KissMeData/272550/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	205600	296711990	17980	17980	17980	17980	135
3	20240620	205500	296711990	17980	17980	17980	17980	0
4	20240620	205400	296711990	17980	17980	17980	17980	0
5	20240620	205300	296711990	17980	17980	17980	17980	0
6	20240620	205200	296711990	17980	17980	17980	17980	0
7	20240620	205100	296711990	17980	17980	17980	17980	0
8	20240620	205000	296711990	17980	17980	17980	17980	0
9	20240620	204900	296711990	17980	17980	17980	17980	0
10	20240620	204800	296711990	17980	17980	17980	17980	0
11	20240620	204700	296711990	17980	17980	17980	17980	0
12	20240620	204600	296711990	17980	17980	17980	17980	0
13	20240620	204500	296711990	17980	17980	17980	17980	0
14	20240620	204400	296711990	17980	17980	17980	17980	0
15	20240620	204300	296711990	17980	17980	17980	17980	0
16	20240620	204200	296711990	17980	17980	17980	17980	0
17	20240620	204100	296711990	17980	17980	17980	17980	0
18	20240620	204000	296711990	17980	17980	17980	17980	0
19	20240620	203900	296711990	17980	17980	17980	17980	0
20	20240620	203800	296711990	17980	17980	17980	17980	0
21	20240620	203700	296711990	17980	17980	17980	17980	0
22	20240620	203600	296711990	17980	17980	17980	17980	0
23	20240620	203500	296711990	17980	17980	17980	17980	0
24	20240620	203400	296711990	17980	17980	17980	17980	0
25	20240620	203300	296711990	17980	17980	17980	17980	0
26	20240620	203200	296711990	17980	17980	17980	17980	0
27	20240620	203100	296711990	17980	17980	17980	17980	0
28	20240620	203000	296711990	17980	17980	17980	17980	0
29	20240620	202900	296711990	17980	17980	17980	17980	0
30	20240620	202800	296711990	17980	17980	17980	17980	0
31	20240620	202700	296711990	17980	17980	17980	17980	0
32	20240620	202600	296711990	17980	17980	17980	17980	135
33	20240620	202500	296711990	17980	17980	17980	17980	0
34	20240620	202400	296711990	17980	17980	17980	17980	0
35	20240620	202300	296711990	17980	17980	17980	17980	0
36	20240620	202200	296711990	17980	17980	17980	17980	0
37	20240620	202100	296711990	17980	17980	17980	17980	0
38	20240620	202000	296711990	17980	17980	17980	17980	0
39	20240620	201900	296711990	17980	17980	17980	17980	0
40	20240620	201800	296711990	17980	17980	17980	17980	0
41	20240620	201700	296711990	17980	17980	17980	17980	0
42	20240620	201600	296711990	17980	17980	17980	17980	0
43	20240620	201500	296711990	17980	17980	17980	17980	0
44	20240620	201400	296711990	17980	17980	17980	17980	0
45	20240620	201300	296711990	17980	17980	17980	17980	0
46	20240620	201200	296711990	17980	17980	17980	17980	0
47	20240620	201100	296711990	17980	17980	17980	17980	0
48	20240620	201000	296711990	17980	17980	17980	17980	0
49	20240620	200900	296711990	17980	17980	17980	17980	0
50	20240620	200800	296711990	17980	17980	17980	17980	0
51	20240620	200700	296711990	17980	17980	17980	17980	0
52	20240620	200600	296711990	17980	17980	17980	17980	0
53	20240620	200500	296711990	17980	17980	17980	17980	0
54	20240620	200400	296711990	17980	17980	17980	17980	0
55	20240620	200300	296711990	17980	17980	17980	17980	0
56	20240620	200200	296711990	17980	17980	17980	17980	0
57	20240620	200100	296711990	17980	17980	17980	17980	0
58	20240620	200000	296711990	17980	17980	17980	17980	0
59	20240620	195900	296711990	17980	17980	17980	17980	0
60	20240620	195800	296711990	17980	17980	17980	17980	0
61	20240620	195700	296711990	17980	17980	17980	17980	0
62	20240620	195600	296711990	17980	17980	17980	17980	135
63	20240620	195500	296711990	17980	17980	17980	17980	0
64	20240620	195400	296711990	17980	17980	17980	17980	0
65	20240620	195300	296711990	17980	17980	17980	17980	0
66	20240620	195200	296711990	17980	17980	17980	17980	0
67	20240620	195100	296711990	17980	17980	17980	17980	0
68	20240620	195000	296711990	17980	17980	17980	17980	0
69	20240620	194900	296711990	17980	17980	17980	17980	0
70	20240620	194800	296711990	17980	17980	17980	17980	0
71	20240620	194700	296711990	17980	17980	17980	17980	0
72	20240620	194600	296711990	17980	17980	17980	17980	0
73	20240620	194500	296711990	17980	17980	17980	17980	0
74	20240620	194400	296711990	17980	17980	17980	17980	0
75	20240620	194300	296711990	17980	17980	17980	17980	0
76	20240620	194200	296711990	17980	17980	17980	17980	0
77	20240620	194100	296711990	17980	17980	17980	17980	0
78	20240620	194000	296711990	17980	17980	17980	17980	0
79	20240620	193900	296711990	17980	17980	17980	17980	0
80	20240620	193800	296711990	17980	17980	17980	17980	0
81	20240620	193700	296711990	17980	17980	17980	17980	0
82	20240620	193600	296711990	17980	17980	17980	17980	0
83	20240620	193500	296711990	17980	17980	17980	17980	0
84	20240620	193400	296711990	17980	17980	17980	17980	0
85	20240620	193300	296711990	17980	17980	17980	17980	0
86	20240620	193200	296711990	17980	17980	17980	17980	0
87	20240620	193100	296711990	17980	17980	17980	17980	0
88	20240620	193000	296711990	17980	17980	17980	17980	0
89	20240620	192900	296711990	17980	17980	17980	17980	0
90	20240620	192800	296711990	17980	17980	17980	17980	0
91	20240620	192700	296711990	17980	17980	17980	17980	0
92	20240620	192600	296711990	17980	17980	17980	17980	135
93	20240620	192500	296711990	17980	17980	17980	17980	0
94	20240620	192400	296711990	17980	17980	17980	17980	0
95	20240620	192300	296711990	17980	17980	17980	17980	0
96	20240620	192200	296711990	17980	17980	17980	17980	0
97	20240620	192100	296711990	17980	17980	17980	17980	0
98	20240620	192000	296711990	17980	17980	17980	17980	0
99	20240620	191900	296711990	17980	17980	17980	17980	0
100	20240620	191800	296711990	17980	17980	17980	17980	0
101	20240620	191700	296711990	17980	17980	17980	17980	0
102	20240620	191600	296711990	17980	17980	17980	17980	0
103	20240620	191500	296711990	17980	17980	17980	17980	0
104	20240620	191400	296711990	17980	17980	17980	17980	0
105	20240620	191300	296711990	17980	17980	17980	17980	0
106	20240620	191200	296711990	17980	17980	17980	17980	0
107	20240620	191100	296711990	17980	17980	17980	17980	0
108	20240620	191000	296711990	17980	17980	17980	17980	0
109	20240620	190900	296711990	17980	17980	17980	17980	0
110	20240620	190800	296711990	17980	17980	17980	17980	0
111	20240620	190700	296711990	17980	17980	17980	17980	0
112	20240620	190600	296711990	17980	17980	17980	17980	0
113	20240620	190500	296711990	17980	17980	17980	17980	0
114	20240620	190400	296711990	17980	17980	17980	17980	0
115	20240620	190300	296711990	17980	17980	17980	17980	0
116	20240620	190200	296711990	17980	17980	17980	17980	0
117	20240620	190100	296711990	17980	17980	17980	17980	0
118	20240620	190000	296711990	17980	17980	17980	17980	0
119	20240620	185900	296711990	17980	17980	17980	17980	0
120	20240620	185800	296711990	17980	17980	17980	17980	0
121	20240620	185700	296711990	17980	17980	17980	17980	0
122	20240620	185600	296711990	17980	17980	17980	17980	135
123	20240620	185500	296711990	17980	17980	17980	17980	0
124	20240620	185400	296711990	17980	17980	17980	17980	0
125	20240620	185300	296711990	17980	17980	17980	17980	0
126	20240620	185200	296711990	17980	17980	17980	17980	0
127	20240620	185100	296711990	17980	17980	17980	17980	0
128	20240620	185000	296711990	17980	17980	17980	17980	0
129	20240620	184900	296711990	17980	17980	17980	17980	0
130	20240620	184800	296711990	17980	17980	17980	17980	0
131	20240620	184700	296711990	17980	17980	17980	17980	0
132	20240620	184600	296711990	17980	17980	17980	17980	0
133	20240620	184500	296711990	17980	17980	17980	17980	0
134	20240620	184400	296711990	17980	17980	17980	17980	0
135	20240620	184300	296711990	17980	17980	17980	17980	0
136	20240620	184200	296711990	17980	17980	17980	17980	0
137	20240620	184100	296711990	17980	17980	17980	17980	0
138	20240620	184000	296711990	17980	17980	17980	17980	0
139	20240620	183900	296711990	17980	17980	17980	17980	0
140	20240620	183800	296711990	17980	17980	17980	17980	0
141	20240620	183700	296711990	17980	17980	17980	17980	0
142	20240620	183600	296711990	17980	17980	17980	17980	0
143	20240620	183500	296711990	17980	17980	17980	17980	0
144	20240620	183400	296711990	17980	17980	17980	17980	0
145	20240620	183300	296711990	17980	17980	17980	17980	0
146	20240620	183200	296711990	17980	17980	17980	17980	0
147	20240620	183100	296711990	17980	17980	17980	17980	0
148	20240620	183000	296711990	17980	17980	17980	17980	0
149	20240620	182900	296711990	17980	17980	17980	17980	0
150	20240620	182800	296711990	17980	17980	17980	17980	0
151	20240620	182700	296711990	17980	17980	17980	17980	0
152	20240620	182600	296711990	17980	17980	17980	17980	135
153	20240620	182500	296711990	17980	17980	17980	17980	0
154	20240620	182400	296711990	17980	17980	17980	17980	0
155	20240620	182300	296711990	17980	17980	17980	17980	0
156	20240620	182200	296711990	17980	17980	17980	17980	0
157	20240620	182100	296711990	17980	17980	17980	17980	0
158	20240620	182000	296711990	17980	17980	17980	17980	0
159	20240620	181900	296711990	17980	17980	17980	17980	0
160	20240620	181800	296711990	17980	17980	17980	17980	0
161	20240620	181700	296711990	17980	17980	17980	17980	0
162	20240620	181600	296711990	17980	17980	17980	17980	0
163	20240620	181500	296711990	17980	17980	17980	17980	0
164	20240620	181400	296711990	17980	17980	17980	17980	0
165	20240620	181300	296711990	17980	17980	17980	17980	0
166	20240620	181200	296711990	17980	17980	17980	17980	0
167	20240620	181100	296711990	17980	17980	17980	17980	0
168	20240620	181000	296711990	17980	17980	17980	17980	0
169	20240620	180900	296711990	17980	17980	17980	17980	0
170	20240620	180800	296711990	17980	17980	17980	17980	0
171	20240620	180700	296711990	17980	17980	17980	17980	0
172	20240620	180600	296711990	17980	17980	17980	17980	0
173	20240620	180500	296711990	17980	17980	17980	17980	0
174	20240620	180400	296711990	17980	17980	17980	17980	0
175	20240620	180300	296711990	17980	17980	17980	17980	0
176	20240620	180200	296711990	17980	17980	17980	17980	0
177	20240620	180100	296711990	17980	17980	17980	17980	0
178	20240620	180000	296711990	17980	17980	17980	17980	0
179	20240620	175900	296711990	17980	17980	17980	17980	0
180	20240620	175800	296711990	17980	17980	17980	17980	0
181	20240620	175700	296711990	17980	17980	17980	17980	0
182	20240620	175600	296711990	17980	17980	17980	17980	135
183	20240620	175500	296711990	17980	17980	17980	17980	0
184	20240620	175400	296711990	17980	17980	17980	17980	0
185	20240620	175300	296711990	17980	17980	17980	17980	0
186	20240620	175200	296711990	17980	17980	17980	17980	0
187	20240620	175100	296711990	17980	17980	17980	17980	0
188	20240620	175000	296711990	17980	17980	17980	17980	0
189	20240620	174900	296711990	17980	17980	17980	17980	0
190	20240620	174800	296711990	17980	17980	17980	17980	0
191	20240620	174700	296711990	17980	17980	17980	17980	0
192	20240620	174600	296711990	17980	17980	17980	17980	0
193	20240620	174500	296711990	17980	17980	17980	17980	0
194	20240620	174400	296711990	17980	17980	17980	17980	0
195	20240620	174300	296711990	17980	17980	17980	17980	0
196	20240620	174200	296711990	17980	17980	17980	17980	0
197	20240620	174100	296711990	17980	17980	17980	17980	0
198	20240620	174000	296711990	17980	17980	17980	17980	0
199	20240620	173900	296711990	17980	17980	17980	17980	0
200	20240620	173800	296711990	17980	17980	17980	17980	0
201	20240620	173700	296711990	17980	17980	17980	17980	0
202	20240620	173600	296711990	17980	17980	17980	17980	0
203	20240620	173500	296711990	17980	17980	17980	17980	0
204	20240620	173400	296711990	17980	17980	17980	17980	0
205	20240620	173300	296711990	17980	17980	17980	17980	0
206	20240620	173200	296711990	17980	17980	17980	17980	0
207	20240620	173100	296711990	17980	17980	17980	17980	0
208	20240620	173000	296711990	17980	17980	17980	17980	0
209	20240620	172900	296711990	17980	17980	17980	17980	0
210	20240620	172800	296711990	17980	17980	17980	17980	0
211	20240620	172700	296711990	17980	17980	17980	17980	0
212	20240620	172600	296711990	17980	17980	17980	17980	135
213	20240620	172500	296711990	17980	17980	17980	17980	0
214	20240620	172400	296711990	17980	17980	17980	17980	0
215	20240620	172300	296711990	17980	17980	17980	17980	0
216	20240620	172200	296711990	17980	17980	17980	17980	0
217	20240620	172100	296711990	17980	17980	17980	17980	0
218	20240620	172000	296711990	17980	17980	17980	17980	0
219	20240620	171900	296711990	17980	17980	17980	17980	0
220	20240620	171800	296711990	17980	17980	17980	17980	0
221	20240620	171700	296711990	17980	17980	17980	17980	0
222	20240620	171600	296711990	17980	17980	17980	17980	0
223	20240620	171500	296711990	17980	17980	17980	17980	0
224	20240620	171400	296711990	17980	17980	17980	17980	0
225	20240620	171300	296711990	17980	17980	17980	17980	0
226	20240620	171200	296711990	17980	17980	17980	17980	0
227	20240620	171100	296711990	17980	17980	17980	17980	0
228	20240620	171000	296711990	17980	17980	17980	17980	0
229	20240620	170900	296711990	17980	17980	17980	17980	0
230	20240620	170800	296711990	17980	17980	17980	17980	0
231	20240620	170700	296711990	17980	17980	17980	17980	0
232	20240620	170600	296711990	17980	17980	17980	17980	0
233	20240620	170500	296711990	17980	17980	17980	17980	0
234	20240620	170400	296711990	17980	17980	17980	17980	0
235	20240620	170300	296711990	17980	17980	17980	17980	0
236	20240620	170200	296711990	17980	17980	17980	17980	0
237	20240620	170100	296711990	17980	17980	17980	17980	0
238	20240620	170000	296711990	17980	17980	17980	17980	0
239	20240620	165900	296711990	17980	17980	17980	17980	0
240	20240620	165800	296711990	17980	17980	17980	17980	0
241	20240620	165700	296711990	17980	17980	17980	17980	0
242	20240620	165600	296711990	17980	17980	17980	17980	135
243	20240620	165500	296711990	17980	17980	17980	17980	0
244	20240620	165400	296711990	17980	17980	17980	17980	0
245	20240620	165300	296711990	17980	17980	17980	17980	0
246	20240620	165200	296711990	17980	17980	17980	17980	0
247	20240620	165100	296711990	17980	17980	17980	17980	0
248	20240620	165000	296711990	17980	17980	17980	17980	0
249	20240620	164900	296711990	17980	17980	17980	17980	0
250	20240620	164800	296711990	17980	17980	17980	17980	0
251	20240620	164700	296711990	17980	17980	17980	17980	0
252	20240620	164600	296711990	17980	17980	17980	17980	0
253	20240620	164500	296711990	17980	17980	17980	17980	0
254	20240620	164400	296711990	17980	17980	17980	17980	0
255	20240620	164300	296711990	17980	17980	17980	17980	0
256	20240620	164200	296711990	17980	17980	17980	17980	0
257	20240620	164100	296711990	17980	17980	17980	17980	0
258	20240620	164000	296711990	17980	17980	17980	17980	0
259	20240620	163900	296711990	17980	17980	17980	17980	0
260	20240620	163800	296711990	17980	17980	17980	17980	0
261	20240620	163700	296711990	17980	17980	17980	17980	0
262	20240620	163600	296711990	17980	17980	17980	17980	0
263	20240620	163500	296711990	17980	17980	17980	17980	0
264	20240620	163400	296711990	17980	17980	17980	17980	0
265	20240620	163300	296711990	17980	17980	17980	17980	0
266	20240620	163200	296711990	17980	17980	17980	17980	0
267	20240620	163100	296711990	17980	17980	17980	17980	0
268	20240620	163000	296711990	17980	17980	17980	17980	0
269	20240620	162900	296711990	17980	17980	17980	17980	0
270	20240620	162800	296711990	17980	17980	17980	17980	0
271	20240620	162700	296711990	17980	17980	17980	17980	0
272	20240620	162600	296711990	17980	17980	17980	17980	135
273	20240620	162500	296711990	17980	17980	17980	17980	0
274	20240620	162400	296711990	17980	17980	17980	17980	0
275	20240620	162300	296711990	17980	17980	17980	17980	0
276	20240620	162200	296711990	17980	17980	17980	17980	0
277	20240620	162100	296711990	17980	17980	17980	17980	0
278	20240620	162000	296711990	17980	17980	17980	17980	0
279	20240620	161900	296711990	17980	17980	17980	17980	0
280	20240620	161800	296711990	17980	17980	17980	17980	0
281	20240620	161700	296711990	17980	17980	17980	17980	0
282	20240620	161600	296711990	17980	17980	17980	17980	0
283	20240620	161500	296711990	17980	17980	17980	17980	0
284	20240620	161400	296711990	17980	17980	17980	17980	0
285	20240620	161300	296711990	17980	17980	17980	17980	0
286	20240620	161200	296711990	17980	17980	17980	17980	0
287	20240620	161100	296711990	17980	17980	17980	17980	0
288	20240620	161000	296711990	17980	17980	17980	17980	0
289	20240620	160900	296711990	17980	17980	17980	17980	0
290	20240620	160800	296711990	17980	17980	17980	17980	0
291	20240620	160700	296711990	17980	17980	17980	17980	0
292	20240620	160600	296711990	17980	17980	17980	17980	0
293	20240620	160500	296711990	17980	17980	17980	17980	0
294	20240620	160400	296711990	17980	17980	17980	17980	0
295	20240620	160300	296711990	17980	17980	17980	17980	0
296	20240620	160200	296711990	17980	17980	17980	17980	0
297	20240620	160100	296711990	17980	17980	17980	17980	0
298	20240620	160000	296711990	17980	17980	17980	17980	0
299	20240620	155900	296711990	17980	17980	17980	17980	0
300	20240620	155800	296711990	17980	17980	17980	17980	0
301	20240620	155700	296711990	17980	17980	17980	17980	0
302	20240620	155600	296711990	17980	17980	17980	17980	135
303	20240620	155500	296711990	17980	17980	17980	17980	0
304	20240620	155400	296711990	17980	17980	17980	17980	0
305	20240620	155300	296711990	17980	17980	17980	17980	0
306	20240620	155200	296711990	17980	17980	17980	17980	0
307	20240620	155100	296711990	17980	17980	17980	17980	0
308	20240620	155000	296711990	17980	17980	17980	17980	0
309	20240620	154900	296711990	17980	17980	17980	17980	0
310	20240620	154800	296711990	17980	17980	17980	17980	0
311	20240620	154700	296711990	17980	17980	17980	17980	0
312	20240620	154600	296711990	17980	17980	17980	17980	0
313	20240620	154500	296711990	17980	17980	17980	17980	0
314	20240620	154400	296711990	17980	17980	17980	17980	0
315	20240620	154300	296711990	17980	17980	17980	17980	0
316	20240620	154200	296711990	17980	17980	17980	17980	0
317	20240620	154100	296711990	17980	17980	17980	17980	0
318	20240620	154000	296711990	17980	17980	17980	17980	0
319	20240620	153900	296711990	17980	17980	17980	17980	0
320	20240620	153800	296711990	17980	17980	17980	17980	0
321	20240620	153700	296711990	17980	17980	17980	17980	0
322	20240620	153600	296711990	17980	17980	17980	17980	0
323	20240620	153500	296711990	17980	17980	17980	17980	0
324	20240620	153400	296711990	17980	17980	17980	17980	0
325	20240620	153300	296711990	17980	17980	17980	17980	0
326	20240620	153200	296711990	17980	17980	17980	17980	0
327	20240620	153100	296711990	17980	17980	17980	17980	0
328	20240620	153000	296711990	17980	17980	17980	17980	135
329	20240620	152900	294284690	17980	17980	17980	17980	0
330	20240620	152800	294284690	17980	17980	17980	17980	0
331	20240620	152700	294284690	17980	17980	17980	17980	0
332	20240620	152600	294284690	17980	17980	17980	17980	0
333	20240620	152500	294284690	17980	17980	17980	17980	0
334	20240620	152400	294284690	17980	17980	17980	17980	0
335	20240620	152300	294284690	17980	17980	17980	17980	0
336	20240620	152200	294284690	17980	17980	17980	17980	0
337	20240620	152100	294284690	17980	17980	17980	17980	0
338	20240620	152000	294284690	17980	17980	17980	17980	0
339	20240620	151900	294284690	17980	17980	17980	17980	0
340	20240620	151800	294284690	17980	17970	17980	17970	4
341	20240620	151700	294212790	17970	17970	17970	17970	162
342	20240620	151600	291301650	17970	17980	17980	17970	244
343	20240620	151500	286916960	17980	17970	17980	17970	3
344	20240620	151400	286863030	17970	17980	17980	17970	37
345	20240620	151300	286197910	17980	17970	17980	17970	118
346	20240620	151200	284077430	17970	17970	17970	17970	201
347	20240620	151100	280465460	17970	17970	17970	17970	184
348	20240620	151000	277158980	17970	17970	17970	17970	16
349	20240620	150900	276871460	18000	17990	18000	17990	14
350	20240620	150800	276619590	17950	17950	17950	17950	0
351	20240620	150700	276619590	17950	17950	17950	17950	151
352	20240620	150600	273909140	17960	17970	17970	17960	302
353	20240620	150500	268483670	17980	17980	17980	17980	1
354	20240620	150400	268465690	17990	17990	17990	17990	0
355	20240620	150300	268465690	17990	17990	17990	17990	0
356	20240620	150200	268465690	17990	17990	17990	17990	0
357	20240620	150100	268465690	17990	17990	17990	17990	0
358	20240620	150000	268465690	17990	17990	17990	17990	1
359	20240620	145900	268447700	17960	17980	17980	17960	11
360	20240620	145800	268250120	17980	17980	17980	17980	0
361	20240620	145700	268250120	17980	17980	17980	17980	0
362	20240620	145600	268250120	17980	17960	17980	17960	14
363	20240620	145500	267998420	17980	17980	17980	17980	0
364	20240620	145400	267998420	17980	17980	17980	17980	0
365	20240620	145300	267998420	17980	17980	17980	17980	1
366	20240620	145200	267980440	17980	17980	17980	17980	18
367	20240620	145100	267656800	17980	17980	17980	17980	0
368	20240620	145000	267656800	17980	17980	17980	17980	20
369	20240620	144900	267297200	17980	17980	17980	17980	3
370	20240620	144800	267243260	17990	17990	17990	17960	6
371	20240620	144700	267135350	17950	17980	17990	17950	306
372	20240620	144600	261638430	17980	17970	17980	17970	11
373	20240620	144500	261440750	17980	17990	17990	17970	11
374	20240620	144400	261242940	17980	17980	17980	17980	7
375	20240620	144300	261117080	17980	17980	17980	17980	3
376	20240620	144200	261063140	17980	17980	17980	17980	6
377	20240620	144100	260955260	17990	17990	17990	17990	8
378	20240620	144000	260811340	17990	17990	17990	17990	5
379	20240620	143900	260721390	17990	17990	17990	17990	10
380	20240620	143800	260541490	17990	17990	17990	17980	14
381	20240620	143700	260289700	17990	17990	17990	17990	1
382	20240620	143600	260271710	17990	17990	17990	17990	12
383	20240620	143500	260055830	18000	17990	18000	17990	12
384	20240620	143400	259839910	17990	17990	18000	17990	2005
385	20240620	143300	223754330	17990	17990	17990	17990	5
386	20240620	143200	223664380	17990	17990	17990	17970	8
387	20240620	143100	223520490	17980	17980	17980	17980	7
388	20240620	143000	223394630	17980	17990	17990	17980	6
389	20240620	142900	223286710	17990	17980	17990	17970	90
390	20240620	142800	221669290	17990	17980	17990	17980	5
391	20240620	142700	221579370	17980	17980	17980	17980	8
392	20240620	142600	221435530	17990	17970	17990	17970	12
393	20240620	142500	221219690	17990	17990	17990	17990	24
394	20240620	142400	220787930	17980	17980	17980	17980	6
395	20240620	142300	220680050	17970	17990	17990	17970	10
396	20240620	142200	220500210	17990	17990	17990	17980	7
397	20240620	142100	220374290	17980	17980	17980	17980	6
398	20240620	142000	220266410	17970	17980	17980	17970	6
399	20240620	141900	220158540	17990	17970	17990	17970	9
400	20240620	141800	219996650	17990	17990	17990	17970	8
401	20240620	141700	219852770	17980	17980	17980	17970	18
402	20240620	141600	219529230	17970	17980	17980	17970	3
403	20240620	141500	219475300	17990	17990	17990	17990	8
404	20240620	141400	219331380	17980	17970	17980	17970	23
405	20240620	141300	218918000	17980	17980	17980	17980	2
406	20240620	141200	218882040	17980	17970	17990	17970	66
407	20240620	141100	217694810	17990	17990	17990	17990	6
408	20240620	141000	217586870	17990	17990	17990	17970	11
409	20240620	140900	217389000	17990	17980	17990	17980	13
410	20240620	140800	217155220	17990	17990	17990	17990	14
411	20240620	140700	216903360	17990	17980	17990	17980	8
412	20240620	140600	216759470	17980	17980	17980	17980	0
413	20240620	140500	216759470	17980	17980	17980	17980	13
414	20240620	140400	216525730	17980	17980	17980	17980	3
415	20240620	140300	216471790	17980	17990	17990	17980	10
416	20240620	140200	216291950	17990	17990	17990	17990	3
417	20240620	140100	216237980	17980	17990	17990	17980	14
418	20240620	140000	215986210	17990	17990	17990	17990	6
419	20240620	135900	215878270	17990	17990	17990	17990	10
420	20240620	135800	215698370	17980	17980	17980	17980	14
421	20240620	135700	215446650	17990	17990	17990	17990	6
422	20240620	135600	215338710	17990	17990	17990	17990	66
423	20240620	135500	214151370	17990	17990	17990	17990	2
424	20240620	135400	214115390	17980	17980	17990	17980	43
425	20240620	135300	213342210	17980	17990	17990	17980	8
426	20240620	135200	213198300	17990	17990	17990	17990	6
427	20240620	135100	213090360	17980	17980	17980	17980	2
428	20240620	135000	213054400	17980	17990	17990	17980	19
429	20240620	134900	212712700	17990	17990	17990	17990	8
430	20240620	134800	212568780	17990	17980	17990	17980	5
431	20240620	134700	212478840	17980	17980	17980	17980	10
432	20240620	134600	212299040	17990	18000	18000	17990	12
433	20240620	134500	212083110	18000	18000	18000	18000	10
434	20240620	134400	211903110	18000	17990	18000	17990	5
435	20240620	134300	211813140	17990	17990	17990	17980	16
436	20240620	134200	211525410	17980	17990	17990	17980	6
437	20240620	134100	211417500	17990	17990	17990	17990	4
438	20240620	134000	211345540	17980	17980	17980	17980	2
439	20240620	133900	211309580	17980	17990	18000	17980	149
440	20240620	133800	208628820	18000	17990	18000	17990	9
441	20240620	133700	208466830	17990	17990	17990	17990	5
442	20240620	133600	208376880	17990	18000	18000	17990	9
443	20240620	133500	208214930	18000	18000	18000	17970	8
444	20240620	133400	208070960	18000	17970	18000	17970	5
445	20240620	133300	207981000	17990	17990	17990	17990	8
446	20240620	133200	207837080	17990	17970	18000	17970	6
447	20240620	133100	207729140	18000	18040	18050	17990	1511
448	20240620	133000	180517430	18040	18000	18040	18000	1630
449	20240620	132900	151141530	18010	17970	18010	17970	1664
450	20240620	132800	121194270	17980	17980	17980	17980	10
451	20240620	132700	121014470	17980	17980	17980	17980	4
452	20240620	132600	120942550	17970	17970	17970	17970	2
453	20240620	132500	120906610	17970	17980	17980	17970	15
454	20240620	132400	120636990	17980	17980	17980	17980	2
455	20240620	132300	120601030	17970	17970	17970	17970	2
456	20240620	132200	120565090	17970	17970	17970	17970	0
457	20240620	132100	120565090	17970	17970	17980	17970	262
458	20240620	132000	115856750	17960	17960	17960	17960	200
459	20240620	131900	112264750	17960	17960	17960	17960	101
460	20240620	131800	110450790	17960	17960	17970	17960	136
461	20240620	131700	108007980	17970	17970	17970	17970	8
462	20240620	131600	107864220	17970	17960	17970	17960	5
463	20240620	131500	107774380	17970	17960	17970	17960	4
464	20240620	131400	107702520	17960	17970	17970	17960	18
465	20240620	131300	107379160	17970	17950	17970	17950	24
466	20240620	131200	106948020	17940	17940	17940	17940	0
467	20240620	131100	106948020	17940	17940	17940	17940	1
468	20240620	131000	106930080	17940	17970	17970	17940	3
469	20240620	130900	106876200	17970	17970	17970	17970	2
470	20240620	130800	106840260	17970	17970	17970	17970	6
471	20240620	130700	106732440	17960	17970	17970	17940	16
472	20240620	130600	106445100	17940	17970	17970	17940	302
473	20240620	130500	101024100	17970	17970	17970	17970	11
474	20240620	130400	100826430	17970	17960	17970	17960	72
475	20240620	130300	99532600	17960	17970	17970	17960	16
476	20240620	130200	99245160	17970	17960	17970	17960	6
477	20240620	130100	99137350	17970	17970	17970	17970	5
478	20240620	130000	99047500	17960	17970	17970	17960	11
479	20240620	125900	98849840	17960	17960	17960	17960	13
480	20240620	125800	98616360	17970	17970	17970	17970	8
481	20240620	125700	98472600	17970	17970	17970	17970	12
482	20240620	125600	98256960	17960	17960	17960	17960	9
483	20240620	125500	98095320	17960	17970	17970	17960	5
484	20240620	125400	98005480	17970	17970	17970	17970	7
485	20240620	125300	97879690	17970	17970	17970	17970	15
486	20240620	125200	97610140	17960	17960	17960	17960	12
487	20240620	125100	97394620	17960	17960	17970	17960	12
488	20240620	125000	97179000	17970	17970	17970	17970	5
489	20240620	124900	97089150	17960	17960	17960	17960	8
490	20240620	124800	96945470	17960	17970	17970	17960	4
491	20240620	124700	96873620	17960	17960	17960	17960	0
492	20240620	124600	96873620	17960	17960	17960	17960	1
493	20240620	124500	96855660	17960	17960	17960	17960	14
494	20240620	124400	96604220	17960	17970	17970	17960	6
495	20240620	124300	96496410	17970	17970	17970	17970	11
496	20240620	124200	96298740	17970	17970	17970	17970	4
497	20240620	124100	96226860	17960	17970	17970	17960	15
498	20240620	124000	95957380	17970	17970	17970	17960	11
499	20240620	123900	95759720	17960	17960	17960	17960	2
500	20240620	123800	95723800	17960	17960	17960	17960	10
501	20240620	123700	95544200	17970	17970	17970	17970	10
502	20240620	123600	95364500	17960	17960	17960	17960	1
503	20240620	123500	95346540	17960	17960	17960	17960	3
504	20240620	123400	95292660	17960	17970	17970	17960	16
505	20240620	123300	95005220	17970	17970	17970	17970	3
506	20240620	123200	94951310	17960	17970	17970	17960	8
507	20240620	123100	94807560	17970	17970	17970	17970	7
508	20240620	123000	94681770	17960	17960	17960	17950	19
509	20240620	122900	94340660	17950	17960	17960	17950	33
510	20240620	122800	93748000	17960	17960	17960	17960	8
511	20240620	122700	93604320	17950	17950	17950	17950	7
512	20240620	122600	93478670	17960	17960	17960	17960	7
513	20240620	122500	93352950	17960	17960	17960	17960	39
514	20240620	122400	92652510	17960	17940	17960	17940	6
515	20240620	122300	92544800	17940	17950	17950	17940	14
516	20240620	122200	92293600	17950	17950	17950	17950	5
517	20240620	122100	92203850	17940	17940	17940	17940	1
518	20240620	122000	92185910	17940	17940	17940	17940	1
519	20240620	121900	92167970	17940	17950	17950	17940	22
520	20240620	121800	91773170	17950	17950	17950	17950	1
521	20240620	121700	91755220	17940	17940	17940	17940	1
522	20240620	121600	91737280	17950	17940	17950	17940	15
523	20240620	121500	91468170	17950	17950	17950	17950	12
524	20240620	121400	91252770	17940	17940	17940	17940	0
525	20240620	121300	91252770	17940	17940	17940	17940	3
526	20240620	121200	91198950	17940	17950	17950	17940	12
527	20240620	121100	90983620	17950	17950	17950	17950	18
528	20240620	121000	90660520	17950	17950	17950	17950	43
529	20240620	120900	89888670	17950	17950	17950	17950	12
530	20240620	120800	89673270	17960	17950	17960	17950	106
531	20240620	120700	87770520	17960	17980	17980	17960	24
532	20240620	120600	87339220	17970	17970	17970	17970	0
533	20240620	120500	87339220	17970	17980	17980	17970	9
534	20240620	120400	87177480	17970	17970	17970	17970	1
535	20240620	120300	87159510	17970	17970	17970	17970	0
536	20240620	120200	87159510	17970	17970	17970	17970	3
537	20240620	120100	87105600	17970	17980	17980	17970	16
538	20240620	120000	86818020	17980	17980	17980	17980	4
539	20240620	115900	86746100	17970	17970	17970	17970	1
540	20240620	115800	86728130	17970	17970	17970	17970	10
541	20240620	115700	86548430	17970	17970	17980	17970	8
542	20240620	115600	86404640	17970	17970	17970	17970	1
543	20240620	115500	86386670	17970	17970	17970	17970	7
544	20240620	115400	86260880	17970	17970	17980	17970	10
545	20240620	115300	86081150	17970	17970	17970	17970	3
546	20240620	115200	86027240	17960	17960	17960	17960	1
547	20240620	115100	86009280	17960	17960	17960	17960	1
548	20240620	115000	85991320	17960	17970	17970	17960	13
549	20240620	114900	85757780	17960	17960	17960	17960	1
550	20240620	114800	85739820	17970	17960	17970	17960	32
551	20240620	114700	85164790	17960	17970	17970	17960	13
552	20240620	114600	84931280	17970	17970	17970	17970	8
553	20240620	114500	84787520	17970	17970	17970	17960	38
554	20240620	114400	84104670	17970	17960	17970	17960	26
555	20240620	114300	83637690	17950	17960	17960	17950	22
556	20240620	114200	83242670	17950	17950	17950	17950	1
557	20240620	114100	83224720	17960	17960	17960	17960	7
558	20240620	114000	83099000	17960	17950	17960	17950	20
559	20240620	113900	82739910	17940	17940	17940	17940	0
560	20240620	113800	82739910	17940	17940	17940	17940	1
561	20240620	113700	82721970	17940	17950	17950	17940	61
562	20240620	113600	81627610	17940	17950	17950	17940	10
563	20240620	113500	81448120	17940	17950	17950	17940	7
564	20240620	113400	81322480	17940	17940	17940	17940	0
565	20240620	113300	81322480	17940	17940	17940	17940	0
566	20240620	113200	81322480	17940	17960	17960	17940	16
567	20240620	113100	81035210	17960	17960	17960	17960	4
568	20240620	113000	80963370	17960	17950	17960	17950	3
569	20240620	112900	80909500	17950	17950	17950	17950	8
570	20240620	112800	80765900	17950	17960	17960	17950	20
571	20240620	112700	80406740	17960	17960	17960	17960	39
572	20240620	112600	79706300	17950	17950	17950	17950	0
573	20240620	112500	79706300	17950	17960	17960	17950	18
574	20240620	112400	79383150	17960	17960	17960	17960	4
575	20240620	112300	79311310	17960	17960	17960	17960	12
576	20240620	112200	79095790	17950	17950	17950	17950	7
577	20240620	112100	78970140	17950	17950	17960	17950	6
578	20240620	112000	78862420	17950	17950	17950	17950	1
579	20240620	111900	78844470	17940	17940	17940	17940	2
580	20240620	111800	78808590	17940	17960	17960	17940	11
581	20240620	111700	78611110	17960	17960	17960	17960	9
582	20240620	111600	78449470	17960	17950	17960	17950	4
583	20240620	111500	78377650	17950	17950	17950	17950	5
584	20240620	111400	78287900	17950	17950	17950	17950	5
585	20240620	111300	78198150	17950	17950	17950	17950	159
586	20240620	111200	75344100	17950	17950	17950	17950	7
587	20240620	111100	75218450	17940	17940	17940	17940	2
588	20240620	111000	75182570	17940	17950	17950	17940	17
589	20240620	110900	74877540	17950	17950	17950	17950	9
590	20240620	110800	74715990	17950	17950	17950	17950	12
591	20240620	110700	74500590	17950	17950	17950	17940	14
592	20240620	110600	74249370	17930	17930	17930	17930	0
593	20240620	110500	74249370	17930	17930	17930	17930	2
594	20240620	110400	74213510	17930	17950	17950	17930	20
595	20240620	110300	73854710	17950	17960	17960	17950	10
596	20240620	110200	73675160	17960	17960	17960	17960	6
597	20240620	110100	73567400	17950	17950	17950	17950	96
598	20240620	110000	71844200	17950	17950	17950	17950	220
599	20240620	105900	67895200	17960	17960	17960	17960	131
600	20240620	105800	65542440	17970	17970	17970	17970	7
601	20240620	105700	65416650	17970	17970	17970	17970	11
602	20240620	105600	65218980	17960	17960	17960	17960	0
603	20240620	105500	65218980	17960	17960	17960	17960	1
604	20240620	105400	65201020	17980	17980	17980	17980	4
605	20240620	105300	65129100	17980	17980	17980	17980	5
606	20240620	105200	65039200	17970	17970	17970	17950	120
607	20240620	105100	62883200	17970	17980	17980	17970	18
608	20240620	105000	62559610	17980	17980	17980	17980	30
609	20240620	104900	62020210	17970	17970	17970	17970	12
610	20240620	104800	61804570	17980	17970	17980	17970	17
611	20240620	104700	61499060	17960	17960	17960	17960	0
612	20240620	104600	61499060	17960	17960	17960	17960	1
613	20240620	104500	61481100	17960	17960	17960	17960	7
614	20240620	104400	61355380	17960	17960	17960	17960	7
615	20240620	104300	61229660	17960	17960	17960	17960	6
616	20240620	104200	61121900	17960	17960	17960	17960	2
617	20240620	104100	61085980	17960	17960	17960	17960	7
618	20240620	104000	60960260	17960	17960	17960	17960	6
619	20240620	103900	60852500	17960	17960	17960	17960	4
620	20240620	103800	60780660	17960	17970	17970	17960	118
621	20240620	103700	58660380	17970	17970	17970	17970	9
622	20240620	103600	58498650	17970	17970	17970	17970	9
623	20240620	103500	58336920	17970	17970	17970	17970	6
624	20240620	103400	58229100	17970	17960	17970	17960	34
625	20240620	103300	57618230	17950	17950	17950	17950	0
626	20240620	103200	57618230	17950	17950	17950	17950	0
627	20240620	103100	57618230	17950	17950	17950	17950	9
628	20240620	103000	57456680	17950	17950	17950	17950	2
629	20240620	102900	57420780	17950	17950	17950	17950	8
630	20240620	102800	57277180	17950	17930	17950	17930	42
631	20240620	102700	56523880	17930	17970	17970	17930	14
632	20240620	102600	56272780	17970	17970	17970	17970	9
633	20240620	102500	56111050	17970	17970	17970	17970	225
634	20240620	102400	52067800	17930	17960	17970	17930	206
635	20240620	102300	48366100	17960	17960	17960	17960	9
636	20240620	102200	48204460	17960	17960	17960	17960	6
637	20240620	102100	48096700	17960	17960	17960	17960	2
638	20240620	102000	48060780	17960	17960	17960	17960	22
639	20240620	101900	47665660	17970	17980	17980	17970	33
640	20240620	101800	47072570	17980	17980	17980	17980	2
641	20240620	101700	47036610	17970	17970	17970	17970	5
642	20240620	101600	46946760	17970	17980	17980	17970	8
643	20240620	101500	46802970	17980	17980	17980	17980	10
644	20240620	101400	46623170	17980	17980	17980	17980	4
645	20240620	101300	46551250	17980	17930	17980	17930	520
646	20240620	101200	37227360	17920	17930	17930	17920	18
647	20240620	101100	36904740	17930	17920	17930	17920	108
648	20240620	101000	34969250	17920	17910	17920	17910	115
649	20240620	100900	32909550	17900	17900	17900	17900	8
650	20240620	100800	32766350	17910	17910	17910	17910	9
651	20240620	100700	32605160	17910	17910	17910	17910	10
652	20240620	100600	32426060	17910	17900	17910	17900	106
653	20240620	100500	30528620	17890	17900	17900	17890	24
654	20240620	100400	30099210	17900	17900	17900	17900	59
655	20240620	100300	29043110	17900	17900	17900	17900	12
656	20240620	100200	28828310	17900	17900	17900	17900	2
657	20240620	100100	28792510	17890	17900	17900	17890	14
658	20240620	100000	28541980	17900	17900	17900	17900	6
659	20240620	095900	28434580	17900	17900	17900	17900	34
660	20240620	095800	27825980	17890	17900	17900	17890	114
661	20240620	095700	25786490	17900	17900	17900	17900	5
662	20240620	095600	25696990	17900	17900	17900	17900	10
663	20240620	095500	25517990	17900	17900	17900	17900	4
664	20240620	095400	25446390	17890	17900	17900	17890	13
665	20240620	095300	25213780	17900	17900	17900	17900	5
666	20240620	095200	25124280	17900	17900	17900	17900	11
667	20240620	095100	24927380	17900	17900	17900	17900	1
668	20240620	095000	24909480	17890	17900	17900	17890	73
669	20240620	094900	23602900	17900	17900	17900	17900	6
670	20240620	094800	23495500	17900	17900	17900	17900	14
671	20240620	094700	23244900	17900	17900	17900	17890	18
672	20240620	094600	22922780	17890	17890	17890	17890	0
673	20240620	094500	22922780	17890	17890	17890	17890	49
674	20240620	094400	22046170	17900	17900	17900	17900	84
675	20240620	094300	20542570	17890	17900	17900	17890	14
676	20240620	094200	20292070	17900	17890	17900	17890	12
677	20240620	094100	20077330	17900	17900	17900	17900	9
678	20240620	094000	19916230	17900	17900	17900	17890	46
679	20240620	093900	19092930	17900	17900	17900	17900	6
680	20240620	093800	18985530	17900	17900	17900	17900	113
681	20240620	093700	16962830	17900	17900	17900	17900	100
682	20240620	093600	15172830	17900	17900	17900	17900	56
683	20240620	093500	14170430	17910	17970	17970	17910	132
684	20240620	093400	11806000	17970	17970	17970	17970	6
685	20240620	093300	11698180	17970	17970	17970	17970	4
686	20240620	093200	11626300	17980	17980	17980	17980	1
687	20240620	093100	11608320	17980	17980	17980	17980	7
688	20240620	093000	11482460	17980	17980	17980	17980	8
689	20240620	092900	11338620	17980	17980	17980	17980	4
690	20240620	092800	11266700	17990	17990	17990	17990	7
691	20240620	092700	11140770	17990	17920	17990	17920	10
692	20240620	092600	10961500	17920	17910	17920	17910	10
693	20240620	092500	10782350	17910	17900	17910	17900	6
694	20240620	092400	10674900	17910	17910	17910	17910	46
695	20240620	092300	9851040	17900	17910	17910	17900	14
696	20240620	092200	9600350	17910	17910	17910	17910	5
697	20240620	092100	9510800	17900	17890	17900	17890	14
698	20240620	092000	9260330	17890	17890	17890	17890	0
699	20240620	091900	9260330	17890	17900	17900	17890	170
700	20240620	091800	6217350	17900	17910	17910	17900	42
701	20240620	091700	5465330	17900	17900	17900	17900	0
702	20240620	091600	5465330	17900	17900	17900	17900	0
703	20240620	091500	5465330	17900	17920	17920	17900	7
704	20240620	091400	5339950	17930	17990	17990	17930	12
705	20240620	091300	5124610	17940	17990	17990	17940	31
706	20240620	091200	4567670	17990	17910	17990	17910	111
707	20240620	091100	2578500	17900	17900	17900	17900	10
708	20240620	091000	2399500	17890	17890	17890	17890	9
709	20240620	090900	2238490	17880	17880	17880	17880	0
710	20240620	090800	2238490	17880	17880	17880	17880	0
711	20240620	090700	2238490	17880	17880	17880	17880	10
712	20240620	090600	2059690	17920	17920	17920	17920	11
713	20240620	090500	1862570	17920	17920	17920	17920	1
714	20240620	090400	1844650	17850	17850	17850	17850	0
715	20240620	090300	1844650	17850	17860	17860	17850	26
716	20240620	090200	1380540	17920	17920	17920	17920	7
717	20240620	090100	1255100	17930	17930	17930	17930	3
718	20240620	090000	1201310	17930	17930	17930	17930	67