KissMeData/254490/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	205000	1169585370	16620	16620	16620	16620	684
3	20240620	204900	1169585370	16620	16620	16620	16620	0
4	20240620	204800	1169585370	16620	16620	16620	16620	0
5	20240620	204700	1169585370	16620	16620	16620	16620	0
6	20240620	204600	1169585370	16620	16620	16620	16620	0
7	20240620	204500	1169585370	16620	16620	16620	16620	0
8	20240620	204400	1169585370	16620	16620	16620	16620	0
9	20240620	204300	1169585370	16620	16620	16620	16620	0
10	20240620	204200	1169585370	16620	16620	16620	16620	0
11	20240620	204100	1169585370	16620	16620	16620	16620	0
12	20240620	204000	1169585370	16620	16620	16620	16620	0
13	20240620	203900	1169585370	16620	16620	16620	16620	0
14	20240620	203800	1169585370	16620	16620	16620	16620	0
15	20240620	203700	1169585370	16620	16620	16620	16620	0
16	20240620	203600	1169585370	16620	16620	16620	16620	0
17	20240620	203500	1169585370	16620	16620	16620	16620	0
18	20240620	203400	1169585370	16620	16620	16620	16620	0
19	20240620	203300	1169585370	16620	16620	16620	16620	0
20	20240620	203200	1169585370	16620	16620	16620	16620	0
21	20240620	203100	1169585370	16620	16620	16620	16620	0
22	20240620	203000	1169585370	16620	16620	16620	16620	0
23	20240620	202900	1169585370	16620	16620	16620	16620	0
24	20240620	202800	1169585370	16620	16620	16620	16620	0
25	20240620	202700	1169585370	16620	16620	16620	16620	0
26	20240620	202600	1169585370	16620	16620	16620	16620	0
27	20240620	202500	1169585370	16620	16620	16620	16620	0
28	20240620	202400	1169585370	16620	16620	16620	16620	0
29	20240620	202300	1169585370	16620	16620	16620	16620	0
30	20240620	202200	1169585370	16620	16620	16620	16620	0
31	20240620	202100	1169585370	16620	16620	16620	16620	0
32	20240620	202000	1169585370	16620	16620	16620	16620	684
33	20240620	201900	1169585370	16620	16620	16620	16620	0
34	20240620	201800	1169585370	16620	16620	16620	16620	0
35	20240620	201700	1169585370	16620	16620	16620	16620	0
36	20240620	201600	1169585370	16620	16620	16620	16620	0
37	20240620	201500	1169585370	16620	16620	16620	16620	0
38	20240620	201400	1169585370	16620	16620	16620	16620	0
39	20240620	201300	1169585370	16620	16620	16620	16620	0
40	20240620	201200	1169585370	16620	16620	16620	16620	0
41	20240620	201100	1169585370	16620	16620	16620	16620	0
42	20240620	201000	1169585370	16620	16620	16620	16620	0
43	20240620	200900	1169585370	16620	16620	16620	16620	0
44	20240620	200800	1169585370	16620	16620	16620	16620	0
45	20240620	200700	1169585370	16620	16620	16620	16620	0
46	20240620	200600	1169585370	16620	16620	16620	16620	0
47	20240620	200500	1169585370	16620	16620	16620	16620	0
48	20240620	200400	1169585370	16620	16620	16620	16620	0
49	20240620	200300	1169585370	16620	16620	16620	16620	0
50	20240620	200200	1169585370	16620	16620	16620	16620	0
51	20240620	200100	1169585370	16620	16620	16620	16620	0
52	20240620	200000	1169585370	16620	16620	16620	16620	0
53	20240620	195900	1169585370	16620	16620	16620	16620	0
54	20240620	195800	1169585370	16620	16620	16620	16620	0
55	20240620	195700	1169585370	16620	16620	16620	16620	0
56	20240620	195600	1169585370	16620	16620	16620	16620	0
57	20240620	195500	1169585370	16620	16620	16620	16620	0
58	20240620	195400	1169585370	16620	16620	16620	16620	0
59	20240620	195300	1169585370	16620	16620	16620	16620	0
60	20240620	195200	1169585370	16620	16620	16620	16620	0
61	20240620	195100	1169585370	16620	16620	16620	16620	0
62	20240620	195000	1169585370	16620	16620	16620	16620	684
63	20240620	194900	1169585370	16620	16620	16620	16620	0
64	20240620	194800	1169585370	16620	16620	16620	16620	0
65	20240620	194700	1169585370	16620	16620	16620	16620	0
66	20240620	194600	1169585370	16620	16620	16620	16620	0
67	20240620	194500	1169585370	16620	16620	16620	16620	0
68	20240620	194400	1169585370	16620	16620	16620	16620	0
69	20240620	194300	1169585370	16620	16620	16620	16620	0
70	20240620	194200	1169585370	16620	16620	16620	16620	0
71	20240620	194100	1169585370	16620	16620	16620	16620	0
72	20240620	194000	1169585370	16620	16620	16620	16620	0
73	20240620	193900	1169585370	16620	16620	16620	16620	0
74	20240620	193800	1169585370	16620	16620	16620	16620	0
75	20240620	193700	1169585370	16620	16620	16620	16620	0
76	20240620	193600	1169585370	16620	16620	16620	16620	0
77	20240620	193500	1169585370	16620	16620	16620	16620	0
78	20240620	193400	1169585370	16620	16620	16620	16620	0
79	20240620	193300	1169585370	16620	16620	16620	16620	0
80	20240620	193200	1169585370	16620	16620	16620	16620	0
81	20240620	193100	1169585370	16620	16620	16620	16620	0
82	20240620	193000	1169585370	16620	16620	16620	16620	0
83	20240620	192900	1169585370	16620	16620	16620	16620	0
84	20240620	192800	1169585370	16620	16620	16620	16620	0
85	20240620	192700	1169585370	16620	16620	16620	16620	0
86	20240620	192600	1169585370	16620	16620	16620	16620	0
87	20240620	192500	1169585370	16620	16620	16620	16620	0
88	20240620	192400	1169585370	16620	16620	16620	16620	0
89	20240620	192300	1169585370	16620	16620	16620	16620	0
90	20240620	192200	1169585370	16620	16620	16620	16620	0
91	20240620	192100	1169585370	16620	16620	16620	16620	0
92	20240620	192000	1169585370	16620	16620	16620	16620	684
93	20240620	191900	1169585370	16620	16620	16620	16620	0
94	20240620	191800	1169585370	16620	16620	16620	16620	0
95	20240620	191700	1169585370	16620	16620	16620	16620	0
96	20240620	191600	1169585370	16620	16620	16620	16620	0
97	20240620	191500	1169585370	16620	16620	16620	16620	0
98	20240620	191400	1169585370	16620	16620	16620	16620	0
99	20240620	191300	1169585370	16620	16620	16620	16620	0
100	20240620	191200	1169585370	16620	16620	16620	16620	0
101	20240620	191100	1169585370	16620	16620	16620	16620	0
102	20240620	191000	1169585370	16620	16620	16620	16620	0
103	20240620	190900	1169585370	16620	16620	16620	16620	0
104	20240620	190800	1169585370	16620	16620	16620	16620	0
105	20240620	190700	1169585370	16620	16620	16620	16620	0
106	20240620	190600	1169585370	16620	16620	16620	16620	0
107	20240620	190500	1169585370	16620	16620	16620	16620	0
108	20240620	190400	1169585370	16620	16620	16620	16620	0
109	20240620	190300	1169585370	16620	16620	16620	16620	0
110	20240620	190200	1169585370	16620	16620	16620	16620	0
111	20240620	190100	1169585370	16620	16620	16620	16620	0
112	20240620	190000	1169585370	16620	16620	16620	16620	0
113	20240620	185900	1169585370	16620	16620	16620	16620	0
114	20240620	185800	1169585370	16620	16620	16620	16620	0
115	20240620	185700	1169585370	16620	16620	16620	16620	0
116	20240620	185600	1169585370	16620	16620	16620	16620	0
117	20240620	185500	1169585370	16620	16620	16620	16620	0
118	20240620	185400	1169585370	16620	16620	16620	16620	0
119	20240620	185300	1169585370	16620	16620	16620	16620	0
120	20240620	185200	1169585370	16620	16620	16620	16620	0
121	20240620	185100	1169585370	16620	16620	16620	16620	0
122	20240620	185000	1169585370	16620	16620	16620	16620	684
123	20240620	184900	1169585370	16620	16620	16620	16620	0
124	20240620	184800	1169585370	16620	16620	16620	16620	0
125	20240620	184700	1169585370	16620	16620	16620	16620	0
126	20240620	184600	1169585370	16620	16620	16620	16620	0
127	20240620	184500	1169585370	16620	16620	16620	16620	0
128	20240620	184400	1169585370	16620	16620	16620	16620	0
129	20240620	184300	1169585370	16620	16620	16620	16620	0
130	20240620	184200	1169585370	16620	16620	16620	16620	0
131	20240620	184100	1169585370	16620	16620	16620	16620	0
132	20240620	184000	1169585370	16620	16620	16620	16620	0
133	20240620	183900	1169585370	16620	16620	16620	16620	0
134	20240620	183800	1169585370	16620	16620	16620	16620	0
135	20240620	183700	1169585370	16620	16620	16620	16620	0
136	20240620	183600	1169585370	16620	16620	16620	16620	0
137	20240620	183500	1169585370	16620	16620	16620	16620	0
138	20240620	183400	1169585370	16620	16620	16620	16620	0
139	20240620	183300	1169585370	16620	16620	16620	16620	0
140	20240620	183200	1169585370	16620	16620	16620	16620	0
141	20240620	183100	1169585370	16620	16620	16620	16620	0
142	20240620	183000	1169585370	16620	16620	16620	16620	0
143	20240620	182900	1169585370	16620	16620	16620	16620	0
144	20240620	182800	1169585370	16620	16620	16620	16620	0
145	20240620	182700	1169585370	16620	16620	16620	16620	0
146	20240620	182600	1169585370	16620	16620	16620	16620	0
147	20240620	182500	1169585370	16620	16620	16620	16620	0
148	20240620	182400	1169585370	16620	16620	16620	16620	0
149	20240620	182300	1169585370	16620	16620	16620	16620	0
150	20240620	182200	1169585370	16620	16620	16620	16620	0
151	20240620	182100	1169585370	16620	16620	16620	16620	0
152	20240620	182000	1169585370	16620	16620	16620	16620	684
153	20240620	181900	1169585370	16620	16620	16620	16620	0
154	20240620	181800	1169585370	16620	16620	16620	16620	0
155	20240620	181700	1169585370	16620	16620	16620	16620	0
156	20240620	181600	1169585370	16620	16620	16620	16620	0
157	20240620	181500	1169585370	16620	16620	16620	16620	0
158	20240620	181400	1169585370	16620	16620	16620	16620	0
159	20240620	181300	1169585370	16620	16620	16620	16620	0
160	20240620	181200	1169585370	16620	16620	16620	16620	0
161	20240620	181100	1169585370	16620	16620	16620	16620	0
162	20240620	181000	1169585370	16620	16620	16620	16620	0
163	20240620	180900	1169585370	16620	16620	16620	16620	0
164	20240620	180800	1169585370	16620	16620	16620	16620	0
165	20240620	180700	1169585370	16620	16620	16620	16620	0
166	20240620	180600	1169585370	16620	16620	16620	16620	0
167	20240620	180500	1169585370	16620	16620	16620	16620	0
168	20240620	180400	1169585370	16620	16620	16620	16620	0
169	20240620	180300	1169585370	16620	16620	16620	16620	0
170	20240620	180200	1169585370	16620	16620	16620	16620	0
171	20240620	180100	1169585370	16620	16620	16620	16620	0
172	20240620	180000	1169585370	16620	16620	16620	16620	0
173	20240620	175900	1169585370	16620	16620	16620	16620	0
174	20240620	175800	1169585370	16620	16620	16620	16620	0
175	20240620	175700	1169585370	16620	16620	16620	16620	0
176	20240620	175600	1169585370	16620	16620	16620	16620	0
177	20240620	175500	1169585370	16620	16620	16620	16620	0
178	20240620	175400	1169585370	16620	16620	16620	16620	0
179	20240620	175300	1169585370	16620	16620	16620	16620	0
180	20240620	175200	1169585370	16620	16620	16620	16620	0
181	20240620	175100	1169585370	16620	16620	16620	16620	0
182	20240620	175000	1169585370	16620	16620	16620	16620	684
183	20240620	174900	1169585370	16620	16620	16620	16620	0
184	20240620	174800	1169585370	16620	16620	16620	16620	0
185	20240620	174700	1169585370	16620	16620	16620	16620	0
186	20240620	174600	1169585370	16620	16620	16620	16620	0
187	20240620	174500	1169585370	16620	16620	16620	16620	0
188	20240620	174400	1169585370	16620	16620	16620	16620	0
189	20240620	174300	1169585370	16620	16620	16620	16620	0
190	20240620	174200	1169585370	16620	16620	16620	16620	0
191	20240620	174100	1169585370	16620	16620	16620	16620	0
192	20240620	174000	1169585370	16620	16620	16620	16620	0
193	20240620	173900	1169585370	16620	16620	16620	16620	0
194	20240620	173800	1169585370	16620	16620	16620	16620	0
195	20240620	173700	1169585370	16620	16620	16620	16620	0
196	20240620	173600	1169585370	16620	16620	16620	16620	0
197	20240620	173500	1169585370	16620	16620	16620	16620	0
198	20240620	173400	1169585370	16620	16620	16620	16620	0
199	20240620	173300	1169585370	16620	16620	16620	16620	0
200	20240620	173200	1169585370	16620	16620	16620	16620	0
201	20240620	173100	1169585370	16620	16620	16620	16620	0
202	20240620	173000	1169585370	16620	16620	16620	16620	0
203	20240620	172900	1169585370	16620	16620	16620	16620	0
204	20240620	172800	1169585370	16620	16620	16620	16620	0
205	20240620	172700	1169585370	16620	16620	16620	16620	0
206	20240620	172600	1169585370	16620	16620	16620	16620	0
207	20240620	172500	1169585370	16620	16620	16620	16620	0
208	20240620	172400	1169585370	16620	16620	16620	16620	0
209	20240620	172300	1169585370	16620	16620	16620	16620	0
210	20240620	172200	1169585370	16620	16620	16620	16620	0
211	20240620	172100	1169585370	16620	16620	16620	16620	0
212	20240620	172000	1169585370	16620	16620	16620	16620	684
213	20240620	171900	1169585370	16620	16620	16620	16620	0
214	20240620	171800	1169585370	16620	16620	16620	16620	0
215	20240620	171700	1169585370	16620	16620	16620	16620	0
216	20240620	171600	1169585370	16620	16620	16620	16620	0
217	20240620	171500	1169585370	16620	16620	16620	16620	0
218	20240620	171400	1169585370	16620	16620	16620	16620	0
219	20240620	171300	1169585370	16620	16620	16620	16620	0
220	20240620	171200	1169585370	16620	16620	16620	16620	0
221	20240620	171100	1169585370	16620	16620	16620	16620	0
222	20240620	171000	1169585370	16620	16620	16620	16620	0
223	20240620	170900	1169585370	16620	16620	16620	16620	0
224	20240620	170800	1169585370	16620	16620	16620	16620	0
225	20240620	170700	1169585370	16620	16620	16620	16620	0
226	20240620	170600	1169585370	16620	16620	16620	16620	0
227	20240620	170500	1169585370	16620	16620	16620	16620	0
228	20240620	170400	1169585370	16620	16620	16620	16620	0
229	20240620	170300	1169585370	16620	16620	16620	16620	0
230	20240620	170200	1169585370	16620	16620	16620	16620	0
231	20240620	170100	1169585370	16620	16620	16620	16620	0
232	20240620	170000	1169585370	16620	16620	16620	16620	0
233	20240620	165900	1169585370	16620	16620	16620	16620	0
234	20240620	165800	1169585370	16620	16620	16620	16620	0
235	20240620	165700	1169585370	16620	16620	16620	16620	0
236	20240620	165600	1169585370	16620	16620	16620	16620	0
237	20240620	165500	1169585370	16620	16620	16620	16620	0
238	20240620	165400	1169585370	16620	16620	16620	16620	0
239	20240620	165300	1169585370	16620	16620	16620	16620	0
240	20240620	165200	1169585370	16620	16620	16620	16620	0
241	20240620	165100	1169585370	16620	16620	16620	16620	0
242	20240620	165000	1169585370	16620	16620	16620	16620	684
243	20240620	164900	1169585370	16620	16620	16620	16620	0
244	20240620	164800	1169585370	16620	16620	16620	16620	0
245	20240620	164700	1169585370	16620	16620	16620	16620	0
246	20240620	164600	1169585370	16620	16620	16620	16620	0
247	20240620	164500	1169585370	16620	16620	16620	16620	0
248	20240620	164400	1169585370	16620	16620	16620	16620	0
249	20240620	164300	1169585370	16620	16620	16620	16620	0
250	20240620	164200	1169585370	16620	16620	16620	16620	0
251	20240620	164100	1169585370	16620	16620	16620	16620	0
252	20240620	164000	1169585370	16620	16620	16620	16620	0
253	20240620	163900	1169585370	16620	16620	16620	16620	0
254	20240620	163800	1169585370	16620	16620	16620	16620	0
255	20240620	163700	1169585370	16620	16620	16620	16620	0
256	20240620	163600	1169585370	16620	16620	16620	16620	0
257	20240620	163500	1169585370	16620	16620	16620	16620	0
258	20240620	163400	1169585370	16620	16620	16620	16620	0
259	20240620	163300	1169585370	16620	16620	16620	16620	0
260	20240620	163200	1169585370	16620	16620	16620	16620	0
261	20240620	163100	1169585370	16620	16620	16620	16620	0
262	20240620	163000	1169585370	16620	16620	16620	16620	0
263	20240620	162900	1169585370	16620	16620	16620	16620	0
264	20240620	162800	1169585370	16620	16620	16620	16620	0
265	20240620	162700	1169585370	16620	16620	16620	16620	0
266	20240620	162600	1169585370	16620	16620	16620	16620	0
267	20240620	162500	1169585370	16620	16620	16620	16620	0
268	20240620	162400	1169585370	16620	16620	16620	16620	0
269	20240620	162300	1169585370	16620	16620	16620	16620	0
270	20240620	162200	1169585370	16620	16620	16620	16620	0
271	20240620	162100	1169585370	16620	16620	16620	16620	0
272	20240620	162000	1169585370	16620	16620	16620	16620	684
273	20240620	161900	1169585370	16620	16620	16620	16620	0
274	20240620	161800	1169585370	16620	16620	16620	16620	0
275	20240620	161700	1169585370	16620	16620	16620	16620	0
276	20240620	161600	1169585370	16620	16620	16620	16620	0
277	20240620	161500	1169585370	16620	16620	16620	16620	0
278	20240620	161400	1169585370	16620	16620	16620	16620	0
279	20240620	161300	1169585370	16620	16620	16620	16620	0
280	20240620	161200	1169585370	16620	16620	16620	16620	0
281	20240620	161100	1169585370	16620	16620	16620	16620	0
282	20240620	161000	1169585370	16620	16620	16620	16620	0
283	20240620	160900	1169585370	16620	16620	16620	16620	0
284	20240620	160800	1169585370	16620	16620	16620	16620	0
285	20240620	160700	1169585370	16620	16620	16620	16620	0
286	20240620	160600	1169585370	16620	16620	16620	16620	0
287	20240620	160500	1169585370	16620	16620	16620	16620	0
288	20240620	160400	1169585370	16620	16620	16620	16620	0
289	20240620	160300	1169585370	16620	16620	16620	16620	0
290	20240620	160200	1169585370	16620	16620	16620	16620	0
291	20240620	160100	1169585370	16620	16620	16620	16620	0
292	20240620	160000	1169585370	16620	16620	16620	16620	0
293	20240620	155900	1169585370	16620	16620	16620	16620	0
294	20240620	155800	1169585370	16620	16620	16620	16620	0
295	20240620	155700	1169585370	16620	16620	16620	16620	0
296	20240620	155600	1169585370	16620	16620	16620	16620	0
297	20240620	155500	1169585370	16620	16620	16620	16620	0
298	20240620	155400	1169585370	16620	16620	16620	16620	0
299	20240620	155300	1169585370	16620	16620	16620	16620	0
300	20240620	155200	1169585370	16620	16620	16620	16620	0
301	20240620	155100	1169585370	16620	16620	16620	16620	0
302	20240620	155000	1169585370	16620	16620	16620	16620	684
303	20240620	154900	1169585370	16620	16620	16620	16620	0
304	20240620	154800	1169585370	16620	16620	16620	16620	0
305	20240620	154700	1169585370	16620	16620	16620	16620	0
306	20240620	154600	1169585370	16620	16620	16620	16620	0
307	20240620	154500	1169585370	16620	16620	16620	16620	0
308	20240620	154400	1169585370	16620	16620	16620	16620	0
309	20240620	154300	1169585370	16620	16620	16620	16620	0
310	20240620	154200	1169585370	16620	16620	16620	16620	0
311	20240620	154100	1169585370	16620	16620	16620	16620	0
312	20240620	154000	1169585370	16620	16620	16620	16620	0
313	20240620	153900	1169585370	16620	16620	16620	16620	0
314	20240620	153800	1169585370	16620	16620	16620	16620	0
315	20240620	153700	1169585370	16620	16620	16620	16620	0
316	20240620	153600	1169585370	16620	16620	16620	16620	0
317	20240620	153500	1169585370	16620	16620	16620	16620	0
318	20240620	153400	1169585370	16620	16620	16620	16620	0
319	20240620	153300	1169585370	16620	16620	16620	16620	0
320	20240620	153200	1169585370	16620	16620	16620	16620	0
321	20240620	153100	1169585370	16620	16620	16620	16620	0
322	20240620	153000	1169585370	16620	16620	16620	16620	684
323	20240620	152900	1158217290	16610	16610	16610	16610	0
324	20240620	152800	1158217290	16610	16610	16610	16610	0
325	20240620	152700	1158217290	16610	16610	16610	16610	0
326	20240620	152600	1158217290	16610	16610	16610	16610	0
327	20240620	152500	1158217290	16610	16610	16610	16610	0
328	20240620	152400	1158217290	16610	16610	16610	16610	0
329	20240620	152300	1158217290	16610	16610	16610	16610	0
330	20240620	152200	1158217290	16610	16610	16610	16610	0
331	20240620	152100	1158217290	16610	16610	16610	16610	0
332	20240620	152000	1158217290	16610	16610	16610	16610	0
333	20240620	151900	1158217290	16610	16610	16610	16590	146
334	20240620	151800	1155792260	16590	16600	16610	16590	335
335	20240620	151700	1150227940	16610	16600	16610	16600	410
336	20240620	151600	1143421910	16600	16600	16600	16600	102
337	20240620	151500	1141728710	16600	16570	16600	16570	25
338	20240620	151400	1141314240	16580	16560	16580	16560	192
339	20240620	151300	1138132840	16570	16540	16570	16530	217
340	20240620	151200	1134545030	16540	16540	16540	16540	108
341	20240620	151100	1132758710	16570	16570	16570	16570	10
342	20240620	151000	1132593010	16570	16570	16570	16570	0
343	20240620	150900	1132593010	16570	16570	16570	16570	1
344	20240620	150800	1132576440	16570	16570	16570	16570	1
345	20240620	150700	1132559870	16520	16520	16520	16520	0
346	20240620	150600	1132559870	16520	16600	16600	16520	301
347	20240620	150500	1127587250	16520	16520	16520	16520	0
348	20240620	150400	1127587250	16520	16520	16520	16520	1
349	20240620	150300	1127570730	16520	16520	16520	16520	1
350	20240620	150200	1127554210	16630	16630	16630	16630	0
351	20240620	150100	1127554210	16630	16510	16630	16510	6
352	20240620	150000	1127455030	16500	16510	16510	16500	25
353	20240620	145900	1127042430	16630	16630	16630	16630	0
354	20240620	145800	1127042430	16630	16630	16630	16630	1
355	20240620	145700	1127025800	16510	16570	16570	16500	1402
356	20240620	145600	1103857860	16580	16640	16640	16580	746
357	20240620	145500	1091472950	16630	16630	16630	16630	0
358	20240620	145400	1091472950	16630	16630	16630	16630	0
359	20240620	145300	1091472950	16630	16620	16630	16620	222
360	20240620	145200	1087783210	16590	16590	16590	16590	0
361	20240620	145100	1087783210	16590	16590	16590	16590	0
362	20240620	145000	1087783210	16590	16600	16600	16590	4260
363	20240620	144900	1017106200	16610	16610	16610	16610	59
364	20240620	144800	1016126210	16600	16600	16600	16600	0
365	20240620	144700	1016126210	16600	16600	16600	16600	34
366	20240620	144600	1015561810	16600	16600	16600	16600	60
367	20240620	144500	1014565810	16600	16600	16600	16600	5
368	20240620	144400	1014482810	16610	16610	16610	16610	0
369	20240620	144300	1014482810	16610	16610	16610	16610	0
370	20240620	144200	1014482810	16610	16600	16610	16600	500
371	20240620	144100	1006180460	16570	16570	16570	16570	0
372	20240620	144000	1006180460	16570	16570	16570	16570	20
373	20240620	143900	1005849060	16610	16610	16610	16610	1
374	20240620	143800	1005832450	16560	16560	16560	16560	53
375	20240620	143700	1004954770	16560	16560	16560	16560	0
376	20240620	143600	1004954770	16560	16620	16620	16560	7
377	20240620	143500	1004838670	16550	16620	16620	16550	31
378	20240620	143400	1004325210	16620	16620	16620	16620	0
379	20240620	143300	1004325210	16620	16620	16620	16620	0
380	20240620	143200	1004325210	16620	16580	16620	16570	92
381	20240620	143100	1002799840	16580	16580	16580	16580	153
382	20240620	143000	1000263100	16580	16570	16580	16550	109
383	20240620	142900	998458740	16580	16580	16580	16580	112
384	20240620	142800	996601780	16580	16610	16610	16580	350
385	20240620	142700	990793900	16620	16620	16620	16620	0
386	20240620	142600	990793900	16620	16620	16620	16620	0
387	20240620	142500	990793900	16620	16620	16620	16620	0
388	20240620	142400	990793900	16620	16630	16630	16600	1014
389	20240620	142300	973947120	16630	16630	16630	16630	31
390	20240620	142200	973431590	16630	16640	16640	16630	100
391	20240620	142100	971768020	16650	16650	16650	16650	5
392	20240620	142000	971684770	16650	16650	16650	16650	90
393	20240620	141900	970186270	16650	16650	16650	16650	300
394	20240620	141800	965191270	16660	16660	16660	16660	0
395	20240620	141700	965191270	16660	16660	16660	16660	90
396	20240620	141600	963691870	16650	16650	16650	16650	42
397	20240620	141500	962992570	16650	16650	16650	16650	158
398	20240620	141400	960361870	16660	16660	16660	16660	0
399	20240620	141300	960361870	16660	16660	16660	16660	0
400	20240620	141200	960361870	16660	16660	16660	16660	1
401	20240620	141100	960345210	16660	16650	16660	16650	89
402	20240620	141000	958862530	16650	16650	16650	16650	2
403	20240620	140900	958829230	16650	16650	16660	16650	11
404	20240620	140800	958646070	16650	16650	16650	16650	100
405	20240620	140700	956981070	16660	16660	16660	16660	117
406	20240620	140600	955031850	16660	16660	16660	16660	36
407	20240620	140500	954432090	16660	16660	16660	16660	106
408	20240620	140400	952666130	16660	16660	16660	16660	1
409	20240620	140300	952649470	16660	16660	16660	16660	0
410	20240620	140200	952649470	16660	16660	16660	16660	0
411	20240620	140100	952649470	16660	16660	16660	16660	54
412	20240620	140000	951749830	16680	16670	16680	16650	74
413	20240620	135900	950516710	16670	16670	16670	16670	139
414	20240620	135800	948199580	16660	16650	16660	16650	280
415	20240620	135700	943537010	16660	16650	16660	16650	21
416	20240620	135600	943187160	16650	16650	16650	16650	0
417	20240620	135500	943187160	16650	16650	16650	16650	0
418	20240620	135400	943187160	16650	16650	16650	16650	53
419	20240620	135300	942304710	16660	16660	16660	16660	55
420	20240620	135200	941388410	16660	16660	16660	16660	80
421	20240620	135100	940055610	16660	16670	16670	16660	18
422	20240620	135000	939755570	16670	16670	16670	16670	111
423	20240620	134900	937905200	16680	16680	16680	16680	1
424	20240620	134800	937888520	16680	16680	16680	16680	0
425	20240620	134700	937888520	16680	16680	16680	16680	30
426	20240620	134600	937388120	16680	16680	16680	16680	0
427	20240620	134500	937388120	16680	16680	16680	16680	1
428	20240620	134400	937371440	16670	16670	16670	16670	0
429	20240620	134300	937371440	16670	16670	16670	16670	3
430	20240620	134200	937321430	16670	16670	16670	16670	7
431	20240620	134100	937204740	16680	16680	16680	16680	37
432	20240620	134000	936587580	16690	16690	16690	16690	0
433	20240620	133900	936587580	16690	16690	16690	16690	0
434	20240620	133800	936587580	16690	16690	16690	16690	0
435	20240620	133700	936587580	16690	16690	16690	16690	50
436	20240620	133600	935753080	16690	16690	16690	16690	1
437	20240620	133500	935736390	16690	16690	16690	16690	0
438	20240620	133400	935736390	16690	16690	16690	16690	0
439	20240620	133300	935736390	16690	16690	16690	16690	0
440	20240620	133200	935736390	16690	16690	16690	16690	0
441	20240620	133100	935736390	16690	16680	16690	16680	3
442	20240620	133000	935686330	16690	16690	16690	16690	2
443	20240620	132900	935652950	16690	16690	16690	16680	36
444	20240620	132800	935052140	16690	16690	16690	16690	2
445	20240620	132700	935018760	16690	16680	16690	16670	21
446	20240620	132600	934668620	16690	16690	16690	16690	1
447	20240620	132500	934651930	16680	16680	16680	16680	0
448	20240620	132400	934651930	16680	16680	16680	16680	0
449	20240620	132300	934651930	16680	16680	16680	16680	1
450	20240620	132200	934635250	16690	16690	16690	16690	0
451	20240620	132100	934635250	16690	16690	16690	16690	5
452	20240620	132000	934551800	16690	16690	16690	16690	0
453	20240620	131900	934551800	16690	16690	16690	16690	0
454	20240620	131800	934551800	16690	16690	16690	16690	1
455	20240620	131700	934535110	16690	16690	16690	16690	1
456	20240620	131600	934518420	16690	16690	16690	16690	29
457	20240620	131500	934034410	16700	16700	16700	16700	298
458	20240620	131400	929057810	16700	16690	16700	16690	82
459	20240620	131300	927688620	16690	16660	16690	16660	87
460	20240620	131200	926239170	16660	16690	16690	16660	118
461	20240620	131100	924272390	16700	16700	16700	16700	0
462	20240620	131000	924272390	16700	16660	16700	16660	40
463	20240620	130900	923604790	16700	16700	16700	16700	0
464	20240620	130800	923604790	16700	16700	16700	16700	130
465	20240620	130700	921433790	16700	16700	16700	16700	0
466	20240620	130600	921433790	16700	16700	16700	16700	8
467	20240620	130500	921300190	16700	16700	16700	16700	0
468	20240620	130400	921300190	16700	16700	16700	16700	0
469	20240620	130300	921300190	16700	16700	16700	16700	50
470	20240620	130200	920465190	16700	16700	16700	16700	0
471	20240620	130100	920465190	16700	16700	16700	16700	2
472	20240620	130000	920431790	16660	16660	16660	16660	0
473	20240620	125900	920431790	16660	16660	16660	16660	0
474	20240620	125800	920431790	16660	16660	16660	16660	0
475	20240620	125700	920431790	16660	16660	16660	16660	0
476	20240620	125600	920431790	16660	16700	16700	16660	241
477	20240620	125500	916411860	16700	16710	16710	16700	104
478	20240620	125400	914675040	16700	16710	16710	16700	47
479	20240620	125300	913890090	16700	16700	16710	16700	97
480	20240620	125200	912270180	16710	16710	16710	16710	4
481	20240620	125100	912203340	16720	16720	16720	16720	0
482	20240620	125000	912203340	16720	16720	16720	16720	20
483	20240620	124900	911868940	16720	16720	16720	16720	0
484	20240620	124800	911868940	16720	16720	16720	16720	0
485	20240620	124700	911868940	16720	16720	16720	16720	0
486	20240620	124600	911868940	16720	16710	16720	16710	200
487	20240620	124500	908526930	16710	16710	16710	16710	1
488	20240620	124400	908510220	16700	16700	16700	16700	0
489	20240620	124300	908510220	16700	16700	16700	16700	48
490	20240620	124200	907708620	16700	16700	16700	16700	0
491	20240620	124100	907708620	16700	16700	16700	16700	0
492	20240620	124000	907708620	16700	16700	16700	16700	25
493	20240620	123900	907291120	16710	16710	16710	16710	50
494	20240620	123800	906455620	16710	16710	16710	16710	0
495	20240620	123700	906455620	16710	16710	16710	16710	5
496	20240620	123600	906372070	16710	16710	16710	16710	1
497	20240620	123500	906355360	16700	16710	16710	16700	263
498	20240620	123400	901960640	16710	16680	16710	16680	16
499	20240620	123300	901693670	16670	16670	16670	16670	93
500	20240620	123200	900143360	16660	16660	16660	16660	21
501	20240620	123100	899793500	16670	16670	16670	16670	115
502	20240620	123000	897876450	16680	16680	16680	16680	41
503	20240620	122900	897192570	16710	16710	16710	16710	0
504	20240620	122800	897192570	16710	16710	16710	16710	5
505	20240620	122700	897109020	16710	16700	16710	16700	53
506	20240620	122600	896223900	16670	16680	16680	16670	65
507	20240620	122500	895139960	16680	16680	16680	16680	1
508	20240620	122400	895123280	16680	16680	16680	16680	5
509	20240620	122300	895039880	16680	16680	16700	16680	51
510	20240620	122200	894188600	16700	16700	16700	16700	0
511	20240620	122100	894188600	16700	16700	16700	16700	1
512	20240620	122000	894171900	16700	16700	16700	16700	0
513	20240620	121900	894171900	16700	16700	16700	16700	0
514	20240620	121800	894171900	16700	16700	16700	16700	1
515	20240620	121700	894155200	16690	16690	16690	16690	0
516	20240620	121600	894155200	16690	16690	16690	16690	0
517	20240620	121500	894155200	16690	16690	16690	16690	0
518	20240620	121400	894155200	16690	16690	16690	16690	53
519	20240620	121300	893270630	16700	16700	16700	16700	0
520	20240620	121200	893270630	16700	16700	16700	16700	20
521	20240620	121100	892936630	16700	16700	16700	16700	4
522	20240620	121000	892869830	16700	16700	16700	16700	0
523	20240620	120900	892869830	16700	16700	16700	16700	0
524	20240620	120800	892869830	16700	16700	16700	16700	0
525	20240620	120700	892869830	16700	16700	16700	16700	0
526	20240620	120600	892869830	16700	16700	16700	16700	100
527	20240620	120500	891199830	16680	16700	16700	16680	10
528	20240620	120400	891032980	16710	16710	16710	16710	0
529	20240620	120300	891032980	16710	16710	16710	16710	1
530	20240620	120200	891016270	16720	16720	16720	16720	0
531	20240620	120100	891016270	16720	16720	16720	16720	0
532	20240620	120000	891016270	16720	16720	16720	16720	1
533	20240620	115900	890999550	16720	16720	16720	16720	1
534	20240620	115800	890982830	16660	16680	16680	16660	120
535	20240620	115700	888982340	16700	16700	16700	16700	243
536	20240620	115600	884924240	16720	16720	16720	16720	0
537	20240620	115500	884924240	16720	16720	16720	16720	0
538	20240620	115400	884924240	16720	16700	16720	16700	4
539	20240620	115300	884857420	16700	16700	16700	16700	1
540	20240620	115200	884840720	16700	16700	16700	16700	0
541	20240620	115100	884840720	16700	16700	16700	16700	1
542	20240620	115000	884824020	16700	16710	16710	16700	50
543	20240620	114900	883989010	16700	16700	16700	16700	0
544	20240620	114800	883989010	16700	16700	16700	16700	0
545	20240620	114700	883989010	16700	16700	16700	16700	0
546	20240620	114600	883989010	16700	16700	16700	16700	0
547	20240620	114500	883989010	16700	16700	16700	16700	0
548	20240620	114400	883989010	16700	16710	16710	16700	44
549	20240620	114300	883253940	16740	16740	16740	16740	1
550	20240620	114200	883237200	16710	16740	16740	16710	15
551	20240620	114100	882986220	16740	16780	16780	16740	50
552	20240620	114000	882147420	16780	16750	16780	16750	603
553	20240620	113900	872035760	16760	16760	16760	16760	0
554	20240620	113800	872035760	16760	16750	16760	16730	331
555	20240620	113700	866497600	16750	16680	16750	16680	566
556	20240620	113600	857034030	16680	16680	16680	16680	0
557	20240620	113500	857034030	16680	16680	16680	16680	5
558	20240620	113400	856950630	16680	16680	16680	16680	0
559	20240620	113300	856950630	16680	16680	16680	16680	0
560	20240620	113200	856950630	16680	16680	16680	16680	1
561	20240620	113100	856933950	16700	16700	16700	16700	0
562	20240620	113000	856933950	16700	16700	16700	16700	4
563	20240620	112900	856867150	16700	16700	16700	16700	1
564	20240620	112800	856850450	16700	16710	16710	16700	40
565	20240620	112700	856182330	16710	16710	16710	16710	13
566	20240620	112600	855965100	16710	16710	16710	16710	30
567	20240620	112500	855463800	16710	16710	16710	16710	12
568	20240620	112400	855263280	16710	16710	16710	16710	1
569	20240620	112300	855246570	16660	16700	16700	16660	351
570	20240620	112200	849384990	16700	16680	16700	16680	652
571	20240620	112100	838497700	16660	16660	16660	16660	1
572	20240620	112000	838481040	16660	16680	16680	16660	31
573	20240620	111900	837963980	16680	16680	16680	16680	0
574	20240620	111800	837963980	16680	16680	16680	16680	50
575	20240620	111700	837129980	16680	16680	16680	16680	0
576	20240620	111600	837129980	16680	16680	16680	16680	48
577	20240620	111500	836329340	16670	16670	16670	16670	2
578	20240620	111400	836296000	16670	16670	16670	16670	0
579	20240620	111300	836296000	16670	16670	16670	16670	2
580	20240620	111200	836262660	16680	16680	16680	16680	0
581	20240620	111100	836262660	16680	16680	16680	16680	0
582	20240620	111000	836262660	16680	16680	16680	16680	21
583	20240620	110900	835912380	16690	16690	16690	16690	14
584	20240620	110800	835678720	16690	16690	16690	16690	7
585	20240620	110700	835561890	16690	16680	16690	16680	3
586	20240620	110600	835511830	16690	16690	16690	16690	0
587	20240620	110500	835511830	16690	16690	16690	16680	79
588	20240620	110400	834193330	16690	16690	16690	16690	5
589	20240620	110300	834109880	16690	16690	16690	16690	0
590	20240620	110200	834109880	16690	16690	16690	16690	0
591	20240620	110100	834109880	16690	16690	16690	16690	0
592	20240620	110000	834109880	16690	16690	16690	16690	0
593	20240620	105900	834109880	16690	16690	16690	16690	0
594	20240620	105800	834109880	16690	16650	16690	16650	133
595	20240620	105700	831891820	16630	16630	16630	16630	0
596	20240620	105600	831891820	16630	16630	16630	16630	8
597	20240620	105500	831758780	16630	16650	16650	16630	294
598	20240620	105400	826869460	16650	16630	16650	16630	3
599	20240620	105300	826819530	16630	16630	16630	16630	103
600	20240620	105200	825106640	16630	16620	16630	16620	102
601	20240620	105100	823411380	16630	16630	16630	16630	0
602	20240620	105000	823411380	16630	16630	16630	16630	62
603	20240620	104900	822380320	16630	16620	16630	16620	71
604	20240620	104800	821200290	16630	16620	16630	16620	128
605	20240620	104700	819072830	16620	16630	16630	16620	133
606	20240620	104600	816862300	16630	16650	16650	16630	451
607	20240620	104500	809361000	16660	16660	16660	16660	43
608	20240620	104400	808644620	16660	16650	16660	16650	61
609	20240620	104300	807628910	16650	16650	16650	16650	74
610	20240620	104200	806396810	16640	16630	16640	16630	166
611	20240620	104100	803634960	16640	16630	16640	16630	53
612	20240620	104000	802753540	16640	16650	16650	16640	40
613	20240620	103900	802087930	16640	16650	16650	16640	3
614	20240620	103800	802038000	16640	16630	16640	16630	87
615	20240620	103700	800590860	16640	16640	16640	16640	4
616	20240620	103600	800524300	16640	16650	16650	16640	23
617	20240620	103500	800141570	16650	16650	16650	16650	9
618	20240620	103400	799991720	16650	16650	16650	16640	42
619	20240620	103300	799292790	16650	16650	16650	16630	200
620	20240620	103200	795963450	16660	16660	16660	16660	1
621	20240620	103100	795946790	16660	16660	16660	16660	141
622	20240620	103000	793597730	16670	16670	16670	16660	205
623	20240620	102900	790180800	16680	16680	16680	16680	10
624	20240620	102800	790014000	16680	16680	16680	16680	10
625	20240620	102700	789847200	16680	16680	16680	16680	0
626	20240620	102600	789847200	16680	16680	16680	16680	40
627	20240620	102500	789180000	16680	16680	16680	16670	101
628	20240620	102400	787496220	16690	16690	16690	16690	1
629	20240620	102300	787479530	16690	16690	16690	16690	101
630	20240620	102200	785793840	16690	16690	16690	16690	4
631	20240620	102100	785727080	16690	16690	16690	16690	1
632	20240620	102000	785710390	16690	16690	16690	16690	2
633	20240620	101900	785677010	16670	16670	16670	16670	0
634	20240620	101800	785677010	16670	16670	16670	16670	10
635	20240620	101700	785510310	16670	16690	16690	16670	234
636	20240620	101600	781608010	16700	16700	16700	16700	69
637	20240620	101500	780455710	16700	16720	16720	16700	142
638	20240620	101400	778083670	16720	16720	16720	16720	0
639	20240620	101300	778083670	16720	16720	16720	16720	123
640	20240620	101200	776027110	16730	16720	16730	16720	402
641	20240620	101100	769301660	16720	16730	16730	16720	41
642	20240620	101000	768615830	16730	16740	16740	16730	49
643	20240620	100900	767795680	16740	16750	16750	16740	162
644	20240620	100800	765083780	16760	16770	16770	16760	148
645	20240620	100700	762602800	16770	16780	16780	16770	119
646	20240620	100600	760606620	16780	16740	16780	16740	141
647	20240620	100500	758242240	16740	16770	16770	16740	572
648	20240620	100400	748666070	16770	16780	16780	16770	88
649	20240620	100300	747189890	16790	16800	16800	16790	749
650	20240620	100200	734607680	16790	16800	16800	16790	554
651	20240620	100100	725300910	16800	16800	16800	16800	221
652	20240620	100000	721588110	16810	16810	16810	16800	393
653	20240620	095900	714983790	16820	16810	16820	16810	102
654	20240620	095800	713268170	16820	16790	16860	16790	61
655	20240620	095700	712242620	16800	16800	16810	16790	615
656	20240620	095600	701909630	16800	16810	16810	16800	263
657	20240620	095500	697491120	16810	16830	16830	16800	1591
658	20240620	095400	670757850	16840	16910	16910	16840	1654
659	20240620	095300	642828310	16920	16930	16940	16910	572
660	20240620	095200	633145920	16920	16930	16930	16900	1227
661	20240620	095100	612396230	16930	16990	17000	16930	6051
662	20240620	095000	509705790	16990	16980	16990	16910	2578
663	20240620	094900	465992450	16910	16690	17130	16690	11815
664	20240620	094800	265347610	16800	16670	16800	16600	2454
665	20240620	094700	224323200	16600	16560	16670	16560	252
666	20240620	094600	220146440	16600	16550	16600	16520	1311
667	20240620	094500	198413940	16560	16500	16560	16500	876
668	20240620	094400	183939000	16500	16400	16520	16400	3565
669	20240620	094300	125283440	16390	16400	16400	16390	34
670	20240620	094200	124726050	16400	16400	16400	16400	15
671	20240620	094100	124480050	16400	16390	16400	16390	37
672	20240620	094000	123873520	16400	16400	16400	16380	110
673	20240620	093900	122070710	16400	16400	16400	16400	2
674	20240620	093800	122037910	16400	16400	16400	16390	222
675	20240620	093700	118397320	16400	16410	16410	16400	40
676	20240620	093600	117741300	16410	16410	16410	16410	6
677	20240620	093500	117642840	16410	16410	16410	16390	145
678	20240620	093400	115263740	16410	16410	16410	16400	6
679	20240620	093300	115165290	16410	16390	16410	16370	18
680	20240620	093200	114870290	16390	16390	16390	16360	1647
681	20240620	093100	87882160	16390	16420	16420	16390	1193
682	20240620	093000	68310660	16420	16470	16470	16420	92
683	20240620	092900	66799970	16410	16410	16410	16410	43
684	20240620	092800	66094340	16410	16410	16410	16410	40
685	20240620	092700	65437940	16470	16470	16470	16470	14
686	20240620	092600	65207360	16470	16470	16470	16470	5
687	20240620	092500	65125010	16480	16480	16480	16480	3
688	20240620	092400	65075570	16410	16480	16480	16410	140
689	20240620	092300	62771170	16480	16480	16480	16480	0
690	20240620	092200	62771170	16480	16480	16480	16480	0
691	20240620	092100	62771170	16480	16480	16480	16480	1
692	20240620	092000	62754690	16410	16410	16410	16410	0
693	20240620	091900	62754690	16410	16410	16410	16410	204
694	20240620	091800	59407050	16410	16480	16480	16410	557
695	20240620	091700	50264380	16480	16480	16480	16480	1
696	20240620	091600	50247900	16490	16450	16490	16450	157
697	20240620	091500	47661510	16450	16450	16450	16450	0
698	20240620	091400	47661510	16450	16450	16450	16450	0
699	20240620	091300	47661510	16450	16450	16470	16450	113
700	20240620	091200	45802600	16480	16480	16480	16480	1
701	20240620	091100	45786120	16490	16490	16490	16490	3
702	20240620	091000	45736650	16490	16490	16490	16490	45
703	20240620	090900	44994600	16400	16400	16400	16400	0
704	20240620	090800	44994600	16400	16410	16410	16400	681
705	20240620	090700	33819400	16410	16410	16410	16410	1000
706	20240620	090600	17409400	16410	16410	16410	16410	0
707	20240620	090500	17409400	16410	16440	16440	16410	335
708	20240620	090400	11904080	16440	16440	16440	16440	2
709	20240620	090300	11871200	16440	16440	16440	16440	2
710	20240620	090200	11838320	16440	16520	16520	16440	629
711	20240620	090100	1496040	16440	16440	16440	16440	75
712	20240620	090000	263040	16440	16440	16440	16440	16