KissMeData/142760/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	202200	112504055	2090	2090	2090	2090	100
3	20240619	202100	112504055	2090	2090	2090	2090	0
4	20240619	202000	112504055	2090	2090	2090	2090	0
5	20240619	201900	112504055	2090	2090	2090	2090	0
6	20240619	201800	112504055	2090	2090	2090	2090	0
7	20240619	201700	112504055	2090	2090	2090	2090	0
8	20240619	201600	112504055	2090	2090	2090	2090	0
9	20240619	201500	112504055	2090	2090	2090	2090	0
10	20240619	201400	112504055	2090	2090	2090	2090	0
11	20240619	201300	112504055	2090	2090	2090	2090	0
12	20240619	201200	112504055	2090	2090	2090	2090	0
13	20240619	201100	112504055	2090	2090	2090	2090	0
14	20240619	201000	112504055	2090	2090	2090	2090	0
15	20240619	200900	112504055	2090	2090	2090	2090	0
16	20240619	200800	112504055	2090	2090	2090	2090	0
17	20240619	200700	112504055	2090	2090	2090	2090	0
18	20240619	200600	112504055	2090	2090	2090	2090	0
19	20240619	200500	112504055	2090	2090	2090	2090	0
20	20240619	200400	112504055	2090	2090	2090	2090	0
21	20240619	200300	112504055	2090	2090	2090	2090	0
22	20240619	200200	112504055	2090	2090	2090	2090	0
23	20240619	200100	112504055	2090	2090	2090	2090	0
24	20240619	200000	112504055	2090	2090	2090	2090	0
25	20240619	195900	112504055	2090	2090	2090	2090	0
26	20240619	195800	112504055	2090	2090	2090	2090	0
27	20240619	195700	112504055	2090	2090	2090	2090	0
28	20240619	195600	112504055	2090	2090	2090	2090	0
29	20240619	195500	112504055	2090	2090	2090	2090	0
30	20240619	195400	112504055	2090	2090	2090	2090	0
31	20240619	195300	112504055	2090	2090	2090	2090	0
32	20240619	195200	112504055	2090	2090	2090	2090	100
33	20240619	195100	112504055	2090	2090	2090	2090	0
34	20240619	195000	112504055	2090	2090	2090	2090	0
35	20240619	194900	112504055	2090	2090	2090	2090	0
36	20240619	194800	112504055	2090	2090	2090	2090	0
37	20240619	194700	112504055	2090	2090	2090	2090	0
38	20240619	194600	112504055	2090	2090	2090	2090	0
39	20240619	194500	112504055	2090	2090	2090	2090	0
40	20240619	194400	112504055	2090	2090	2090	2090	0
41	20240619	194300	112504055	2090	2090	2090	2090	0
42	20240619	194200	112504055	2090	2090	2090	2090	0
43	20240619	194100	112504055	2090	2090	2090	2090	0
44	20240619	194000	112504055	2090	2090	2090	2090	0
45	20240619	193900	112504055	2090	2090	2090	2090	0
46	20240619	193800	112504055	2090	2090	2090	2090	0
47	20240619	193700	112504055	2090	2090	2090	2090	0
48	20240619	193600	112504055	2090	2090	2090	2090	0
49	20240619	193500	112504055	2090	2090	2090	2090	0
50	20240619	193400	112504055	2090	2090	2090	2090	0
51	20240619	193300	112504055	2090	2090	2090	2090	0
52	20240619	193200	112504055	2090	2090	2090	2090	0
53	20240619	193100	112504055	2090	2090	2090	2090	0
54	20240619	193000	112504055	2090	2090	2090	2090	0
55	20240619	192900	112504055	2090	2090	2090	2090	0
56	20240619	192800	112504055	2090	2090	2090	2090	0
57	20240619	192700	112504055	2090	2090	2090	2090	0
58	20240619	192600	112504055	2090	2090	2090	2090	0
59	20240619	192500	112504055	2090	2090	2090	2090	0
60	20240619	192400	112504055	2090	2090	2090	2090	0
61	20240619	192300	112504055	2090	2090	2090	2090	0
62	20240619	192200	112504055	2090	2090	2090	2090	100
63	20240619	192100	112504055	2090	2090	2090	2090	0
64	20240619	192000	112504055	2090	2090	2090	2090	0
65	20240619	191900	112504055	2090	2090	2090	2090	0
66	20240619	191800	112504055	2090	2090	2090	2090	0
67	20240619	191700	112504055	2090	2090	2090	2090	0
68	20240619	191600	112504055	2090	2090	2090	2090	0
69	20240619	191500	112504055	2090	2090	2090	2090	0
70	20240619	191400	112504055	2090	2090	2090	2090	0
71	20240619	191300	112504055	2090	2090	2090	2090	0
72	20240619	191200	112504055	2090	2090	2090	2090	0
73	20240619	191100	112504055	2090	2090	2090	2090	0
74	20240619	191000	112504055	2090	2090	2090	2090	0
75	20240619	190900	112504055	2090	2090	2090	2090	0
76	20240619	190800	112504055	2090	2090	2090	2090	0
77	20240619	190700	112504055	2090	2090	2090	2090	0
78	20240619	190600	112504055	2090	2090	2090	2090	0
79	20240619	190500	112504055	2090	2090	2090	2090	0
80	20240619	190400	112504055	2090	2090	2090	2090	0
81	20240619	190300	112504055	2090	2090	2090	2090	0
82	20240619	190200	112504055	2090	2090	2090	2090	0
83	20240619	190100	112504055	2090	2090	2090	2090	0
84	20240619	190000	112504055	2090	2090	2090	2090	0
85	20240619	185900	112504055	2090	2090	2090	2090	0
86	20240619	185800	112504055	2090	2090	2090	2090	0
87	20240619	185700	112504055	2090	2090	2090	2090	0
88	20240619	185600	112504055	2090	2090	2090	2090	0
89	20240619	185500	112504055	2090	2090	2090	2090	0
90	20240619	185400	112504055	2090	2090	2090	2090	0
91	20240619	185300	112504055	2090	2090	2090	2090	0
92	20240619	185200	112504055	2090	2090	2090	2090	100
93	20240619	185100	112504055	2090	2090	2090	2090	0
94	20240619	185000	112504055	2090	2090	2090	2090	0
95	20240619	184900	112504055	2090	2090	2090	2090	0
96	20240619	184800	112504055	2090	2090	2090	2090	0
97	20240619	184700	112504055	2090	2090	2090	2090	0
98	20240619	184600	112504055	2090	2090	2090	2090	0
99	20240619	184500	112504055	2090	2090	2090	2090	0
100	20240619	184400	112504055	2090	2090	2090	2090	0
101	20240619	184300	112504055	2090	2090	2090	2090	0
102	20240619	184200	112504055	2090	2090	2090	2090	0
103	20240619	184100	112504055	2090	2090	2090	2090	0
104	20240619	184000	112504055	2090	2090	2090	2090	0
105	20240619	183900	112504055	2090	2090	2090	2090	0
106	20240619	183800	112504055	2090	2090	2090	2090	0
107	20240619	183700	112504055	2090	2090	2090	2090	0
108	20240619	183600	112504055	2090	2090	2090	2090	0
109	20240619	183500	112504055	2090	2090	2090	2090	0
110	20240619	183400	112504055	2090	2090	2090	2090	0
111	20240619	183300	112504055	2090	2090	2090	2090	0
112	20240619	183200	112504055	2090	2090	2090	2090	0
113	20240619	183100	112504055	2090	2090	2090	2090	0
114	20240619	183000	112504055	2090	2090	2090	2090	0
115	20240619	182900	112504055	2090	2090	2090	2090	0
116	20240619	182800	112504055	2090	2090	2090	2090	0
117	20240619	182700	112504055	2090	2090	2090	2090	0
118	20240619	182600	112504055	2090	2090	2090	2090	0
119	20240619	182500	112504055	2090	2090	2090	2090	0
120	20240619	182400	112504055	2090	2090	2090	2090	0
121	20240619	182300	112504055	2090	2090	2090	2090	0
122	20240619	182200	112504055	2090	2090	2090	2090	100
123	20240619	182100	112504055	2090	2090	2090	2090	0
124	20240619	182000	112504055	2090	2090	2090	2090	0
125	20240619	181900	112504055	2090	2090	2090	2090	0
126	20240619	181800	112504055	2090	2090	2090	2090	0
127	20240619	181700	112504055	2090	2090	2090	2090	0
128	20240619	181600	112504055	2090	2090	2090	2090	0
129	20240619	181500	112504055	2090	2090	2090	2090	0
130	20240619	181400	112504055	2090	2090	2090	2090	0
131	20240619	181300	112504055	2090	2090	2090	2090	0
132	20240619	181200	112504055	2090	2090	2090	2090	0
133	20240619	181100	112504055	2090	2090	2090	2090	0
134	20240619	181000	112504055	2090	2090	2090	2090	0
135	20240619	180900	112504055	2090	2090	2090	2090	0
136	20240619	180800	112504055	2090	2090	2090	2090	0
137	20240619	180700	112504055	2090	2090	2090	2090	0
138	20240619	180600	112504055	2090	2090	2090	2090	0
139	20240619	180500	112504055	2090	2090	2090	2090	0
140	20240619	180400	112504055	2090	2090	2090	2090	0
141	20240619	180300	112504055	2090	2090	2090	2090	0
142	20240619	180200	112504055	2090	2090	2090	2090	0
143	20240619	180100	112504055	2090	2090	2090	2090	0
144	20240619	180000	112504055	2090	2090	2090	2090	0
145	20240619	175900	112504055	2090	2090	2090	2090	0
146	20240619	175800	112504055	2090	2090	2090	2090	0
147	20240619	175700	112504055	2090	2090	2090	2090	0
148	20240619	175600	112504055	2090	2090	2090	2090	0
149	20240619	175500	112504055	2090	2090	2090	2090	0
150	20240619	175400	112504055	2090	2090	2090	2090	0
151	20240619	175300	112504055	2090	2090	2090	2090	0
152	20240619	175200	112504055	2090	2090	2090	2090	100
153	20240619	175100	112504055	2090	2090	2090	2090	0
154	20240619	175000	112504055	2090	2090	2090	2090	0
155	20240619	174900	112504055	2090	2090	2090	2090	0
156	20240619	174800	112504055	2090	2090	2090	2090	0
157	20240619	174700	112504055	2090	2090	2090	2090	0
158	20240619	174600	112504055	2090	2090	2090	2090	0
159	20240619	174500	112504055	2090	2090	2090	2090	0
160	20240619	174400	112504055	2090	2090	2090	2090	0
161	20240619	174300	112504055	2090	2090	2090	2090	0
162	20240619	174200	112504055	2090	2090	2090	2090	0
163	20240619	174100	112504055	2090	2090	2090	2090	0
164	20240619	174000	112504055	2090	2090	2090	2090	0
165	20240619	173900	112504055	2090	2090	2090	2090	0
166	20240619	173800	112504055	2090	2090	2090	2090	0
167	20240619	173700	112504055	2090	2090	2090	2090	0
168	20240619	173600	112504055	2090	2090	2090	2090	0
169	20240619	173500	112504055	2090	2090	2090	2090	0
170	20240619	173400	112504055	2090	2090	2090	2090	0
171	20240619	173300	112504055	2090	2090	2090	2090	0
172	20240619	173200	112504055	2090	2090	2090	2090	0
173	20240619	173100	112504055	2090	2090	2090	2090	0
174	20240619	173000	112504055	2090	2090	2090	2090	0
175	20240619	172900	112504055	2090	2090	2090	2090	0
176	20240619	172800	112504055	2090	2090	2090	2090	0
177	20240619	172700	112504055	2090	2090	2090	2090	0
178	20240619	172600	112504055	2090	2090	2090	2090	0
179	20240619	172500	112504055	2090	2090	2090	2090	0
180	20240619	172400	112504055	2090	2090	2090	2090	0
181	20240619	172300	112504055	2090	2090	2090	2090	0
182	20240619	172200	112504055	2090	2090	2090	2090	100
183	20240619	172100	112504055	2090	2090	2090	2090	0
184	20240619	172000	112504055	2090	2090	2090	2090	0
185	20240619	171900	112504055	2090	2090	2090	2090	0
186	20240619	171800	112504055	2090	2090	2090	2090	0
187	20240619	171700	112504055	2090	2090	2090	2090	0
188	20240619	171600	112504055	2090	2090	2090	2090	0
189	20240619	171500	112504055	2090	2090	2090	2090	0
190	20240619	171400	112504055	2090	2090	2090	2090	0
191	20240619	171300	112504055	2090	2090	2090	2090	0
192	20240619	171200	112504055	2090	2090	2090	2090	0
193	20240619	171100	112504055	2090	2090	2090	2090	0
194	20240619	171000	112504055	2090	2090	2090	2090	0
195	20240619	170900	112504055	2090	2090	2090	2090	0
196	20240619	170800	112504055	2090	2090	2090	2090	0
197	20240619	170700	112504055	2090	2090	2090	2090	0
198	20240619	170600	112504055	2090	2090	2090	2090	0
199	20240619	170500	112504055	2090	2090	2090	2090	0
200	20240619	170400	112504055	2090	2090	2090	2090	0
201	20240619	170300	112504055	2090	2090	2090	2090	0
202	20240619	170200	112504055	2090	2090	2090	2090	0
203	20240619	170100	112504055	2090	2090	2090	2090	0
204	20240619	170000	112504055	2090	2090	2090	2090	0
205	20240619	165900	112504055	2090	2090	2090	2090	0
206	20240619	165800	112504055	2090	2090	2090	2090	0
207	20240619	165700	112504055	2090	2090	2090	2090	0
208	20240619	165600	112504055	2090	2090	2090	2090	0
209	20240619	165500	112504055	2090	2090	2090	2090	0
210	20240619	165400	112504055	2090	2090	2090	2090	0
211	20240619	165300	112504055	2090	2090	2090	2090	0
212	20240619	165200	112504055	2090	2090	2090	2090	100
213	20240619	165100	112504055	2090	2090	2090	2090	0
214	20240619	165000	112504055	2090	2090	2090	2090	0
215	20240619	164900	112504055	2090	2090	2090	2090	0
216	20240619	164800	112504055	2090	2090	2090	2090	0
217	20240619	164700	112504055	2090	2090	2090	2090	0
218	20240619	164600	112504055	2090	2090	2090	2090	0
219	20240619	164500	112504055	2090	2090	2090	2090	0
220	20240619	164400	112504055	2090	2090	2090	2090	0
221	20240619	164300	112504055	2090	2090	2090	2090	0
222	20240619	164200	112504055	2090	2090	2090	2090	0
223	20240619	164100	112504055	2090	2090	2090	2090	0
224	20240619	164000	112504055	2090	2090	2090	2090	0
225	20240619	163900	112504055	2090	2090	2090	2090	0
226	20240619	163800	112504055	2090	2090	2090	2090	0
227	20240619	163700	112504055	2090	2090	2090	2090	0
228	20240619	163600	112504055	2090	2090	2090	2090	0
229	20240619	163500	112504055	2090	2090	2090	2090	0
230	20240619	163400	112504055	2090	2090	2090	2090	0
231	20240619	163300	112504055	2090	2090	2090	2090	0
232	20240619	163200	112504055	2090	2090	2090	2090	0
233	20240619	163100	112504055	2090	2090	2090	2090	0
234	20240619	163000	112504055	2090	2090	2090	2090	0
235	20240619	162900	112504055	2090	2090	2090	2090	0
236	20240619	162800	112504055	2090	2090	2090	2090	0
237	20240619	162700	112504055	2090	2090	2090	2090	0
238	20240619	162600	112504055	2090	2090	2090	2090	0
239	20240619	162500	112504055	2090	2090	2090	2090	0
240	20240619	162400	112504055	2090	2090	2090	2090	0
241	20240619	162300	112504055	2090	2090	2090	2090	0
242	20240619	162200	112504055	2090	2090	2090	2090	100
243	20240619	162100	112504055	2090	2090	2090	2090	0
244	20240619	162000	112504055	2090	2090	2090	2090	0
245	20240619	161900	112504055	2090	2090	2090	2090	0
246	20240619	161800	112504055	2090	2090	2090	2090	0
247	20240619	161700	112504055	2090	2090	2090	2090	0
248	20240619	161600	112504055	2090	2090	2090	2090	0
249	20240619	161500	112504055	2090	2090	2090	2090	0
250	20240619	161400	112504055	2090	2090	2090	2090	0
251	20240619	161300	112504055	2090	2090	2090	2090	0
252	20240619	161200	112504055	2090	2090	2090	2090	0
253	20240619	161100	112504055	2090	2090	2090	2090	0
254	20240619	161000	112504055	2090	2090	2090	2090	0
255	20240619	160900	112504055	2090	2090	2090	2090	0
256	20240619	160800	112504055	2090	2090	2090	2090	0
257	20240619	160700	112504055	2090	2090	2090	2090	0
258	20240619	160600	112504055	2090	2090	2090	2090	0
259	20240619	160500	112504055	2090	2090	2090	2090	0
260	20240619	160400	112504055	2090	2090	2090	2090	0
261	20240619	160300	112504055	2090	2090	2090	2090	0
262	20240619	160200	112504055	2090	2090	2090	2090	0
263	20240619	160100	112504055	2090	2090	2090	2090	0
264	20240619	160000	112504055	2090	2090	2090	2090	0
265	20240619	155900	112504055	2090	2090	2090	2090	0
266	20240619	155800	112504055	2090	2090	2090	2090	0
267	20240619	155700	112504055	2090	2090	2090	2090	0
268	20240619	155600	112504055	2090	2090	2090	2090	0
269	20240619	155500	112504055	2090	2090	2090	2090	0
270	20240619	155400	112504055	2090	2090	2090	2090	0
271	20240619	155300	112504055	2090	2090	2090	2090	0
272	20240619	155200	112504055	2090	2090	2090	2090	100
273	20240619	155100	112504055	2090	2090	2090	2090	0
274	20240619	155000	112504055	2090	2090	2090	2090	0
275	20240619	154900	112504055	2090	2090	2090	2090	0
276	20240619	154800	112504055	2090	2090	2090	2090	0
277	20240619	154700	112504055	2090	2090	2090	2090	0
278	20240619	154600	112504055	2090	2090	2090	2090	0
279	20240619	154500	112504055	2090	2090	2090	2090	0
280	20240619	154400	112504055	2090	2090	2090	2090	0
281	20240619	154300	112504055	2090	2090	2090	2090	0
282	20240619	154200	112504055	2090	2090	2090	2090	0
283	20240619	154100	112504055	2090	2090	2090	2090	0
284	20240619	154000	112504055	2090	2090	2090	2090	0
285	20240619	153900	112504055	2090	2090	2090	2090	0
286	20240619	153800	112504055	2090	2090	2090	2090	0
287	20240619	153700	112504055	2090	2090	2090	2090	0
288	20240619	153600	112504055	2090	2090	2090	2090	0
289	20240619	153500	112504055	2090	2090	2090	2090	0
290	20240619	153400	112504055	2090	2090	2090	2090	0
291	20240619	153300	112504055	2090	2090	2090	2090	0
292	20240619	153200	112504055	2090	2090	2090	2090	0
293	20240619	153100	112504055	2090	2090	2090	2090	0
294	20240619	153000	112504055	2090	2090	2090	2090	100
295	20240619	152900	112295055	2080	2080	2080	2080	0
296	20240619	152800	112295055	2080	2080	2080	2080	0
297	20240619	152700	112295055	2080	2080	2080	2080	0
298	20240619	152600	112295055	2080	2080	2080	2080	0
299	20240619	152500	112295055	2080	2080	2080	2080	0
300	20240619	152400	112295055	2080	2080	2080	2080	0
301	20240619	152300	112295055	2080	2080	2080	2080	0
302	20240619	152200	112295055	2080	2080	2080	2080	0
303	20240619	152100	112295055	2080	2080	2080	2080	0
304	20240619	152000	112295055	2080	2080	2080	2080	0
305	20240619	151900	112295055	2080	2080	2080	2080	6
306	20240619	151800	112282575	2080	2080	2080	2080	100
307	20240619	151700	112074575	2080	2080	2080	2080	0
308	20240619	151600	112074575	2080	2055	2080	2055	1449
309	20240619	151500	109086235	2055	2055	2055	2055	1
310	20240619	151400	109084180	2060	2060	2060	2060	0
311	20240619	151300	109084180	2060	2060	2060	2060	0
312	20240619	151200	109084180	2060	2065	2065	2060	520
313	20240619	151100	108012920	2070	2070	2070	2070	0
314	20240619	151000	108012920	2070	2070	2070	2070	0
315	20240619	150900	108012920	2070	2070	2070	2070	24
316	20240619	150800	107963240	2070	2070	2070	2070	62
317	20240619	150700	107834900	2070	2070	2070	2070	1
318	20240619	150600	107832830	2060	2065	2065	2060	1600
319	20240619	150500	104533230	2070	2070	2070	2070	0
320	20240619	150400	104533230	2070	2070	2070	2070	599
321	20240619	150300	103293300	2075	2075	2075	2075	5
322	20240619	150200	103282925	2070	2075	2075	2070	105
323	20240619	150100	103065075	2070	2070	2070	2070	0
324	20240619	150000	103065075	2070	2070	2070	2070	0
325	20240619	145900	103065075	2070	2065	2070	2065	406
326	20240619	145800	102226085	2065	2065	2065	2065	0
327	20240619	145700	102226085	2065	2065	2065	2065	20
328	20240619	145600	102184785	2065	2065	2065	2065	0
329	20240619	145500	102184785	2065	2065	2065	2065	0
330	20240619	145400	102184785	2065	2065	2065	2065	1
331	20240619	145300	102182720	2060	2060	2060	2060	0
332	20240619	145200	102182720	2060	2060	2060	2060	0
333	20240619	145100	102182720	2060	2060	2060	2060	0
334	20240619	145000	102182720	2060	2060	2060	2060	0
335	20240619	144900	102182720	2060	2060	2060	2060	0
336	20240619	144800	102182720	2060	2060	2060	2060	0
337	20240619	144700	102182720	2060	2060	2060	2060	0
338	20240619	144600	102182720	2060	2060	2060	2060	0
339	20240619	144500	102182720	2060	2060	2060	2060	0
340	20240619	144400	102182720	2060	2060	2060	2060	0
341	20240619	144300	102182720	2060	2060	2060	2060	0
342	20240619	144200	102182720	2060	2060	2060	2060	0
343	20240619	144100	102182720	2060	2060	2060	2060	0
344	20240619	144000	102182720	2060	2060	2060	2060	0
345	20240619	143900	102182720	2060	2060	2060	2060	0
346	20240619	143800	102182720	2060	2060	2060	2060	2810
347	20240619	143700	96394120	2060	2060	2060	2060	1300
348	20240619	143600	93716120	2055	2055	2055	2055	0
349	20240619	143500	93716120	2055	2055	2055	2055	0
350	20240619	143400	93716120	2055	2055	2055	2055	0
351	20240619	143300	93716120	2055	2055	2055	2055	0
352	20240619	143200	93716120	2055	2055	2055	2055	442
353	20240619	143100	92807810	2050	2050	2050	2050	0
354	20240619	143000	92807810	2050	2050	2050	2050	0
355	20240619	142900	92807810	2050	2050	2050	2050	255
356	20240619	142800	92285060	2055	2055	2055	2055	0
357	20240619	142700	92285060	2055	2055	2055	2055	0
358	20240619	142600	92285060	2055	2055	2055	2055	0
359	20240619	142500	92285060	2055	2055	2055	2055	0
360	20240619	142400	92285060	2055	2055	2055	2055	0
361	20240619	142300	92285060	2055	2055	2055	2055	0
362	20240619	142200	92285060	2055	2055	2055	2055	1
363	20240619	142100	92283005	2055	2055	2055	2055	0
364	20240619	142000	92283005	2055	2055	2055	2055	0
365	20240619	141900	92283005	2055	2055	2055	2055	0
366	20240619	141800	92283005	2055	2055	2055	2055	0
367	20240619	141700	92283005	2055	2055	2055	2055	0
368	20240619	141600	92283005	2055	2055	2055	2055	0
369	20240619	141500	92283005	2055	2055	2055	2055	0
370	20240619	141400	92283005	2055	2055	2055	2055	700
371	20240619	141300	90844505	2050	2050	2050	2050	0
372	20240619	141200	90844505	2050	2050	2050	2050	0
373	20240619	141100	90844505	2050	2050	2050	2050	0
374	20240619	141000	90844505	2050	2050	2050	2050	0
375	20240619	140900	90844505	2050	2050	2050	2050	0
376	20240619	140800	90844505	2050	2050	2050	2050	0
377	20240619	140700	90844505	2050	2050	2050	2050	0
378	20240619	140600	90844505	2050	2050	2050	2050	0
379	20240619	140500	90844505	2050	2050	2050	2050	0
380	20240619	140400	90844505	2050	2050	2050	2050	0
381	20240619	140300	90844505	2050	2050	2050	2050	112
382	20240619	140200	90614905	2055	2055	2055	2055	0
383	20240619	140100	90614905	2055	2055	2055	2055	0
384	20240619	140000	90614905	2055	2055	2055	2055	0
385	20240619	135900	90614905	2055	2055	2055	2055	0
386	20240619	135800	90614905	2055	2055	2055	2055	0
387	20240619	135700	90614905	2055	2055	2055	2055	0
388	20240619	135600	90614905	2055	2055	2055	2055	0
389	20240619	135500	90614905	2055	2055	2055	2055	2
390	20240619	135400	90610795	2045	2045	2045	2045	0
391	20240619	135300	90610795	2045	2045	2045	2045	0
392	20240619	135200	90610795	2045	2045	2045	2045	0
393	20240619	135100	90610795	2045	2045	2045	2045	28
394	20240619	135000	90553535	2050	2050	2050	2050	0
395	20240619	134900	90553535	2050	2050	2050	2050	0
396	20240619	134800	90553535	2050	2050	2050	2050	0
397	20240619	134700	90553535	2050	2050	2050	2050	0
398	20240619	134600	90553535	2050	2050	2055	2050	515
399	20240619	134500	89496715	2040	2045	2045	2040	1871
400	20240619	134400	85671745	2050	2050	2050	2050	0
401	20240619	134300	85671745	2050	2050	2050	2050	0
402	20240619	134200	85671745	2050	2050	2050	2050	0
403	20240619	134100	85671745	2050	2050	2050	2050	15
404	20240619	134000	85640995	2050	2050	2050	2050	0
405	20240619	133900	85640995	2050	2050	2050	2050	54
406	20240619	133800	85530295	2050	2050	2050	2050	46
407	20240619	133700	85435995	2050	2050	2050	2050	600
408	20240619	133600	84205995	2055	2055	2055	2055	0
409	20240619	133500	84205995	2055	2055	2055	2055	0
410	20240619	133400	84205995	2055	2055	2055	2055	0
411	20240619	133300	84205995	2055	2055	2055	2055	0
412	20240619	133200	84205995	2055	2055	2055	2055	15
413	20240619	133100	84175170	2055	2055	2055	2055	0
414	20240619	133000	84175170	2055	2055	2055	2055	0
415	20240619	132900	84175170	2055	2055	2055	2055	0
416	20240619	132800	84175170	2055	2055	2055	2055	0
417	20240619	132700	84175170	2055	2055	2055	2055	0
418	20240619	132600	84175170	2055	2055	2055	2055	0
419	20240619	132500	84175170	2055	2055	2055	2055	488
420	20240619	132400	83172330	2045	2045	2045	2045	0
421	20240619	132300	83172330	2045	2045	2045	2045	0
422	20240619	132200	83172330	2045	2045	2045	2045	0
423	20240619	132100	83172330	2045	2045	2045	2045	1
424	20240619	132000	83170285	2045	2045	2045	2045	0
425	20240619	131900	83170285	2045	2045	2045	2045	0
426	20240619	131800	83170285	2045	2045	2045	2045	10
427	20240619	131700	83149835	2055	2055	2055	2055	3
428	20240619	131600	83143670	2055	2055	2055	2055	0
429	20240619	131500	83143670	2055	2055	2055	2055	486
430	20240619	131400	82144940	2055	2055	2055	2055	0
431	20240619	131300	82144940	2055	2055	2055	2055	0
432	20240619	131200	82144940	2055	2055	2055	2055	0
433	20240619	131100	82144940	2055	2055	2055	2055	0
434	20240619	131000	82144940	2055	2055	2055	2055	0
435	20240619	130900	82144940	2055	2055	2055	2055	0
436	20240619	130800	82144940	2055	2055	2055	2055	0
437	20240619	130700	82144940	2055	2055	2055	2055	0
438	20240619	130600	82144940	2055	2055	2055	2055	0
439	20240619	130500	82144940	2055	2055	2055	2055	2002
440	20240619	130400	78030830	2055	2055	2055	2055	0
441	20240619	130300	78030830	2055	2050	2055	2050	47
442	20240619	130200	77934475	2045	2045	2045	2045	27
443	20240619	130100	77879260	2050	2050	2050	2050	0
444	20240619	130000	77879260	2050	2050	2050	2050	1
445	20240619	125900	77877210	2045	2045	2045	2045	0
446	20240619	125800	77877210	2045	2045	2045	2045	12
447	20240619	125700	77852670	2045	2045	2045	2045	667
448	20240619	125600	76488655	2040	2040	2040	2040	0
449	20240619	125500	76488655	2040	2040	2040	2040	0
450	20240619	125400	76488655	2040	2040	2040	2040	300
451	20240619	125300	75876655	2045	2045	2045	2045	1
452	20240619	125200	75874610	2040	2040	2040	2040	0
453	20240619	125100	75874610	2040	2040	2040	2040	716
454	20240619	125000	74413970	2050	2050	2050	2050	0
455	20240619	124900	74413970	2050	2050	2050	2050	0
456	20240619	124800	74413970	2050	2050	2050	2050	0
457	20240619	124700	74413970	2050	2050	2050	2050	0
458	20240619	124600	74413970	2050	2050	2050	2050	0
459	20240619	124500	74413970	2050	2050	2050	2050	1
460	20240619	124400	74411920	2050	2050	2050	2050	0
461	20240619	124300	74411920	2050	2050	2050	2050	0
462	20240619	124200	74411920	2050	2050	2050	2050	0
463	20240619	124100	74411920	2050	2050	2050	2050	0
464	20240619	124000	74411920	2050	2050	2050	2050	0
465	20240619	123900	74411920	2050	2050	2050	2050	0
466	20240619	123800	74411920	2050	2050	2050	2050	300
467	20240619	123700	73796920	2050	2050	2050	2050	0
468	20240619	123600	73796920	2050	2050	2050	2050	0
469	20240619	123500	73796920	2050	2050	2050	2050	81
470	20240619	123400	73630870	2050	2050	2050	2050	0
471	20240619	123300	73630870	2050	2050	2050	2050	0
472	20240619	123200	73630870	2050	2050	2050	2050	0
473	20240619	123100	73630870	2050	2050	2050	2050	0
474	20240619	123000	73630870	2050	2050	2050	2050	0
475	20240619	122900	73630870	2050	2050	2050	2050	0
476	20240619	122800	73630870	2050	2050	2050	2050	0
477	20240619	122700	73630870	2050	2050	2050	2050	10
478	20240619	122600	73610370	2045	2045	2045	2045	0
479	20240619	122500	73610370	2045	2045	2045	2045	0
480	20240619	122400	73610370	2045	2045	2045	2045	21
481	20240619	122300	73567425	2040	2040	2040	2040	0
482	20240619	122200	73567425	2040	2040	2040	2040	200
483	20240619	122100	73159425	2040	2040	2040	2040	0
484	20240619	122000	73159425	2040	2050	2050	2040	205
485	20240619	121900	72741150	2050	2050	2050	2050	0
486	20240619	121800	72741150	2050	2050	2050	2050	0
487	20240619	121700	72741150	2050	2050	2050	2050	0
488	20240619	121600	72741150	2050	2050	2050	2050	0
489	20240619	121500	72741150	2050	2050	2050	2050	0
490	20240619	121400	72741150	2050	2050	2050	2050	0
491	20240619	121300	72741150	2050	2050	2050	2050	0
492	20240619	121200	72741150	2050	2050	2050	2050	5
493	20240619	121100	72730900	2050	2050	2050	2050	0
494	20240619	121000	72730900	2050	2050	2050	2050	48
495	20240619	120900	72632500	2050	2050	2050	2050	0
496	20240619	120800	72632500	2050	2050	2050	2050	21
497	20240619	120700	72589450	2050	2050	2050	2050	0
498	20240619	120600	72589450	2050	2050	2050	2050	0
499	20240619	120500	72589450	2050	2050	2050	2050	33
500	20240619	120400	72521800	2050	2050	2050	2050	0
501	20240619	120300	72521800	2050	2050	2050	2050	0
502	20240619	120200	72521800	2050	2050	2050	2050	200
503	20240619	120100	72111800	2050	2050	2050	2050	45
504	20240619	120000	72019550	2050	2050	2050	2050	0
505	20240619	115900	72019550	2050	2050	2050	2050	0
506	20240619	115800	72019550	2050	2050	2050	2050	0
507	20240619	115700	72019550	2050	2050	2050	2050	0
508	20240619	115600	72019550	2050	2050	2050	2050	0
509	20240619	115500	72019550	2050	2050	2050	2050	0
510	20240619	115400	72019550	2050	2050	2050	2050	0
511	20240619	115300	72019550	2050	2050	2050	2050	30
512	20240619	115200	71958050	2050	2050	2050	2050	0
513	20240619	115100	71958050	2050	2050	2050	2050	0
514	20240619	115000	71958050	2050	2050	2050	2050	0
515	20240619	114900	71958050	2050	2050	2050	2050	0
516	20240619	114800	71958050	2050	2050	2050	2050	0
517	20240619	114700	71958050	2050	2050	2050	2050	0
518	20240619	114600	71958050	2050	2050	2050	2050	0
519	20240619	114500	71958050	2050	2050	2050	2050	0
520	20240619	114400	71958050	2050	2050	2050	2050	20
521	20240619	114300	71917050	2040	2040	2040	2040	150
522	20240619	114200	71611050	2045	2045	2045	2045	0
523	20240619	114100	71611050	2045	2045	2045	2045	19
524	20240619	114000	71572195	2045	2045	2045	2045	0
525	20240619	113900	71572195	2045	2045	2045	2045	100
526	20240619	113800	71367695	2050	2050	2050	2050	0
527	20240619	113700	71367695	2050	2050	2050	2050	0
528	20240619	113600	71367695	2050	2050	2050	2050	0
529	20240619	113500	71367695	2050	2050	2050	2050	0
530	20240619	113400	71367695	2050	2050	2050	2050	3
531	20240619	113300	71361545	2050	2050	2050	2050	10311
532	20240619	113200	50223995	2060	2050	2060	2050	3
533	20240619	113100	50217835	2050	2050	2050	2050	0
534	20240619	113000	50217835	2050	2050	2050	2050	0
535	20240619	112900	50217835	2050	2040	2050	2040	12
536	20240619	112800	50193285	2050	2050	2050	2050	0
537	20240619	112700	50193285	2050	2050	2050	2050	1
538	20240619	112600	50191235	2045	2045	2045	2045	0
539	20240619	112500	50191235	2045	2045	2045	2045	0
540	20240619	112400	50191235	2045	2045	2045	2045	14
541	20240619	112300	50162605	2040	2040	2040	2040	0
542	20240619	112200	50162605	2040	2040	2040	2040	0
543	20240619	112100	50162605	2040	2040	2040	2040	1
544	20240619	112000	50160565	2045	2045	2045	2045	0
545	20240619	111900	50160565	2045	2045	2045	2045	0
546	20240619	111800	50160565	2045	2055	2055	2045	1154
547	20240619	111700	47799755	2065	2065	2065	2065	0
548	20240619	111600	47799755	2065	2065	2065	2065	0
549	20240619	111500	47799755	2065	2065	2065	2065	0
550	20240619	111400	47799755	2065	2065	2065	2065	0
551	20240619	111300	47799755	2065	2065	2065	2065	1
552	20240619	111200	47797690	2060	2060	2060	2060	0
553	20240619	111100	47797690	2060	2060	2060	2060	0
554	20240619	111000	47797690	2060	2060	2060	2060	0
555	20240619	110900	47797690	2060	2060	2060	2060	139
556	20240619	110800	47511350	2060	2060	2060	2060	0
557	20240619	110700	47511350	2060	2060	2060	2060	0
558	20240619	110600	47511350	2060	2060	2060	2060	0
559	20240619	110500	47511350	2060	2060	2060	2060	0
560	20240619	110400	47511350	2060	2060	2060	2060	1
561	20240619	110300	47509290	2060	2060	2060	2060	0
562	20240619	110200	47509290	2060	2060	2060	2060	0
563	20240619	110100	47509290	2060	2060	2060	2060	0
564	20240619	110000	47509290	2060	2060	2060	2060	0
565	20240619	105900	47509290	2060	2060	2060	2060	155
566	20240619	105800	47189990	2060	2060	2060	2060	0
567	20240619	105700	47189990	2060	2060	2060	2060	0
568	20240619	105600	47189990	2060	2060	2060	2060	0
569	20240619	105500	47189990	2060	2060	2060	2060	0
570	20240619	105400	47189990	2060	2060	2060	2060	0
571	20240619	105300	47189990	2060	2060	2060	2060	2544
572	20240619	105200	41949350	2060	2060	2060	2060	1084
573	20240619	105100	39716310	2060	2055	2060	2055	10
574	20240619	105000	39695715	2060	2055	2060	2055	2
575	20240619	104900	39691600	2055	2055	2055	2055	0
576	20240619	104800	39691600	2055	2055	2055	2055	0
577	20240619	104700	39691600	2055	2055	2055	2055	35
578	20240619	104600	39619675	2055	2055	2055	2055	0
579	20240619	104500	39619675	2055	2055	2055	2055	0
580	20240619	104400	39619675	2055	2055	2055	2055	995
581	20240619	104300	37574950	2045	2045	2045	2045	0
582	20240619	104200	37574950	2045	2045	2045	2045	0
583	20240619	104100	37574950	2045	2045	2045	2045	0
584	20240619	104000	37574950	2045	2045	2045	2045	0
585	20240619	103900	37574950	2045	2045	2045	2045	1
586	20240619	103800	37572905	2045	2045	2045	2045	10
587	20240619	103700	37552455	2045	2045	2045	2045	0
588	20240619	103600	37552455	2045	2045	2045	2045	0
589	20240619	103500	37552455	2045	2045	2045	2045	0
590	20240619	103400	37552455	2045	2060	2060	2045	2001
591	20240619	103300	33458690	2050	2050	2050	2050	0
592	20240619	103200	33458690	2050	2050	2050	2050	0
593	20240619	103100	33458690	2050	2050	2050	2050	540
594	20240619	103000	32351690	2065	2065	2065	2065	0
595	20240619	102900	32351690	2065	2065	2065	2065	0
596	20240619	102800	32351690	2065	2060	2065	2060	30
597	20240619	102700	32289785	2050	2050	2050	2050	710
598	20240619	102600	30834285	2060	2060	2060	2060	3
599	20240619	102500	30828105	2060	2060	2060	2060	0
600	20240619	102400	30828105	2060	2060	2060	2060	2000
601	20240619	102300	26708105	2050	2050	2050	2050	0
602	20240619	102200	26708105	2050	2050	2050	2050	0
603	20240619	102100	26708105	2050	2050	2050	2050	0
604	20240619	102000	26708105	2050	2050	2050	2050	0
605	20240619	101900	26708105	2050	2055	2055	2050	143
606	20240619	101800	26414455	2050	2050	2050	2050	0
607	20240619	101700	26414455	2050	2050	2050	2050	0
608	20240619	101600	26414455	2050	2050	2050	2050	0
609	20240619	101500	26414455	2050	2050	2050	2050	0
610	20240619	101400	26414455	2050	2065	2065	2050	313
611	20240619	101300	25772590	2065	2065	2065	2065	1
612	20240619	101200	25770525	2055	2055	2055	2055	0
613	20240619	101100	25770525	2055	2055	2055	2055	0
614	20240619	101000	25770525	2055	2055	2055	2055	0
615	20240619	100900	25770525	2055	2055	2055	2055	0
616	20240619	100800	25770525	2055	2055	2055	2055	0
617	20240619	100700	25770525	2055	2055	2055	2055	69
618	20240619	100600	25628730	2055	2055	2055	2055	1
619	20240619	100500	25626675	2050	2055	2055	2050	61
620	20240619	100400	25501620	2055	2055	2055	2055	9
621	20240619	100300	25483125	2055	2055	2055	2055	5
622	20240619	100200	25472850	2065	2065	2065	2065	0
623	20240619	100100	25472850	2065	2065	2065	2065	0
624	20240619	100000	25472850	2065	2065	2065	2065	0
625	20240619	095900	25472850	2065	2065	2065	2065	1
626	20240619	095800	25470785	2065	2065	2065	2065	6
627	20240619	095700	25458395	2065	2060	2065	2060	10
628	20240619	095600	25437750	2065	2060	2065	2060	2
629	20240619	095500	25433625	2065	2065	2065	2065	0
630	20240619	095400	25433625	2065	2065	2065	2065	0
631	20240619	095300	25433625	2065	2065	2065	2065	1
632	20240619	095200	25431560	2060	2060	2060	2060	6
633	20240619	095100	25419200	2055	2055	2055	2055	1
634	20240619	095000	25417145	2065	2055	2065	2055	2
635	20240619	094900	25413025	2045	2055	2055	2045	60
636	20240619	094800	25290285	2055	2055	2065	2055	3
637	20240619	094700	25284110	2055	2055	2055	2055	1
638	20240619	094600	25282055	2045	2055	2055	2045	3025
639	20240619	094500	19089710	2065	2065	2065	2065	1
640	20240619	094400	19087645	2055	2055	2055	2055	5
641	20240619	094300	19077370	2055	2055	2055	2055	0
642	20240619	094200	19077370	2055	2055	2055	2055	0
643	20240619	094100	19077370	2055	2055	2055	2055	336
644	20240619	094000	18386890	2055	2055	2055	2055	30
645	20240619	093900	18325240	2045	2050	2050	2045	182
646	20240619	093800	17952850	2045	2045	2045	2045	0
647	20240619	093700	17952850	2045	2055	2055	2045	1007
648	20240619	093600	15893360	2055	2055	2055	2055	129
649	20240619	093500	15628265	2055	2055	2055	2055	99
650	20240619	093400	15424820	2055	2055	2055	2055	0
651	20240619	093300	15424820	2055	2045	2055	2045	125
652	20240619	093200	15168145	2055	2055	2055	2055	8
653	20240619	093100	15151705	2055	2055	2055	2055	192
654	20240619	093000	14757145	2045	2045	2045	2045	963
655	20240619	092900	12787810	2045	2050	2050	2045	76
656	20240619	092800	12632385	2055	2050	2055	2050	571
657	20240619	092700	11461830	2050	2050	2050	2050	1
658	20240619	092600	11459780	2050	2050	2050	2050	500
659	20240619	092500	10434780	2050	2055	2055	2050	98
660	20240619	092400	10233695	2055	2055	2055	2055	0
661	20240619	092300	10233695	2055	2055	2055	2055	0
662	20240619	092200	10233695	2055	2055	2055	2055	0
663	20240619	092100	10233695	2055	2055	2055	2055	669
664	20240619	092000	8858900	2055	2055	2055	2055	0
665	20240619	091900	8858900	2055	2055	2055	2055	0
666	20240619	091800	8858900	2055	2055	2055	2055	2250
667	20240619	091700	4235150	2055	2055	2055	2055	0
668	20240619	091600	4235150	2055	2055	2055	2055	0
669	20240619	091500	4235150	2055	2060	2060	2055	743
670	20240619	091400	2705815	2065	2065	2065	2065	0
671	20240619	091300	2705815	2065	2065	2065	2065	0
672	20240619	091200	2705815	2065	2065	2065	2065	0
673	20240619	091100	2705815	2065	2065	2065	2065	0
674	20240619	091000	2705815	2065	2065	2065	2065	0
675	20240619	090900	2705815	2065	2065	2065	2065	57
676	20240619	090800	2588110	2065	2065	2065	2065	54
677	20240619	090700	2476600	2070	2070	2070	2070	0
678	20240619	090600	2476600	2070	2070	2070	2070	100
679	20240619	090500	2269600	2060	2060	2060	2060	0
680	20240619	090400	2269600	2060	2060	2060	2060	101
681	20240619	090300	2061540	2060	2060	2060	2060	0
682	20240619	090200	2061540	2060	2060	2060	2060	100
683	20240619	090100	1855540	2055	2055	2055	2055	468
684	20240619	090000	893800	2050	2050	2050	2050	436