KissMeData/368970/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	211900	41593415	4470	4470	4470	4470	1280
3	20240620	211800	41593415	4470	4470	4470	4470	0
4	20240620	211700	41593415	4470	4470	4470	4470	0
5	20240620	211600	41593415	4470	4470	4470	4470	0
6	20240620	211500	41593415	4470	4470	4470	4470	0
7	20240620	211400	41593415	4470	4470	4470	4470	0
8	20240620	211300	41593415	4470	4470	4470	4470	0
9	20240620	211200	41593415	4470	4470	4470	4470	0
10	20240620	211100	41593415	4470	4470	4470	4470	0
11	20240620	211000	41593415	4470	4470	4470	4470	0
12	20240620	210900	41593415	4470	4470	4470	4470	0
13	20240620	210800	41593415	4470	4470	4470	4470	0
14	20240620	210700	41593415	4470	4470	4470	4470	0
15	20240620	210600	41593415	4470	4470	4470	4470	0
16	20240620	210500	41593415	4470	4470	4470	4470	0
17	20240620	210400	41593415	4470	4470	4470	4470	0
18	20240620	210300	41593415	4470	4470	4470	4470	0
19	20240620	210200	41593415	4470	4470	4470	4470	0
20	20240620	210100	41593415	4470	4470	4470	4470	0
21	20240620	210000	41593415	4470	4470	4470	4470	0
22	20240620	205900	41593415	4470	4470	4470	4470	0
23	20240620	205800	41593415	4470	4470	4470	4470	0
24	20240620	205700	41593415	4470	4470	4470	4470	0
25	20240620	205600	41593415	4470	4470	4470	4470	0
26	20240620	205500	41593415	4470	4470	4470	4470	0
27	20240620	205400	41593415	4470	4470	4470	4470	0
28	20240620	205300	41593415	4470	4470	4470	4470	0
29	20240620	205200	41593415	4470	4470	4470	4470	0
30	20240620	205100	41593415	4470	4470	4470	4470	0
31	20240620	205000	41593415	4470	4470	4470	4470	0
32	20240620	204900	41593415	4470	4470	4470	4470	1280
33	20240620	204800	41593415	4470	4470	4470	4470	0
34	20240620	204700	41593415	4470	4470	4470	4470	0
35	20240620	204600	41593415	4470	4470	4470	4470	0
36	20240620	204500	41593415	4470	4470	4470	4470	0
37	20240620	204400	41593415	4470	4470	4470	4470	0
38	20240620	204300	41593415	4470	4470	4470	4470	0
39	20240620	204200	41593415	4470	4470	4470	4470	0
40	20240620	204100	41593415	4470	4470	4470	4470	0
41	20240620	204000	41593415	4470	4470	4470	4470	0
42	20240620	203900	41593415	4470	4470	4470	4470	0
43	20240620	203800	41593415	4470	4470	4470	4470	0
44	20240620	203700	41593415	4470	4470	4470	4470	0
45	20240620	203600	41593415	4470	4470	4470	4470	0
46	20240620	203500	41593415	4470	4470	4470	4470	0
47	20240620	203400	41593415	4470	4470	4470	4470	0
48	20240620	203300	41593415	4470	4470	4470	4470	0
49	20240620	203200	41593415	4470	4470	4470	4470	0
50	20240620	203100	41593415	4470	4470	4470	4470	0
51	20240620	203000	41593415	4470	4470	4470	4470	0
52	20240620	202900	41593415	4470	4470	4470	4470	0
53	20240620	202800	41593415	4470	4470	4470	4470	0
54	20240620	202700	41593415	4470	4470	4470	4470	0
55	20240620	202600	41593415	4470	4470	4470	4470	0
56	20240620	202500	41593415	4470	4470	4470	4470	0
57	20240620	202400	41593415	4470	4470	4470	4470	0
58	20240620	202300	41593415	4470	4470	4470	4470	0
59	20240620	202200	41593415	4470	4470	4470	4470	0
60	20240620	202100	41593415	4470	4470	4470	4470	0
61	20240620	202000	41593415	4470	4470	4470	4470	0
62	20240620	201900	41593415	4470	4470	4470	4470	1280
63	20240620	201800	41593415	4470	4470	4470	4470	0
64	20240620	201700	41593415	4470	4470	4470	4470	0
65	20240620	201600	41593415	4470	4470	4470	4470	0
66	20240620	201500	41593415	4470	4470	4470	4470	0
67	20240620	201400	41593415	4470	4470	4470	4470	0
68	20240620	201300	41593415	4470	4470	4470	4470	0
69	20240620	201200	41593415	4470	4470	4470	4470	0
70	20240620	201100	41593415	4470	4470	4470	4470	0
71	20240620	201000	41593415	4470	4470	4470	4470	0
72	20240620	200900	41593415	4470	4470	4470	4470	0
73	20240620	200800	41593415	4470	4470	4470	4470	0
74	20240620	200700	41593415	4470	4470	4470	4470	0
75	20240620	200600	41593415	4470	4470	4470	4470	0
76	20240620	200500	41593415	4470	4470	4470	4470	0
77	20240620	200400	41593415	4470	4470	4470	4470	0
78	20240620	200300	41593415	4470	4470	4470	4470	0
79	20240620	200200	41593415	4470	4470	4470	4470	0
80	20240620	200100	41593415	4470	4470	4470	4470	0
81	20240620	200000	41593415	4470	4470	4470	4470	0
82	20240620	195900	41593415	4470	4470	4470	4470	0
83	20240620	195800	41593415	4470	4470	4470	4470	0
84	20240620	195700	41593415	4470	4470	4470	4470	0
85	20240620	195600	41593415	4470	4470	4470	4470	0
86	20240620	195500	41593415	4470	4470	4470	4470	0
87	20240620	195400	41593415	4470	4470	4470	4470	0
88	20240620	195300	41593415	4470	4470	4470	4470	0
89	20240620	195200	41593415	4470	4470	4470	4470	0
90	20240620	195100	41593415	4470	4470	4470	4470	0
91	20240620	195000	41593415	4470	4470	4470	4470	0
92	20240620	194900	41593415	4470	4470	4470	4470	1280
93	20240620	194800	41593415	4470	4470	4470	4470	0
94	20240620	194700	41593415	4470	4470	4470	4470	0
95	20240620	194600	41593415	4470	4470	4470	4470	0
96	20240620	194500	41593415	4470	4470	4470	4470	0
97	20240620	194400	41593415	4470	4470	4470	4470	0
98	20240620	194300	41593415	4470	4470	4470	4470	0
99	20240620	194200	41593415	4470	4470	4470	4470	0
100	20240620	194100	41593415	4470	4470	4470	4470	0
101	20240620	194000	41593415	4470	4470	4470	4470	0
102	20240620	193900	41593415	4470	4470	4470	4470	0
103	20240620	193800	41593415	4470	4470	4470	4470	0
104	20240620	193700	41593415	4470	4470	4470	4470	0
105	20240620	193600	41593415	4470	4470	4470	4470	0
106	20240620	193500	41593415	4470	4470	4470	4470	0
107	20240620	193400	41593415	4470	4470	4470	4470	0
108	20240620	193300	41593415	4470	4470	4470	4470	0
109	20240620	193200	41593415	4470	4470	4470	4470	0
110	20240620	193100	41593415	4470	4470	4470	4470	0
111	20240620	193000	41593415	4470	4470	4470	4470	0
112	20240620	192900	41593415	4470	4470	4470	4470	0
113	20240620	192800	41593415	4470	4470	4470	4470	0
114	20240620	192700	41593415	4470	4470	4470	4470	0
115	20240620	192600	41593415	4470	4470	4470	4470	0
116	20240620	192500	41593415	4470	4470	4470	4470	0
117	20240620	192400	41593415	4470	4470	4470	4470	0
118	20240620	192300	41593415	4470	4470	4470	4470	0
119	20240620	192200	41593415	4470	4470	4470	4470	0
120	20240620	192100	41593415	4470	4470	4470	4470	0
121	20240620	192000	41593415	4470	4470	4470	4470	0
122	20240620	191900	41593415	4470	4470	4470	4470	1280
123	20240620	191800	41593415	4470	4470	4470	4470	0
124	20240620	191700	41593415	4470	4470	4470	4470	0
125	20240620	191600	41593415	4470	4470	4470	4470	0
126	20240620	191500	41593415	4470	4470	4470	4470	0
127	20240620	191400	41593415	4470	4470	4470	4470	0
128	20240620	191300	41593415	4470	4470	4470	4470	0
129	20240620	191200	41593415	4470	4470	4470	4470	0
130	20240620	191100	41593415	4470	4470	4470	4470	0
131	20240620	191000	41593415	4470	4470	4470	4470	0
132	20240620	190900	41593415	4470	4470	4470	4470	0
133	20240620	190800	41593415	4470	4470	4470	4470	0
134	20240620	190700	41593415	4470	4470	4470	4470	0
135	20240620	190600	41593415	4470	4470	4470	4470	0
136	20240620	190500	41593415	4470	4470	4470	4470	0
137	20240620	190400	41593415	4470	4470	4470	4470	0
138	20240620	190300	41593415	4470	4470	4470	4470	0
139	20240620	190200	41593415	4470	4470	4470	4470	0
140	20240620	190100	41593415	4470	4470	4470	4470	0
141	20240620	190000	41593415	4470	4470	4470	4470	0
142	20240620	185900	41593415	4470	4470	4470	4470	0
143	20240620	185800	41593415	4470	4470	4470	4470	0
144	20240620	185700	41593415	4470	4470	4470	4470	0
145	20240620	185600	41593415	4470	4470	4470	4470	0
146	20240620	185500	41593415	4470	4470	4470	4470	0
147	20240620	185400	41593415	4470	4470	4470	4470	0
148	20240620	185300	41593415	4470	4470	4470	4470	0
149	20240620	185200	41593415	4470	4470	4470	4470	0
150	20240620	185100	41593415	4470	4470	4470	4470	0
151	20240620	185000	41593415	4470	4470	4470	4470	0
152	20240620	184900	41593415	4470	4470	4470	4470	1280
153	20240620	184800	41593415	4470	4470	4470	4470	0
154	20240620	184700	41593415	4470	4470	4470	4470	0
155	20240620	184600	41593415	4470	4470	4470	4470	0
156	20240620	184500	41593415	4470	4470	4470	4470	0
157	20240620	184400	41593415	4470	4470	4470	4470	0
158	20240620	184300	41593415	4470	4470	4470	4470	0
159	20240620	184200	41593415	4470	4470	4470	4470	0
160	20240620	184100	41593415	4470	4470	4470	4470	0
161	20240620	184000	41593415	4470	4470	4470	4470	0
162	20240620	183900	41593415	4470	4470	4470	4470	0
163	20240620	183800	41593415	4470	4470	4470	4470	0
164	20240620	183700	41593415	4470	4470	4470	4470	0
165	20240620	183600	41593415	4470	4470	4470	4470	0
166	20240620	183500	41593415	4470	4470	4470	4470	0
167	20240620	183400	41593415	4470	4470	4470	4470	0
168	20240620	183300	41593415	4470	4470	4470	4470	0
169	20240620	183200	41593415	4470	4470	4470	4470	0
170	20240620	183100	41593415	4470	4470	4470	4470	0
171	20240620	183000	41593415	4470	4470	4470	4470	0
172	20240620	182900	41593415	4470	4470	4470	4470	0
173	20240620	182800	41593415	4470	4470	4470	4470	0
174	20240620	182700	41593415	4470	4470	4470	4470	0
175	20240620	182600	41593415	4470	4470	4470	4470	0
176	20240620	182500	41593415	4470	4470	4470	4470	0
177	20240620	182400	41593415	4470	4470	4470	4470	0
178	20240620	182300	41593415	4470	4470	4470	4470	0
179	20240620	182200	41593415	4470	4470	4470	4470	0
180	20240620	182100	41593415	4470	4470	4470	4470	0
181	20240620	182000	41593415	4470	4470	4470	4470	0
182	20240620	181900	41593415	4470	4470	4470	4470	1280
183	20240620	181800	41593415	4470	4470	4470	4470	0
184	20240620	181700	41593415	4470	4470	4470	4470	0
185	20240620	181600	41593415	4470	4470	4470	4470	0
186	20240620	181500	41593415	4470	4470	4470	4470	0
187	20240620	181400	41593415	4470	4470	4470	4470	0
188	20240620	181300	41593415	4470	4470	4470	4470	0
189	20240620	181200	41593415	4470	4470	4470	4470	0
190	20240620	181100	41593415	4470	4470	4470	4470	0
191	20240620	181000	41593415	4470	4470	4470	4470	0
192	20240620	180900	41593415	4470	4470	4470	4470	0
193	20240620	180800	41593415	4470	4470	4470	4470	0
194	20240620	180700	41593415	4470	4470	4470	4470	0
195	20240620	180600	41593415	4470	4470	4470	4470	0
196	20240620	180500	41593415	4470	4470	4470	4470	0
197	20240620	180400	41593415	4470	4470	4470	4470	0
198	20240620	180300	41593415	4470	4470	4470	4470	0
199	20240620	180200	41593415	4470	4470	4470	4470	0
200	20240620	180100	41593415	4470	4470	4470	4470	0
201	20240620	180000	41593415	4470	4470	4470	4470	0
202	20240620	175900	41593415	4470	4470	4470	4470	0
203	20240620	175800	41593415	4470	4470	4470	4470	0
204	20240620	175700	41593415	4470	4470	4470	4470	0
205	20240620	175600	41593415	4470	4470	4470	4470	0
206	20240620	175500	41593415	4470	4470	4470	4470	0
207	20240620	175400	41593415	4470	4470	4470	4470	0
208	20240620	175300	41593415	4470	4470	4470	4470	0
209	20240620	175200	41593415	4470	4470	4470	4470	0
210	20240620	175100	41593415	4470	4470	4470	4470	0
211	20240620	175000	41593415	4470	4470	4470	4470	0
212	20240620	174900	41593415	4470	4470	4470	4470	1280
213	20240620	174800	41593415	4470	4470	4470	4470	0
214	20240620	174700	41593415	4470	4470	4470	4470	0
215	20240620	174600	41593415	4470	4470	4470	4470	0
216	20240620	174500	41593415	4470	4470	4470	4470	0
217	20240620	174400	41593415	4470	4470	4470	4470	0
218	20240620	174300	41593415	4470	4470	4470	4470	0
219	20240620	174200	41593415	4470	4470	4470	4470	0
220	20240620	174100	41593415	4470	4470	4470	4470	0
221	20240620	174000	41593415	4470	4470	4470	4470	0
222	20240620	173900	41593415	4470	4470	4470	4470	0
223	20240620	173800	41593415	4470	4470	4470	4470	0
224	20240620	173700	41593415	4470	4470	4470	4470	0
225	20240620	173600	41593415	4470	4470	4470	4470	0
226	20240620	173500	41593415	4470	4470	4470	4470	0
227	20240620	173400	41593415	4470	4470	4470	4470	0
228	20240620	173300	41593415	4470	4470	4470	4470	0
229	20240620	173200	41593415	4470	4470	4470	4470	0
230	20240620	173100	41593415	4470	4470	4470	4470	0
231	20240620	173000	41593415	4470	4470	4470	4470	0
232	20240620	172900	41593415	4470	4470	4470	4470	0
233	20240620	172800	41593415	4470	4470	4470	4470	0
234	20240620	172700	41593415	4470	4470	4470	4470	0
235	20240620	172600	41593415	4470	4470	4470	4470	0
236	20240620	172500	41593415	4470	4470	4470	4470	0
237	20240620	172400	41593415	4470	4470	4470	4470	0
238	20240620	172300	41593415	4470	4470	4470	4470	0
239	20240620	172200	41593415	4470	4470	4470	4470	0
240	20240620	172100	41593415	4470	4470	4470	4470	0
241	20240620	172000	41593415	4470	4470	4470	4470	0
242	20240620	171900	41593415	4470	4470	4470	4470	1280
243	20240620	171800	41593415	4470	4470	4470	4470	0
244	20240620	171700	41593415	4470	4470	4470	4470	0
245	20240620	171600	41593415	4470	4470	4470	4470	0
246	20240620	171500	41593415	4470	4470	4470	4470	0
247	20240620	171400	41593415	4470	4470	4470	4470	0
248	20240620	171300	41593415	4470	4470	4470	4470	0
249	20240620	171200	41593415	4470	4470	4470	4470	0
250	20240620	171100	41593415	4470	4470	4470	4470	0
251	20240620	171000	41593415	4470	4470	4470	4470	0
252	20240620	170900	41593415	4470	4470	4470	4470	0
253	20240620	170800	41593415	4470	4470	4470	4470	0
254	20240620	170700	41593415	4470	4470	4470	4470	0
255	20240620	170600	41593415	4470	4470	4470	4470	0
256	20240620	170500	41593415	4470	4470	4470	4470	0
257	20240620	170400	41593415	4470	4470	4470	4470	0
258	20240620	170300	41593415	4470	4470	4470	4470	0
259	20240620	170200	41593415	4470	4470	4470	4470	0
260	20240620	170100	41593415	4470	4470	4470	4470	0
261	20240620	170000	41593415	4470	4470	4470	4470	0
262	20240620	165900	41593415	4470	4470	4470	4470	0
263	20240620	165800	41593415	4470	4470	4470	4470	0
264	20240620	165700	41593415	4470	4470	4470	4470	0
265	20240620	165600	41593415	4470	4470	4470	4470	0
266	20240620	165500	41593415	4470	4470	4470	4470	0
267	20240620	165400	41593415	4470	4470	4470	4470	0
268	20240620	165300	41593415	4470	4470	4470	4470	0
269	20240620	165200	41593415	4470	4470	4470	4470	0
270	20240620	165100	41593415	4470	4470	4470	4470	0
271	20240620	165000	41593415	4470	4470	4470	4470	0
272	20240620	164900	41593415	4470	4470	4470	4470	1280
273	20240620	164800	41593415	4470	4470	4470	4470	0
274	20240620	164700	41593415	4470	4470	4470	4470	0
275	20240620	164600	41593415	4470	4470	4470	4470	0
276	20240620	164500	41593415	4470	4470	4470	4470	0
277	20240620	164400	41593415	4470	4470	4470	4470	0
278	20240620	164300	41593415	4470	4470	4470	4470	0
279	20240620	164200	41593415	4470	4470	4470	4470	0
280	20240620	164100	41593415	4470	4470	4470	4470	0
281	20240620	164000	41593415	4470	4470	4470	4470	0
282	20240620	163900	41593415	4470	4470	4470	4470	0
283	20240620	163800	41593415	4470	4470	4470	4470	0
284	20240620	163700	41593415	4470	4470	4470	4470	0
285	20240620	163600	41593415	4470	4470	4470	4470	0
286	20240620	163500	41593415	4470	4470	4470	4470	0
287	20240620	163400	41593415	4470	4470	4470	4470	0
288	20240620	163300	41593415	4470	4470	4470	4470	0
289	20240620	163200	41593415	4470	4470	4470	4470	0
290	20240620	163100	41593415	4470	4470	4470	4470	0
291	20240620	163000	41593415	4470	4470	4470	4470	0
292	20240620	162900	41593415	4470	4470	4470	4470	0
293	20240620	162800	41593415	4470	4470	4470	4470	0
294	20240620	162700	41593415	4470	4470	4470	4470	0
295	20240620	162600	41593415	4470	4470	4470	4470	0
296	20240620	162500	41593415	4470	4470	4470	4470	0
297	20240620	162400	41593415	4470	4470	4470	4470	0
298	20240620	162300	41593415	4470	4470	4470	4470	0
299	20240620	162200	41593415	4470	4470	4470	4470	0
300	20240620	162100	41593415	4470	4470	4470	4470	0
301	20240620	162000	41593415	4470	4470	4470	4470	0
302	20240620	161900	41593415	4470	4470	4470	4470	1280
303	20240620	161800	41593415	4470	4470	4470	4470	0
304	20240620	161700	41593415	4470	4470	4470	4470	0
305	20240620	161600	41593415	4470	4470	4470	4470	0
306	20240620	161500	41593415	4470	4470	4470	4470	0
307	20240620	161400	41593415	4470	4470	4470	4470	0
308	20240620	161300	41593415	4470	4470	4470	4470	0
309	20240620	161200	41593415	4470	4470	4470	4470	0
310	20240620	161100	41593415	4470	4470	4470	4470	0
311	20240620	161000	41593415	4470	4470	4470	4470	0
312	20240620	160900	41593415	4470	4470	4470	4470	0
313	20240620	160800	41593415	4470	4470	4470	4470	0
314	20240620	160700	41593415	4470	4470	4470	4470	0
315	20240620	160600	41593415	4470	4470	4470	4470	0
316	20240620	160500	41593415	4470	4470	4470	4470	0
317	20240620	160400	41593415	4470	4470	4470	4470	0
318	20240620	160300	41593415	4470	4470	4470	4470	0
319	20240620	160200	41593415	4470	4470	4470	4470	0
320	20240620	160100	41593415	4470	4470	4470	4470	0
321	20240620	160000	41593415	4470	4470	4470	4470	0
322	20240620	155900	41593415	4470	4470	4470	4470	0
323	20240620	155800	41593415	4470	4470	4470	4470	0
324	20240620	155700	41593415	4470	4470	4470	4470	0
325	20240620	155600	41593415	4470	4470	4470	4470	0
326	20240620	155500	41593415	4470	4470	4470	4470	0
327	20240620	155400	41593415	4470	4470	4470	4470	0
328	20240620	155300	41593415	4470	4470	4470	4470	0
329	20240620	155200	41593415	4470	4470	4470	4470	0
330	20240620	155100	41593415	4470	4470	4470	4470	0
331	20240620	155000	41593415	4470	4470	4470	4470	0
332	20240620	154900	41593415	4470	4470	4470	4470	1280
333	20240620	154800	41593415	4470	4470	4470	4470	0
334	20240620	154700	41593415	4470	4470	4470	4470	0
335	20240620	154600	41593415	4470	4470	4470	4470	0
336	20240620	154500	41593415	4470	4470	4470	4470	0
337	20240620	154400	41593415	4470	4470	4470	4470	0
338	20240620	154300	41593415	4470	4470	4470	4470	0
339	20240620	154200	41593415	4470	4470	4470	4470	0
340	20240620	154100	41593415	4470	4470	4470	4470	0
341	20240620	154000	41593415	4470	4470	4470	4470	0
342	20240620	153900	41593415	4470	4470	4470	4470	0
343	20240620	153800	41593415	4470	4470	4470	4470	0
344	20240620	153700	41593415	4470	4470	4470	4470	0
345	20240620	153600	41593415	4470	4470	4470	4470	0
346	20240620	153500	41593415	4470	4470	4470	4470	0
347	20240620	153400	41593415	4470	4470	4470	4470	0
348	20240620	153300	41593415	4470	4470	4470	4470	0
349	20240620	153200	41593415	4470	4470	4470	4470	0
350	20240620	153100	41593415	4470	4470	4470	4470	0
351	20240620	153000	41593415	4470	4470	4470	4470	1280
352	20240620	152900	35871815	4430	4430	4430	4430	0
353	20240620	152800	35871815	4430	4430	4430	4430	0
354	20240620	152700	35871815	4430	4430	4430	4430	0
355	20240620	152600	35871815	4430	4430	4430	4430	0
356	20240620	152500	35871815	4430	4430	4430	4430	0
357	20240620	152400	35871815	4430	4430	4430	4430	0
358	20240620	152300	35871815	4430	4430	4430	4430	0
359	20240620	152200	35871815	4430	4430	4430	4430	0
360	20240620	152100	35871815	4430	4430	4430	4430	0
361	20240620	152000	35871815	4430	4430	4430	4430	0
362	20240620	151900	35871815	4430	4420	4430	4420	110
363	20240620	151800	35385595	4415	4405	4415	4400	295
364	20240620	151700	34084015	4415	4415	4415	4415	12
365	20240620	151600	34031035	4400	4400	4400	4400	1
366	20240620	151500	34026635	4415	4415	4415	4415	0
367	20240620	151400	34026635	4415	4415	4415	4415	0
368	20240620	151300	34026635	4415	4415	4415	4415	0
369	20240620	151200	34026635	4415	4400	4415	4400	13
370	20240620	151100	33969255	4400	4400	4400	4400	1
371	20240620	151000	33964855	4420	4420	4420	4420	0
372	20240620	150900	33964855	4420	4420	4420	4420	0
373	20240620	150800	33964855	4420	4420	4420	4420	0
374	20240620	150700	33964855	4420	4420	4420	4420	0
375	20240620	150600	33964855	4420	4420	4420	4420	0
376	20240620	150500	33964855	4420	4420	4420	4420	0
377	20240620	150400	33964855	4420	4420	4420	4420	0
378	20240620	150300	33964855	4420	4420	4420	4420	0
379	20240620	150200	33964855	4420	4420	4420	4420	0
380	20240620	150100	33964855	4420	4420	4420	4420	0
381	20240620	150000	33964855	4420	4420	4420	4420	0
382	20240620	145900	33964855	4420	4420	4420	4420	0
383	20240620	145800	33964855	4420	4420	4420	4420	0
384	20240620	145700	33964855	4420	4420	4420	4420	0
385	20240620	145600	33964855	4420	4420	4420	4420	0
386	20240620	145500	33964855	4420	4420	4420	4420	0
387	20240620	145400	33964855	4420	4420	4420	4420	0
388	20240620	145300	33964855	4420	4420	4420	4420	0
389	20240620	145200	33964855	4420	4420	4420	4420	0
390	20240620	145100	33964855	4420	4420	4420	4420	0
391	20240620	145000	33964855	4420	4420	4420	4420	0
392	20240620	144900	33964855	4420	4420	4420	4420	0
393	20240620	144800	33964855	4420	4420	4420	4420	0
394	20240620	144700	33964855	4420	4420	4420	4420	0
395	20240620	144600	33964855	4420	4420	4420	4420	0
396	20240620	144500	33964855	4420	4405	4420	4405	52
397	20240620	144400	33735780	4405	4405	4405	4405	10
398	20240620	144300	33691730	4420	4420	4420	4420	0
399	20240620	144200	33691730	4420	4415	4420	4415	50
400	20240620	144100	33470815	4405	4405	4405	4405	0
401	20240620	144000	33470815	4405	4405	4405	4405	39
402	20240620	143900	33299020	4405	4405	4405	4405	0
403	20240620	143800	33299020	4405	4405	4405	4405	0
404	20240620	143700	33299020	4405	4405	4405	4405	0
405	20240620	143600	33299020	4405	4405	4405	4405	0
406	20240620	143500	33299020	4405	4405	4405	4405	264
407	20240620	143400	32136100	4415	4415	4415	4415	0
408	20240620	143300	32136100	4415	4415	4415	4415	0
409	20240620	143200	32136100	4415	4415	4415	4415	0
410	20240620	143100	32136100	4415	4415	4415	4415	0
411	20240620	143000	32136100	4415	4415	4415	4415	0
412	20240620	142900	32136100	4415	4415	4415	4415	0
413	20240620	142800	32136100	4415	4415	4415	4415	1
414	20240620	142700	32131685	4400	4400	4400	4400	0
415	20240620	142600	32131685	4400	4400	4400	4400	0
416	20240620	142500	32131685	4400	4400	4400	4400	0
417	20240620	142400	32131685	4400	4400	4400	4400	0
418	20240620	142300	32131685	4400	4400	4400	4400	0
419	20240620	142200	32131685	4400	4400	4400	4400	0
420	20240620	142100	32131685	4400	4400	4400	4400	0
421	20240620	142000	32131685	4400	4400	4400	4400	0
422	20240620	141900	32131685	4400	4400	4400	4400	0
423	20240620	141800	32131685	4400	4400	4400	4400	0
424	20240620	141700	32131685	4400	4400	4400	4400	1000
425	20240620	141600	27731685	4415	4415	4415	4415	0
426	20240620	141500	27731685	4415	4415	4415	4415	0
427	20240620	141400	27731685	4415	4415	4415	4415	0
428	20240620	141300	27731685	4415	4415	4415	4415	1
429	20240620	141200	27727270	4410	4410	4410	4410	0
430	20240620	141100	27727270	4410	4410	4410	4410	0
431	20240620	141000	27727270	4410	4410	4410	4410	0
432	20240620	140900	27727270	4410	4410	4410	4410	0
433	20240620	140800	27727270	4410	4410	4410	4410	0
434	20240620	140700	27727270	4410	4410	4410	4410	0
435	20240620	140600	27727270	4410	4420	4420	4410	21
436	20240620	140500	27634650	4425	4425	4425	4425	0
437	20240620	140400	27634650	4425	4425	4425	4425	1
438	20240620	140300	27630225	4420	4420	4420	4420	0
439	20240620	140200	27630225	4420	4415	4420	4415	17
440	20240620	140100	27555145	4415	4415	4415	4415	0
441	20240620	140000	27555145	4415	4415	4415	4415	0
442	20240620	135900	27555145	4415	4415	4415	4415	0
443	20240620	135800	27555145	4415	4415	4415	4415	0
444	20240620	135700	27555145	4415	4415	4415	4415	0
445	20240620	135600	27555145	4415	4415	4415	4415	0
446	20240620	135500	27555145	4415	4415	4415	4415	0
447	20240620	135400	27555145	4415	4415	4415	4415	1
448	20240620	135300	27550730	4415	4415	4415	4415	0
449	20240620	135200	27550730	4415	4415	4415	4415	0
450	20240620	135100	27550730	4415	4415	4415	4415	0
451	20240620	135000	27550730	4415	4415	4415	4415	0
452	20240620	134900	27550730	4415	4415	4415	4415	0
453	20240620	134800	27550730	4415	4420	4420	4415	210
454	20240620	134700	26623575	4415	4415	4415	4415	22
455	20240620	134600	26526445	4415	4415	4415	4415	150
456	20240620	134500	25864195	4415	4415	4415	4415	150
457	20240620	134400	25201945	4415	4415	4415	4415	0
458	20240620	134300	25201945	4415	4415	4415	4415	0
459	20240620	134200	25201945	4415	4415	4415	4415	1
460	20240620	134100	25197530	4400	4400	4400	4400	432
461	20240620	134000	23296730	4415	4415	4415	4415	2
462	20240620	133900	23287900	4415	4415	4415	4415	0
463	20240620	133800	23287900	4415	4415	4415	4415	0
464	20240620	133700	23287900	4415	4415	4415	4415	0
465	20240620	133600	23287900	4415	4415	4415	4415	0
466	20240620	133500	23287900	4415	4415	4415	4415	0
467	20240620	133400	23287900	4415	4415	4415	4415	0
468	20240620	133300	23287900	4415	4415	4415	4415	0
469	20240620	133200	23287900	4415	4415	4415	4415	0
470	20240620	133100	23287900	4415	4415	4415	4415	0
471	20240620	133000	23287900	4415	4415	4415	4415	0
472	20240620	132900	23287900	4415	4415	4415	4415	0
473	20240620	132800	23287900	4415	4415	4415	4415	1
474	20240620	132700	23283485	4420	4420	4420	4420	0
475	20240620	132600	23283485	4420	4420	4420	4420	0
476	20240620	132500	23283485	4420	4420	4420	4420	0
477	20240620	132400	23283485	4420	4420	4420	4420	0
478	20240620	132300	23283485	4420	4420	4420	4420	0
479	20240620	132200	23283485	4420	4420	4420	4420	0
480	20240620	132100	23283485	4420	4420	4420	4420	0
481	20240620	132000	23283485	4420	4420	4420	4420	0
482	20240620	131900	23283485	4420	4420	4420	4420	5
483	20240620	131800	23261385	4420	4420	4420	4420	0
484	20240620	131700	23261385	4420	4420	4420	4420	0
485	20240620	131600	23261385	4420	4420	4420	4420	0
486	20240620	131500	23261385	4420	4420	4420	4420	0
487	20240620	131400	23261385	4420	4420	4420	4420	0
488	20240620	131300	23261385	4420	4420	4420	4420	0
489	20240620	131200	23261385	4420	4420	4420	4420	0
490	20240620	131100	23261385	4420	4420	4420	4420	0
491	20240620	131000	23261385	4420	4420	4420	4420	0
492	20240620	130900	23261385	4420	4420	4420	4420	0
493	20240620	130800	23261385	4420	4420	4420	4420	0
494	20240620	130700	23261385	4420	4420	4420	4420	0
495	20240620	130600	23261385	4420	4420	4420	4420	0
496	20240620	130500	23261385	4420	4420	4420	4420	0
497	20240620	130400	23261385	4420	4420	4420	4420	7
498	20240620	130300	23230445	4420	4420	4420	4420	0
499	20240620	130200	23230445	4420	4420	4420	4420	0
500	20240620	130100	23230445	4420	4420	4420	4420	0
501	20240620	130000	23230445	4420	4420	4420	4420	0
502	20240620	125900	23230445	4420	4420	4420	4420	0
503	20240620	125800	23230445	4420	4420	4420	4420	0
504	20240620	125700	23230445	4420	4420	4420	4420	0
505	20240620	125600	23230445	4420	4420	4420	4420	0
506	20240620	125500	23230445	4420	4420	4420	4420	1
507	20240620	125400	23226025	4420	4420	4420	4420	0
508	20240620	125300	23226025	4420	4420	4420	4420	0
509	20240620	125200	23226025	4420	4420	4420	4420	0
510	20240620	125100	23226025	4420	4420	4420	4420	0
511	20240620	125000	23226025	4420	4420	4420	4420	0
512	20240620	124900	23226025	4420	4420	4420	4420	0
513	20240620	124800	23226025	4420	4420	4420	4420	0
514	20240620	124700	23226025	4420	4420	4420	4420	0
515	20240620	124600	23226025	4420	4420	4420	4420	0
516	20240620	124500	23226025	4420	4420	4420	4420	1
517	20240620	124400	23221605	4420	4420	4420	4420	0
518	20240620	124300	23221605	4420	4420	4420	4420	0
519	20240620	124200	23221605	4420	4410	4420	4410	481
520	20240620	124100	21100385	4420	4420	4420	4420	0
521	20240620	124000	21100385	4420	4420	4420	4420	0
522	20240620	123900	21100385	4420	4420	4420	4420	0
523	20240620	123800	21100385	4420	4420	4420	4420	4
524	20240620	123700	21082705	4415	4415	4415	4415	0
525	20240620	123600	21082705	4415	4415	4415	4415	0
526	20240620	123500	21082705	4415	4415	4415	4415	0
527	20240620	123400	21082705	4415	4415	4415	4415	0
528	20240620	123300	21082705	4415	4415	4415	4415	0
529	20240620	123200	21082705	4415	4415	4415	4415	0
530	20240620	123100	21082705	4415	4415	4415	4415	0
531	20240620	123000	21082705	4415	4415	4415	4415	65
532	20240620	122900	20795730	4410	4410	4410	4410	0
533	20240620	122800	20795730	4410	4410	4410	4410	70
534	20240620	122700	20487030	4410	4410	4410	4410	0
535	20240620	122600	20487030	4410	4410	4410	4410	0
536	20240620	122500	20487030	4410	4410	4410	4410	0
537	20240620	122400	20487030	4410	4410	4410	4410	0
538	20240620	122300	20487030	4410	4410	4410	4410	0
539	20240620	122200	20487030	4410	4410	4410	4410	2
540	20240620	122100	20478210	4410	4410	4410	4410	0
541	20240620	122000	20478210	4410	4410	4410	4410	2
542	20240620	121900	20469390	4400	4400	4400	4400	0
543	20240620	121800	20469390	4400	4400	4400	4400	1
544	20240620	121700	20464990	4410	4410	4410	4410	0
545	20240620	121600	20464990	4410	4410	4410	4410	0
546	20240620	121500	20464990	4410	4410	4410	4410	0
547	20240620	121400	20464990	4410	4410	4410	4410	0
548	20240620	121300	20464990	4410	4410	4410	4410	0
549	20240620	121200	20464990	4410	4410	4410	4410	0
550	20240620	121100	20464990	4410	4410	4410	4410	0
551	20240620	121000	20464990	4410	4410	4410	4410	56
552	20240620	120900	20218030	4410	4410	4410	4410	0
553	20240620	120800	20218030	4410	4410	4410	4410	0
554	20240620	120700	20218030	4410	4410	4410	4410	0
555	20240620	120600	20218030	4410	4410	4410	4410	0
556	20240620	120500	20218030	4410	4410	4410	4410	0
557	20240620	120400	20218030	4410	4410	4410	4410	56
558	20240620	120300	19971070	4410	4410	4410	4410	0
559	20240620	120200	19971070	4410	4410	4410	4410	0
560	20240620	120100	19971070	4410	4410	4410	4410	0
561	20240620	120000	19971070	4410	4410	4410	4410	0
562	20240620	115900	19971070	4410	4410	4410	4410	0
563	20240620	115800	19971070	4410	4410	4410	4410	0
564	20240620	115700	19971070	4410	4410	4410	4410	0
565	20240620	115600	19971070	4410	4410	4410	4410	0
566	20240620	115500	19971070	4410	4410	4410	4410	0
567	20240620	115400	19971070	4410	4410	4410	4410	0
568	20240620	115300	19971070	4410	4410	4410	4410	0
569	20240620	115200	19971070	4410	4410	4410	4410	0
570	20240620	115100	19971070	4410	4410	4410	4410	0
571	20240620	115000	19971070	4410	4410	4410	4410	0
572	20240620	114900	19971070	4410	4410	4410	4410	0
573	20240620	114800	19971070	4410	4410	4410	4410	1
574	20240620	114700	19966660	4405	4405	4405	4405	0
575	20240620	114600	19966660	4405	4405	4405	4405	0
576	20240620	114500	19966660	4405	4405	4405	4405	0
577	20240620	114400	19966660	4405	4405	4405	4405	0
578	20240620	114300	19966660	4405	4405	4405	4405	0
579	20240620	114200	19966660	4405	4405	4405	4405	0
580	20240620	114100	19966660	4405	4405	4405	4405	25
581	20240620	114000	19856535	4405	4405	4405	4405	0
582	20240620	113900	19856535	4405	4405	4405	4405	0
583	20240620	113800	19856535	4405	4405	4405	4405	0
584	20240620	113700	19856535	4405	4405	4405	4405	249
585	20240620	113600	18759690	4405	4405	4405	4405	0
586	20240620	113500	18759690	4405	4405	4405	4405	0
587	20240620	113400	18759690	4405	4405	4405	4405	0
588	20240620	113300	18759690	4405	4405	4405	4405	0
589	20240620	113200	18759690	4405	4405	4405	4405	0
590	20240620	113100	18759690	4405	4405	4405	4405	0
591	20240620	113000	18759690	4405	4405	4405	4405	0
592	20240620	112900	18759690	4405	4405	4405	4405	0
593	20240620	112800	18759690	4405	4405	4405	4405	0
594	20240620	112700	18759690	4405	4405	4405	4405	0
595	20240620	112600	18759690	4405	4405	4405	4405	0
596	20240620	112500	18759690	4405	4405	4405	4405	20
597	20240620	112400	18671590	4405	4405	4405	4405	14
598	20240620	112300	18609920	4410	4400	4410	4400	22
599	20240620	112200	18513100	4415	4415	4415	4415	0
600	20240620	112100	18513100	4415	4415	4415	4415	0
601	20240620	112000	18513100	4415	4415	4415	4415	0
602	20240620	111900	18513100	4415	4415	4415	4415	0
603	20240620	111800	18513100	4415	4415	4415	4415	0
604	20240620	111700	18513100	4415	4415	4415	4415	0
605	20240620	111600	18513100	4415	4415	4415	4415	0
606	20240620	111500	18513100	4415	4415	4415	4415	0
607	20240620	111400	18513100	4415	4415	4415	4415	0
608	20240620	111300	18513100	4415	4415	4415	4415	0
609	20240620	111200	18513100	4415	4415	4415	4415	0
610	20240620	111100	18513100	4415	4415	4415	4415	0
611	20240620	111000	18513100	4415	4415	4415	4415	0
612	20240620	110900	18513100	4415	4415	4415	4415	0
613	20240620	110800	18513100	4415	4415	4415	4415	0
614	20240620	110700	18513100	4415	4415	4415	4415	0
615	20240620	110600	18513100	4415	4415	4415	4415	0
616	20240620	110500	18513100	4415	4415	4415	4415	0
617	20240620	110400	18513100	4415	4415	4415	4415	0
618	20240620	110300	18513100	4415	4415	4415	4415	0
619	20240620	110200	18513100	4415	4415	4415	4415	0
620	20240620	110100	18513100	4415	4415	4415	4415	0
621	20240620	110000	18513100	4415	4410	4415	4410	20
622	20240620	105900	18424890	4420	4420	4420	4420	0
623	20240620	105800	18424890	4420	4420	4420	4420	0
624	20240620	105700	18424890	4420	4420	4420	4420	0
625	20240620	105600	18424890	4420	4420	4420	4420	0
626	20240620	105500	18424890	4420	4420	4420	4420	0
627	20240620	105400	18424890	4420	4420	4420	4420	0
628	20240620	105300	18424890	4420	4420	4420	4420	0
629	20240620	105200	18424890	4420	4420	4420	4420	0
630	20240620	105100	18424890	4420	4420	4420	4420	0
631	20240620	105000	18424890	4420	4420	4420	4420	0
632	20240620	104900	18424890	4420	4420	4420	4420	1
633	20240620	104800	18420470	4420	4420	4420	4420	0
634	20240620	104700	18420470	4420	4420	4420	4420	0
635	20240620	104600	18420470	4420	4420	4420	4420	0
636	20240620	104500	18420470	4420	4420	4420	4420	0
637	20240620	104400	18420470	4420	4420	4420	4420	0
638	20240620	104300	18420470	4420	4420	4420	4420	0
639	20240620	104200	18420470	4420	4420	4420	4420	0
640	20240620	104100	18420470	4420	4420	4420	4420	0
641	20240620	104000	18420470	4420	4420	4420	4420	0
642	20240620	103900	18420470	4420	4420	4420	4420	0
643	20240620	103800	18420470	4420	4420	4420	4420	1
644	20240620	103700	18416050	4425	4425	4425	4425	0
645	20240620	103600	18416050	4425	4425	4425	4425	0
646	20240620	103500	18416050	4425	4425	4425	4425	0
647	20240620	103400	18416050	4425	4425	4425	4425	0
648	20240620	103300	18416050	4425	4425	4425	4425	0
649	20240620	103200	18416050	4425	4425	4425	4425	0
650	20240620	103100	18416050	4425	4425	4425	4425	0
651	20240620	103000	18416050	4425	4425	4425	4425	0
652	20240620	102900	18416050	4425	4425	4425	4425	89
653	20240620	102800	18022225	4430	4430	4430	4430	0
654	20240620	102700	18022225	4430	4430	4430	4430	1
655	20240620	102600	18017795	4400	4400	4400	4400	0
656	20240620	102500	18017795	4400	4405	4405	4400	405
657	20240620	102400	16235770	4435	4435	4435	4435	0
658	20240620	102300	16235770	4435	4435	4435	4435	0
659	20240620	102200	16235770	4435	4405	4435	4405	4
660	20240620	102100	16218120	4435	4435	4435	4435	0
661	20240620	102000	16218120	4435	4435	4435	4435	0
662	20240620	101900	16218120	4435	4435	4435	4435	0
663	20240620	101800	16218120	4435	4410	4435	4410	55
664	20240620	101700	15975445	4435	4435	4435	4435	0
665	20240620	101600	15975445	4435	4435	4435	4435	0
666	20240620	101500	15975445	4435	4435	4435	4435	0
667	20240620	101400	15975445	4435	4430	4435	4430	114
668	20240620	101300	15470415	4435	4435	4435	4435	0
669	20240620	101200	15470415	4435	4435	4435	4435	0
670	20240620	101100	15470415	4435	4435	4435	4435	0
671	20240620	101000	15470415	4435	4435	4435	4435	3
672	20240620	100900	15457110	4435	4435	4435	4435	0
673	20240620	100800	15457110	4435	4435	4435	4435	0
674	20240620	100700	15457110	4435	4435	4435	4435	0
675	20240620	100600	15457110	4435	4435	4435	4435	0
676	20240620	100500	15457110	4435	4435	4435	4435	0
677	20240620	100400	15457110	4435	4435	4435	4435	1
678	20240620	100300	15452675	4435	4435	4435	4435	0
679	20240620	100200	15452675	4435	4435	4435	4435	4
680	20240620	100100	15434935	4435	4415	4435	4405	107
681	20240620	100000	14963180	4435	4435	4435	4435	0
682	20240620	095900	14963180	4435	4435	4435	4435	5
683	20240620	095800	14941005	4435	4435	4435	4435	1
684	20240620	095700	14936570	4405	4420	4440	4405	159
685	20240620	095600	14232770	4420	4420	4420	4420	0
686	20240620	095500	14232770	4420	4420	4420	4420	0
687	20240620	095400	14232770	4420	4420	4420	4420	1
688	20240620	095300	14228350	4400	4400	4400	4400	250
689	20240620	095200	13128350	4400	4410	4410	4400	111
690	20240620	095100	12639220	4420	4420	4420	4420	0
691	20240620	095000	12639220	4420	4420	4420	4420	30
692	20240620	094900	12506620	4420	4400	4420	4400	156
693	20240620	094800	11819320	4420	4415	4420	4400	422
694	20240620	094700	9961260	4415	4415	4415	4415	12
695	20240620	094600	9908280	4415	4415	4415	4415	0
696	20240620	094500	9908280	4415	4415	4415	4415	0
697	20240620	094400	9908280	4415	4415	4415	4415	0
698	20240620	094300	9908280	4415	4415	4415	4415	1
699	20240620	094200	9903865	4405	4405	4405	4405	0
700	20240620	094100	9903865	4405	4405	4405	4405	0
701	20240620	094000	9903865	4405	4405	4405	4405	0
702	20240620	093900	9903865	4405	4405	4405	4405	0
703	20240620	093800	9903865	4405	4405	4405	4405	0
704	20240620	093700	9903865	4405	4405	4405	4405	0
705	20240620	093600	9903865	4405	4405	4405	4405	135
706	20240620	093500	9309190	4420	4420	4420	4420	0
707	20240620	093400	9309190	4420	4420	4420	4420	0
708	20240620	093300	9309190	4420	4420	4420	4420	0
709	20240620	093200	9309190	4420	4420	4420	4420	0
710	20240620	093100	9309190	4420	4420	4420	4420	0
711	20240620	093000	9309190	4420	4420	4420	4420	0
712	20240620	092900	9309190	4420	4420	4420	4420	0
713	20240620	092800	9309190	4420	4420	4420	4420	20
714	20240620	092700	9220790	4420	4420	4420	4420	0
715	20240620	092600	9220790	4420	4420	4420	4420	10
716	20240620	092500	9176590	4420	4420	4420	4405	32
717	20240620	092400	9035600	4405	4405	4405	4405	0
718	20240620	092300	9035600	4405	4405	4405	4405	1
719	20240620	092200	9031195	4405	4405	4405	4405	0
720	20240620	092100	9031195	4405	4405	4405	4405	108
721	20240620	092000	8555455	4405	4405	4405	4405	10
722	20240620	091900	8511405	4420	4420	4420	4420	1
723	20240620	091800	8506985	4400	4400	4400	4400	66
724	20240620	091700	8216585	4420	4420	4420	4420	0
725	20240620	091600	8216585	4420	4420	4420	4420	0
726	20240620	091500	8216585	4420	4420	4420	4420	0
727	20240620	091400	8216585	4420	4420	4420	4420	0
728	20240620	091300	8216585	4420	4420	4420	4420	0
729	20240620	091200	8216585	4420	4420	4420	4420	0
730	20240620	091100	8216585	4420	4400	4420	4400	1161
731	20240620	091000	3107285	4400	4400	4400	4400	2
732	20240620	090900	3098485	4400	4400	4400	4400	0
733	20240620	090800	3098485	4400	4400	4400	4400	0
734	20240620	090700	3098485	4400	4400	4400	4400	0
735	20240620	090600	3098485	4400	4400	4400	4395	210
736	20240620	090500	2174715	4400	4400	4400	4400	2
737	20240620	090400	2165915	4400	4400	4400	4400	4
738	20240620	090300	2148315	4400	4400	4400	4400	0
739	20240620	090200	2148315	4400	4400	4400	4400	21
740	20240620	090100	2055915	4365	4365	4365	4365	2
741	20240620	090000	2047185	4365	4365	4365	4365	469