KissMeData/267290/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	205400	602101920	19930	19930	19930	19930	943
3	20240620	205300	602101920	19930	19930	19930	19930	0
4	20240620	205200	602101920	19930	19930	19930	19930	0
5	20240620	205100	602101920	19930	19930	19930	19930	0
6	20240620	205000	602101920	19930	19930	19930	19930	0
7	20240620	204900	602101920	19930	19930	19930	19930	0
8	20240620	204800	602101920	19930	19930	19930	19930	0
9	20240620	204700	602101920	19930	19930	19930	19930	0
10	20240620	204600	602101920	19930	19930	19930	19930	0
11	20240620	204500	602101920	19930	19930	19930	19930	0
12	20240620	204400	602101920	19930	19930	19930	19930	0
13	20240620	204300	602101920	19930	19930	19930	19930	0
14	20240620	204200	602101920	19930	19930	19930	19930	0
15	20240620	204100	602101920	19930	19930	19930	19930	0
16	20240620	204000	602101920	19930	19930	19930	19930	0
17	20240620	203900	602101920	19930	19930	19930	19930	0
18	20240620	203800	602101920	19930	19930	19930	19930	0
19	20240620	203700	602101920	19930	19930	19930	19930	0
20	20240620	203600	602101920	19930	19930	19930	19930	0
21	20240620	203500	602101920	19930	19930	19930	19930	0
22	20240620	203400	602101920	19930	19930	19930	19930	0
23	20240620	203300	602101920	19930	19930	19930	19930	0
24	20240620	203200	602101920	19930	19930	19930	19930	0
25	20240620	203100	602101920	19930	19930	19930	19930	0
26	20240620	203000	602101920	19930	19930	19930	19930	0
27	20240620	202900	602101920	19930	19930	19930	19930	0
28	20240620	202800	602101920	19930	19930	19930	19930	0
29	20240620	202700	602101920	19930	19930	19930	19930	0
30	20240620	202600	602101920	19930	19930	19930	19930	0
31	20240620	202500	602101920	19930	19930	19930	19930	0
32	20240620	202400	602101920	19930	19930	19930	19930	943
33	20240620	202300	602101920	19930	19930	19930	19930	0
34	20240620	202200	602101920	19930	19930	19930	19930	0
35	20240620	202100	602101920	19930	19930	19930	19930	0
36	20240620	202000	602101920	19930	19930	19930	19930	0
37	20240620	201900	602101920	19930	19930	19930	19930	0
38	20240620	201800	602101920	19930	19930	19930	19930	0
39	20240620	201700	602101920	19930	19930	19930	19930	0
40	20240620	201600	602101920	19930	19930	19930	19930	0
41	20240620	201500	602101920	19930	19930	19930	19930	0
42	20240620	201400	602101920	19930	19930	19930	19930	0
43	20240620	201300	602101920	19930	19930	19930	19930	0
44	20240620	201200	602101920	19930	19930	19930	19930	0
45	20240620	201100	602101920	19930	19930	19930	19930	0
46	20240620	201000	602101920	19930	19930	19930	19930	0
47	20240620	200900	602101920	19930	19930	19930	19930	0
48	20240620	200800	602101920	19930	19930	19930	19930	0
49	20240620	200700	602101920	19930	19930	19930	19930	0
50	20240620	200600	602101920	19930	19930	19930	19930	0
51	20240620	200500	602101920	19930	19930	19930	19930	0
52	20240620	200400	602101920	19930	19930	19930	19930	0
53	20240620	200300	602101920	19930	19930	19930	19930	0
54	20240620	200200	602101920	19930	19930	19930	19930	0
55	20240620	200100	602101920	19930	19930	19930	19930	0
56	20240620	200000	602101920	19930	19930	19930	19930	0
57	20240620	195900	602101920	19930	19930	19930	19930	0
58	20240620	195800	602101920	19930	19930	19930	19930	0
59	20240620	195700	602101920	19930	19930	19930	19930	0
60	20240620	195600	602101920	19930	19930	19930	19930	0
61	20240620	195500	602101920	19930	19930	19930	19930	0
62	20240620	195400	602101920	19930	19930	19930	19930	943
63	20240620	195300	602101920	19930	19930	19930	19930	0
64	20240620	195200	602101920	19930	19930	19930	19930	0
65	20240620	195100	602101920	19930	19930	19930	19930	0
66	20240620	195000	602101920	19930	19930	19930	19930	0
67	20240620	194900	602101920	19930	19930	19930	19930	0
68	20240620	194800	602101920	19930	19930	19930	19930	0
69	20240620	194700	602101920	19930	19930	19930	19930	0
70	20240620	194600	602101920	19930	19930	19930	19930	0
71	20240620	194500	602101920	19930	19930	19930	19930	0
72	20240620	194400	602101920	19930	19930	19930	19930	0
73	20240620	194300	602101920	19930	19930	19930	19930	0
74	20240620	194200	602101920	19930	19930	19930	19930	0
75	20240620	194100	602101920	19930	19930	19930	19930	0
76	20240620	194000	602101920	19930	19930	19930	19930	0
77	20240620	193900	602101920	19930	19930	19930	19930	0
78	20240620	193800	602101920	19930	19930	19930	19930	0
79	20240620	193700	602101920	19930	19930	19930	19930	0
80	20240620	193600	602101920	19930	19930	19930	19930	0
81	20240620	193500	602101920	19930	19930	19930	19930	0
82	20240620	193400	602101920	19930	19930	19930	19930	0
83	20240620	193300	602101920	19930	19930	19930	19930	0
84	20240620	193200	602101920	19930	19930	19930	19930	0
85	20240620	193100	602101920	19930	19930	19930	19930	0
86	20240620	193000	602101920	19930	19930	19930	19930	0
87	20240620	192900	602101920	19930	19930	19930	19930	0
88	20240620	192800	602101920	19930	19930	19930	19930	0
89	20240620	192700	602101920	19930	19930	19930	19930	0
90	20240620	192600	602101920	19930	19930	19930	19930	0
91	20240620	192500	602101920	19930	19930	19930	19930	0
92	20240620	192400	602101920	19930	19930	19930	19930	943
93	20240620	192300	602101920	19930	19930	19930	19930	0
94	20240620	192200	602101920	19930	19930	19930	19930	0
95	20240620	192100	602101920	19930	19930	19930	19930	0
96	20240620	192000	602101920	19930	19930	19930	19930	0
97	20240620	191900	602101920	19930	19930	19930	19930	0
98	20240620	191800	602101920	19930	19930	19930	19930	0
99	20240620	191700	602101920	19930	19930	19930	19930	0
100	20240620	191600	602101920	19930	19930	19930	19930	0
101	20240620	191500	602101920	19930	19930	19930	19930	0
102	20240620	191400	602101920	19930	19930	19930	19930	0
103	20240620	191300	602101920	19930	19930	19930	19930	0
104	20240620	191200	602101920	19930	19930	19930	19930	0
105	20240620	191100	602101920	19930	19930	19930	19930	0
106	20240620	191000	602101920	19930	19930	19930	19930	0
107	20240620	190900	602101920	19930	19930	19930	19930	0
108	20240620	190800	602101920	19930	19930	19930	19930	0
109	20240620	190700	602101920	19930	19930	19930	19930	0
110	20240620	190600	602101920	19930	19930	19930	19930	0
111	20240620	190500	602101920	19930	19930	19930	19930	0
112	20240620	190400	602101920	19930	19930	19930	19930	0
113	20240620	190300	602101920	19930	19930	19930	19930	0
114	20240620	190200	602101920	19930	19930	19930	19930	0
115	20240620	190100	602101920	19930	19930	19930	19930	0
116	20240620	190000	602101920	19930	19930	19930	19930	0
117	20240620	185900	602101920	19930	19930	19930	19930	0
118	20240620	185800	602101920	19930	19930	19930	19930	0
119	20240620	185700	602101920	19930	19930	19930	19930	0
120	20240620	185600	602101920	19930	19930	19930	19930	0
121	20240620	185500	602101920	19930	19930	19930	19930	0
122	20240620	185400	602101920	19930	19930	19930	19930	943
123	20240620	185300	602101920	19930	19930	19930	19930	0
124	20240620	185200	602101920	19930	19930	19930	19930	0
125	20240620	185100	602101920	19930	19930	19930	19930	0
126	20240620	185000	602101920	19930	19930	19930	19930	0
127	20240620	184900	602101920	19930	19930	19930	19930	0
128	20240620	184800	602101920	19930	19930	19930	19930	0
129	20240620	184700	602101920	19930	19930	19930	19930	0
130	20240620	184600	602101920	19930	19930	19930	19930	0
131	20240620	184500	602101920	19930	19930	19930	19930	0
132	20240620	184400	602101920	19930	19930	19930	19930	0
133	20240620	184300	602101920	19930	19930	19930	19930	0
134	20240620	184200	602101920	19930	19930	19930	19930	0
135	20240620	184100	602101920	19930	19930	19930	19930	0
136	20240620	184000	602101920	19930	19930	19930	19930	0
137	20240620	183900	602101920	19930	19930	19930	19930	0
138	20240620	183800	602101920	19930	19930	19930	19930	0
139	20240620	183700	602101920	19930	19930	19930	19930	0
140	20240620	183600	602101920	19930	19930	19930	19930	0
141	20240620	183500	602101920	19930	19930	19930	19930	0
142	20240620	183400	602101920	19930	19930	19930	19930	0
143	20240620	183300	602101920	19930	19930	19930	19930	0
144	20240620	183200	602101920	19930	19930	19930	19930	0
145	20240620	183100	602101920	19930	19930	19930	19930	0
146	20240620	183000	602101920	19930	19930	19930	19930	0
147	20240620	182900	602101920	19930	19930	19930	19930	0
148	20240620	182800	602101920	19930	19930	19930	19930	0
149	20240620	182700	602101920	19930	19930	19930	19930	0
150	20240620	182600	602101920	19930	19930	19930	19930	0
151	20240620	182500	602101920	19930	19930	19930	19930	0
152	20240620	182400	602101920	19930	19930	19930	19930	943
153	20240620	182300	602101920	19930	19930	19930	19930	0
154	20240620	182200	602101920	19930	19930	19930	19930	0
155	20240620	182100	602101920	19930	19930	19930	19930	0
156	20240620	182000	602101920	19930	19930	19930	19930	0
157	20240620	181900	602101920	19930	19930	19930	19930	0
158	20240620	181800	602101920	19930	19930	19930	19930	0
159	20240620	181700	602101920	19930	19930	19930	19930	0
160	20240620	181600	602101920	19930	19930	19930	19930	0
161	20240620	181500	602101920	19930	19930	19930	19930	0
162	20240620	181400	602101920	19930	19930	19930	19930	0
163	20240620	181300	602101920	19930	19930	19930	19930	0
164	20240620	181200	602101920	19930	19930	19930	19930	0
165	20240620	181100	602101920	19930	19930	19930	19930	0
166	20240620	181000	602101920	19930	19930	19930	19930	0
167	20240620	180900	602101920	19930	19930	19930	19930	0
168	20240620	180800	602101920	19930	19930	19930	19930	0
169	20240620	180700	602101920	19930	19930	19930	19930	0
170	20240620	180600	602101920	19930	19930	19930	19930	0
171	20240620	180500	602101920	19930	19930	19930	19930	0
172	20240620	180400	602101920	19930	19930	19930	19930	0
173	20240620	180300	602101920	19930	19930	19930	19930	0
174	20240620	180200	602101920	19930	19930	19930	19930	0
175	20240620	180100	602101920	19930	19930	19930	19930	0
176	20240620	180000	602101920	19930	19930	19930	19930	0
177	20240620	175900	602101920	19930	19930	19930	19930	0
178	20240620	175800	602101920	19930	19930	19930	19930	0
179	20240620	175700	602101920	19930	19930	19930	19930	0
180	20240620	175600	602101920	19930	19930	19930	19930	0
181	20240620	175500	602101920	19930	19930	19930	19930	0
182	20240620	175400	602101920	19930	19930	19930	19930	943
183	20240620	175300	602101920	19930	19930	19930	19930	0
184	20240620	175200	602101920	19930	19930	19930	19930	0
185	20240620	175100	602101920	19930	19930	19930	19930	0
186	20240620	175000	602101920	19930	19930	19930	19930	0
187	20240620	174900	602101920	19930	19930	19930	19930	0
188	20240620	174800	602101920	19930	19930	19930	19930	0
189	20240620	174700	602101920	19930	19930	19930	19930	0
190	20240620	174600	602101920	19930	19930	19930	19930	0
191	20240620	174500	602101920	19930	19930	19930	19930	0
192	20240620	174400	602101920	19930	19930	19930	19930	0
193	20240620	174300	602101920	19930	19930	19930	19930	0
194	20240620	174200	602101920	19930	19930	19930	19930	0
195	20240620	174100	602101920	19930	19930	19930	19930	0
196	20240620	174000	602101920	19930	19930	19930	19930	0
197	20240620	173900	602101920	19930	19930	19930	19930	0
198	20240620	173800	602101920	19930	19930	19930	19930	0
199	20240620	173700	602101920	19930	19930	19930	19930	0
200	20240620	173600	602101920	19930	19930	19930	19930	0
201	20240620	173500	602101920	19930	19930	19930	19930	0
202	20240620	173400	602101920	19930	19930	19930	19930	0
203	20240620	173300	602101920	19930	19930	19930	19930	0
204	20240620	173200	602101920	19930	19930	19930	19930	0
205	20240620	173100	602101920	19930	19930	19930	19930	0
206	20240620	173000	602101920	19930	19930	19930	19930	0
207	20240620	172900	602101920	19930	19930	19930	19930	0
208	20240620	172800	602101920	19930	19930	19930	19930	0
209	20240620	172700	602101920	19930	19930	19930	19930	0
210	20240620	172600	602101920	19930	19930	19930	19930	0
211	20240620	172500	602101920	19930	19930	19930	19930	0
212	20240620	172400	602101920	19930	19930	19930	19930	943
213	20240620	172300	602101920	19930	19930	19930	19930	0
214	20240620	172200	602101920	19930	19930	19930	19930	0
215	20240620	172100	602101920	19930	19930	19930	19930	0
216	20240620	172000	602101920	19930	19930	19930	19930	0
217	20240620	171900	602101920	19930	19930	19930	19930	0
218	20240620	171800	602101920	19930	19930	19930	19930	0
219	20240620	171700	602101920	19930	19930	19930	19930	0
220	20240620	171600	602101920	19930	19930	19930	19930	0
221	20240620	171500	602101920	19930	19930	19930	19930	0
222	20240620	171400	602101920	19930	19930	19930	19930	0
223	20240620	171300	602101920	19930	19930	19930	19930	0
224	20240620	171200	602101920	19930	19930	19930	19930	0
225	20240620	171100	602101920	19930	19930	19930	19930	0
226	20240620	171000	602101920	19930	19930	19930	19930	0
227	20240620	170900	602101920	19930	19930	19930	19930	0
228	20240620	170800	602101920	19930	19930	19930	19930	0
229	20240620	170700	602101920	19930	19930	19930	19930	0
230	20240620	170600	602101920	19930	19930	19930	19930	0
231	20240620	170500	602101920	19930	19930	19930	19930	0
232	20240620	170400	602101920	19930	19930	19930	19930	0
233	20240620	170300	602101920	19930	19930	19930	19930	0
234	20240620	170200	602101920	19930	19930	19930	19930	0
235	20240620	170100	602101920	19930	19930	19930	19930	0
236	20240620	170000	602101920	19930	19930	19930	19930	0
237	20240620	165900	602101920	19930	19930	19930	19930	0
238	20240620	165800	602101920	19930	19930	19930	19930	0
239	20240620	165700	602101920	19930	19930	19930	19930	0
240	20240620	165600	602101920	19930	19930	19930	19930	0
241	20240620	165500	602101920	19930	19930	19930	19930	0
242	20240620	165400	602101920	19930	19930	19930	19930	943
243	20240620	165300	602101920	19930	19930	19930	19930	0
244	20240620	165200	602101920	19930	19930	19930	19930	0
245	20240620	165100	602101920	19930	19930	19930	19930	0
246	20240620	165000	602101920	19930	19930	19930	19930	0
247	20240620	164900	602101920	19930	19930	19930	19930	0
248	20240620	164800	602101920	19930	19930	19930	19930	0
249	20240620	164700	602101920	19930	19930	19930	19930	0
250	20240620	164600	602101920	19930	19930	19930	19930	0
251	20240620	164500	602101920	19930	19930	19930	19930	0
252	20240620	164400	602101920	19930	19930	19930	19930	0
253	20240620	164300	602101920	19930	19930	19930	19930	0
254	20240620	164200	602101920	19930	19930	19930	19930	0
255	20240620	164100	602101920	19930	19930	19930	19930	0
256	20240620	164000	602101920	19930	19930	19930	19930	0
257	20240620	163900	602101920	19930	19930	19930	19930	0
258	20240620	163800	602101920	19930	19930	19930	19930	0
259	20240620	163700	602101920	19930	19930	19930	19930	0
260	20240620	163600	602101920	19930	19930	19930	19930	0
261	20240620	163500	602101920	19930	19930	19930	19930	0
262	20240620	163400	602101920	19930	19930	19930	19930	0
263	20240620	163300	602101920	19930	19930	19930	19930	0
264	20240620	163200	602101920	19930	19930	19930	19930	0
265	20240620	163100	602101920	19930	19930	19930	19930	0
266	20240620	163000	602101920	19930	19930	19930	19930	0
267	20240620	162900	602101920	19930	19930	19930	19930	0
268	20240620	162800	602101920	19930	19930	19930	19930	0
269	20240620	162700	602101920	19930	19930	19930	19930	0
270	20240620	162600	602101920	19930	19930	19930	19930	0
271	20240620	162500	602101920	19930	19930	19930	19930	0
272	20240620	162400	602101920	19930	19930	19930	19930	943
273	20240620	162300	602101920	19930	19930	19930	19930	0
274	20240620	162200	602101920	19930	19930	19930	19930	0
275	20240620	162100	602101920	19930	19930	19930	19930	0
276	20240620	162000	602101920	19930	19930	19930	19930	0
277	20240620	161900	602101920	19930	19930	19930	19930	0
278	20240620	161800	602101920	19930	19930	19930	19930	0
279	20240620	161700	602101920	19930	19930	19930	19930	0
280	20240620	161600	602101920	19930	19930	19930	19930	0
281	20240620	161500	602101920	19930	19930	19930	19930	0
282	20240620	161400	602101920	19930	19930	19930	19930	0
283	20240620	161300	602101920	19930	19930	19930	19930	0
284	20240620	161200	602101920	19930	19930	19930	19930	0
285	20240620	161100	602101920	19930	19930	19930	19930	0
286	20240620	161000	602101920	19930	19930	19930	19930	0
287	20240620	160900	602101920	19930	19930	19930	19930	0
288	20240620	160800	602101920	19930	19930	19930	19930	0
289	20240620	160700	602101920	19930	19930	19930	19930	0
290	20240620	160600	602101920	19930	19930	19930	19930	0
291	20240620	160500	602101920	19930	19930	19930	19930	0
292	20240620	160400	602101920	19930	19930	19930	19930	0
293	20240620	160300	602101920	19930	19930	19930	19930	0
294	20240620	160200	602101920	19930	19930	19930	19930	0
295	20240620	160100	602101920	19930	19930	19930	19930	0
296	20240620	160000	602101920	19930	19930	19930	19930	0
297	20240620	155900	602101920	19930	19930	19930	19930	0
298	20240620	155800	602101920	19930	19930	19930	19930	0
299	20240620	155700	602101920	19930	19930	19930	19930	0
300	20240620	155600	602101920	19930	19930	19930	19930	0
301	20240620	155500	602101920	19930	19930	19930	19930	0
302	20240620	155400	602101920	19930	19930	19930	19930	943
303	20240620	155300	602101920	19930	19930	19930	19930	0
304	20240620	155200	602101920	19930	19930	19930	19930	0
305	20240620	155100	602101920	19930	19930	19930	19930	0
306	20240620	155000	602101920	19930	19930	19930	19930	0
307	20240620	154900	602101920	19930	19930	19930	19930	0
308	20240620	154800	602101920	19930	19930	19930	19930	0
309	20240620	154700	602101920	19930	19930	19930	19930	0
310	20240620	154600	602101920	19930	19930	19930	19930	0
311	20240620	154500	602101920	19930	19930	19930	19930	0
312	20240620	154400	602101920	19930	19930	19930	19930	0
313	20240620	154300	602101920	19930	19930	19930	19930	0
314	20240620	154200	602101920	19930	19930	19930	19930	0
315	20240620	154100	602101920	19930	19930	19930	19930	0
316	20240620	154000	602101920	19930	19930	19930	19930	0
317	20240620	153900	602101920	19930	19930	19930	19930	0
318	20240620	153800	602101920	19930	19930	19930	19930	0
319	20240620	153700	602101920	19930	19930	19930	19930	0
320	20240620	153600	602101920	19930	19930	19930	19930	0
321	20240620	153500	602101920	19930	19930	19930	19930	0
322	20240620	153400	602101920	19930	19930	19930	19930	0
323	20240620	153300	602101920	19930	19930	19930	19930	0
324	20240620	153200	602101920	19930	19930	19930	19930	0
325	20240620	153100	602101920	19930	19930	19930	19930	0
326	20240620	153000	602101920	19930	19930	19930	19930	943
327	20240620	152900	583307930	19920	19920	19920	19920	0
328	20240620	152800	583307930	19920	19920	19920	19920	0
329	20240620	152700	583307930	19920	19920	19920	19920	0
330	20240620	152600	583307930	19920	19920	19920	19920	0
331	20240620	152500	583307930	19920	19920	19920	19920	0
332	20240620	152400	583307930	19920	19920	19920	19920	0
333	20240620	152300	583307930	19920	19920	19920	19920	0
334	20240620	152200	583307930	19920	19920	19920	19920	0
335	20240620	152100	583307930	19920	19920	19920	19920	0
336	20240620	152000	583307930	19920	19920	19920	19920	0
337	20240620	151900	583307930	19920	19920	19920	19920	1
338	20240620	151800	583288010	19920	19920	19920	19920	56
339	20240620	151700	582172490	19920	19900	19920	19900	414
340	20240620	151600	573928590	19900	19900	19900	19900	298
341	20240620	151500	567998390	19900	19920	19920	19900	319
342	20240620	151400	561650220	19910	19900	19910	19900	205
343	20240620	151300	557568740	19910	19910	19910	19910	10
344	20240620	151200	557369640	19910	19910	19910	19880	82
345	20240620	151100	555737660	19880	19880	19880	19880	41
346	20240620	151000	554922580	19900	19900	19900	19900	3
347	20240620	150900	554862880	19910	19920	19920	19910	111
348	20240620	150800	552652770	19920	19910	19920	19910	60
349	20240620	150700	551457740	19910	19900	19910	19900	253
350	20240620	150600	546421470	19900	19900	19900	19900	5
351	20240620	150500	546321970	19900	19890	19900	19890	229
352	20240620	150400	541766660	19870	19870	19870	19870	0
353	20240620	150300	541766660	19870	19870	19870	19870	113
354	20240620	150200	539521350	19890	19890	19890	19890	7
355	20240620	150100	539382120	19870	19870	19870	19870	10
356	20240620	150000	539183420	19880	19880	19880	19880	80
357	20240620	145900	537593020	19880	19880	19880	19880	391
358	20240620	145800	529819940	19890	19880	19890	19880	160
359	20240620	145700	526638840	19860	19860	19860	19860	0
360	20240620	145600	526638840	19860	19860	19860	19860	0
361	20240620	145500	526638840	19860	19860	19860	19860	34
362	20240620	145400	525963600	19860	19860	19860	19860	39
363	20240620	145300	525189060	19860	19860	19860	19860	187
364	20240620	145200	521475240	19890	19890	19890	19890	0
365	20240620	145100	521475240	19890	19880	19890	19880	84
366	20240620	145000	519805220	19880	19880	19880	19880	0
367	20240620	144900	519805220	19880	19860	19880	19860	41
368	20240620	144800	518990940	19860	19880	19880	19860	102
369	20240620	144700	516965200	19870	19880	19880	19870	11
370	20240620	144600	516746620	19880	19880	19880	19880	0
371	20240620	144500	516746620	19880	19880	19880	19880	1
372	20240620	144400	516726740	19890	19890	19890	19890	2
373	20240620	144300	516686960	19890	19890	19890	19890	42
374	20240620	144200	515851580	19890	19890	19890	19890	1
375	20240620	144100	515831690	19890	19870	19890	19870	18
376	20240620	144000	515474010	19870	19870	19870	19860	183
377	20240620	143900	511838780	19880	19880	19880	19880	2
378	20240620	143800	511799020	19880	19880	19880	19880	0
379	20240620	143700	511799020	19880	19900	19900	19880	40
380	20240620	143600	511003620	19880	19880	19880	19880	70
381	20240620	143500	509612020	19880	19880	19880	19880	0
382	20240620	143400	509612020	19880	19880	19880	19880	0
383	20240620	143300	509612020	19880	19870	19880	19870	16
384	20240620	143200	509294090	19880	19880	19880	19880	1
385	20240620	143100	509274210	19870	19870	19870	19870	0
386	20240620	143000	509274210	19870	19870	19870	19870	0
387	20240620	142900	509274210	19870	19880	19880	19870	37
388	20240620	142800	508538770	19870	19880	19880	19870	169
389	20240620	142700	505179060	19880	19880	19880	19880	0
390	20240620	142600	505179060	19880	19880	19880	19880	1
391	20240620	142500	505159180	19880	19880	19880	19880	21
392	20240620	142400	504741700	19880	19880	19880	19880	300
393	20240620	142300	498777700	19880	19880	19880	19880	0
394	20240620	142200	498777700	19880	19880	19880	19880	0
395	20240620	142100	498777700	19880	19880	19880	19880	395
396	20240620	142000	490925100	19880	19880	19880	19880	1
397	20240620	141900	490905220	19890	19880	19890	19880	71
398	20240620	141800	489493060	19880	19880	19880	19880	2
399	20240620	141700	489453300	19880	19880	19880	19880	84
400	20240620	141600	487783380	19880	19880	19880	19880	0
401	20240620	141500	487783380	19880	19880	19880	19880	15
402	20240620	141400	487485180	19880	19860	19880	19860	118
403	20240620	141300	485141510	19870	19860	19870	19860	2
404	20240620	141200	485101780	19870	19870	19870	19870	0
405	20240620	141100	485101780	19870	19870	19870	19870	0
406	20240620	141000	485101780	19870	19870	19870	19870	74
407	20240620	140900	483631400	19880	19880	19880	19880	83
408	20240620	140800	481981360	19870	19870	19870	19870	0
409	20240620	140700	481981360	19870	19870	19870	19870	0
410	20240620	140600	481981360	19870	19870	19870	19870	41
411	20240620	140500	481166690	19870	19870	19870	19870	0
412	20240620	140400	481166690	19870	19890	19890	19870	160
413	20240620	140300	477986360	19880	19880	19880	19880	0
414	20240620	140200	477986360	19880	19880	19880	19880	0
415	20240620	140100	477986360	19880	19880	19880	19880	12
416	20240620	140000	477747800	19880	19880	19880	19880	35
417	20240620	135900	477052000	19880	19880	19880	19880	0
418	20240620	135800	477052000	19880	19880	19880	19880	0
419	20240620	135700	477052000	19880	19880	19880	19880	0
420	20240620	135600	477052000	19880	19880	19880	19880	137
421	20240620	135500	474328440	19900	19900	19900	19900	0
422	20240620	135400	474328440	19900	19900	19900	19900	133
423	20240620	135300	471681740	19900	19900	19900	19900	125
424	20240620	135200	469194240	19900	19900	19900	19900	40
425	20240620	135100	468398240	19900	19880	19910	19880	721
426	20240620	135000	454053770	19870	19870	19870	19870	10
427	20240620	134900	453855070	19870	19870	19880	19870	124
428	20240620	134800	451391040	19870	19850	19870	19850	107
429	20240620	134700	449265690	19850	19810	19850	19810	1485
430	20240620	134600	419824660	19810	19810	19810	19810	50
431	20240620	134500	418834160	19800	19790	19800	19790	510
432	20240620	134400	408736310	19790	19790	19790	19790	50
433	20240620	134300	407746810	19790	19790	19790	19790	0
434	20240620	134200	407746810	19790	19790	19790	19790	0
435	20240620	134100	407746810	19790	19790	19790	19790	0
436	20240620	134000	407746810	19790	19790	19790	19790	0
437	20240620	133900	407746810	19790	19790	19790	19790	0
438	20240620	133800	407746810	19790	19800	19800	19790	202
439	20240620	133700	403749210	19800	19800	19800	19800	5
440	20240620	133600	403650210	19790	19790	19790	19790	0
441	20240620	133500	403650210	19790	19790	19790	19790	74
442	20240620	133400	402185750	19780	19790	19790	19780	42
443	20240620	133300	401354590	19810	19810	19810	19810	0
444	20240620	133200	401354590	19810	19810	19810	19810	0
445	20240620	133100	401354590	19810	19810	19810	19810	24
446	20240620	133000	400879150	19810	19810	19810	19810	50
447	20240620	132900	399888650	19800	19800	19800	19800	0
448	20240620	132800	399888650	19800	19800	19800	19800	0
449	20240620	132700	399888650	19800	19800	19800	19790	4
450	20240620	132600	399809470	19800	19800	19800	19800	0
451	20240620	132500	399809470	19800	19800	19800	19800	25
452	20240620	132400	399314470	19800	19800	19800	19800	1
453	20240620	132300	399294670	19760	19760	19770	19750	200
454	20240620	132200	395342340	19760	19780	19780	19760	545
455	20240620	132100	384568140	19790	19790	19790	19790	0
456	20240620	132000	384568140	19790	19810	19810	19790	621
457	20240620	131900	372272440	19800	19800	19800	19800	200
458	20240620	131800	368312440	19800	19800	19800	19800	0
459	20240620	131700	368312440	19800	19800	19800	19800	0
460	20240620	131600	368312440	19800	19800	19800	19800	30
461	20240620	131500	367718440	19800	19800	19800	19800	0
462	20240620	131400	367718440	19800	19800	19800	19800	0
463	20240620	131300	367718440	19800	19800	19800	19800	9
464	20240620	131200	367540240	19820	19820	19820	19820	10
465	20240620	131100	367342040	19800	19800	19800	19800	0
466	20240620	131000	367342040	19800	19810	19810	19800	19
467	20240620	130900	366965700	19800	19800	19800	19800	1
468	20240620	130800	366945900	19810	19810	19810	19810	9
469	20240620	130700	366767610	19810	19810	19810	19810	81
470	20240620	130600	365163000	19810	19810	19810	19810	19
471	20240620	130500	364786610	19780	19780	19780	19780	0
472	20240620	130400	364786610	19780	19780	19780	19780	0
473	20240620	130300	364786610	19780	19780	19780	19780	0
474	20240620	130200	364786610	19780	19780	19780	19780	0
475	20240620	130100	364786610	19780	19780	19780	19780	0
476	20240620	130000	364786610	19780	19780	19780	19780	0
477	20240620	125900	364786610	19780	19800	19800	19780	30
478	20240620	125800	364193130	19820	19820	19820	19820	1
479	20240620	125700	364173310	19800	19800	19800	19800	4
480	20240620	125600	364094110	19820	19820	19820	19820	162
481	20240620	125500	360883270	19820	19810	19820	19810	348
482	20240620	125400	353986460	19810	19810	19810	19810	2
483	20240620	125300	353946840	19810	19810	19810	19810	1
484	20240620	125200	353927030	19810	19810	19810	19810	90
485	20240620	125100	352144130	19820	19820	19820	19820	100
486	20240620	125000	350162130	19820	19810	19820	19810	5
487	20240620	124900	350063040	19820	19820	19820	19820	0
488	20240620	124800	350063040	19820	19820	19820	19820	0
489	20240620	124700	350063040	19820	19820	19820	19820	75
490	20240620	124600	348576540	19820	19810	19820	19810	345
491	20240620	124500	341739610	19810	19790	19810	19790	372
492	20240620	124400	334375480	19780	19780	19780	19780	950
493	20240620	124300	315584480	19750	19750	19750	19750	60
494	20240620	124200	314399480	19750	19780	19790	19750	312
495	20240620	124100	308226140	19780	19780	19780	19780	14
496	20240620	124000	307949220	19780	19780	19780	19780	0
497	20240620	123900	307949220	19780	19780	19780	19780	41
498	20240620	123800	307138240	19780	19760	19780	19760	119
499	20240620	123700	304786420	19790	19790	19790	19790	0
500	20240620	123600	304786420	19790	19780	19790	19780	76
501	20240620	123500	303282890	19790	19760	19790	19760	149
502	20240620	123400	300337180	19760	19790	19790	19760	123
503	20240620	123300	297906130	19780	19750	19780	19750	319
504	20240620	123200	291599590	19750	19750	19750	19750	0
505	20240620	123100	291599590	19750	19750	19750	19750	49
506	20240620	123000	290631840	19750	19750	19750	19750	32
507	20240620	122900	289999840	19740	19750	19750	19730	69
508	20240620	122800	288637740	19750	19750	19750	19750	0
509	20240620	122700	288637740	19750	19760	19760	19750	22
510	20240620	122600	288203040	19780	19720	19780	19720	1020
511	20240620	122500	268067240	19710	19720	19720	19710	357
512	20240620	122400	261028200	19700	19700	19710	19700	400
513	20240620	122300	253146200	19720	19700	19720	19700	506
514	20240620	122200	243170880	19700	19700	19700	19700	104
515	20240620	122100	241122080	19700	19700	19700	19700	0
516	20240620	122000	241122080	19700	19700	19700	19700	15
517	20240620	121900	240826580	19700	19700	19700	19700	115
518	20240620	121800	238561080	19700	19700	19700	19700	0
519	20240620	121700	238561080	19700	19700	19700	19700	25
520	20240620	121600	238068580	19700	19700	19700	19700	0
521	20240620	121500	238068580	19700	19700	19700	19700	100
522	20240620	121400	236098580	19710	19710	19710	19710	1
523	20240620	121300	236078870	19700	19700	19700	19700	25
524	20240620	121200	235586370	19700	19700	19700	19700	0
525	20240620	121100	235586370	19700	19700	19700	19700	0
526	20240620	121000	235586370	19700	19700	19700	19700	7
527	20240620	120900	235448470	19700	19700	19700	19700	0
528	20240620	120800	235448470	19700	19720	19720	19700	198
529	20240620	120700	231547150	19720	19710	19720	19710	201
530	20240620	120600	227584180	19700	19700	19700	19700	170
531	20240620	120500	224235180	19690	19690	19690	19690	110
532	20240620	120400	222069280	19690	19690	19690	19690	45
533	20240620	120300	221183230	19690	19680	19690	19680	100
534	20240620	120200	219214760	19670	19670	19670	19670	100
535	20240620	120100	217247760	19630	19630	19630	19630	35
536	20240620	120000	216560710	19630	19630	19630	19630	0
537	20240620	115900	216560710	19630	19630	19630	19630	46
538	20240620	115800	215657730	19620	19620	19620	19620	0
539	20240620	115700	215657730	19620	19620	19620	19620	0
540	20240620	115600	215657730	19620	19620	19620	19620	0
541	20240620	115500	215657730	19620	19620	19620	19620	1
542	20240620	115400	215638110	19610	19610	19610	19610	0
543	20240620	115300	215638110	19610	19610	19610	19610	0
544	20240620	115200	215638110	19610	19610	19610	19610	0
545	20240620	115100	215638110	19610	19640	19640	19610	328
546	20240620	115000	209202330	19640	19640	19640	19640	0
547	20240620	114900	209202330	19640	19640	19640	19640	0
548	20240620	114800	209202330	19640	19640	19640	19640	0
549	20240620	114700	209202330	19640	19640	19640	19640	0
550	20240620	114600	209202330	19640	19640	19640	19640	0
551	20240620	114500	209202330	19640	19640	19640	19640	0
552	20240620	114400	209202330	19640	19640	19640	19640	0
553	20240620	114300	209202330	19640	19640	19640	19640	0
554	20240620	114200	209202330	19640	19640	19640	19640	0
555	20240620	114100	209202330	19640	19640	19640	19640	0
556	20240620	114000	209202330	19640	19640	19640	19640	0
557	20240620	113900	209202330	19640	19640	19640	19640	0
558	20240620	113800	209202330	19640	19650	19670	19640	206
559	20240620	113700	205155050	19650	19650	19650	19650	0
560	20240620	113600	205155050	19650	19650	19650	19650	0
561	20240620	113500	205155050	19650	19650	19650	19650	3
562	20240620	113400	205096100	19650	19650	19650	19650	226
563	20240620	113300	200655200	19650	19680	19680	19650	304
564	20240620	113200	194678720	19680	19680	19680	19680	0
565	20240620	113100	194678720	19680	19680	19680	19680	0
566	20240620	113000	194678720	19680	19680	19680	19680	0
567	20240620	112900	194678720	19680	19680	19680	19680	0
568	20240620	112800	194678720	19680	19680	19680	19680	2
569	20240620	112700	194639360	19660	19660	19660	19660	0
570	20240620	112600	194639360	19660	19660	19660	19660	0
571	20240620	112500	194639360	19660	19660	19660	19660	2
572	20240620	112400	194600040	19680	19680	19680	19680	0
573	20240620	112300	194600040	19680	19680	19680	19680	0
574	20240620	112200	194600040	19680	19680	19680	19680	0
575	20240620	112100	194600040	19680	19680	19680	19680	0
576	20240620	112000	194600040	19680	19680	19680	19680	11
577	20240620	111900	194383560	19680	19680	19680	19680	1
578	20240620	111800	194363880	19660	19660	19660	19660	0
579	20240620	111700	194363880	19660	19660	19660	19660	0
580	20240620	111600	194363880	19660	19660	19660	19660	40
581	20240620	111500	193577480	19690	19690	19690	19690	0
582	20240620	111400	193577480	19690	19690	19690	19690	100
583	20240620	111300	191608480	19660	19660	19660	19660	0
584	20240620	111200	191608480	19660	19660	19660	19660	0
585	20240620	111100	191608480	19660	19670	19670	19660	49
586	20240620	111000	190645040	19660	19680	19680	19660	11
587	20240620	110900	190428580	19680	19680	19680	19680	0
588	20240620	110800	190428580	19680	19680	19680	19680	0
589	20240620	110700	190428580	19680	19690	19690	19680	4
590	20240620	110600	190349830	19690	19690	19690	19690	0
591	20240620	110500	190349830	19690	19690	19690	19690	0
592	20240620	110400	190349830	19690	19690	19690	19690	0
593	20240620	110300	190349830	19690	19690	19690	19690	10
594	20240620	110200	190152930	19690	19690	19690	19690	100
595	20240620	110100	188183930	19660	19660	19660	19660	0
596	20240620	110000	188183930	19660	19660	19660	19660	0
597	20240620	105900	188183930	19660	19660	19660	19660	0
598	20240620	105800	188183930	19660	19660	19660	19660	0
599	20240620	105700	188183930	19660	19660	19660	19660	0
600	20240620	105600	188183930	19660	19660	19660	19660	1
601	20240620	105500	188164270	19660	19660	19660	19660	1
602	20240620	105400	188144610	19660	19660	19660	19660	0
603	20240620	105300	188144610	19660	19670	19670	19660	100
604	20240620	105200	186178510	19690	19690	19690	19690	0
605	20240620	105100	186178510	19690	19690	19690	19690	0
606	20240620	105000	186178510	19690	19690	19690	19690	0
607	20240620	104900	186178510	19690	19690	19690	19690	0
608	20240620	104800	186178510	19690	19690	19690	19690	0
609	20240620	104700	186178510	19690	19690	19690	19690	0
610	20240620	104600	186178510	19690	19690	19690	19690	184
611	20240620	104500	182555550	19690	19690	19690	19690	222
612	20240620	104400	178184370	19690	19690	19690	19690	0
613	20240620	104300	178184370	19690	19690	19690	19690	0
614	20240620	104200	178184370	19690	19690	19690	19690	0
615	20240620	104100	178184370	19690	19690	19690	19690	0
616	20240620	104000	178184370	19690	19690	19690	19690	0
617	20240620	103900	178184370	19690	19690	19690	19690	0
618	20240620	103800	178184370	19690	19690	19690	19690	0
619	20240620	103700	178184370	19690	19690	19690	19690	0
620	20240620	103600	178184370	19690	19690	19690	19690	0
621	20240620	103500	178184370	19690	19690	19690	19690	0
622	20240620	103400	178184370	19690	19690	19690	19690	0
623	20240620	103300	178184370	19690	19650	19690	19630	35
624	20240620	103200	177496850	19630	19630	19630	19630	0
625	20240620	103100	177496850	19630	19630	19630	19630	0
626	20240620	103000	177496850	19630	19630	19630	19630	0
627	20240620	102900	177496850	19630	19630	19630	19630	0
628	20240620	102800	177496850	19630	19630	19630	19630	0
629	20240620	102700	177496850	19630	19630	19630	19630	75
630	20240620	102600	176024600	19630	19640	19640	19630	57
631	20240620	102500	174905490	19630	19630	19630	19630	0
632	20240620	102400	174905490	19630	19630	19630	19630	0
633	20240620	102300	174905490	19630	19630	19630	19630	150
634	20240620	102200	171960990	19620	19620	19620	19620	0
635	20240620	102100	171960990	19620	19620	19620	19620	0
636	20240620	102000	171960990	19620	19620	19620	19620	0
637	20240620	101900	171960990	19620	19620	19620	19620	0
638	20240620	101800	171960990	19620	19620	19620	19620	0
639	20240620	101700	171960990	19620	19620	19620	19620	0
640	20240620	101600	171960990	19620	19620	19620	19620	212
641	20240620	101500	167801550	19620	19620	19620	19620	0
642	20240620	101400	167801550	19620	19630	19630	19620	171
643	20240620	101300	164446410	19630	19640	19640	19630	300
644	20240620	101200	158557380	19640	19660	19660	19640	300
645	20240620	101100	152663330	19660	19660	19660	19660	0
646	20240620	101000	152663330	19660	19660	19660	19660	1
647	20240620	100900	152643670	19700	19700	19700	19700	50
648	20240620	100800	151658670	19700	19710	19710	19700	53
649	20240620	100700	150614550	19710	19670	19710	19670	158
650	20240620	100600	147503250	19670	19680	19680	19670	42
651	20240620	100500	146677090	19710	19710	19710	19710	0
652	20240620	100400	146677090	19710	19710	19710	19710	100
653	20240620	100300	144706090	19720	19720	19720	19720	0
654	20240620	100200	144706090	19720	19720	19720	19720	0
655	20240620	100100	144706090	19720	19700	19720	19700	260
656	20240620	100000	139581990	19700	19700	19700	19700	0
657	20240620	095900	139581990	19700	19700	19700	19700	100
658	20240620	095800	137611990	19700	19700	19700	19700	0
659	20240620	095700	137611990	19700	19700	19700	19700	0
660	20240620	095600	137611990	19700	19700	19700	19700	3
661	20240620	095500	137552890	19690	19690	19690	19690	0
662	20240620	095400	137552890	19690	19690	19690	19690	0
663	20240620	095300	137552890	19690	19690	19690	19690	0
664	20240620	095200	137552890	19690	19660	19690	19660	150
665	20240620	095100	134602390	19660	19660	19660	19660	18
666	20240620	095000	134248510	19660	19660	19660	19660	238
667	20240620	094900	129569430	19680	19680	19680	19680	0
668	20240620	094800	129569430	19680	19680	19680	19680	0
669	20240620	094700	129569430	19680	19680	19680	19680	0
670	20240620	094600	129569430	19680	19680	19680	19680	0
671	20240620	094500	129569430	19680	19680	19680	19680	0
672	20240620	094400	129569430	19680	19690	19690	19680	51
673	20240620	094300	128565740	19680	19680	19680	19680	44
674	20240620	094200	127699820	19690	19640	19690	19640	6
675	20240620	094100	127581730	19640	19640	19640	19640	14
676	20240620	094000	127306770	19640	19640	19640	19640	0
677	20240620	093900	127306770	19640	19640	19640	19640	0
678	20240620	093800	127306770	19640	19640	19640	19640	9
679	20240620	093700	127130010	19640	19640	19640	19640	0
680	20240620	093600	127130010	19640	19640	19640	19640	0
681	20240620	093500	127130010	19640	19640	19640	19640	0
682	20240620	093400	127130010	19640	19640	19640	19640	0
683	20240620	093300	127130010	19640	19640	19640	19640	172
684	20240620	093200	123751930	19640	19650	19650	19640	30
685	20240620	093100	123162710	19640	19640	19640	19640	0
686	20240620	093000	123162710	19640	19640	19640	19640	0
687	20240620	092900	123162710	19640	19640	19640	19640	0
688	20240620	092800	123162710	19640	19680	19720	19640	201
689	20240620	092700	119200970	19630	19630	19630	19630	0
690	20240620	092600	119200970	19630	19630	19630	19630	5
691	20240620	092500	119102820	19630	19630	19630	19630	63
692	20240620	092400	117866130	19630	19630	19630	19630	43
693	20240620	092300	117022040	19630	19640	19640	19630	6
694	20240620	092200	116904210	19640	19630	19640	19630	151
695	20240620	092100	113939550	19630	19630	19630	19630	10
696	20240620	092000	113743250	19630	19630	19630	19630	9
697	20240620	091900	113566580	19630	19640	19640	19630	307
698	20240620	091800	107537950	19640	19640	19640	19640	0
699	20240620	091700	107537950	19640	19640	19640	19640	0
700	20240620	091600	107537950	19640	19640	19640	19640	50
701	20240620	091500	106555950	19640	19650	19650	19640	10
702	20240620	091400	106359530	19630	19630	19630	19630	71
703	20240620	091300	104965800	19630	19670	19670	19630	410
704	20240620	091200	96901300	19680	19680	19680	19680	83
705	20240620	091100	95267860	19720	19720	19720	19720	0
706	20240620	091000	95267860	19720	19720	19720	19720	5
707	20240620	090900	95169260	19720	19720	19720	19720	0
708	20240620	090800	95169260	19720	19720	19720	19720	310
709	20240620	090700	89056060	19720	19720	19720	19720	4
710	20240620	090600	88977180	19720	19720	19720	19720	3
711	20240620	090500	88918020	19670	19670	19670	19670	0
712	20240620	090400	88918020	19670	19670	19670	19670	4
713	20240620	090300	88839340	19770	19670	19770	19670	10
714	20240620	090200	88642040	19760	19770	19770	19760	789
715	20240620	090100	73047510	19780	19730	19780	19730	1717
716	20240620	090000	39144200	19720	19720	19720	19720	1985