KissMeData/282880/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	210500	1040893440	19080	19080	19080	19080	1173
3	20240625	210400	1040893440	19080	19080	19080	19080	0
4	20240625	210300	1040893440	19080	19080	19080	19080	0
5	20240625	210200	1040893440	19080	19080	19080	19080	0
6	20240625	210100	1040893440	19080	19080	19080	19080	0
7	20240625	210000	1040893440	19080	19080	19080	19080	0
8	20240625	205900	1040893440	19080	19080	19080	19080	0
9	20240625	205800	1040893440	19080	19080	19080	19080	0
10	20240625	205700	1040893440	19080	19080	19080	19080	0
11	20240625	205600	1040893440	19080	19080	19080	19080	0
12	20240625	205500	1040893440	19080	19080	19080	19080	0
13	20240625	205400	1040893440	19080	19080	19080	19080	0
14	20240625	205300	1040893440	19080	19080	19080	19080	0
15	20240625	205200	1040893440	19080	19080	19080	19080	0
16	20240625	205100	1040893440	19080	19080	19080	19080	0
17	20240625	205000	1040893440	19080	19080	19080	19080	0
18	20240625	204900	1040893440	19080	19080	19080	19080	0
19	20240625	204800	1040893440	19080	19080	19080	19080	0
20	20240625	204700	1040893440	19080	19080	19080	19080	0
21	20240625	204600	1040893440	19080	19080	19080	19080	0
22	20240625	204500	1040893440	19080	19080	19080	19080	0
23	20240625	204400	1040893440	19080	19080	19080	19080	0
24	20240625	204300	1040893440	19080	19080	19080	19080	0
25	20240625	204200	1040893440	19080	19080	19080	19080	0
26	20240625	204100	1040893440	19080	19080	19080	19080	0
27	20240625	204000	1040893440	19080	19080	19080	19080	0
28	20240625	203900	1040893440	19080	19080	19080	19080	0
29	20240625	203800	1040893440	19080	19080	19080	19080	0
30	20240625	203700	1040893440	19080	19080	19080	19080	0
31	20240625	203600	1040893440	19080	19080	19080	19080	0
32	20240625	203500	1040893440	19080	19080	19080	19080	1173
33	20240625	203400	1040893440	19080	19080	19080	19080	0
34	20240625	203300	1040893440	19080	19080	19080	19080	0
35	20240625	203200	1040893440	19080	19080	19080	19080	0
36	20240625	203100	1040893440	19080	19080	19080	19080	0
37	20240625	203000	1040893440	19080	19080	19080	19080	0
38	20240625	202900	1040893440	19080	19080	19080	19080	0
39	20240625	202800	1040893440	19080	19080	19080	19080	0
40	20240625	202700	1040893440	19080	19080	19080	19080	0
41	20240625	202600	1040893440	19080	19080	19080	19080	0
42	20240625	202500	1040893440	19080	19080	19080	19080	0
43	20240625	202400	1040893440	19080	19080	19080	19080	0
44	20240625	202300	1040893440	19080	19080	19080	19080	0
45	20240625	202200	1040893440	19080	19080	19080	19080	0
46	20240625	202100	1040893440	19080	19080	19080	19080	0
47	20240625	202000	1040893440	19080	19080	19080	19080	0
48	20240625	201900	1040893440	19080	19080	19080	19080	0
49	20240625	201800	1040893440	19080	19080	19080	19080	0
50	20240625	201700	1040893440	19080	19080	19080	19080	0
51	20240625	201600	1040893440	19080	19080	19080	19080	0
52	20240625	201500	1040893440	19080	19080	19080	19080	0
53	20240625	201400	1040893440	19080	19080	19080	19080	0
54	20240625	201300	1040893440	19080	19080	19080	19080	0
55	20240625	201200	1040893440	19080	19080	19080	19080	0
56	20240625	201100	1040893440	19080	19080	19080	19080	0
57	20240625	201000	1040893440	19080	19080	19080	19080	0
58	20240625	200900	1040893440	19080	19080	19080	19080	0
59	20240625	200800	1040893440	19080	19080	19080	19080	0
60	20240625	200700	1040893440	19080	19080	19080	19080	0
61	20240625	200600	1040893440	19080	19080	19080	19080	0
62	20240625	200500	1040893440	19080	19080	19080	19080	1173
63	20240625	200400	1040893440	19080	19080	19080	19080	0
64	20240625	200300	1040893440	19080	19080	19080	19080	0
65	20240625	200200	1040893440	19080	19080	19080	19080	0
66	20240625	200100	1040893440	19080	19080	19080	19080	0
67	20240625	200000	1040893440	19080	19080	19080	19080	0
68	20240625	195900	1040893440	19080	19080	19080	19080	0
69	20240625	195800	1040893440	19080	19080	19080	19080	0
70	20240625	195700	1040893440	19080	19080	19080	19080	0
71	20240625	195600	1040893440	19080	19080	19080	19080	0
72	20240625	195500	1040893440	19080	19080	19080	19080	0
73	20240625	195400	1040893440	19080	19080	19080	19080	0
74	20240625	195300	1040893440	19080	19080	19080	19080	0
75	20240625	195200	1040893440	19080	19080	19080	19080	0
76	20240625	195100	1040893440	19080	19080	19080	19080	0
77	20240625	195000	1040893440	19080	19080	19080	19080	0
78	20240625	194900	1040893440	19080	19080	19080	19080	0
79	20240625	194800	1040893440	19080	19080	19080	19080	0
80	20240625	194700	1040893440	19080	19080	19080	19080	0
81	20240625	194600	1040893440	19080	19080	19080	19080	0
82	20240625	194500	1040893440	19080	19080	19080	19080	0
83	20240625	194400	1040893440	19080	19080	19080	19080	0
84	20240625	194300	1040893440	19080	19080	19080	19080	0
85	20240625	194200	1040893440	19080	19080	19080	19080	0
86	20240625	194100	1040893440	19080	19080	19080	19080	0
87	20240625	194000	1040893440	19080	19080	19080	19080	0
88	20240625	193900	1040893440	19080	19080	19080	19080	0
89	20240625	193800	1040893440	19080	19080	19080	19080	0
90	20240625	193700	1040893440	19080	19080	19080	19080	0
91	20240625	193600	1040893440	19080	19080	19080	19080	0
92	20240625	193500	1040893440	19080	19080	19080	19080	1173
93	20240625	193400	1040893440	19080	19080	19080	19080	0
94	20240625	193300	1040893440	19080	19080	19080	19080	0
95	20240625	193200	1040893440	19080	19080	19080	19080	0
96	20240625	193100	1040893440	19080	19080	19080	19080	0
97	20240625	193000	1040893440	19080	19080	19080	19080	0
98	20240625	192900	1040893440	19080	19080	19080	19080	0
99	20240625	192800	1040893440	19080	19080	19080	19080	0
100	20240625	192700	1040893440	19080	19080	19080	19080	0
101	20240625	192600	1040893440	19080	19080	19080	19080	0
102	20240625	192500	1040893440	19080	19080	19080	19080	0
103	20240625	192400	1040893440	19080	19080	19080	19080	0
104	20240625	192300	1040893440	19080	19080	19080	19080	0
105	20240625	192200	1040893440	19080	19080	19080	19080	0
106	20240625	192100	1040893440	19080	19080	19080	19080	0
107	20240625	192000	1040893440	19080	19080	19080	19080	0
108	20240625	191900	1040893440	19080	19080	19080	19080	0
109	20240625	191800	1040893440	19080	19080	19080	19080	0
110	20240625	191700	1040893440	19080	19080	19080	19080	0
111	20240625	191600	1040893440	19080	19080	19080	19080	0
112	20240625	191500	1040893440	19080	19080	19080	19080	0
113	20240625	191400	1040893440	19080	19080	19080	19080	0
114	20240625	191300	1040893440	19080	19080	19080	19080	0
115	20240625	191200	1040893440	19080	19080	19080	19080	0
116	20240625	191100	1040893440	19080	19080	19080	19080	0
117	20240625	191000	1040893440	19080	19080	19080	19080	0
118	20240625	190900	1040893440	19080	19080	19080	19080	0
119	20240625	190800	1040893440	19080	19080	19080	19080	0
120	20240625	190700	1040893440	19080	19080	19080	19080	0
121	20240625	190600	1040893440	19080	19080	19080	19080	0
122	20240625	190500	1040893440	19080	19080	19080	19080	1173
123	20240625	190400	1040893440	19080	19080	19080	19080	0
124	20240625	190300	1040893440	19080	19080	19080	19080	0
125	20240625	190200	1040893440	19080	19080	19080	19080	0
126	20240625	190100	1040893440	19080	19080	19080	19080	0
127	20240625	190000	1040893440	19080	19080	19080	19080	0
128	20240625	185900	1040893440	19080	19080	19080	19080	0
129	20240625	185800	1040893440	19080	19080	19080	19080	0
130	20240625	185700	1040893440	19080	19080	19080	19080	0
131	20240625	185600	1040893440	19080	19080	19080	19080	0
132	20240625	185500	1040893440	19080	19080	19080	19080	0
133	20240625	185400	1040893440	19080	19080	19080	19080	0
134	20240625	185300	1040893440	19080	19080	19080	19080	0
135	20240625	185200	1040893440	19080	19080	19080	19080	0
136	20240625	185100	1040893440	19080	19080	19080	19080	0
137	20240625	185000	1040893440	19080	19080	19080	19080	0
138	20240625	184900	1040893440	19080	19080	19080	19080	0
139	20240625	184800	1040893440	19080	19080	19080	19080	0
140	20240625	184700	1040893440	19080	19080	19080	19080	0
141	20240625	184600	1040893440	19080	19080	19080	19080	0
142	20240625	184500	1040893440	19080	19080	19080	19080	0
143	20240625	184400	1040893440	19080	19080	19080	19080	0
144	20240625	184300	1040893440	19080	19080	19080	19080	0
145	20240625	184200	1040893440	19080	19080	19080	19080	0
146	20240625	184100	1040893440	19080	19080	19080	19080	0
147	20240625	184000	1040893440	19080	19080	19080	19080	0
148	20240625	183900	1040893440	19080	19080	19080	19080	0
149	20240625	183800	1040893440	19080	19080	19080	19080	0
150	20240625	183700	1040893440	19080	19080	19080	19080	0
151	20240625	183600	1040893440	19080	19080	19080	19080	0
152	20240625	183500	1040893440	19080	19080	19080	19080	1173
153	20240625	183400	1040893440	19080	19080	19080	19080	0
154	20240625	183300	1040893440	19080	19080	19080	19080	0
155	20240625	183200	1040893440	19080	19080	19080	19080	0
156	20240625	183100	1040893440	19080	19080	19080	19080	0
157	20240625	183000	1040893440	19080	19080	19080	19080	0
158	20240625	182900	1040893440	19080	19080	19080	19080	0
159	20240625	182800	1040893440	19080	19080	19080	19080	0
160	20240625	182700	1040893440	19080	19080	19080	19080	0
161	20240625	182600	1040893440	19080	19080	19080	19080	0
162	20240625	182500	1040893440	19080	19080	19080	19080	0
163	20240625	182400	1040893440	19080	19080	19080	19080	0
164	20240625	182300	1040893440	19080	19080	19080	19080	0
165	20240625	182200	1040893440	19080	19080	19080	19080	0
166	20240625	182100	1040893440	19080	19080	19080	19080	0
167	20240625	182000	1040893440	19080	19080	19080	19080	0
168	20240625	181900	1040893440	19080	19080	19080	19080	0
169	20240625	181800	1040893440	19080	19080	19080	19080	0
170	20240625	181700	1040893440	19080	19080	19080	19080	0
171	20240625	181600	1040893440	19080	19080	19080	19080	0
172	20240625	181500	1040893440	19080	19080	19080	19080	0
173	20240625	181400	1040893440	19080	19080	19080	19080	0
174	20240625	181300	1040893440	19080	19080	19080	19080	0
175	20240625	181200	1040893440	19080	19080	19080	19080	0
176	20240625	181100	1040893440	19080	19080	19080	19080	0
177	20240625	181000	1040893440	19080	19080	19080	19080	0
178	20240625	180900	1040893440	19080	19080	19080	19080	0
179	20240625	180800	1040893440	19080	19080	19080	19080	0
180	20240625	180700	1040893440	19080	19080	19080	19080	0
181	20240625	180600	1040893440	19080	19080	19080	19080	0
182	20240625	180500	1040893440	19080	19080	19080	19080	1173
183	20240625	180400	1040893440	19080	19080	19080	19080	0
184	20240625	180300	1040893440	19080	19080	19080	19080	0
185	20240625	180200	1040893440	19080	19080	19080	19080	0
186	20240625	180100	1040893440	19080	19080	19080	19080	0
187	20240625	180000	1040893440	19080	19080	19080	19080	0
188	20240625	175900	1040893440	19080	19080	19080	19080	0
189	20240625	175800	1040893440	19080	19080	19080	19080	0
190	20240625	175700	1040893440	19080	19080	19080	19080	0
191	20240625	175600	1040893440	19080	19080	19080	19080	0
192	20240625	175500	1040893440	19080	19080	19080	19080	0
193	20240625	175400	1040893440	19080	19080	19080	19080	0
194	20240625	175300	1040893440	19080	19080	19080	19080	0
195	20240625	175200	1040893440	19080	19080	19080	19080	0
196	20240625	175100	1040893440	19080	19080	19080	19080	0
197	20240625	175000	1040893440	19080	19080	19080	19080	0
198	20240625	174900	1040893440	19080	19080	19080	19080	0
199	20240625	174800	1040893440	19080	19080	19080	19080	0
200	20240625	174700	1040893440	19080	19080	19080	19080	0
201	20240625	174600	1040893440	19080	19080	19080	19080	0
202	20240625	174500	1040893440	19080	19080	19080	19080	0
203	20240625	174400	1040893440	19080	19080	19080	19080	0
204	20240625	174300	1040893440	19080	19080	19080	19080	0
205	20240625	174200	1040893440	19080	19080	19080	19080	0
206	20240625	174100	1040893440	19080	19080	19080	19080	0
207	20240625	174000	1040893440	19080	19080	19080	19080	0
208	20240625	173900	1040893440	19080	19080	19080	19080	0
209	20240625	173800	1040893440	19080	19080	19080	19080	0
210	20240625	173700	1040893440	19080	19080	19080	19080	0
211	20240625	173600	1040893440	19080	19080	19080	19080	0
212	20240625	173500	1040893440	19080	19080	19080	19080	1173
213	20240625	173400	1040893440	19080	19080	19080	19080	0
214	20240625	173300	1040893440	19080	19080	19080	19080	0
215	20240625	173200	1040893440	19080	19080	19080	19080	0
216	20240625	173100	1040893440	19080	19080	19080	19080	0
217	20240625	173000	1040893440	19080	19080	19080	19080	0
218	20240625	172900	1040893440	19080	19080	19080	19080	0
219	20240625	172800	1040893440	19080	19080	19080	19080	0
220	20240625	172700	1040893440	19080	19080	19080	19080	0
221	20240625	172600	1040893440	19080	19080	19080	19080	0
222	20240625	172500	1040893440	19080	19080	19080	19080	0
223	20240625	172400	1040893440	19080	19080	19080	19080	0
224	20240625	172300	1040893440	19080	19080	19080	19080	0
225	20240625	172200	1040893440	19080	19080	19080	19080	0
226	20240625	172100	1040893440	19080	19080	19080	19080	0
227	20240625	172000	1040893440	19080	19080	19080	19080	0
228	20240625	171900	1040893440	19080	19080	19080	19080	0
229	20240625	171800	1040893440	19080	19080	19080	19080	0
230	20240625	171700	1040893440	19080	19080	19080	19080	0
231	20240625	171600	1040893440	19080	19080	19080	19080	0
232	20240625	171500	1040893440	19080	19080	19080	19080	0
233	20240625	171400	1040893440	19080	19080	19080	19080	0
234	20240625	171300	1040893440	19080	19080	19080	19080	0
235	20240625	171200	1040893440	19080	19080	19080	19080	0
236	20240625	171100	1040893440	19080	19080	19080	19080	0
237	20240625	171000	1040893440	19080	19080	19080	19080	0
238	20240625	170900	1040893440	19080	19080	19080	19080	0
239	20240625	170800	1040893440	19080	19080	19080	19080	0
240	20240625	170700	1040893440	19080	19080	19080	19080	0
241	20240625	170600	1040893440	19080	19080	19080	19080	0
242	20240625	170500	1040893440	19080	19080	19080	19080	1173
243	20240625	170400	1040893440	19080	19080	19080	19080	0
244	20240625	170300	1040893440	19080	19080	19080	19080	0
245	20240625	170200	1040893440	19080	19080	19080	19080	0
246	20240625	170100	1040893440	19080	19080	19080	19080	0
247	20240625	170000	1040893440	19080	19080	19080	19080	0
248	20240625	165900	1040893440	19080	19080	19080	19080	0
249	20240625	165800	1040893440	19080	19080	19080	19080	0
250	20240625	165700	1040893440	19080	19080	19080	19080	0
251	20240625	165600	1040893440	19080	19080	19080	19080	0
252	20240625	165500	1040893440	19080	19080	19080	19080	0
253	20240625	165400	1040893440	19080	19080	19080	19080	0
254	20240625	165300	1040893440	19080	19080	19080	19080	0
255	20240625	165200	1040893440	19080	19080	19080	19080	0
256	20240625	165100	1040893440	19080	19080	19080	19080	0
257	20240625	165000	1040893440	19080	19080	19080	19080	0
258	20240625	164900	1040893440	19080	19080	19080	19080	0
259	20240625	164800	1040893440	19080	19080	19080	19080	0
260	20240625	164700	1040893440	19080	19080	19080	19080	0
261	20240625	164600	1040893440	19080	19080	19080	19080	0
262	20240625	164500	1040893440	19080	19080	19080	19080	0
263	20240625	164400	1040893440	19080	19080	19080	19080	0
264	20240625	164300	1040893440	19080	19080	19080	19080	0
265	20240625	164200	1040893440	19080	19080	19080	19080	0
266	20240625	164100	1040893440	19080	19080	19080	19080	0
267	20240625	164000	1040893440	19080	19080	19080	19080	0
268	20240625	163900	1040893440	19080	19080	19080	19080	0
269	20240625	163800	1040893440	19080	19080	19080	19080	0
270	20240625	163700	1040893440	19080	19080	19080	19080	0
271	20240625	163600	1040893440	19080	19080	19080	19080	0
272	20240625	163500	1040893440	19080	19080	19080	19080	1173
273	20240625	163400	1040893440	19080	19080	19080	19080	0
274	20240625	163300	1040893440	19080	19080	19080	19080	0
275	20240625	163200	1040893440	19080	19080	19080	19080	0
276	20240625	163100	1040893440	19080	19080	19080	19080	0
277	20240625	163000	1040893440	19080	19080	19080	19080	0
278	20240625	162900	1040893440	19080	19080	19080	19080	0
279	20240625	162800	1040893440	19080	19080	19080	19080	0
280	20240625	162700	1040893440	19080	19080	19080	19080	0
281	20240625	162600	1040893440	19080	19080	19080	19080	0
282	20240625	162500	1040893440	19080	19080	19080	19080	0
283	20240625	162400	1040893440	19080	19080	19080	19080	0
284	20240625	162300	1040893440	19080	19080	19080	19080	0
285	20240625	162200	1040893440	19080	19080	19080	19080	0
286	20240625	162100	1040893440	19080	19080	19080	19080	0
287	20240625	162000	1040893440	19080	19080	19080	19080	0
288	20240625	161900	1040893440	19080	19080	19080	19080	0
289	20240625	161800	1040893440	19080	19080	19080	19080	0
290	20240625	161700	1040893440	19080	19080	19080	19080	0
291	20240625	161600	1040893440	19080	19080	19080	19080	0
292	20240625	161500	1040893440	19080	19080	19080	19080	0
293	20240625	161400	1040893440	19080	19080	19080	19080	0
294	20240625	161300	1040893440	19080	19080	19080	19080	0
295	20240625	161200	1040893440	19080	19080	19080	19080	0
296	20240625	161100	1040893440	19080	19080	19080	19080	0
297	20240625	161000	1040893440	19080	19080	19080	19080	0
298	20240625	160900	1040893440	19080	19080	19080	19080	0
299	20240625	160800	1040893440	19080	19080	19080	19080	0
300	20240625	160700	1040893440	19080	19080	19080	19080	0
301	20240625	160600	1040893440	19080	19080	19080	19080	0
302	20240625	160500	1040893440	19080	19080	19080	19080	1173
303	20240625	160400	1040893440	19080	19080	19080	19080	0
304	20240625	160300	1040893440	19080	19080	19080	19080	0
305	20240625	160200	1040893440	19080	19080	19080	19080	0
306	20240625	160100	1040893440	19080	19080	19080	19080	0
307	20240625	160000	1040893440	19080	19080	19080	19080	0
308	20240625	155900	1040893440	19080	19080	19080	19080	0
309	20240625	155800	1040893440	19080	19080	19080	19080	0
310	20240625	155700	1040893440	19080	19080	19080	19080	0
311	20240625	155600	1040893440	19080	19080	19080	19080	0
312	20240625	155500	1040893440	19080	19080	19080	19080	0
313	20240625	155400	1040893440	19080	19080	19080	19080	0
314	20240625	155300	1040893440	19080	19080	19080	19080	0
315	20240625	155200	1040893440	19080	19080	19080	19080	0
316	20240625	155100	1040893440	19080	19080	19080	19080	0
317	20240625	155000	1040893440	19080	19080	19080	19080	0
318	20240625	154900	1040893440	19080	19080	19080	19080	0
319	20240625	154800	1040893440	19080	19080	19080	19080	0
320	20240625	154700	1040893440	19080	19080	19080	19080	0
321	20240625	154600	1040893440	19080	19080	19080	19080	0
322	20240625	154500	1040893440	19080	19080	19080	19080	0
323	20240625	154400	1040893440	19080	19080	19080	19080	0
324	20240625	154300	1040893440	19080	19080	19080	19080	0
325	20240625	154200	1040893440	19080	19080	19080	19080	0
326	20240625	154100	1040893440	19080	19080	19080	19080	0
327	20240625	154000	1040893440	19080	19080	19080	19080	0
328	20240625	153900	1040893440	19080	19080	19080	19080	0
329	20240625	153800	1040893440	19080	19080	19080	19080	0
330	20240625	153700	1040893440	19080	19080	19080	19080	0
331	20240625	153600	1040893440	19080	19080	19080	19080	0
332	20240625	153500	1040893440	19080	19080	19080	19080	1173
333	20240625	153400	1040893440	19080	19080	19080	19080	0
334	20240625	153300	1040893440	19080	19080	19080	19080	0
335	20240625	153200	1040893440	19080	19080	19080	19080	0
336	20240625	153100	1040893440	19080	19080	19080	19080	0
337	20240625	153000	1040893440	19080	19080	19080	19080	1173
338	20240625	152900	1018512600	19070	19070	19070	19070	0
339	20240625	152800	1018512600	19070	19070	19070	19070	0
340	20240625	152700	1018512600	19070	19070	19070	19070	0
341	20240625	152600	1018512600	19070	19070	19070	19070	0
342	20240625	152500	1018512600	19070	19070	19070	19070	0
343	20240625	152400	1018512600	19070	19070	19070	19070	0
344	20240625	152300	1018512600	19070	19070	19070	19070	0
345	20240625	152200	1018512600	19070	19070	19070	19070	0
346	20240625	152100	1018512600	19070	19070	19070	19070	0
347	20240625	152000	1018512600	19070	19070	19070	19070	0
348	20240625	151900	1018512600	19070	19070	19070	19070	36
349	20240625	151800	1017826080	19050	19060	19060	19050	609
350	20240625	151700	1006222480	19070	19060	19070	19060	118
351	20240625	151600	1003973070	19060	19050	19060	19050	160
352	20240625	151500	1000923970	19050	19050	19060	19050	30
353	20240625	151400	1000352200	19050	19060	19060	19050	107
354	20240625	151300	998312850	19050	19060	19060	19050	7
355	20240625	151200	998179450	19050	19050	19060	19050	208
356	20240625	151100	994216040	19060	19060	19060	19060	1
357	20240625	151000	994196980	19050	19050	19050	19050	51
358	20240625	150900	993225430	19050	19050	19050	19050	24
359	20240625	150800	992768230	19050	19050	19050	19050	1
360	20240625	150700	992749180	19050	19050	19060	19050	60
361	20240625	150600	991605740	19050	19050	19050	19050	0
362	20240625	150500	991605740	19050	19060	19060	19050	58
363	20240625	150400	990500760	19050	19050	19050	19050	312
364	20240625	150300	984557160	19050	19040	19050	19040	436
365	20240625	150200	976255660	19040	19050	19050	19040	195
366	20240625	150100	972542410	19050	19050	19050	19050	99
367	20240625	150000	970656460	19050	19040	19050	19040	439
368	20240625	145900	962297400	19040	19050	19050	19040	167
369	20240625	145800	959116180	19050	19050	19050	19050	6
370	20240625	145700	959001880	19060	19050	19060	19050	55
371	20240625	145600	957954080	19060	19060	19060	19060	31
372	20240625	145500	957363220	19060	19060	19060	19060	0
373	20240625	145400	957363220	19060	19060	19060	19050	366
374	20240625	145300	950388380	19040	19040	19040	19040	0
375	20240625	145200	950388380	19040	19040	19040	19040	0
376	20240625	145100	950388380	19040	19040	19040	19040	128
377	20240625	145000	947951260	19040	19030	19040	19030	23
378	20240625	144900	947513510	19030	19030	19030	19030	0
379	20240625	144800	947513510	19030	19030	19030	19030	11
380	20240625	144700	947304180	19040	19040	19040	19040	0
381	20240625	144600	947304180	19040	19030	19040	19030	9
382	20240625	144500	947132880	19030	19030	19030	19030	0
383	20240625	144400	947132880	19030	19030	19030	19030	333
384	20240625	144300	940795890	19030	19040	19040	19030	140
385	20240625	144200	938130790	19040	19040	19040	19040	0
386	20240625	144100	938130790	19040	19040	19040	19040	78
387	20240625	144000	936645670	19040	19040	19040	19040	71
388	20240625	143900	935293830	19040	19040	19040	19040	7
389	20240625	143800	935160550	19040	19040	19040	19040	0
390	20240625	143700	935160550	19040	19040	19040	19040	0
391	20240625	143600	935160550	19040	19040	19040	19040	0
392	20240625	143500	935160550	19040	19040	19040	19040	0
393	20240625	143400	935160550	19040	19040	19040	19040	20
394	20240625	143300	934779750	19040	19040	19040	19040	0
395	20240625	143200	934779750	19040	19040	19040	19040	228
396	20240625	143100	930438630	19040	19040	19040	19040	0
397	20240625	143000	930438630	19040	19040	19040	19040	0
398	20240625	142900	930438630	19040	19050	19060	19040	219
399	20240625	142800	926267040	19060	19050	19060	19050	105
400	20240625	142700	924266780	19050	19050	19050	19050	0
401	20240625	142600	924266780	19050	19050	19050	19050	5
402	20240625	142500	924171530	19050	19050	19050	19050	0
403	20240625	142400	924171530	19050	19050	19050	19050	54
404	20240625	142300	923142830	19040	19040	19040	19040	0
405	20240625	142200	923142830	19040	19040	19040	19040	0
406	20240625	142100	923142830	19040	19040	19040	19040	12
407	20240625	142000	922914350	19050	19050	19050	19040	31
408	20240625	141900	922323880	19050	19050	19050	19050	0
409	20240625	141800	922323880	19050	19050	19050	19050	21
410	20240625	141700	921923830	19050	19050	19050	19050	100
411	20240625	141600	920018830	19050	19050	19050	19050	0
412	20240625	141500	920018830	19050	19050	19050	19050	102
413	20240625	141400	918075730	19050	19040	19050	19040	109
414	20240625	141300	915999300	19050	19050	19050	19050	1
415	20240625	141200	915980250	19050	19050	19050	19050	0
416	20240625	141100	915980250	19050	19050	19050	19050	0
417	20240625	141000	915980250	19050	19040	19050	19040	4
418	20240625	140900	915904070	19040	19040	19040	19040	65
419	20240625	140800	914666470	19050	19040	19050	19040	2
420	20240625	140700	914628380	19040	19040	19040	19040	40
421	20240625	140600	913866780	19050	19050	19050	19050	0
422	20240625	140500	913866780	19050	19050	19050	19050	5
423	20240625	140400	913771530	19050	19050	19050	19050	28
424	20240625	140300	913238130	19040	19040	19040	19040	0
425	20240625	140200	913238130	19040	19040	19040	19040	86
426	20240625	140100	911600690	19040	19040	19040	19040	0
427	20240625	140000	911600690	19040	19050	19050	19040	17
428	20240625	135900	911276960	19050	19050	19050	19050	0
429	20240625	135800	911276960	19050	19040	19050	19040	255
430	20240625	135700	906421620	19040	19040	19040	19040	48
431	20240625	135600	905507700	19040	19040	19040	19040	1
432	20240625	135500	905488660	19030	19030	19030	19030	1
433	20240625	135400	905469630	19040	19040	19040	19040	106
434	20240625	135300	903451390	19040	19040	19040	19040	1
435	20240625	135200	903432350	19040	19040	19040	19040	15
436	20240625	135100	903146750	19040	19040	19040	19040	17
437	20240625	135000	902823070	19040	19040	19040	19040	0
438	20240625	134900	902823070	19040	19040	19040	19040	0
439	20240625	134800	902823070	19040	19040	19040	19040	1
440	20240625	134700	902804030	19040	19040	19040	19040	105
441	20240625	134600	900804830	19040	19040	19040	19040	0
442	20240625	134500	900804830	19040	19040	19040	19040	51
443	20240625	134400	899833790	19040	19040	19040	19040	0
444	20240625	134300	899833790	19040	19040	19040	19040	1
445	20240625	134200	899814750	19040	19030	19040	19030	39
446	20240625	134100	899072430	19040	19040	19040	19040	17
447	20240625	134000	898748750	19030	19030	19030	19030	0
448	20240625	133900	898748750	19030	19030	19030	19030	16
449	20240625	133800	898444270	19040	19040	19040	19040	0
450	20240625	133700	898444270	19040	19040	19040	19040	0
451	20240625	133600	898444270	19040	19040	19040	19040	2
452	20240625	133500	898406190	19040	19030	19040	19030	3
453	20240625	133400	898349090	19030	19030	19030	19030	0
454	20240625	133300	898349090	19030	19030	19030	19030	0
455	20240625	133200	898349090	19030	19030	19030	19030	10
456	20240625	133100	898158790	19030	19030	19030	19030	1
457	20240625	133000	898139760	19020	19020	19020	19020	20
458	20240625	132900	897759360	19020	19030	19030	19020	30
459	20240625	132800	897188750	19030	19030	19030	19030	20
460	20240625	132700	896808150	19030	19030	19030	19030	0
461	20240625	132600	896808150	19030	19030	19030	19030	16
462	20240625	132500	896503670	19030	19030	19030	19030	2
463	20240625	132400	896465610	19030	19030	19030	19030	0
464	20240625	132300	896465610	19030	19030	19030	19030	16
465	20240625	132200	896161130	19030	19030	19030	19030	133
466	20240625	132100	893630140	19040	19040	19040	19040	0
467	20240625	132000	893630140	19040	19020	19040	19020	91
468	20240625	131900	891899300	19040	19020	19040	19020	75
469	20240625	131800	890472780	19020	19020	19020	19020	15
470	20240625	131700	890187480	19020	19030	19030	19020	25
471	20240625	131600	889711920	19040	19040	19040	19040	2
472	20240625	131500	889673840	19040	19040	19040	19040	0
473	20240625	131400	889673840	19040	19040	19040	19040	0
474	20240625	131300	889673840	19040	19040	19040	19040	10
475	20240625	131200	889483440	19040	19040	19040	19040	0
476	20240625	131100	889483440	19040	19040	19040	19040	11
477	20240625	131000	889274000	19030	19030	19030	19030	19
478	20240625	130900	888912430	19030	19030	19030	19030	0
479	20240625	130800	888912430	19030	19030	19030	19030	0
480	20240625	130700	888912430	19030	19030	19030	19030	1
481	20240625	130600	888893400	19010	19010	19010	19010	15
482	20240625	130500	888608250	19000	19010	19010	19000	19
483	20240625	130400	888247180	19000	19000	19000	19000	201
484	20240625	130300	884428180	19010	19010	19010	19010	2
485	20240625	130200	884390160	19010	19010	19010	19010	10
486	20240625	130100	884200060	19010	19010	19010	19010	1
487	20240625	130000	884181050	19000	19000	19000	19000	0
488	20240625	125900	884181050	19000	19010	19010	19000	180
489	20240625	125800	880760700	19040	19040	19040	19040	25
490	20240625	125700	880284700	19040	19030	19040	19030	60
491	20240625	125600	879142800	19040	19040	19040	19040	1
492	20240625	125500	879123760	19040	19000	19040	19000	2
493	20240625	125400	879085720	19040	19040	19040	19000	673
494	20240625	125300	866283270	19030	19030	19030	19030	1
495	20240625	125200	866264240	19030	19030	19030	19030	312
496	20240625	125100	860326880	19030	19030	19030	19030	0
497	20240625	125000	860326880	19030	19030	19030	19030	0
498	20240625	124900	860326880	19030	19030	19030	19030	0
499	20240625	124800	860326880	19030	19030	19030	19030	1
500	20240625	124700	860307850	19030	19030	19030	19030	45
501	20240625	124600	859451500	19040	19040	19040	19040	0
502	20240625	124500	859451500	19040	19040	19040	19040	0
503	20240625	124400	859451500	19040	19040	19040	19040	0
504	20240625	124300	859451500	19040	19030	19040	19030	28
505	20240625	124200	858918400	19040	19040	19040	19040	100
506	20240625	124100	857014400	19040	19040	19040	19040	2
507	20240625	124000	856976320	19040	19040	19040	19040	563
508	20240625	123900	846256800	19050	19040	19050	19040	12
509	20240625	123800	846028210	19040	19040	19040	19040	21
510	20240625	123700	845628370	19050	19050	19050	19050	12
511	20240625	123600	845399770	19050	19060	19060	19050	103
512	20240625	123500	843436600	19060	19050	19060	19050	8
513	20240625	123400	843284150	19050	19050	19050	19050	19
514	20240625	123300	842922200	19030	19030	19030	19030	0
515	20240625	123200	842922200	19030	19030	19030	19030	0
516	20240625	123100	842922200	19030	19030	19030	19030	0
517	20240625	123000	842922200	19030	19030	19030	19030	2
518	20240625	122900	842884140	19030	19030	19030	19030	263
519	20240625	122800	837879250	19030	19030	19030	19030	0
520	20240625	122700	837879250	19030	19030	19030	19030	170
521	20240625	122600	834644150	19030	19030	19030	19030	20
522	20240625	122500	834263550	19000	19000	19000	19000	3
523	20240625	122400	834206550	19030	19030	19030	19030	0
524	20240625	122300	834206550	19030	19030	19030	19030	2
525	20240625	122200	834168490	19030	19030	19030	19030	0
526	20240625	122100	834168490	19030	19030	19030	19030	20
527	20240625	122000	833787890	19030	19030	19030	19030	2
528	20240625	121900	833749830	19030	19030	19030	19030	0
529	20240625	121800	833749830	19030	19010	19030	18970	683
530	20240625	121700	820781800	19010	19010	19010	19010	0
531	20240625	121600	820781800	19010	19010	19010	19010	70
532	20240625	121500	819451100	19010	19010	19010	19010	0
533	20240625	121400	819451100	19010	19010	19020	19010	35
534	20240625	121300	818785700	19020	19020	19020	19020	5
535	20240625	121200	818690600	19020	19020	19020	19020	2
536	20240625	121100	818652560	19010	19010	19010	19010	8
537	20240625	121000	818500480	19010	19010	19010	19010	3
538	20240625	120900	818443450	19000	19000	19000	19000	0
539	20240625	120800	818443450	19000	19000	19000	19000	42
540	20240625	120700	817645450	19000	19000	19000	19000	34
541	20240625	120600	816999450	19000	19000	19000	19000	255
542	20240625	120500	812154450	19010	19010	19010	19010	0
543	20240625	120400	812154450	19010	19010	19010	19010	9
544	20240625	120300	811983360	19010	19010	19010	19010	35
545	20240625	120200	811318010	19010	19010	19010	19010	20
546	20240625	120100	810937810	19000	19000	19000	19000	24
547	20240625	120000	810481810	19010	19000	19010	19000	18
548	20240625	115900	810139660	19010	19010	19010	19010	12
549	20240625	115800	809911540	19010	19010	19010	19010	10
550	20240625	115700	809721440	19000	19000	19000	19000	0
551	20240625	115600	809721440	19000	19000	19000	19000	0
552	20240625	115500	809721440	19000	19000	19000	19000	191
553	20240625	115400	806092440	19000	19000	19000	19000	156
554	20240625	115300	803128440	19000	19000	19000	19000	0
555	20240625	115200	803128440	19000	19000	19000	19000	54
556	20240625	115100	802102440	19000	19000	19000	19000	70
557	20240625	115000	800772440	19010	19010	19010	19010	2
558	20240625	114900	800734420	19010	19010	19010	19010	10
559	20240625	114800	800544320	19000	19000	19000	19000	0
560	20240625	114700	800544320	19000	19000	19000	19000	43
561	20240625	114600	799727320	19000	19000	19000	19000	12
562	20240625	114500	799499320	19010	19010	19010	19010	100
563	20240625	114400	797598320	19000	18990	19000	18990	62
564	20240625	114300	796420350	18990	18990	18990	18990	30
565	20240625	114200	795850650	18990	18980	18990	18980	352
566	20240625	114100	789169650	18980	18980	18980	18980	0
567	20240625	114000	789169650	18980	18980	18980	18980	14
568	20240625	113900	788903930	18970	18980	18980	18960	139
569	20240625	113800	786267060	18980	18980	18980	18980	2
570	20240625	113700	786229100	18980	18970	18980	18970	178
571	20240625	113600	782851260	18970	18970	18970	18970	214
572	20240625	113500	778791680	18960	18960	18960	18960	200
573	20240625	113400	774999680	18960	18950	18960	18950	185
574	20240625	113300	771492360	18950	18950	18960	18950	609
575	20240625	113200	759947020	18950	18950	18950	18950	0
576	20240625	113100	759947020	18950	18950	18950	18950	7
577	20240625	113000	759814370	18950	18940	18950	18940	300
578	20240625	112900	754130380	18940	18940	18940	18940	512
579	20240625	112800	744433100	18940	18940	18940	18940	22
580	20240625	112700	744016420	18940	18940	18940	18940	101
581	20240625	112600	742103480	18940	18930	18940	18930	48
582	20240625	112500	741194710	18930	18930	18930	18930	115
583	20240625	112400	739017760	18920	18920	18920	18920	0
584	20240625	112300	739017760	18920	18930	18930	18920	177
585	20240625	112200	735667890	18930	18950	18950	18930	55
586	20240625	112100	734626590	18930	18930	18930	18930	0
587	20240625	112000	734626590	18930	18930	18930	18930	4
588	20240625	111900	734550870	18930	18930	18930	18930	166
589	20240625	111800	731408490	18950	18950	18950	18950	11
590	20240625	111700	731200040	18950	18950	18950	18950	1
591	20240625	111600	731181090	18950	18950	18950	18950	25
592	20240625	111500	730707340	18940	18940	18940	18940	0
593	20240625	111400	730707340	18940	18940	18940	18940	101
594	20240625	111300	728794400	18930	18930	18930	18930	0
595	20240625	111200	728794400	18930	18930	18930	18930	725
596	20240625	111100	715070150	18930	18950	18950	18930	75
597	20240625	111000	713650210	18950	18950	18950	18950	24
598	20240625	110900	713195410	18960	18960	18960	18950	403
599	20240625	110800	705555400	18960	18960	18960	18960	132
600	20240625	110700	703052680	18970	18970	18970	18970	44
601	20240625	110600	702218000	18970	18970	18970	18970	116
602	20240625	110500	700017480	18970	18970	18970	18970	0
603	20240625	110400	700017480	18970	18980	18980	18970	38
604	20240625	110300	699296520	18970	18970	18970	18970	101
605	20240625	110200	697380550	18970	18980	18980	18970	20
606	20240625	110100	697001050	18980	18980	18980	18980	1
607	20240625	110000	696982070	18980	18980	18980	18980	36
608	20240625	105900	696298790	18950	18940	18980	18940	99
609	20240625	105800	694422690	18980	18980	18980	18980	60
610	20240625	105700	693283890	18980	18980	18980	18980	0
611	20240625	105600	693283890	18980	18970	18980	18970	120
612	20240625	105500	691006330	18970	18920	18970	18920	3
613	20240625	105400	690949480	18960	18930	18960	18910	623
614	20240625	105300	679154930	18920	18920	18920	18920	1
615	20240625	105200	679136010	18960	18960	18960	18960	5
616	20240625	105100	679041210	18960	18920	18960	18920	7
617	20240625	105000	678908630	18890	18910	18960	18890	40
618	20240625	104900	678152220	18910	18900	18910	18900	168
619	20240625	104800	674975920	18900	18910	18910	18900	121
620	20240625	104700	672688960	18910	18900	18910	18900	108
621	20240625	104600	670647710	18910	18910	18910	18910	2
622	20240625	104500	670609890	18910	18970	18970	18910	44
623	20240625	104400	669777610	18900	18940	18980	18860	2767
624	20240625	104300	617472750	18940	18960	18960	18940	199
625	20240625	104200	613700660	18960	18960	18960	18950	20
626	20240625	104100	613321510	18960	18950	18960	18950	379
627	20240625	104000	606139450	18960	18970	18970	18960	211
628	20240625	103900	602137830	18970	18960	18970	18960	90
629	20240625	103800	600431130	18970	18970	18970	18960	72
630	20240625	103700	599065300	18970	18970	18970	18970	1
631	20240625	103600	599046330	18970	18970	18970	18970	10
632	20240625	103500	598856630	18970	18950	18970	18950	105
633	20240625	103400	596866540	18960	18980	18980	18950	695
634	20240625	103300	583686010	18980	18980	18980	18970	275
635	20240625	103200	578468620	18970	18970	18970	18970	4
636	20240625	103100	578392740	18970	18980	18980	18970	8
637	20240625	103000	578240960	18980	18980	18980	18980	32
638	20240625	102900	577633600	18980	19000	19000	18980	1148
639	20240625	102800	555829630	18990	18990	18990	18990	63
640	20240625	102700	554633260	19000	19000	19000	19000	60
641	20240625	102600	553493260	19000	19000	19000	19000	1
642	20240625	102500	553474260	19000	19000	19000	19000	0
643	20240625	102400	553474260	19000	18990	19000	18980	251
644	20240625	102300	548709480	19000	19000	19000	19000	342
645	20240625	102200	542211480	19000	19000	19000	19000	1
646	20240625	102100	542192480	18990	18990	18990	18990	212
647	20240625	102000	538166600	18990	19000	19000	18990	90
648	20240625	101900	536457490	19000	18990	19000	18990	172
649	20240625	101800	533191200	18990	19010	19010	18990	306
650	20240625	101700	527379870	19010	19010	19010	19010	70
651	20240625	101600	526049170	19060	19010	19060	19010	191
652	20240625	101500	522418210	19010	19000	19010	19000	202
653	20240625	101400	518580190	19000	18970	19000	18970	1021
654	20240625	101300	499205280	18970	18950	18970	18950	1400
655	20240625	101200	472652490	18950	18950	18950	18950	488
656	20240625	101100	463404890	18970	19000	19000	18950	470
657	20240625	101000	454490650	19000	19010	19010	19000	96
658	20240625	100900	452665920	19010	19000	19010	19000	828
659	20240625	100800	436928660	19000	19000	19010	19000	54
660	20240625	100700	435902640	19000	19000	19000	19000	162
661	20240625	100600	432824640	19000	19000	19000	18990	738
662	20240625	100500	418803210	19000	19020	19020	19000	1424
663	20240625	100400	391736260	19020	19070	19070	19020	2113
664	20240625	100300	351520230	19070	19100	19100	19070	38
665	20240625	100200	350795010	19100	19070	19100	19070	3
666	20240625	100100	350737770	19050	19070	19100	19050	220
667	20240625	100000	346546180	19080	19110	19110	19080	144
668	20240625	095900	343795530	19110	19120	19120	19110	1312
669	20240625	095800	318710310	19120	19120	19120	19100	66
670	20240625	095700	317449130	19120	19120	19130	19120	190
671	20240625	095600	313816290	19120	19130	19130	19120	18
672	20240625	095500	313472030	19110	19110	19110	19110	10
673	20240625	095400	313280930	19130	19130	19130	19130	339
674	20240625	095300	306795860	19130	19100	19170	19100	155
675	20240625	095200	303827180	19110	19050	19110	19040	178
676	20240625	095100	300434700	19030	19180	19180	19030	1006
677	20240625	095000	281278620	19180	19180	19180	19060	73
678	20240625	094900	279885080	19060	19100	19100	19060	303
679	20240625	094800	274103630	19080	19120	19120	19080	351
680	20240625	094700	267400710	19120	19120	19120	19120	0
681	20240625	094600	267400710	19120	19120	19120	19120	80
682	20240625	094500	265871110	19110	19120	19120	19110	254
683	20240625	094400	261015170	19120	19120	19120	19120	3
684	20240625	094300	260957810	19120	19120	19120	19120	57
685	20240625	094200	259867970	19120	19120	19120	19020	1464
686	20240625	094100	231935320	19120	19120	19120	19120	16
687	20240625	094000	231629400	19120	19120	19120	19120	510
688	20240625	093900	221878200	19120	19180	19180	19120	100
689	20240625	093800	219964030	19200	19140	19210	19140	43
690	20240625	093700	219138270	19130	19120	19130	19120	588
691	20240625	093600	207891840	19110	19110	19120	19100	698
692	20240625	093500	194553520	19110	19130	19130	19100	410
693	20240625	093400	186716820	19130	19150	19190	19130	363
694	20240625	093300	179771710	19130	19160	19160	19130	245
695	20240625	093200	175078570	19200	19190	19210	19150	295
696	20240625	093100	169424520	19190	19220	19230	19190	245
697	20240625	093000	164718820	19240	19230	19240	19230	246
698	20240625	092900	159987130	19230	19240	19240	19230	297
699	20240625	092800	154274610	19240	19250	19250	19240	120
700	20240625	092700	151965380	19250	19260	19260	19250	83
701	20240625	092600	150367530	19250	19280	19280	19240	184
702	20240625	092500	146824750	19280	19320	19320	19270	590
703	20240625	092400	135440030	19330	19350	19350	19330	216
704	20240625	092300	131263820	19350	19350	19350	19350	184
705	20240625	092200	127703420	19350	19350	19380	19350	324
706	20240625	092100	121433820	19350	19370	19370	19350	354
707	20240625	092000	114578570	19370	19370	19370	19370	498
708	20240625	091900	104932310	19340	19390	19390	19340	162
709	20240625	091800	101794690	19400	19400	19400	19400	0
710	20240625	091700	101794690	19400	19430	19430	19400	39
711	20240625	091600	101037390	19440	19440	19440	19440	5
712	20240625	091500	100940190	19450	19450	19450	19450	1
713	20240625	091400	100920740	19450	19490	19490	19300	1457
714	20240625	091300	72705190	19500	19500	19500	19500	2
715	20240625	091200	72666190	19500	19510	19510	19500	46
716	20240625	091100	71768880	19500	19500	19500	19500	56
717	20240625	091000	70676880	19500	19500	19500	19500	507
718	20240625	090900	60790380	19500	19550	19550	19500	42
719	20240625	090800	59970580	19550	19550	19550	19550	0
720	20240625	090700	59970580	19550	19570	19580	19550	107
721	20240625	090600	57877000	19550	19550	19550	19520	151
722	20240625	090500	54927470	19550	19550	19570	19550	33
723	20240625	090400	54282080	19540	19530	19540	19500	75
724	20240625	090300	52819220	19520	19470	19520	19470	133
725	20240625	090200	50225330	19500	19450	19500	19450	435
726	20240625	090100	41753370	19410	19340	19410	19340	1080
727	20240625	090000	20844320	19330	19300	19330	19300	1080