KissMeData/377740/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	202900	220085820	4130	4130	4130	4130	2318
3	20240614	202800	220085820	4130	4130	4130	4130	0
4	20240614	202700	220085820	4130	4130	4130	4130	0
5	20240614	202600	220085820	4130	4130	4130	4130	0
6	20240614	202500	220085820	4130	4130	4130	4130	0
7	20240614	202400	220085820	4130	4130	4130	4130	0
8	20240614	202300	220085820	4130	4130	4130	4130	0
9	20240614	202200	220085820	4130	4130	4130	4130	0
10	20240614	202100	220085820	4130	4130	4130	4130	0
11	20240614	202000	220085820	4130	4130	4130	4130	0
12	20240614	201900	220085820	4130	4130	4130	4130	0
13	20240614	201800	220085820	4130	4130	4130	4130	0
14	20240614	201700	220085820	4130	4130	4130	4130	0
15	20240614	201600	220085820	4130	4130	4130	4130	0
16	20240614	201500	220085820	4130	4130	4130	4130	0
17	20240614	201400	220085820	4130	4130	4130	4130	0
18	20240614	201300	220085820	4130	4130	4130	4130	0
19	20240614	201200	220085820	4130	4130	4130	4130	0
20	20240614	201100	220085820	4130	4130	4130	4130	0
21	20240614	201000	220085820	4130	4130	4130	4130	0
22	20240614	200900	220085820	4130	4130	4130	4130	0
23	20240614	200800	220085820	4130	4130	4130	4130	0
24	20240614	200700	220085820	4130	4130	4130	4130	0
25	20240614	200600	220085820	4130	4130	4130	4130	0
26	20240614	200500	220085820	4130	4130	4130	4130	0
27	20240614	200400	220085820	4130	4130	4130	4130	0
28	20240614	200300	220085820	4130	4130	4130	4130	0
29	20240614	200200	220085820	4130	4130	4130	4130	0
30	20240614	200100	220085820	4130	4130	4130	4130	0
31	20240614	200000	220085820	4130	4130	4130	4130	0
32	20240614	195900	220085820	4130	4130	4130	4130	2318
33	20240614	195800	220085820	4130	4130	4130	4130	0
34	20240614	195700	220085820	4130	4130	4130	4130	0
35	20240614	195600	220085820	4130	4130	4130	4130	0
36	20240614	195500	220085820	4130	4130	4130	4130	0
37	20240614	195400	220085820	4130	4130	4130	4130	0
38	20240614	195300	220085820	4130	4130	4130	4130	0
39	20240614	195200	220085820	4130	4130	4130	4130	0
40	20240614	195100	220085820	4130	4130	4130	4130	0
41	20240614	195000	220085820	4130	4130	4130	4130	0
42	20240614	194900	220085820	4130	4130	4130	4130	0
43	20240614	194800	220085820	4130	4130	4130	4130	0
44	20240614	194700	220085820	4130	4130	4130	4130	0
45	20240614	194600	220085820	4130	4130	4130	4130	0
46	20240614	194500	220085820	4130	4130	4130	4130	0
47	20240614	194400	220085820	4130	4130	4130	4130	0
48	20240614	194300	220085820	4130	4130	4130	4130	0
49	20240614	194200	220085820	4130	4130	4130	4130	0
50	20240614	194100	220085820	4130	4130	4130	4130	0
51	20240614	194000	220085820	4130	4130	4130	4130	0
52	20240614	193900	220085820	4130	4130	4130	4130	0
53	20240614	193800	220085820	4130	4130	4130	4130	0
54	20240614	193700	220085820	4130	4130	4130	4130	0
55	20240614	193600	220085820	4130	4130	4130	4130	0
56	20240614	193500	220085820	4130	4130	4130	4130	0
57	20240614	193400	220085820	4130	4130	4130	4130	0
58	20240614	193300	220085820	4130	4130	4130	4130	0
59	20240614	193200	220085820	4130	4130	4130	4130	0
60	20240614	193100	220085820	4130	4130	4130	4130	0
61	20240614	193000	220085820	4130	4130	4130	4130	0
62	20240614	192900	220085820	4130	4130	4130	4130	2318
63	20240614	192800	220085820	4130	4130	4130	4130	0
64	20240614	192700	220085820	4130	4130	4130	4130	0
65	20240614	192600	220085820	4130	4130	4130	4130	0
66	20240614	192500	220085820	4130	4130	4130	4130	0
67	20240614	192400	220085820	4130	4130	4130	4130	0
68	20240614	192300	220085820	4130	4130	4130	4130	0
69	20240614	192200	220085820	4130	4130	4130	4130	0
70	20240614	192100	220085820	4130	4130	4130	4130	0
71	20240614	192000	220085820	4130	4130	4130	4130	0
72	20240614	191900	220085820	4130	4130	4130	4130	0
73	20240614	191800	220085820	4130	4130	4130	4130	0
74	20240614	191700	220085820	4130	4130	4130	4130	0
75	20240614	191600	220085820	4130	4130	4130	4130	0
76	20240614	191500	220085820	4130	4130	4130	4130	0
77	20240614	191400	220085820	4130	4130	4130	4130	0
78	20240614	191300	220085820	4130	4130	4130	4130	0
79	20240614	191200	220085820	4130	4130	4130	4130	0
80	20240614	191100	220085820	4130	4130	4130	4130	0
81	20240614	191000	220085820	4130	4130	4130	4130	0
82	20240614	190900	220085820	4130	4130	4130	4130	0
83	20240614	190800	220085820	4130	4130	4130	4130	0
84	20240614	190700	220085820	4130	4130	4130	4130	0
85	20240614	190600	220085820	4130	4130	4130	4130	0
86	20240614	190500	220085820	4130	4130	4130	4130	0
87	20240614	190400	220085820	4130	4130	4130	4130	0
88	20240614	190300	220085820	4130	4130	4130	4130	0
89	20240614	190200	220085820	4130	4130	4130	4130	0
90	20240614	190100	220085820	4130	4130	4130	4130	0
91	20240614	190000	220085820	4130	4130	4130	4130	0
92	20240614	185900	220085820	4130	4130	4130	4130	2318
93	20240614	185800	220085820	4130	4130	4130	4130	0
94	20240614	185700	220085820	4130	4130	4130	4130	0
95	20240614	185600	220085820	4130	4130	4130	4130	0
96	20240614	185500	220085820	4130	4130	4130	4130	0
97	20240614	185400	220085820	4130	4130	4130	4130	0
98	20240614	185300	220085820	4130	4130	4130	4130	0
99	20240614	185200	220085820	4130	4130	4130	4130	0
100	20240614	185100	220085820	4130	4130	4130	4130	0
101	20240614	185000	220085820	4130	4130	4130	4130	0
102	20240614	184900	220085820	4130	4130	4130	4130	0
103	20240614	184800	220085820	4130	4130	4130	4130	0
104	20240614	184700	220085820	4130	4130	4130	4130	0
105	20240614	184600	220085820	4130	4130	4130	4130	0
106	20240614	184500	220085820	4130	4130	4130	4130	0
107	20240614	184400	220085820	4130	4130	4130	4130	0
108	20240614	184300	220085820	4130	4130	4130	4130	0
109	20240614	184200	220085820	4130	4130	4130	4130	0
110	20240614	184100	220085820	4130	4130	4130	4130	0
111	20240614	184000	220085820	4130	4130	4130	4130	0
112	20240614	183900	220085820	4130	4130	4130	4130	0
113	20240614	183800	220085820	4130	4130	4130	4130	0
114	20240614	183700	220085820	4130	4130	4130	4130	0
115	20240614	183600	220085820	4130	4130	4130	4130	0
116	20240614	183500	220085820	4130	4130	4130	4130	0
117	20240614	183400	220085820	4130	4130	4130	4130	0
118	20240614	183300	220085820	4130	4130	4130	4130	0
119	20240614	183200	220085820	4130	4130	4130	4130	0
120	20240614	183100	220085820	4130	4130	4130	4130	0
121	20240614	183000	220085820	4130	4130	4130	4130	0
122	20240614	182900	220085820	4130	4130	4130	4130	2318
123	20240614	182800	220085820	4130	4130	4130	4130	0
124	20240614	182700	220085820	4130	4130	4130	4130	0
125	20240614	182600	220085820	4130	4130	4130	4130	0
126	20240614	182500	220085820	4130	4130	4130	4130	0
127	20240614	182400	220085820	4130	4130	4130	4130	0
128	20240614	182300	220085820	4130	4130	4130	4130	0
129	20240614	182200	220085820	4130	4130	4130	4130	0
130	20240614	182100	220085820	4130	4130	4130	4130	0
131	20240614	182000	220085820	4130	4130	4130	4130	0
132	20240614	181900	220085820	4130	4130	4130	4130	0
133	20240614	181800	220085820	4130	4130	4130	4130	0
134	20240614	181700	220085820	4130	4130	4130	4130	0
135	20240614	181600	220085820	4130	4130	4130	4130	0
136	20240614	181500	220085820	4130	4130	4130	4130	0
137	20240614	181400	220085820	4130	4130	4130	4130	0
138	20240614	181300	220085820	4130	4130	4130	4130	0
139	20240614	181200	220085820	4130	4130	4130	4130	0
140	20240614	181100	220085820	4130	4130	4130	4130	0
141	20240614	181000	220085820	4130	4130	4130	4130	0
142	20240614	180900	220085820	4130	4130	4130	4130	0
143	20240614	180800	220085820	4130	4130	4130	4130	0
144	20240614	180700	220085820	4130	4130	4130	4130	0
145	20240614	180600	220085820	4130	4130	4130	4130	0
146	20240614	180500	220085820	4130	4130	4130	4130	0
147	20240614	180400	220085820	4130	4130	4130	4130	0
148	20240614	180300	220085820	4130	4130	4130	4130	0
149	20240614	180200	220085820	4130	4130	4130	4130	0
150	20240614	180100	220085820	4130	4130	4130	4130	0
151	20240614	180000	220085820	4130	4130	4130	4130	0
152	20240614	175900	220085820	4130	4130	4130	4130	2318
153	20240614	175800	220085820	4130	4130	4130	4130	0
154	20240614	175700	220085820	4130	4130	4130	4130	0
155	20240614	175600	220085820	4130	4130	4130	4130	0
156	20240614	175500	220085820	4130	4130	4130	4130	0
157	20240614	175400	220085820	4130	4130	4130	4130	0
158	20240614	175300	220085820	4130	4130	4130	4130	0
159	20240614	175200	220085820	4130	4130	4130	4130	0
160	20240614	175100	220085820	4130	4130	4130	4130	0
161	20240614	175000	220085820	4130	4130	4130	4130	0
162	20240614	174900	220085820	4130	4130	4130	4130	0
163	20240614	174800	220085820	4130	4130	4130	4130	0
164	20240614	174700	220085820	4130	4130	4130	4130	0
165	20240614	174600	220085820	4130	4130	4130	4130	0
166	20240614	174500	220085820	4130	4130	4130	4130	0
167	20240614	174400	220085820	4130	4130	4130	4130	0
168	20240614	174300	220085820	4130	4130	4130	4130	0
169	20240614	174200	220085820	4130	4130	4130	4130	0
170	20240614	174100	220085820	4130	4130	4130	4130	0
171	20240614	174000	220085820	4130	4130	4130	4130	0
172	20240614	173900	220085820	4130	4130	4130	4130	0
173	20240614	173800	220085820	4130	4130	4130	4130	0
174	20240614	173700	220085820	4130	4130	4130	4130	0
175	20240614	173600	220085820	4130	4130	4130	4130	0
176	20240614	173500	220085820	4130	4130	4130	4130	0
177	20240614	173400	220085820	4130	4130	4130	4130	0
178	20240614	173300	220085820	4130	4130	4130	4130	0
179	20240614	173200	220085820	4130	4130	4130	4130	0
180	20240614	173100	220085820	4130	4130	4130	4130	0
181	20240614	173000	220085820	4130	4130	4130	4130	0
182	20240614	172900	220085820	4130	4130	4130	4130	2318
183	20240614	172800	220085820	4130	4130	4130	4130	0
184	20240614	172700	220085820	4130	4130	4130	4130	0
185	20240614	172600	220085820	4130	4130	4130	4130	0
186	20240614	172500	220085820	4130	4130	4130	4130	0
187	20240614	172400	220085820	4130	4130	4130	4130	0
188	20240614	172300	220085820	4130	4130	4130	4130	0
189	20240614	172200	220085820	4130	4130	4130	4130	0
190	20240614	172100	220085820	4130	4130	4130	4130	0
191	20240614	172000	220085820	4130	4130	4130	4130	0
192	20240614	171900	220085820	4130	4130	4130	4130	0
193	20240614	171800	220085820	4130	4130	4130	4130	0
194	20240614	171700	220085820	4130	4130	4130	4130	0
195	20240614	171600	220085820	4130	4130	4130	4130	0
196	20240614	171500	220085820	4130	4130	4130	4130	0
197	20240614	171400	220085820	4130	4130	4130	4130	0
198	20240614	171300	220085820	4130	4130	4130	4130	0
199	20240614	171200	220085820	4130	4130	4130	4130	0
200	20240614	171100	220085820	4130	4130	4130	4130	0
201	20240614	171000	220085820	4130	4130	4130	4130	0
202	20240614	170900	220085820	4130	4130	4130	4130	0
203	20240614	170800	220085820	4130	4130	4130	4130	0
204	20240614	170700	220085820	4130	4130	4130	4130	0
205	20240614	170600	220085820	4130	4130	4130	4130	0
206	20240614	170500	220085820	4130	4130	4130	4130	0
207	20240614	170400	220085820	4130	4130	4130	4130	0
208	20240614	170300	220085820	4130	4130	4130	4130	0
209	20240614	170200	220085820	4130	4130	4130	4130	0
210	20240614	170100	220085820	4130	4130	4130	4130	0
211	20240614	170000	220085820	4130	4130	4130	4130	0
212	20240614	165900	220085820	4130	4130	4130	4130	2318
213	20240614	165800	220085820	4130	4130	4130	4130	0
214	20240614	165700	220085820	4130	4130	4130	4130	0
215	20240614	165600	220085820	4130	4130	4130	4130	0
216	20240614	165500	220085820	4130	4130	4130	4130	0
217	20240614	165400	220085820	4130	4130	4130	4130	0
218	20240614	165300	220085820	4130	4130	4130	4130	0
219	20240614	165200	220085820	4130	4130	4130	4130	0
220	20240614	165100	220085820	4130	4130	4130	4130	0
221	20240614	165000	220085820	4130	4130	4130	4130	0
222	20240614	164900	220085820	4130	4130	4130	4130	0
223	20240614	164800	220085820	4130	4130	4130	4130	0
224	20240614	164700	220085820	4130	4130	4130	4130	0
225	20240614	164600	220085820	4130	4130	4130	4130	0
226	20240614	164500	220085820	4130	4130	4130	4130	0
227	20240614	164400	220085820	4130	4130	4130	4130	0
228	20240614	164300	220085820	4130	4130	4130	4130	0
229	20240614	164200	220085820	4130	4130	4130	4130	0
230	20240614	164100	220085820	4130	4130	4130	4130	0
231	20240614	164000	220085820	4130	4130	4130	4130	0
232	20240614	163900	220085820	4130	4130	4130	4130	0
233	20240614	163800	220085820	4130	4130	4130	4130	0
234	20240614	163700	220085820	4130	4130	4130	4130	0
235	20240614	163600	220085820	4130	4130	4130	4130	0
236	20240614	163500	220085820	4130	4130	4130	4130	0
237	20240614	163400	220085820	4130	4130	4130	4130	0
238	20240614	163300	220085820	4130	4130	4130	4130	0
239	20240614	163200	220085820	4130	4130	4130	4130	0
240	20240614	163100	220085820	4130	4130	4130	4130	0
241	20240614	163000	220085820	4130	4130	4130	4130	0
242	20240614	162900	220085820	4130	4130	4130	4130	2318
243	20240614	162800	220085820	4130	4130	4130	4130	0
244	20240614	162700	220085820	4130	4130	4130	4130	0
245	20240614	162600	220085820	4130	4130	4130	4130	0
246	20240614	162500	220085820	4130	4130	4130	4130	0
247	20240614	162400	220085820	4130	4130	4130	4130	0
248	20240614	162300	220085820	4130	4130	4130	4130	0
249	20240614	162200	220085820	4130	4130	4130	4130	0
250	20240614	162100	220085820	4130	4130	4130	4130	0
251	20240614	162000	220085820	4130	4130	4130	4130	0
252	20240614	161900	220085820	4130	4130	4130	4130	0
253	20240614	161800	220085820	4130	4130	4130	4130	0
254	20240614	161700	220085820	4130	4130	4130	4130	0
255	20240614	161600	220085820	4130	4130	4130	4130	0
256	20240614	161500	220085820	4130	4130	4130	4130	0
257	20240614	161400	220085820	4130	4130	4130	4130	0
258	20240614	161300	220085820	4130	4130	4130	4130	0
259	20240614	161200	220085820	4130	4130	4130	4130	0
260	20240614	161100	220085820	4130	4130	4130	4130	0
261	20240614	161000	220085820	4130	4130	4130	4130	0
262	20240614	160900	220085820	4130	4130	4130	4130	0
263	20240614	160800	220085820	4130	4130	4130	4130	0
264	20240614	160700	220085820	4130	4130	4130	4130	0
265	20240614	160600	220085820	4130	4130	4130	4130	0
266	20240614	160500	220085820	4130	4130	4130	4130	0
267	20240614	160400	220085820	4130	4130	4130	4130	0
268	20240614	160300	220085820	4130	4130	4130	4130	0
269	20240614	160200	220085820	4130	4130	4130	4130	0
270	20240614	160100	220085820	4130	4130	4130	4130	0
271	20240614	160000	220085820	4130	4130	4130	4130	0
272	20240614	155900	220085820	4130	4130	4130	4130	2318
273	20240614	155800	220085820	4130	4130	4130	4130	0
274	20240614	155700	220085820	4130	4130	4130	4130	0
275	20240614	155600	220085820	4130	4130	4130	4130	0
276	20240614	155500	220085820	4130	4130	4130	4130	0
277	20240614	155400	220085820	4130	4130	4130	4130	0
278	20240614	155300	220085820	4130	4130	4130	4130	0
279	20240614	155200	220085820	4130	4130	4130	4130	0
280	20240614	155100	220085820	4130	4130	4130	4130	0
281	20240614	155000	220085820	4130	4130	4130	4130	0
282	20240614	154900	220085820	4130	4130	4130	4130	0
283	20240614	154800	220085820	4130	4130	4130	4130	0
284	20240614	154700	220085820	4130	4130	4130	4130	0
285	20240614	154600	220085820	4130	4130	4130	4130	0
286	20240614	154500	220085820	4130	4130	4130	4130	0
287	20240614	154400	220085820	4130	4130	4130	4130	0
288	20240614	154300	220085820	4130	4130	4130	4130	0
289	20240614	154200	220085820	4130	4130	4130	4130	0
290	20240614	154100	220085820	4130	4130	4130	4130	0
291	20240614	154000	220085820	4130	4130	4130	4130	0
292	20240614	153900	220085820	4130	4130	4130	4130	0
293	20240614	153800	220085820	4130	4130	4130	4130	0
294	20240614	153700	220085820	4130	4130	4130	4130	0
295	20240614	153600	220085820	4130	4130	4130	4130	0
296	20240614	153500	220085820	4130	4130	4130	4130	0
297	20240614	153400	220085820	4130	4130	4130	4130	0
298	20240614	153300	220085820	4130	4130	4130	4130	0
299	20240614	153200	220085820	4130	4130	4130	4130	0
300	20240614	153100	220085820	4130	4130	4130	4130	0
301	20240614	153000	220085820	4130	4130	4130	4130	2318
302	20240614	152900	210512480	4130	4130	4130	4130	0
303	20240614	152800	210512480	4130	4130	4130	4130	0
304	20240614	152700	210512480	4130	4130	4130	4130	0
305	20240614	152600	210512480	4130	4130	4130	4130	0
306	20240614	152500	210512480	4130	4130	4130	4130	0
307	20240614	152400	210512480	4130	4130	4130	4130	0
308	20240614	152300	210512480	4130	4130	4130	4130	0
309	20240614	152200	210512480	4130	4130	4130	4130	0
310	20240614	152100	210512480	4130	4130	4130	4130	0
311	20240614	152000	210512480	4130	4130	4130	4130	0
312	20240614	151900	210512480	4130	4130	4130	4130	1
313	20240614	151800	210508350	4135	4135	4135	4120	48
314	20240614	151700	210310425	4135	4120	4135	4120	4
315	20240614	151600	210293900	4120	4120	4120	4120	7
316	20240614	151500	210265060	4140	4120	4140	4120	44
317	20240614	151400	210083760	4120	4120	4140	4120	58
318	20240614	151300	209844690	4120	4120	4120	4120	10
319	20240614	151200	209803490	4120	4120	4120	4120	10
320	20240614	151100	209762290	4120	4120	4120	4120	8
321	20240614	151000	209729330	4140	4135	4140	4120	56
322	20240614	150900	209498305	4125	4140	4140	4125	8
323	20240614	150800	209465275	4125	4140	4140	4125	9
324	20240614	150700	209428120	4125	4125	4140	4125	13
325	20240614	150600	209374390	4125	4125	4145	4125	249
326	20240614	150500	208346220	4125	4125	4125	4125	2
327	20240614	150400	208337970	4130	4125	4130	4125	2
328	20240614	150300	208329715	4130	4130	4130	4125	16
329	20240614	150200	208263665	4125	4125	4125	4125	37
330	20240614	150100	208111040	4130	4125	4130	4125	2
331	20240614	150000	208102785	4125	4130	4130	4125	12
332	20240614	145900	208053245	4125	4125	4125	4125	3
333	20240614	145800	208040870	4125	4125	4125	4125	39
334	20240614	145700	207879995	4130	4125	4130	4125	2
335	20240614	145600	207871740	4125	4130	4130	4125	8
336	20240614	145500	207838705	4125	4125	4125	4125	5
337	20240614	145400	207818080	4125	4125	4125	4125	37
338	20240614	145300	207665455	4125	4125	4130	4125	13
339	20240614	145200	207611785	4125	4125	4125	4125	2
340	20240614	145100	207603535	4125	4120	4125	4120	38
341	20240614	145000	207446970	4120	4120	4120	4120	6
342	20240614	144900	207422250	4130	4130	4130	4130	8
343	20240614	144800	207389210	4120	4120	4120	4120	3
344	20240614	144700	207376850	4120	4120	4120	4120	40
345	20240614	144600	207212050	4120	4140	4140	4120	2
346	20240614	144500	207203790	4140	4120	4140	4120	10
347	20240614	144400	207162470	4120	4120	4120	4120	1
348	20240614	144300	207158350	4120	4125	4125	4120	37
349	20240614	144200	207005730	4125	4125	4150	4125	17
350	20240614	144100	206935415	4125	4125	4125	4125	0
351	20240614	144000	206935415	4125	4125	4125	4125	1
352	20240614	143900	206931290	4125	4125	4125	4125	39
353	20240614	143800	206770415	4125	4125	4155	4120	636
354	20240614	143700	204147875	4125	4125	4125	4125	5
355	20240614	143600	204127250	4125	4125	4150	4125	3
356	20240614	143500	204114850	4125	4125	4150	4125	65
357	20240614	143400	203846035	4125	4125	4125	4125	3
358	20240614	143300	203833660	4125	4125	4125	4125	3
359	20240614	143200	203821285	4125	4125	4125	4125	0
360	20240614	143100	203821285	4125	4155	4155	4125	78
361	20240614	143000	203498555	4125	4150	4155	4125	23
362	20240614	142900	203403080	4150	4150	4150	4125	45
363	20240614	142800	203216455	4150	4125	4150	4125	19
364	20240614	142700	203137655	4125	4155	4155	4125	59
365	20240614	142600	202893650	4125	4155	4155	4125	4
366	20240614	142500	202877120	4125	4125	4125	4125	2
367	20240614	142400	202868870	4155	4125	4155	4125	44
368	20240614	142300	202687160	4125	4125	4125	4125	5
369	20240614	142200	202666535	4125	4125	4155	4125	4
370	20240614	142100	202649980	4125	4155	4155	4125	12
371	20240614	142000	202600270	4155	4155	4155	4125	40
372	20240614	141900	202435180	4125	4125	4125	4125	1
373	20240614	141800	202431055	4125	4125	4125	4125	3
374	20240614	141700	202418680	4125	4155	4155	4125	9
375	20240614	141600	202381345	4125	4125	4125	4125	40
376	20240614	141500	202216345	4125	4125	4125	4125	3
377	20240614	141400	202203970	4125	4155	4155	4125	2
378	20240614	141300	202195690	4155	4125	4155	4125	12
379	20240614	141200	202145980	4125	4125	4125	4125	38
380	20240614	141100	201989230	4125	4125	4125	4125	0
381	20240614	141000	201989230	4125	4155	4155	4125	15
382	20240614	140900	201927105	4125	4125	4125	4125	0
383	20240614	140800	201927105	4125	4125	4125	4125	39
384	20240614	140700	201766230	4125	4125	4125	4125	2
385	20240614	140600	201757980	4155	4135	4155	4125	731
386	20240614	140500	198735165	4135	4135	4135	4135	7
387	20240614	140400	198706220	4135	4135	4135	4135	36
388	20240614	140300	198557360	4155	4150	4155	4150	8
389	20240614	140200	198524135	4135	4135	4135	4135	5
390	20240614	140100	198503460	4135	4135	4135	4135	1
391	20240614	140000	198499325	4135	4135	4135	4135	41
392	20240614	135900	198329790	4155	4135	4155	4135	9
393	20240614	135800	198292415	4135	4135	4135	4135	1
394	20240614	135700	198288280	4135	4135	4135	4135	37
395	20240614	135600	198135285	4135	4155	4155	4135	10
396	20240614	135500	198093775	4135	4135	4135	4135	1
397	20240614	135400	198089640	4135	4135	4135	4135	100
398	20240614	135300	197676140	4135	4135	4135	4135	38
399	20240614	135200	197519010	4155	4150	4155	4150	8
400	20240614	135100	197485785	4135	4135	4135	4135	2
401	20240614	135000	197477515	4135	4135	4135	4135	2
402	20240614	134900	197469245	4135	4155	4155	4135	38
403	20240614	134800	197312075	4155	4155	4155	4155	6
404	20240614	134700	197287145	4135	4135	4135	4135	142
405	20240614	134600	196699975	4135	4135	4135	4135	2
406	20240614	134500	196691705	4155	4155	4155	4135	44
407	20240614	134400	196509605	4135	4135	4135	4135	1
408	20240614	134300	196505470	4130	4130	4130	4130	0
409	20240614	134200	196505470	4130	4155	4155	4130	2
410	20240614	134100	196497185	4130	4130	4155	4130	47
411	20240614	134000	196302915	4155	4155	4155	4155	0
412	20240614	133900	196302915	4155	4130	4155	4130	2
413	20240614	133800	196294630	4155	4155	4155	4155	7
414	20240614	133700	196265545	4130	4130	4130	4130	36
415	20240614	133600	196116865	4155	4150	4155	4125	4
416	20240614	133500	196100285	4125	4135	4135	4120	501
417	20240614	133400	194031150	4155	4135	4155	4135	38
418	20240614	133300	193873860	4145	4145	4145	4145	8
419	20240614	133200	193840700	4165	4165	4165	4165	0
420	20240614	133100	193840700	4165	4160	4165	4160	9
421	20240614	133000	193803230	4145	4145	4145	4145	37
422	20240614	132900	193649865	4165	4165	4165	4165	0
423	20240614	132800	193649865	4165	4165	4165	4165	0
424	20240614	132700	193649865	4165	4165	4165	4140	8
425	20240614	132600	193616570	4165	4145	4165	4145	39
426	20240614	132500	193454895	4140	4140	4140	4140	0
427	20240614	132400	193454895	4140	4145	4165	4140	3006
428	20240614	132300	180994910	4145	4145	4145	4145	2
429	20240614	132200	180986620	4145	4140	4145	4140	236
430	20240614	132100	180008580	4140	4140	4140	4140	201
431	20240614	132000	179176440	4145	4160	4165	4140	356
432	20240614	131900	177700915	4165	4160	4165	4160	2
433	20240614	131800	177692590	4140	4140	4140	4140	36
434	20240614	131700	177543550	4165	4155	4165	4155	3
435	20240614	131600	177531065	4155	4160	4160	4150	8
436	20240614	131500	177497830	4160	4165	4165	4160	6
437	20240614	131400	177472855	4135	4150	4150	4120	5036
438	20240614	131300	156717935	4165	4170	4170	4165	8
439	20240614	131200	156684605	4170	4160	4170	4160	100
440	20240614	131100	156267615	4150	4150	4150	4150	34
441	20240614	131000	156126515	4165	4170	4170	4165	3
442	20240614	130900	156114015	4170	4170	4170	4170	7
443	20240614	130800	156084825	4170	4165	4170	4165	6
444	20240614	130700	156059825	4170	4150	4170	4150	37
445	20240614	130600	155906255	4150	4165	4170	4150	65
446	20240614	130500	155636240	4170	4165	4170	4165	28
447	20240614	130400	155519610	4170	4170	4170	4170	0
448	20240614	130300	155519610	4170	4165	4170	4155	37
449	20240614	130200	155365830	4170	4165	4170	4165	10
450	20240614	130100	155324135	4160	4160	4160	4160	0
451	20240614	130000	155324135	4160	4160	4160	4160	15
452	20240614	125900	155261735	4160	4170	4170	4160	27
453	20240614	125800	155149295	4170	4165	4170	4165	5
454	20240614	125700	155128455	4170	4170	4170	4170	16
455	20240614	125600	155061735	4155	4155	4155	4155	0
456	20240614	125500	155061735	4155	4170	4170	4155	39
457	20240614	125400	154899580	4170	4170	4170	4170	23
458	20240614	125300	154803670	4170	4170	4170	4170	1
459	20240614	125200	154799500	4155	4160	4160	4155	30
460	20240614	125100	154674780	4160	4170	4170	4160	8
461	20240614	125000	154641475	4165	4165	4170	4165	101
462	20240614	124900	154220435	4165	4165	4165	4165	0
463	20240614	124800	154220435	4165	4165	4165	4160	10
464	20240614	124700	154178790	4150	4160	4160	4150	50
465	20240614	124600	153971050	4160	4160	4160	4160	0
466	20240614	124500	153971050	4160	4160	4160	4160	2
467	20240614	124400	153962730	4160	4160	4160	4160	5
468	20240614	124300	153941930	4155	4155	4155	4155	36
469	20240614	124200	153792350	4160	4160	4160	4160	0
470	20240614	124100	153792350	4160	4160	4160	4160	9
471	20240614	124000	153754910	4155	4160	4160	4155	36
472	20240614	123900	153605210	4160	4160	4160	4160	112
473	20240614	123800	153139290	4160	4160	4160	4160	2
474	20240614	123700	153130970	4160	4160	4160	4160	37
475	20240614	123600	152977050	4155	4155	4155	4155	36
476	20240614	123500	152827470	4160	4160	4160	4160	0
477	20240614	123400	152827470	4160	4160	4160	4160	62
478	20240614	123300	152569550	4170	4170	4170	4170	0
479	20240614	123200	152569550	4170	4155	4170	4155	536
480	20240614	123100	150338390	4160	4160	4160	4160	268
481	20240614	123000	149223510	4160	4165	4165	4160	15
482	20240614	122900	149161075	4165	4165	4165	4165	0
483	20240614	122800	149161075	4165	4160	4165	4160	113
484	20240614	122700	148690610	4165	4160	4165	4160	123
485	20240614	122600	148178920	4160	4160	4160	4160	2
486	20240614	122500	148170600	4160	4160	4160	4160	100
487	20240614	122400	147754600	4145	4150	4150	4145	36
488	20240614	122300	147605375	4160	4155	4160	4155	107
489	20240614	122200	147160485	4145	4145	4145	4145	0
490	20240614	122100	147160485	4145	4145	4145	4145	0
491	20240614	122000	147160485	4145	4145	4155	4145	89
492	20240614	121900	146791570	4145	4145	4145	4145	248
493	20240614	121800	145763610	4155	4155	4155	4155	3
494	20240614	121700	145751145	4155	4155	4155	4155	32
495	20240614	121600	145618185	4155	4160	4160	4155	22
496	20240614	121500	145526695	4150	4150	4150	4150	0
497	20240614	121400	145526695	4150	4150	4150	4150	0
498	20240614	121300	145526695	4150	4160	4160	4150	36
499	20240614	121200	145377195	4165	4165	4165	4160	10
500	20240614	121100	145335555	4165	4160	4165	4160	196
501	20240614	121000	144520190	4160	4155	4160	4155	73
502	20240614	120900	144216865	4155	4160	4160	4150	45
503	20240614	120800	144030060	4160	4160	4160	4160	0
504	20240614	120700	144030060	4160	4160	4160	4160	0
505	20240614	120600	144030060	4160	4160	4160	4160	1
506	20240614	120500	144025900	4160	4145	4160	4145	42
507	20240614	120400	143851720	4140	4140	4140	4140	150
508	20240614	120300	143230720	4160	4160	4160	4160	0
509	20240614	120200	143230720	4160	4160	4160	4160	8
510	20240614	120100	143197440	4140	4140	4140	4140	36
511	20240614	120000	143048400	4160	4160	4160	4160	0
512	20240614	115900	143048400	4160	4160	4160	4160	0
513	20240614	115800	143048400	4160	4160	4160	4160	79
514	20240614	115700	142719760	4135	4135	4135	4135	36
515	20240614	115600	142570900	4160	4160	4160	4160	0
516	20240614	115500	142570900	4160	4160	4160	4160	15
517	20240614	115400	142508500	4160	4160	4160	4160	2
518	20240614	115300	142500180	4135	4135	4135	4135	36
519	20240614	115200	142351320	4160	4160	4160	4160	0
520	20240614	115100	142351320	4160	4165	4165	4155	82
521	20240614	115000	142010195	4165	4165	4165	4165	200
522	20240614	114900	141177195	4160	4165	4165	4160	236
523	20240614	114800	140194435	4165	4160	4165	4160	392
524	20240614	114700	138563215	4160	4140	4160	4140	119
525	20240614	114600	138068415	4140	4140	4140	4140	36
526	20240614	114500	137919375	4160	4160	4160	4160	0
527	20240614	114400	137919375	4160	4160	4160	4160	7
528	20240614	114300	137890255	4140	4140	4140	4140	0
529	20240614	114200	137890255	4140	4155	4155	4140	36
530	20240614	114100	137741190	4165	4165	4165	4165	101
531	20240614	114000	137320525	4165	4165	4165	4165	6
532	20240614	113900	137295535	4165	4145	4165	4145	34
533	20240614	113800	137154530	4145	4150	4150	4145	8
534	20240614	113700	137121350	4165	4165	4165	4135	58
535	20240614	113600	136880955	4160	4160	4165	4160	503
536	20240614	113500	134787540	4150	4150	4150	4150	3
537	20240614	113400	134775090	4145	4160	4160	4145	38
538	20240614	113300	134617550	4160	4160	4160	4160	6
539	20240614	113200	134592590	4155	4155	4155	4155	333
540	20240614	113100	133208975	4130	4130	4130	4130	154
541	20240614	113000	132572955	4125	4155	4155	4125	41
542	20240614	112900	132403630	4155	4155	4155	4155	3
543	20240614	112800	132391165	4155	4155	4155	4155	9
544	20240614	112700	132353770	4160	4155	4160	4150	40
545	20240614	112600	132187565	4160	4155	4160	4135	44
546	20240614	112500	132005435	4160	4150	4160	4150	101
547	20240614	112400	131585955	4150	4145	4150	4145	100
548	20240614	112300	131171300	4140	4130	4145	4130	68
549	20240614	112200	130890130	4145	4150	4150	4145	29
550	20240614	112100	130769915	4150	4150	4150	4150	1
551	20240614	112000	130765765	4150	4150	4150	4150	1
552	20240614	111900	130761615	4150	4145	4150	4135	650
553	20240614	111800	128064780	4150	4140	4150	4135	2182
554	20240614	111700	119020750	4140	4135	4140	4130	1556
555	20240614	111600	112579540	4135	4135	4135	4130	10
556	20240614	111500	112538220	4135	4130	4135	4105	177
557	20240614	111400	111808525	4130	4130	4130	4130	600
558	20240614	111300	109330525	4130	4130	4130	4130	30
559	20240614	111200	109206625	4130	4130	4130	4130	52
560	20240614	111100	108991865	4130	4130	4130	4105	80
561	20240614	111000	108662430	4125	4125	4130	4125	50
562	20240614	110900	108456140	4125	4125	4125	4125	142
563	20240614	110800	107870390	4125	4125	4125	4125	7
564	20240614	110700	107841515	4110	4120	4120	4110	37
565	20240614	110600	107689130	4125	4125	4125	4125	0
566	20240614	110500	107689130	4125	4125	4125	4120	1012
567	20240614	110400	103519630	4125	4120	4125	4120	338
568	20240614	110300	102126505	4120	4125	4125	4120	48
569	20240614	110200	101928685	4120	4125	4125	4120	2
570	20240614	110100	101920440	4125	4125	4125	4125	8
571	20240614	110000	101887440	4120	4120	4120	4120	180
572	20240614	105900	101145840	4120	4120	4120	4120	36
573	20240614	105800	100997520	4125	4125	4125	4125	5
574	20240614	105700	100976895	4125	4125	4125	4125	3
575	20240614	105600	100964520	4125	4120	4125	4120	294
576	20240614	105500	99751950	4125	4125	4125	4125	153
577	20240614	105400	99120825	4125	4120	4125	4120	112
578	20240614	105300	98659325	4125	4125	4125	4125	2
579	20240614	105200	98651075	4120	4120	4120	4120	36
580	20240614	105100	98502755	4125	4125	4125	4125	2
581	20240614	105000	98494505	4125	4125	4125	4125	5
582	20240614	104900	98473880	4120	4120	4120	4120	0
583	20240614	104800	98473880	4120	4100	4120	4100	283
584	20240614	104700	97308640	4120	4120	4120	4120	8
585	20240614	104600	97275680	4095	4095	4095	4095	0
586	20240614	104500	97275680	4095	4095	4095	4095	0
587	20240614	104400	97275680	4095	4125	4125	4095	39
588	20240614	104300	97115885	4125	4120	4125	4120	3295
589	20240614	104200	83540470	4120	4120	4120	4120	0
590	20240614	104100	83540470	4120	4120	4120	4120	1
591	20240614	104000	83536350	4120	4120	4120	4090	52
592	20240614	103900	83323390	4120	4120	4120	4120	0
593	20240614	103800	83323390	4120	4120	4120	4120	0
594	20240614	103700	83323390	4120	4120	4120	4120	1
595	20240614	103600	83319270	4120	4120	4120	4100	44
596	20240614	103500	83138730	4120	4120	4120	4120	0
597	20240614	103400	83138730	4120	4120	4120	4120	0
598	20240614	103300	83138730	4120	4120	4120	4120	5
599	20240614	103200	83118130	4120	4090	4120	4090	74
600	20240614	103100	82815230	4080	4115	4115	4080	5000
601	20240614	103000	62352420	4120	4120	4120	4120	29
602	20240614	102900	62232940	4120	4110	4120	4110	43
603	20240614	102800	62056140	4120	4120	4120	4120	0
604	20240614	102700	62056140	4120	4120	4120	4120	1
605	20240614	102600	62052020	4125	4125	4125	4125	5
606	20240614	102500	62031395	4125	4110	4125	4110	39
607	20240614	102400	61871060	4130	4130	4130	4130	0
608	20240614	102300	61871060	4130	4130	4130	4130	0
609	20240614	102200	61871060	4130	4130	4130	4130	7
610	20240614	102100	61842150	4110	4110	4110	4110	36
611	20240614	102000	61694190	4130	4130	4130	4130	0
612	20240614	101900	61694190	4130	4125	4130	4125	4
613	20240614	101800	61677675	4130	4130	4130	4130	6
614	20240614	101700	61652895	4110	4110	4110	4110	36
615	20240614	101600	61504935	4130	4130	4130	4130	0
616	20240614	101500	61504935	4130	4125	4130	4125	8
617	20240614	101400	61471905	4110	4110	4110	4110	0
618	20240614	101300	61471905	4110	4110	4110	4110	36
619	20240614	101200	61323945	4135	4135	4135	4135	2
620	20240614	101100	61315675	4135	4130	4135	4130	9
621	20240614	101000	61278470	4130	4130	4135	4130	64
622	20240614	100900	61014090	4130	4130	4135	4110	291
623	20240614	100800	59816870	4135	4135	4135	4130	65
624	20240614	100700	59548365	4130	4110	4135	4110	301
625	20240614	100600	58311150	4110	4110	4110	4110	817
626	20240614	100500	54953280	4110	4135	4135	4110	39
627	20240614	100400	54792915	4135	4130	4135	4130	6
628	20240614	100300	54768115	4135	4135	4135	4135	2
629	20240614	100200	54759845	4140	4140	4140	4110	47
630	20240614	100100	54566350	4140	4135	4140	4135	6
631	20240614	100000	54541525	4140	4140	4140	4140	2
632	20240614	095900	54533245	4110	4110	4110	4110	0
633	20240614	095800	54533245	4110	4140	4140	4110	38
634	20240614	095700	54376675	4135	4130	4140	4130	8
635	20240614	095600	54343585	4125	4125	4125	4125	0
636	20240614	095500	54343585	4125	4125	4125	4125	978
637	20240614	095400	50309335	4125	4115	4125	4110	1615
638	20240614	095300	43649220	4125	4120	4125	4120	55
639	20240614	095200	43422510	4120	4120	4120	4120	31
640	20240614	095100	43294790	4115	4120	4120	4115	12
641	20240614	095000	43245360	4120	4120	4120	4115	46
642	20240614	094900	43056025	4120	4120	4120	4120	0
643	20240614	094800	43056025	4120	4120	4120	4120	0
644	20240614	094700	43056025	4120	4120	4120	4120	50
645	20240614	094600	42850025	4120	4120	4120	4115	143
646	20240614	094500	42261045	4120	4120	4120	4120	0
647	20240614	094400	42261045	4120	4120	4120	4120	2
648	20240614	094300	42252805	4120	4120	4120	4115	37
649	20240614	094200	42100465	4120	4125	4125	4120	26
650	20240614	094100	41993270	4125	4125	4125	4125	0
651	20240614	094000	41993270	4125	4125	4125	4125	3
652	20240614	093900	41980895	4125	4120	4125	4120	22
653	20240614	093800	41890150	4120	4125	4125	4120	323
654	20240614	093700	40559380	4125	4150	4150	4125	282
655	20240614	093600	39394855	4150	4145	4150	4145	106
656	20240614	093500	38955475	4145	4120	4145	4120	42
657	20240614	093400	38782285	4150	4150	4150	4150	0
658	20240614	093300	38782285	4150	4130	4150	4130	501
659	20240614	093200	36704975	4130	4125	4130	4125	6
660	20240614	093100	36680205	4115	4110	4115	4110	65
661	20240614	093000	36412915	4115	4115	4115	4115	81
662	20240614	092900	36079600	4115	4115	4115	4115	5
663	20240614	092800	36059025	4115	4115	4115	4115	13
664	20240614	092700	36005530	4110	4110	4110	4110	36
665	20240614	092600	35857570	4110	4115	4115	4110	94
666	20240614	092500	35471220	4115	4115	4115	4115	871
667	20240614	092400	31887055	4110	4110	4110	4110	3071
668	20240614	092300	19265245	4105	4105	4105	4105	36
669	20240614	092200	19117465	4105	4105	4105	4105	117
670	20240614	092100	18637180	4105	4105	4105	4105	0
671	20240614	092000	18637180	4105	4105	4105	4105	6
672	20240614	091900	18612550	4100	4100	4100	4100	36
673	20240614	091800	18464950	4100	4100	4100	4100	0
674	20240614	091700	18464950	4100	4100	4100	4100	0
675	20240614	091600	18464950	4100	4100	4100	4100	50
676	20240614	091500	18259950	4100	4100	4100	4100	36
677	20240614	091400	18112350	4100	4100	4100	4100	51
678	20240614	091300	17903250	4100	4095	4100	4090	761
679	20240614	091200	14788795	4100	4100	4100	4100	377
680	20240614	091100	13243095	4100	4100	4100	4100	2
681	20240614	091000	13234895	4100	4100	4100	4100	1
682	20240614	090900	13230795	4110	4110	4110	4110	0
683	20240614	090800	13230795	4110	4100	4110	4100	74
684	20240614	090700	12927235	4110	4110	4110	4110	0
685	20240614	090600	12927235	4110	4100	4110	4100	593
686	20240614	090500	10495825	4100	4100	4100	4100	1742
687	20240614	090400	3353625	4100	4100	4100	4100	37
688	20240614	090300	3201925	4100	4100	4100	4100	0
689	20240614	090200	3201925	4100	4110	4110	4100	148
690	20240614	090100	2594465	4115	4115	4115	4115	0
691	20240614	090000	2594465	4115	4105	4115	4105	632