060	5060	5060	200
350	20240625	150800	233002300	5060	5060	5060	5060	0
351	20240625	150700	233002300	5060	5040	5060	5040	208
352	20240625	150600	231952840	5050	5050	5050	5050	41
353	20240625	150500	231745790	5060	5060	5060	5060	14
354	20240625	150400	231674950	5060	5060	5060	5050	296
355	20240625	150300	230178550	5060	5050	5060	5050	121
356	20240625	150200	229567490	5050	5050	5050	5050	102
357	20240625	150100	229052390	5050	5050	5050	5050	2
358	20240625	150000	229042290	5040	5040	5040	5040	150
359	20240625	145900	228286290	5040	5040	5040	5040	100
360	20240625	145800	227782290	5050	5050	5050	5050	1
361	20240625	145700	227777240	5040	5040	5040	5040	19
362	20240625	145600	227681480	5050	5050	5050	5050	0
363	20240625	145500	227681480	5050	5050	5050	5050	1
364	20240625	145400	227676430	5040	5040	5040	5040	94
365	20240625	145300	227202670	5040	5040	5040	5040	106
366	20240625	145200	226668430	5050	5050	5050	5050	0
367	20240625	145100	226668430	5050	5050	5050	5050	0
368	20240625	145000	226668430	5050	5050	5050	5050	0
369	20240625	144900	226668430	5050	5050	5050	5050	2
370	20240625	144800	226658330	5050	5050	5050	5050	22
371	20240625	144700	226547230	5030	5030	5030	5030	0
372	20240625	144600	226547230	5030	5030	5030	5030	200
373	20240625	144500	225541230	5030	5030	5030	5030	10
374	20240625	144400	225490930	5050	5050	5050	5050	0
375	20240625	144300	225490930	5050	5050	5050	5050	102
376	20240625	144200	224975830	5050	5040	5050	5030	11
377	20240625	144100	224920470	5040	5040	5040	5040	2
378	20240625	144000	224910390	5040	5040	5040	5040	2
379	20240625	143900	224900310	5030	5030	5040	5030	153
380	20240625	143800	224130710	5040	5040	5040	5040	7
381	20240625	143700	224095430	5060	5060	5060	5060	0
382	20240625	143600	224095430	5060	5060	5060	5060	0
383	20240625	143500	224095430	5060	5060	5060	5060	0
384	20240625	143400	224095430	5060	5060	5060	5060	0
385	20240625	143300	224095430	5060	5060	5060	5060	0
386	20240625	143200	224095430	5060	5060	5060	5060	1
387	20240625	143100	224090370	5050	5050	5050	5050	2
388	20240625	143000	224080270	5050	5050	5050	5050	0
389	20240625	142900	224080270	5050	5050	5050	5050	26
390	20240625	142800	223948970	5050	5040	5050	5030	468
391	20240625	142700	221594780	5050	5050	5050	5050	0
392	20240625	142600	221594780	5050	5050	5050	5050	0
393	20240625	142500	221594780	5050	5050	5050	5050	21
394	20240625	142400	221488730	5040	5040	5040	5040	0
395	20240625	142300	221488730	5040	5040	5040	5040	2
396	20240625	142200	221478650	5050	5050	5050	5050	0
397	20240625	142100	221478650	5050	5050	5050	5050	2
398	20240625	142000	221468550	5050	5050	5050	5050	0
399	20240625	141900	221468550	5050	5050	5050	5050	0
400	20240625	141800	221468550	5050	5050	5050	5050	0
401	20240625	141700	221468550	5050	5050	5050	5050	302
402	20240625	141600	219943450	5050	5050	5050	5050	1
403	20240625	141500	219938400	5030	5050	5050	5030	16
404	20240625	141400	219857800	5050	5050	5050	5050	5
405	20240625	141300	219832550	5030	5030	5030	5030	0
406	20240625	141200	219832550	5030	5030	5030	5030	0
407	20240625	141100	219832550	5030	5040	5040	5030	254
408	20240625	141000	218553930	5040	5040	5040	5040	0
409	20240625	140900	218553930	5040	5040	5040	5040	100
410	20240625	140800	218049930	5040	5040	5040	5040	0
411	20240625	140700	218049930	5040	5040	5040	5040	0
412	20240625	140600	218049930	5040	5030	5040	5030	21
413	20240625	140500	217944290	5030	5030	5030	5030	0
414	20240625	140400	217944290	5030	5030	5030	5030	0
415	20240625	140300	217944290	5030	5030	5030	5030	454
416	20240625	140200	215660670	5040	5040	5040	5040	2
417	20240625	140100	215650590	5050	5050	5050	5050	1
418	20240625	140000	215645540	5040	5040	5040	5040	0
419	20240625	135900	215645540	5040	5040	5040	5040	0
420	20240625	135800	215645540	5040	5040	5040	5040	0
421	20240625	135700	215645540	5040	5040	5040	5040	1
422	20240625	135600	215640500	5050	5050	5050	5050	64
423	20240625	135500	215317300	5030	5030	5030	5030	0
424	20240625	135400	215317300	5030	5030	5030	5030	0
425	20240625	135300	215317300	5030	5030	5030	5030	0
426	20240625	135200	215317300	5030	5030	5030	5030	600
427	20240625	135100	212299300	5050	5050	5050	5050	0
428	20240625	135000	212299300	5050	5050	5050	5050	0
429	20240625	134900	212299300	5050	5050	5050	5050	9
430	20240625	134800	212253850	5050	5040	5050	5040	26
431	20240625	134700	212122800	5040	5040	5040	5040	700
432	20240625	134600	208594800	5030	5030	5030	5030	0
433	20240625	134500	208594800	5030	5030	5030	5030	40
434	20240625	134400	208393600	5040	5040	5040	5040	0
435	20240625	134300	208393600	5040	5040	5040	5040	0
436	20240625	134200	208393600	5040	5040	5040	5040	0
437	20240625	134100	208393600	5040	5040	5040	5040	1
438	20240625	134000	208388560	5030	5030	5030	5030	0
439	20240625	133900	208388560	5030	5030	5030	5030	0
440	20240625	133800	208388560	5030	5030	5030	5030	0
441	20240625	133700	208388560	5030	5030	5030	5030	100
442	20240625	133600	207885560	5020	5020	5020	5020	21
443	20240625	133500	207780140	5040	5040	5040	5040	0
444	20240625	133400	207780140	5040	5030	5040	5020	948
445	20240625	133300	203020160	5030	5040	5040	5030	101
446	20240625	133200	202512120	5030	5030	5030	5030	0
447	20240625	133100	202512120	5030	5030	5030	5030	7
448	20240625	133000	202476910	5040	5040	5040	5040	0
449	20240625	132900	202476910	5040	5040	5040	5040	0
450	20240625	132800	202476910	5040	5040	5040	5040	0
451	20240625	132700	202476910	5040	5040	5040	5040	0
452	20240625	132600	202476910	5040	5040	5040	5040	50
453	20240625	132500	202224910	5040	5040	5040	5040	0
454	20240625	132400	202224910	5040	5040	5040	5040	0
455	20240625	132300	202224910	5040	5040	5040	5040	0
456	20240625	132200	202224910	5040	5040	5040	5040	0
457	20240625	132100	202224910	5040	5040	5040	5040	0
458	20240625	132000	202224910	5040	5040	5040	5040	0
459	20240625	131900	202224910	5040	5040	5040	5040	0
460	20240625	131800	202224910	5040	5040	5040	5040	0
461	20240625	131700	202224910	5040	5040	5040	5040	0
462	20240625	131600	202224910	5040	5040	5040	5040	1
463	20240625	131500	202219870	5030	5030	5030	5030	0
464	20240625	131400	202219870	5030	5030	5030	5030	0
465	20240625	131300	202219870	5030	5030	5030	5030	0
466	20240625	131200	202219870	5030	5030	5030	5030	0
467	20240625	131100	202219870	5030	5030	5030	5030	99
468	20240625	131000	201721900	5030	5030	5030	5030	0
469	20240625	130900	201721900	5030	5030	5030	5030	420
470	20240625	130800	199609300	5030	5030	5030	5030	0
471	20240625	130700	199609300	5030	5030	5030	5030	0
472	20240625	130600	199609300	5030	5030	5030	5030	9
473	20240625	130500	199564030	5030	5030	5030	5030	0
474	20240625	130400	199564030	5030	5030	5030	5030	1
475	20240625	130300	199559000	5030	5030	5030	5030	0
476	20240625	130200	199559000	5030	5030	5030	5030	21
477	20240625	130100	199453370	5030	5030	5030	5030	110
478	20240625	130000	198900070	5030	5030	5030	5030	116
479	20240625	125900	198316590	5030	5030	5030	5030	30
480	20240625	125800	198165690	5030	5030	5030	5030	0
481	20240625	125700	198165690	5030	5030	5030	5030	0
482	20240625	125600	198165690	5030	5030	5030	5030	0
483	20240625	125500	198165690	5030	5030	5030	5030	0
484	20240625	125400	198165690	5030	5030	5030	5030	0
485	20240625	125300	198165690	5030	5030	5030	5030	0
486	20240625	125200	198165690	5030	5030	5030	5030	0
487	20240625	125100	198165690	5030	5030	5030	5030	100
488	20240625	125000	197662690	5030	5030	5030	5030	0
489	20240625	124900	197662690	5030	5030	5030	5030	16
490	20240625	124800	197582210	5030	5030	5030	5030	10
491	20240625	124700	197531910	5030	5030	5030	5030	0
492	20240625	124600	197531910	5030	5030	5030	5030	0
493	20240625	124500	197531910	5030	5030	5030	5030	0
494	20240625	124400	197531910	5030	5030	5030	5030	1
495	20240625	124300	197526880	5030	5030	5030	5030	0
496	20240625	124200	197526880	5030	5030	5030	5030	50
497	20240625	124100	197275380	5020	5030	5040	5020	674
498	20240625	124000	193888060	5030	5030	5030	5030	900
499	20240625	123900	189361060	5030	5030	5030	5030	32
500	20240625	123800	189200100	5030	5030	5030	5030	10
501	20240625	123700	189149800	5030	5030	5030	5030	0
502	20240625	123600	189149800	5030	5030	5030	5030	269
503	20240625	123500	187796730	5040	5040	5040	5040	0
504	20240625	123400	187796730	5040	5040	5040	5040	0
505	20240625	123300	187796730	5040	5040	5040	5040	0
506	20240625	123200	187796730	5040	5040	5040	5040	0
507	20240625	123100	187796730	5040	5040	5040	5040	0
508	20240625	123000	187796730	5040	5040	5040	5040	5
509	20240625	122900	187771530	5040	5040	5040	5040	1
510	20240625	122800	187766490	5030	5030	5030	5030	0
511	20240625	122700	187766490	5030	5030	5030	5030	329
512	20240625	122600	186111620	5030	5030	5030	5030	200
513	20240625	122500	185105620	5030	5030	5030	5030	207
514	20240625	122400	184064410	5030	5030	5030	5030	0
515	20240625	122300	184064410	5030	5030	5030	5030	0
516	20240625	122200	184064410	5030	5030	5030	5030	2
517	20240625	122100	184054350	5030	5020	5030	5020	13
518	20240625	122000	183989060	5020	5020	5020	5020	400
519	20240625	121900	181981060	5020	5020	5020	5020	0
520	20240625	121800	181981060	5020	5020	5020	5020	0
521	20240625	121700	181981060	5020	5020	5020	5020	151
522	20240625	121600	181223040	5020	5020	5020	5020	0
523	20240625	121500	181223040	5020	5020	5020	5020	0
524	20240625	121400	181223040	5020	5020	5030	5020	1004
525	20240625	121300	176182940	5030	5030	5030	5030	100
526	20240625	121200	175679940	5030	5030	5030	5030	114
527	20240625	121100	175106520	5030	5020	5030	5020	9
528	20240625	121000	175061330	5030	5030	5030	5030	0
529	20240625	120900	175061330	5030	5030	5030	5030	1
530	20240625	120800	175056300	5020	5020	5020	5020	100
531	20240625	120700	174554300	5020	5020	5020	5020	150
532	20240625	120600	173801300	5030	5030	5030	5030	0
533	20240625	120500	173801300	5030	5030	5030	5030	0
534	20240625	120400	173801300	5030	5020	5030	5020	96
535	20240625	120300	173318870	5030	5030	5030	5030	1
536	20240625	120200	173313840	5020	5020	5020	5020	60
537	20240625	120100	173012640	5020	5020	5020	5020	0
538	20240625	120000	173012640	5020	5020	5020	5020	0
539	20240625	115900	173012640	5020	5020	5020	5020	0
540	20240625	115800	173012640	5020	5020	5020	5020	1
541	20240625	115700	173007620	5020	5020	5020	5020	0
542	20240625	115600	173007620	5020	5030	5030	5020	63
543	20240625	115500	172691320	5020	5020	5020	5020	1
544	20240625	115400	172686300	5030	5030	5030	5030	50
545	20240625	115300	172434800	5030	5030	5030	5030	10
546	20240625	115200	172384500	5030	5030	5030	5030	1
547	20240625	115100	172379470	5020	5020	5020	5020	105
548	20240625	115000	171852370	5020	5020	5020	5020	14
549	20240625	114900	171782090	5030	5030	5030	5030	0
550	20240625	114800	171782090	5030	5030	5030	5030	0
551	20240625	114700	171782090	5030	5030	5030	5030	363
552	20240625	114600	169956200	5030	5040	5040	5030	137
553	20240625	114500	169266940	5030	5020	5030	5020	125
554	20240625	114400	168639340	5040	5040	5040	5040	0
555	20240625	114300	168639340	5040	5030	5040	5030	7
556	20240625	114200	168604110	5030	5030	5030	5030	0
557	20240625	114100	168604110	5030	5030	5030	5030	2
558	20240625	114000	168594050	5030	5030	5030	5030	200
559	20240625	113900	167588050	5030	5030	5030	5030	71
560	20240625	113800	167230920	5030	5030	5030	5030	107
561	20240625	113700	166692710	5030	5030	5030	5030	0
562	20240625	113600	166692710	5030	5030	5030	5030	5
563	20240625	113500	166667560	5030	5030	5030	5030	2
564	20240625	113400	166657500	5030	5030	5030	5030	430
565	20240625	113300	164494600	5030	5040	5040	5030	1614
566	20240625	113200	156376140	5040	5040	5040	5040	0
567	20240625	113100	156376140	5040	5040	5040	5040	20
568	20240625	113000	156275340	5050	5050	5050	5050	0
569	20240625	112900	156275340	5050	5030	5050	5030	3
570	20240625	112800	156260230	5050	5030	5050	5030	115
571	20240625	112700	155680780	5030	5030	5030	5030	808
572	20240625	112600	151616540	5030	5030	5030	5030	0
573	20240625	112500	151616540	5030	5030	5030	5030	92
574	20240625	112400	151153780	5030	5030	5030	5030	1355
575	20240625	112300	144338130	5050	5050	5050	5050	1
576	20240625	112200	144333080	5040	5040	5040	5040	0
577	20240625	112100	144333080	5040	5040	5040	5040	192
578	20240625	112000	143365400	5070	5070	5070	5070	0
579	20240625	111900	143365400	5070	5070	5070	5070	0
580	20240625	111800	143365400	5070	5070	5070	5070	0
581	20240625	111700	143365400	5070	5070	5070	5070	0
582	20240625	111600	143365400	5070	5070	5070	5070	0
583	20240625	111500	143365400	5070	5070	5070	5070	1
584	20240625	111400	143360330	5040	5050	5050	5040	2734
585	20240625	111300	129566070	5050	5050	5050	5050	0
586	20240625	111200	129566070	5050	5050	5050	5050	10
587	20240625	111100	129515570	5050	5050	5050	5050	100
588	20240625	111000	129010570	5070	5070	5070	5070	0
589	20240625	110900	129010570	5070	5070	5070	5070	0
590	20240625	110800	129010570	5070	5070	5070	5070	0
591	20240625	110700	129010570	5070	5070	5070	5070	0
592	20240625	110600	129010570	5070	5070	5070	5070	1
593	20240625	110500	129005500	5050	5050	5050	5050	0
594	20240625	110400	129005500	5050	5050	5050	5050	0
595	20240625	110300	129005500	5050	5050	5050	5050	0
596	20240625	110200	129005500	5050	5050	5050	5050	0
597	20240625	110100	129005500	5050	5050	5050	5050	1
598	20240625	110000	129000450	5070	5070	5070	5070	1
599	20240625	105900	128995380	5050	5050	5050	5050	0
600	20240625	105800	128995380	5050	5050	5050	5050	150
601	20240625	105700	128237880	5070	5070	5070	5070	0
602	20240625	105600	128237880	5070	5070	5070	5070	1
603	20240625	105500	128232810	5050	5050	5050	5050	221
604	20240625	105400	127116760	5070	5070	5070	5070	0
605	20240625	105300	127116760	5070	5070	5070	5070	0
606	20240625	105200	127116760	5070	5070	5070	5070	0
607	20240625	105100	127116760	5070	5070	5070	5070	0
608	20240625	105000	127116760	5070	5070	5070	5070	0
609	20240625	104900	127116760	5070	5070	5070	5070	0
610	20240625	104800	127116760	5070	5070	5070	5070	0
611	20240625	104700	127116760	5070	5070	5070	5070	0
612	20240625	104600	127116760	5070	5060	5070	5060	11
613	20240625	104500	127061090	5070	5070	5070	5070	1
614	20240625	104400	127056020	5060	5060	5060	5060	363
615	20240625	104300	125219240	5060	5070	5070	5060	11
616	20240625	104200	125163570	5060	5060	5060	5060	0
617	20240625	104100	125163570	5060	5060	5060	5060	0
618	20240625	104000	125163570	5060	5060	5060	5060	0
619	20240625	103900	125163570	5060	5060	5060	5060	0
620	20240625	103800	125163570	5060	5060	5060	5060	5
621	20240625	103700	125138270	5050	5050	5050	5050	1
622	20240625	103600	125133220	5050	5050	5050	5050	30
623	20240625	103500	124981720	5070	5070	5070	5070	0
624	20240625	103400	124981720	5070	5050	5070	5050	85
625	20240625	103300	124551570	5070	5070	5070	5070	0
626	20240625	103200	124551570	5070	5070	5070	5070	1
627	20240625	103100	124546500	5060	5060	5060	5060	0
628	20240625	103000	124546500	5060	5060	5060	5060	2
629	20240625	102900	124536380	5050	5050	5050	5050	1
630	20240625	102800	124531330	5060	5060	5060	5060	76
631	20240625	102700	124146770	5060	5060	5060	5060	424
632	20240625	102600	122001330	5060	5060	5060	5060	316
633	20240625	102500	120402370	5060	5060	5060	5060	191
634	20240625	102400	119435910	5050	5060	5060	5050	201
635	20240625	102300	118420850	5050	5050	5050	5050	4
636	20240625	102200	118400650	5060	5060	5060	5060	1
637	20240625	102100	118395590	5060	5060	5060	5060	0
638	20240625	102000	118395590	5060	5060	5060	5060	0
639	20240625	101900	118395590	5060	5060	5060	5060	0
640	20240625	101800	118395590	5060	5060	5060	5060	135
641	20240625	101700	117712490	5060	5060	5060	5060	0
642	20240625	101600	117712490	5060	5060	5060	5060	1
643	20240625	101500	117707430	5070	5050	5070	5050	1673
644	20240625	101400	109258740	5050	5060	5060	5050	112
645	20240625	101300	108693120	5070	5070	5070	5070	0
646	20240625	101200	108693120	5070	5070	5070	5070	0
647	20240625	101100	108693120	5070	5070	5070	5070	0
648	20240625	101000	108693120	5070	5070	5070	5070	0
649	20240625	100900	108693120	5070	5070	5070	5070	0
650	20240625	100800	108693120	5070	5070	5070	5060	52
651	20240625	100700	108429790	5050	5050	5050	5050	200
652	20240625	100600	107419790	5050	5050	5050	5050	0
653	20240625	100500	107419790	5050	5050	5050	5050	207
654	20240625	100400	106374440	5080	5080	5080	5080	1
655	20240625	100300	106369360	5070	5070	5070	5070	10
656	20240625	100200	106318660	5080	5080	5080	5080	0
657	20240625	100100	106318660	5080	5060	5080	5060	1001
658	20240625	100000	101253580	5080	5080	5080	5080	11
659	20240625	095900	101197700	5060	5060	5060	5060	330
660	20240625	095800	99527900	5060	5050	5060	5050	194
661	20240625	095700	98548020	5060	5060	5060	5060	0
662	20240625	095600	98548020	5060	5060	5060	5060	0
663	20240625	095500	98548020	5060	5060	5060	5060	38
664	20240625	095400	98355740	5080	5080	5080	5080	0
665	20240625	095300	98355740	5080	5080	5080	5080	20
666	20240625	095200	98254140	5080	5080	5080	5080	0
667	20240625	095100	98254140	5080	5070	5080	5070	261
668	20240625	095000	96930860	5070	5070	5070	5070	3
669	20240625	094900	96915650	5060	5060	5060	5060	351
670	20240625	094800	95139590	5060	5060	5060	5060	0
671	20240625	094700	95139590	5060	5060	5060	5060	0
672	20240625	094600	95139590	5060	5060	5060	5060	0
673	20240625	094500	95139590	5060	5060	5060	5060	126
674	20240625	094400	94502030	5050	5050	5050	5050	0
675	20240625	094300	94502030	5050	5050	5050	5050	60
676	20240625	094200	94199030	5050	5050	5050	5050	108
677	20240625	094100	93653630	5050	5050	5050	5050	168
678	20240625	094000	92805230	5060	5060	5060	5060	1
679	20240625	093900	92800170	5060	5060	5060	5060	0
680	20240625	093800	92800170	5060	5050	5060	5050	101
681	20240625	093700	92290110	5050	5050	5060	5050	4704
682	20240625	093600	68534870	5070	5070	5070	5070	1
683	20240625	093500	68529800	5070	5070	5070	5070	2
684	20240625	093400	68519660	5060	5060	5070	5060	533
685	20240625	093300	65822670	5070	5050	5070	5050	134
686	20240625	093200	65144660	5050	5050	5050	5050	394
687	20240625	093100	63154960	5050	5050	5050	5050	50
688	20240625	093000	62902460	5070	5060	5070	5050	269
689	20240625	092900	61543960	5070	5070	5070	5070	0
690	20240625	092800	61543960	5070	5070	5070	5070	0
691	20240625	092700	61543960	5070	5050	5070	5050	1083
692	20240625	092600	56074790	5070	5060	5070	5060	102
693	20240625	092500	55558640	5060	5060	5060	5060	5
694	20240625	092400	55533340	5060	5060	5060	5060	0
695	20240625	092300	55533340	5060	5060	5060	5060	1
696	20240625	092200	55528280	5050	5050	5050	5050	50
697	20240625	092100	55275780	5050	5050	5050	5050	60
698	20240625	092000	54972780	5080	5080	5080	5080	2
699	20240625	091900	54962620	5080	5080	5080	5080	0
700	20240625	091800	54962620	5080	5080	5080	5080	1
701	20240625	091700	54957540	5050	5050	5050	5050	6
702	20240625	091600	54927240	5040	5080	5080	5040	450
703	20240625	091500	52658260	5050	5060	5060	5050	690
704	20240625	091400	49173650	5080	5080	5080	5080	0
705	20240625	091300	49173650	5080	5060	5080	5050	248
706	20240625	091200	47919950	5080	5070	5080	5060	19
707	20240625	091100	47823730	5080	5070	5080	5070	122
708	20240625	091000	47205170	5070	5070	5070	5070	76
709	20240625	090900	46819850	5080	5080	5080	5080	5
710	20240625	090800	46794450	5090	5090	5090	5090	5
711	20240625	090700	46769000	5120	5090	5120	5060	1186
712	20240625	090600	40751060	5090	5060	5090	5060	4
713	20240625	090500	40730760	5090	5060	5090	5060	1420
714	20240625	090400	33516970	5050	5050	5050	5050	12
715	20240625	090300	33456370	5050	5060	5060	5050	588
716	20240625	090200	30481330	5060	5060	5060	5060	7
717	20240625	090100	30445910	5080	5080	5080	5080	0
718	20240625	090000	30445910	5080	5030	5080	5030	6052