KissMeData/069260/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	194500	1212617710	19060	19060	19060	19060	14795
3	20240621	194400	1212617710	19060	19060	19060	19060	0
4	20240621	194300	1212617710	19060	19060	19060	19060	0
5	20240621	194200	1212617710	19060	19060	19060	19060	0
6	20240621	194100	1212617710	19060	19060	19060	19060	0
7	20240621	194000	1212617710	19060	19060	19060	19060	0
8	20240621	193900	1212617710	19060	19060	19060	19060	0
9	20240621	193800	1212617710	19060	19060	19060	19060	0
10	20240621	193700	1212617710	19060	19060	19060	19060	0
11	20240621	193600	1212617710	19060	19060	19060	19060	0
12	20240621	193500	1212617710	19060	19060	19060	19060	0
13	20240621	193400	1212617710	19060	19060	19060	19060	0
14	20240621	193300	1212617710	19060	19060	19060	19060	0
15	20240621	193200	1212617710	19060	19060	19060	19060	0
16	20240621	193100	1212617710	19060	19060	19060	19060	0
17	20240621	193000	1212617710	19060	19060	19060	19060	0
18	20240621	192900	1212617710	19060	19060	19060	19060	0
19	20240621	192800	1212617710	19060	19060	19060	19060	0
20	20240621	192700	1212617710	19060	19060	19060	19060	0
21	20240621	192600	1212617710	19060	19060	19060	19060	0
22	20240621	192500	1212617710	19060	19060	19060	19060	0
23	20240621	192400	1212617710	19060	19060	19060	19060	0
24	20240621	192300	1212617710	19060	19060	19060	19060	0
25	20240621	192200	1212617710	19060	19060	19060	19060	0
26	20240621	192100	1212617710	19060	19060	19060	19060	0
27	20240621	192000	1212617710	19060	19060	19060	19060	0
28	20240621	191900	1212617710	19060	19060	19060	19060	0
29	20240621	191800	1212617710	19060	19060	19060	19060	0
30	20240621	191700	1212617710	19060	19060	19060	19060	0
31	20240621	191600	1212617710	19060	19060	19060	19060	0
32	20240621	191500	1212617710	19060	19060	19060	19060	14795
33	20240621	191400	1212617710	19060	19060	19060	19060	0
34	20240621	191300	1212617710	19060	19060	19060	19060	0
35	20240621	191200	1212617710	19060	19060	19060	19060	0
36	20240621	191100	1212617710	19060	19060	19060	19060	0
37	20240621	191000	1212617710	19060	19060	19060	19060	0
38	20240621	190900	1212617710	19060	19060	19060	19060	0
39	20240621	190800	1212617710	19060	19060	19060	19060	0
40	20240621	190700	1212617710	19060	19060	19060	19060	0
41	20240621	190600	1212617710	19060	19060	19060	19060	0
42	20240621	190500	1212617710	19060	19060	19060	19060	0
43	20240621	190400	1212617710	19060	19060	19060	19060	0
44	20240621	190300	1212617710	19060	19060	19060	19060	0
45	20240621	190200	1212617710	19060	19060	19060	19060	0
46	20240621	190100	1212617710	19060	19060	19060	19060	0
47	20240621	190000	1212617710	19060	19060	19060	19060	0
48	20240621	185900	1212617710	19060	19060	19060	19060	0
49	20240621	185800	1212617710	19060	19060	19060	19060	0
50	20240621	185700	1212617710	19060	19060	19060	19060	0
51	20240621	185600	1212617710	19060	19060	19060	19060	0
52	20240621	185500	1212617710	19060	19060	19060	19060	0
53	20240621	185400	1212617710	19060	19060	19060	19060	0
54	20240621	185300	1212617710	19060	19060	19060	19060	0
55	20240621	185200	1212617710	19060	19060	19060	19060	0
56	20240621	185100	1212617710	19060	19060	19060	19060	0
57	20240621	185000	1212617710	19060	19060	19060	19060	0
58	20240621	184900	1212617710	19060	19060	19060	19060	0
59	20240621	184800	1212617710	19060	19060	19060	19060	0
60	20240621	184700	1212617710	19060	19060	19060	19060	0
61	20240621	184600	1212617710	19060	19060	19060	19060	0
62	20240621	184500	1212617710	19060	19060	19060	19060	14795
63	20240621	184400	1212617710	19060	19060	19060	19060	0
64	20240621	184300	1212617710	19060	19060	19060	19060	0
65	20240621	184200	1212617710	19060	19060	19060	19060	0
66	20240621	184100	1212617710	19060	19060	19060	19060	0
67	20240621	184000	1212617710	19060	19060	19060	19060	0
68	20240621	183900	1212617710	19060	19060	19060	19060	0
69	20240621	183800	1212617710	19060	19060	19060	19060	0
70	20240621	183700	1212617710	19060	19060	19060	19060	0
71	20240621	183600	1212617710	19060	19060	19060	19060	0
72	20240621	183500	1212617710	19060	19060	19060	19060	0
73	20240621	183400	1212617710	19060	19060	19060	19060	0
74	20240621	183300	1212617710	19060	19060	19060	19060	0
75	20240621	183200	1212617710	19060	19060	19060	19060	0
76	20240621	183100	1212617710	19060	19060	19060	19060	0
77	20240621	183000	1212617710	19060	19060	19060	19060	0
78	20240621	182900	1212617710	19060	19060	19060	19060	0
79	20240621	182800	1212617710	19060	19060	19060	19060	0
80	20240621	182700	1212617710	19060	19060	19060	19060	0
81	20240621	182600	1212617710	19060	19060	19060	19060	0
82	20240621	182500	1212617710	19060	19060	19060	19060	0
83	20240621	182400	1212617710	19060	19060	19060	19060	0
84	20240621	182300	1212617710	19060	19060	19060	19060	0
85	20240621	182200	1212617710	19060	19060	19060	19060	0
86	20240621	182100	1212617710	19060	19060	19060	19060	0
87	20240621	182000	1212617710	19060	19060	19060	19060	0
88	20240621	181900	1212617710	19060	19060	19060	19060	0
89	20240621	181800	1212617710	19060	19060	19060	19060	0
90	20240621	181700	1212617710	19060	19060	19060	19060	0
91	20240621	181600	1212617710	19060	19060	19060	19060	0
92	20240621	181500	1212617710	19060	19060	19060	19060	14795
93	20240621	181400	1212617710	19060	19060	19060	19060	0
94	20240621	181300	1212617710	19060	19060	19060	19060	0
95	20240621	181200	1212617710	19060	19060	19060	19060	0
96	20240621	181100	1212617710	19060	19060	19060	19060	0
97	20240621	181000	1212617710	19060	19060	19060	19060	0
98	20240621	180900	1212617710	19060	19060	19060	19060	0
99	20240621	180800	1212617710	19060	19060	19060	19060	0
100	20240621	180700	1212617710	19060	19060	19060	19060	0
101	20240621	180600	1212617710	19060	19060	19060	19060	0
102	20240621	180500	1212617710	19060	19060	19060	19060	0
103	20240621	180400	1212617710	19060	19060	19060	19060	0
104	20240621	180300	1212617710	19060	19060	19060	19060	0
105	20240621	180200	1212617710	19060	19060	19060	19060	0
106	20240621	180100	1212617710	19060	19060	19060	19060	0
107	20240621	180000	1212617710	19060	19060	19060	19060	0
108	20240621	175900	1212617710	19060	19060	19060	19060	0
109	20240621	175800	1212617710	19060	19060	19060	19060	0
110	20240621	175700	1212617710	19060	19060	19060	19060	0
111	20240621	175600	1212617710	19060	19060	19060	19060	0
112	20240621	175500	1212617710	19060	19060	19060	19060	0
113	20240621	175400	1212617710	19060	19060	19060	19060	0
114	20240621	175300	1212617710	19060	19060	19060	19060	0
115	20240621	175200	1212617710	19060	19060	19060	19060	0
116	20240621	175100	1212617710	19060	19060	19060	19060	0
117	20240621	175000	1212617710	19060	19060	19060	19060	0
118	20240621	174900	1212617710	19060	19060	19060	19060	0
119	20240621	174800	1212617710	19060	19060	19060	19060	0
120	20240621	174700	1212617710	19060	19060	19060	19060	0
121	20240621	174600	1212617710	19060	19060	19060	19060	0
122	20240621	174500	1212617710	19060	19060	19060	19060	14795
123	20240621	174400	1212617710	19060	19060	19060	19060	0
124	20240621	174300	1212617710	19060	19060	19060	19060	0
125	20240621	174200	1212617710	19060	19060	19060	19060	0
126	20240621	174100	1212617710	19060	19060	19060	19060	0
127	20240621	174000	1212617710	19060	19060	19060	19060	0
128	20240621	173900	1212617710	19060	19060	19060	19060	0
129	20240621	173800	1212617710	19060	19060	19060	19060	0
130	20240621	173700	1212617710	19060	19060	19060	19060	0
131	20240621	173600	1212617710	19060	19060	19060	19060	0
132	20240621	173500	1212617710	19060	19060	19060	19060	0
133	20240621	173400	1212617710	19060	19060	19060	19060	0
134	20240621	173300	1212617710	19060	19060	19060	19060	0
135	20240621	173200	1212617710	19060	19060	19060	19060	0
136	20240621	173100	1212617710	19060	19060	19060	19060	0
137	20240621	173000	1212617710	19060	19060	19060	19060	0
138	20240621	172900	1212617710	19060	19060	19060	19060	0
139	20240621	172800	1212617710	19060	19060	19060	19060	0
140	20240621	172700	1212617710	19060	19060	19060	19060	0
141	20240621	172600	1212617710	19060	19060	19060	19060	0
142	20240621	172500	1212617710	19060	19060	19060	19060	0
143	20240621	172400	1212617710	19060	19060	19060	19060	0
144	20240621	172300	1212617710	19060	19060	19060	19060	0
145	20240621	172200	1212617710	19060	19060	19060	19060	0
146	20240621	172100	1212617710	19060	19060	19060	19060	0
147	20240621	172000	1212617710	19060	19060	19060	19060	0
148	20240621	171900	1212617710	19060	19060	19060	19060	0
149	20240621	171800	1212617710	19060	19060	19060	19060	0
150	20240621	171700	1212617710	19060	19060	19060	19060	0
151	20240621	171600	1212617710	19060	19060	19060	19060	0
152	20240621	171500	1212617710	19060	19060	19060	19060	14795
153	20240621	171400	1212617710	19060	19060	19060	19060	0
154	20240621	171300	1212617710	19060	19060	19060	19060	0
155	20240621	171200	1212617710	19060	19060	19060	19060	0
156	20240621	171100	1212617710	19060	19060	19060	19060	0
157	20240621	171000	1212617710	19060	19060	19060	19060	0
158	20240621	170900	1212617710	19060	19060	19060	19060	0
159	20240621	170800	1212617710	19060	19060	19060	19060	0
160	20240621	170700	1212617710	19060	19060	19060	19060	0
161	20240621	170600	1212617710	19060	19060	19060	19060	0
162	20240621	170500	1212617710	19060	19060	19060	19060	0
163	20240621	170400	1212617710	19060	19060	19060	19060	0
164	20240621	170300	1212617710	19060	19060	19060	19060	0
165	20240621	170200	1212617710	19060	19060	19060	19060	0
166	20240621	170100	1212617710	19060	19060	19060	19060	0
167	20240621	170000	1212617710	19060	19060	19060	19060	0
168	20240621	165900	1212617710	19060	19060	19060	19060	0
169	20240621	165800	1212617710	19060	19060	19060	19060	0
170	20240621	165700	1212617710	19060	19060	19060	19060	0
171	20240621	165600	1212617710	19060	19060	19060	19060	0
172	20240621	165500	1212617710	19060	19060	19060	19060	0
173	20240621	165400	1212617710	19060	19060	19060	19060	0
174	20240621	165300	1212617710	19060	19060	19060	19060	0
175	20240621	165200	1212617710	19060	19060	19060	19060	0
176	20240621	165100	1212617710	19060	19060	19060	19060	0
177	20240621	165000	1212617710	19060	19060	19060	19060	0
178	20240621	164900	1212617710	19060	19060	19060	19060	0
179	20240621	164800	1212617710	19060	19060	19060	19060	0
180	20240621	164700	1212617710	19060	19060	19060	19060	0
181	20240621	164600	1212617710	19060	19060	19060	19060	0
182	20240621	164500	1212617710	19060	19060	19060	19060	14795
183	20240621	164400	1212617710	19060	19060	19060	19060	0
184	20240621	164300	1212617710	19060	19060	19060	19060	0
185	20240621	164200	1212617710	19060	19060	19060	19060	0
186	20240621	164100	1212617710	19060	19060	19060	19060	0
187	20240621	164000	1212617710	19060	19060	19060	19060	0
188	20240621	163900	1212617710	19060	19060	19060	19060	0
189	20240621	163800	1212617710	19060	19060	19060	19060	0
190	20240621	163700	1212617710	19060	19060	19060	19060	0
191	20240621	163600	1212617710	19060	19060	19060	19060	0
192	20240621	163500	1212617710	19060	19060	19060	19060	0
193	20240621	163400	1212617710	19060	19060	19060	19060	0
194	20240621	163300	1212617710	19060	19060	19060	19060	0
195	20240621	163200	1212617710	19060	19060	19060	19060	0
196	20240621	163100	1212617710	19060	19060	19060	19060	0
197	20240621	163000	1212617710	19060	19060	19060	19060	0
198	20240621	162900	1212617710	19060	19060	19060	19060	0
199	20240621	162800	1212617710	19060	19060	19060	19060	0
200	20240621	162700	1212617710	19060	19060	19060	19060	0
201	20240621	162600	1212617710	19060	19060	19060	19060	0
202	20240621	162500	1212617710	19060	19060	19060	19060	0
203	20240621	162400	1212617710	19060	19060	19060	19060	0
204	20240621	162300	1212617710	19060	19060	19060	19060	0
205	20240621	162200	1212617710	19060	19060	19060	19060	0
206	20240621	162100	1212617710	19060	19060	19060	19060	0
207	20240621	162000	1212617710	19060	19060	19060	19060	0
208	20240621	161900	1212617710	19060	19060	19060	19060	0
209	20240621	161800	1212617710	19060	19060	19060	19060	0
210	20240621	161700	1212617710	19060	19060	19060	19060	0
211	20240621	161600	1212617710	19060	19060	19060	19060	0
212	20240621	161500	1212617710	19060	19060	19060	19060	14795
213	20240621	161400	1212617710	19060	19060	19060	19060	0
214	20240621	161300	1212617710	19060	19060	19060	19060	0
215	20240621	161200	1212617710	19060	19060	19060	19060	0
216	20240621	161100	1212617710	19060	19060	19060	19060	0
217	20240621	161000	1212617710	19060	19060	19060	19060	0
218	20240621	160900	1212617710	19060	19060	19060	19060	0
219	20240621	160800	1212617710	19060	19060	19060	19060	0
220	20240621	160700	1212617710	19060	19060	19060	19060	0
221	20240621	160600	1212617710	19060	19060	19060	19060	0
222	20240621	160500	1212617710	19060	19060	19060	19060	0
223	20240621	160400	1212617710	19060	19060	19060	19060	0
224	20240621	160300	1212617710	19060	19060	19060	19060	0
225	20240621	160200	1212617710	19060	19060	19060	19060	0
226	20240621	160100	1212617710	19060	19060	19060	19060	0
227	20240621	160000	1212617710	19060	19060	19060	19060	0
228	20240621	155900	1212617710	19060	19060	19060	19060	0
229	20240621	155800	1212617710	19060	19060	19060	19060	0
230	20240621	155700	1212617710	19060	19060	19060	19060	0
231	20240621	155600	1212617710	19060	19060	19060	19060	0
232	20240621	155500	1212617710	19060	19060	19060	19060	0
233	20240621	155400	1212617710	19060	19060	19060	19060	0
234	20240621	155300	1212617710	19060	19060	19060	19060	0
235	20240621	155200	1212617710	19060	19060	19060	19060	0
236	20240621	155100	1212617710	19060	19060	19060	19060	0
237	20240621	155000	1212617710	19060	19060	19060	19060	0
238	20240621	154900	1212617710	19060	19060	19060	19060	0
239	20240621	154800	1212617710	19060	19060	19060	19060	0
240	20240621	154700	1212617710	19060	19060	19060	19060	0
241	20240621	154600	1212617710	19060	19060	19060	19060	0
242	20240621	154500	1212617710	19060	19060	19060	19060	14795
243	20240621	154400	1212617710	19060	19060	19060	19060	0
244	20240621	154300	1212617710	19060	19060	19060	19060	0
245	20240621	154200	1212617710	19060	19060	19060	19060	0
246	20240621	154100	1212617710	19060	19060	19060	19060	0
247	20240621	154000	1212617710	19060	19060	19060	19060	0
248	20240621	153900	1212617710	19060	19060	19060	19060	0
249	20240621	153800	1212617710	19060	19060	19060	19060	0
250	20240621	153700	1212617710	19060	19060	19060	19060	0
251	20240621	153600	1212617710	19060	19060	19060	19060	0
252	20240621	153500	1212617710	19060	19060	19060	19060	0
253	20240621	153400	1212617710	19060	19060	19060	19060	0
254	20240621	153300	1212617710	19060	19060	19060	19060	0
255	20240621	153200	1212617710	19060	19060	19060	19060	0
256	20240621	153100	1212617710	19060	19060	19060	19060	0
257	20240621	153000	1212617710	19060	19060	19060	19060	14795
258	20240621	152900	930625010	19210	19210	19210	19210	0
259	20240621	152800	930625010	19210	19210	19210	19210	0
260	20240621	152700	930625010	19210	19210	19210	19210	0
261	20240621	152600	930625010	19210	19210	19210	19210	0
262	20240621	152500	930625010	19210	19210	19210	19210	0
263	20240621	152400	930625010	19210	19210	19210	19210	0
264	20240621	152300	930625010	19210	19210	19210	19210	0
265	20240621	152200	930625010	19210	19210	19210	19210	0
266	20240621	152100	930625010	19210	19210	19210	19210	0
267	20240621	152000	930625010	19210	19210	19210	19210	0
268	20240621	151900	930625010	19210	19200	19210	19170	320
269	20240621	151800	924488200	19200	19110	19200	19110	287
270	20240621	151700	918996940	19120	19140	19140	19110	196
271	20240621	151600	915248670	19150	19170	19170	19150	519
272	20240621	151500	905303640	19170	19160	19170	19160	283
273	20240621	151400	899880510	19160	19170	19170	19160	90
274	20240621	151300	898155810	19170	19160	19170	19160	136
275	20240621	151200	895549750	19160	19170	19170	19160	418
276	20240621	151100	887538770	19180	19170	19180	19170	162
277	20240621	151000	884432750	19170	19170	19190	19170	588
278	20240621	150900	873152460	19180	19180	19180	19170	151
279	20240621	150800	870257120	19170	19170	19180	19170	97
280	20240621	150700	868397430	19170	19190	19190	19170	302
281	20240621	150600	862604520	19190	19200	19210	19190	501
282	20240621	150500	852986550	19200	19210	19210	19200	98
283	20240621	150400	851104500	19210	19200	19210	19200	85
284	20240621	150300	849472020	19200	19200	19220	19190	782
285	20240621	150200	834449850	19190	19170	19190	19170	429
286	20240621	150100	826220410	19180	19180	19180	19170	94
287	20240621	150000	824417850	19180	19170	19180	19170	218
288	20240621	145900	820237110	19170	19180	19180	19170	179
289	20240621	145800	816805030	19170	19170	19180	19170	142
290	20240621	145700	814082610	19180	19170	19180	19170	136
291	20240621	145600	811475010	19180	19170	19180	19170	255
292	20240621	145500	806586050	19170	19180	19180	19170	243
293	20240621	145400	801925460	19180	19190	19190	19180	193
294	20240621	145300	798222280	19200	19200	19210	19190	301
295	20240621	145200	792443380	19190	19150	19190	19150	191
296	20240621	145100	788781340	19150	19170	19170	19140	216
297	20240621	145000	784644270	19170	19080	19170	19080	212
298	20240621	144900	780591390	19090	19080	19100	19080	63
299	20240621	144800	779388660	19080	19090	19100	19080	202
300	20240621	144700	775533250	19080	19100	19110	19080	64
301	20240621	144600	774310630	19110	19090	19110	19090	70
302	20240621	144500	772973380	19100	19110	19120	19080	231
303	20240621	144400	768563040	19100	19090	19100	19090	25
304	20240621	144300	768085580	19110	19080	19110	19080	48
305	20240621	144200	767169320	19080	19080	19090	19080	191
306	20240621	144100	763524320	19080	19070	19090	19070	112
307	20240621	144000	761387400	19080	19070	19080	19070	72
308	20240621	143900	760013990	19070	19070	19070	19070	92
309	20240621	143800	758259550	19070	19080	19080	19070	43
310	20240621	143700	757439490	19090	19100	19120	19090	60
311	20240621	143600	756293180	19120	19070	19120	19070	211
312	20240621	143500	752266190	19080	19080	19090	19070	102
313	20240621	143400	750320680	19080	19080	19080	19070	106
314	20240621	143300	748298620	19080	19080	19090	19080	92
315	20240621	143200	746542840	19080	19070	19080	19070	90
316	20240621	143100	744826470	19070	19080	19080	19070	91
317	20240621	143000	743091060	19090	19070	19090	19070	106
318	20240621	142900	741069000	19080	19070	19080	19070	108
319	20240621	142800	739008920	19070	19070	19070	19070	76
320	20240621	142700	737559600	19070	19070	19080	19070	86
321	20240621	142600	735919280	19070	19070	19090	19070	257
322	20240621	142500	731015980	19070	19070	19070	19070	23
323	20240621	142400	730577370	19070	19070	19080	19070	152
324	20240621	142300	727678390	19070	19080	19080	19070	26
325	20240621	142200	727182540	19070	19070	19080	19070	167
326	20240621	142100	723997420	19070	19080	19080	19070	93
327	20240621	142000	722223410	19080	19080	19080	19080	79
328	20240621	141900	720716090	19080	19080	19080	19080	113
329	20240621	141800	718560050	19080	19090	19090	19080	128
330	20240621	141700	716117390	19080	19070	19080	19070	86
331	20240621	141600	714477020	19070	19080	19080	19070	103
332	20240621	141500	712512580	19080	19080	19080	19070	74
333	20240621	141400	711101040	19070	19070	19090	19070	96
334	20240621	141300	709269310	19070	19080	19080	19070	140
335	20240621	141200	706598660	19070	19080	19080	19070	53
336	20240621	141100	705587640	19070	19110	19110	19070	59
337	20240621	141000	704462260	19110	19070	19110	19070	223
338	20240621	140900	700205980	19070	19070	19080	19070	112
339	20240621	140800	698070000	19080	19070	19080	19070	21
340	20240621	140700	697669510	19090	19080	19120	19080	117
341	20240621	140600	695434690	19070	19070	19080	19070	71
342	20240621	140500	694080620	19080	19070	19080	19070	89
343	20240621	140400	692383290	19070	19080	19090	19070	144
344	20240621	140300	689636010	19070	19070	19120	19070	83
345	20240621	140200	688052230	19090	19070	19090	19070	61
346	20240621	140100	686888360	19080	19070	19080	19070	164
347	20240621	140000	683760070	19070	19080	19080	19070	97
348	20240621	135900	681910170	19100	19080	19100	19070	53
349	20240621	135800	680898320	19070	19070	19080	19070	186
350	20240621	135700	677350820	19070	19080	19080	19070	74
351	20240621	135600	675939610	19080	19080	19080	19070	45
352	20240621	135500	675081250	19090	19080	19090	19080	142
353	20240621	135400	672371460	19080	19090	19090	19080	122
354	20240621	135300	670042910	19090	19090	19090	19090	2
355	20240621	135200	670004730	19090	19100	19100	19090	189
356	20240621	135100	666396170	19090	19090	19090	19090	1
357	20240621	135000	666377080	19090	19090	19090	19090	117
358	20240621	134900	664143550	19090	19090	19090	19090	119
359	20240621	134800	661871840	19090	19100	19100	19090	108
360	20240621	134700	659809690	19090	19090	19090	19090	97
361	20240621	134600	657957960	19090	19110	19110	19090	47
362	20240621	134500	657060670	19120	19090	19120	19090	54
363	20240621	134400	656029160	19100	19100	19120	19100	181
364	20240621	134300	652571190	19100	19100	19100	19100	88
365	20240621	134200	650890390	19100	19100	19100	19100	2
366	20240621	134100	650852190	19110	19110	19120	19100	110
367	20240621	134000	648750290	19110	19110	19120	19110	120
368	20240621	133900	646456460	19100	19100	19110	19100	96
369	20240621	133800	644622540	19100	19100	19100	19100	88
370	20240621	133700	642941740	19100	19100	19110	19100	47
371	20240621	133600	642044030	19120	19100	19120	19100	74
372	20240621	133500	640629960	19100	19100	19110	19100	158
373	20240621	133400	637611620	19100	19100	19100	19100	40
374	20240621	133300	636847620	19110	19110	19120	19100	127
375	20240621	133200	634420390	19110	19110	19110	19100	120
376	20240621	133100	632127420	19110	19100	19110	19100	91
377	20240621	133000	630388850	19100	19100	19100	19100	43
378	20240621	132900	629567550	19110	19100	19120	19100	114
379	20240621	132800	627389280	19100	19100	19100	19100	71
380	20240621	132700	626033180	19100	19100	19110	19100	107
381	20240621	132600	623988970	19100	19100	19110	19100	68
382	20240621	132500	622690160	19100	19100	19130	19100	139
383	20240621	132400	620033110	19110	19110	19120	19110	54
384	20240621	132300	619000900	19100	19100	19120	19100	288
385	20240621	132200	613499580	19100	19100	19110	19100	222
386	20240621	132100	609258970	19120	19100	19120	19100	43
387	20240621	132000	608437000	19110	19100	19110	19100	197
388	20240621	131900	604673390	19100	19100	19100	19100	67
389	20240621	131800	603393690	19100	19090	19100	19090	352
390	20240621	131700	596671090	19090	19090	19110	19090	168
391	20240621	131600	593462570	19090	19090	19100	19090	71
392	20240621	131500	592106920	19090	19100	19100	19090	117
393	20240621	131400	589872990	19090	19080	19090	19080	145
394	20240621	131300	587105360	19080	19070	19080	19070	42
395	20240621	131200	586304410	19080	19070	19080	19070	696
396	20240621	131100	573031390	19080	19080	19080	19070	153
397	20240621	131000	570112580	19080	19070	19080	19060	121
398	20240621	130900	567804810	19070	19070	19070	19070	107
399	20240621	130800	565764320	19070	19070	19070	19060	167
400	20240621	130700	562579800	19060	19060	19060	19060	15
401	20240621	130600	562293900	19070	19070	19070	19070	273
402	20240621	130500	557087790	19060	19060	19060	19060	26
403	20240621	130400	556592230	19060	19070	19070	19060	44
404	20240621	130300	555753320	19060	19070	19070	19060	87
405	20240621	130200	554094400	19070	19060	19070	19060	116
406	20240621	130100	551882700	19070	19060	19070	19060	26
407	20240621	130000	551386980	19060	19070	19070	19060	119
408	20240621	125900	549117820	19070	19060	19070	19060	60
409	20240621	125800	547973910	19090	19080	19090	19070	110
410	20240621	125700	545875960	19080	19080	19080	19060	668
411	20240621	125600	533141860	19080	19110	19120	19070	2564
412	20240621	125500	484192970	19140	19130	19140	19110	1139
413	20240621	125400	462413400	19130	19120	19130	19120	140
414	20240621	125300	459735780	19130	19120	19130	19120	90
415	20240621	125200	458014970	19120	19120	19120	19120	50
416	20240621	125100	457058970	19120	19120	19130	19120	150
417	20240621	125000	454190540	19120	19120	19120	19120	63
418	20240621	124900	452985980	19120	19120	19130	19120	131
419	20240621	124800	450480890	19120	19120	19130	19120	64
420	20240621	124700	449257160	19140	19120	19140	19120	120
421	20240621	124600	446961740	19120	19120	19130	19120	72
422	20240621	124500	445585090	19120	19120	19130	19120	175
423	20240621	124400	442238740	19140	19140	19140	19140	0
424	20240621	124300	442238740	19140	19130	19140	19120	166
425	20240621	124200	439063210	19130	19140	19140	19130	57
426	20240621	124100	437972770	19130	19140	19140	19130	44
427	20240621	124000	437130790	19130	19130	19130	19130	135
428	20240621	123900	434548240	19130	19130	19130	19130	102
429	20240621	123800	432596980	19130	19130	19130	19130	33
430	20240621	123700	431965690	19170	19120	19170	19120	91
431	20240621	123600	430225370	19130	19120	19130	19110	342
432	20240621	123500	423686120	19110	19120	19120	19110	92
433	20240621	123400	421927730	19110	19110	19110	19110	80
434	20240621	123300	420398930	19110	19110	19110	19110	43
435	20240621	123200	419577200	19110	19110	19120	19110	110
436	20240621	123100	417474680	19120	19120	19120	19120	3
437	20240621	123000	417417320	19120	19110	19120	19110	211
438	20240621	122900	413383390	19120	19110	19120	19110	28
439	20240621	122800	412848300	19120	19110	19120	19110	103
440	20240621	122700	410879540	19110	19120	19120	19110	224
441	20240621	122600	406597900	19120	19110	19120	19110	45
442	20240621	122500	405737920	19110	19110	19110	19110	10
443	20240621	122400	405546820	19110	19110	19120	19110	216
444	20240621	122300	401418390	19110	19110	19110	19110	17
445	20240621	122200	401093520	19110	19110	19110	19110	48
446	20240621	122100	400176240	19110	19120	19120	19110	142
447	20240621	122000	397462180	19110	19110	19110	19110	40
448	20240621	121900	396697780	19120	19120	19120	19110	133
449	20240621	121800	394155310	19110	19110	19110	19110	98
450	20240621	121700	392282530	19130	19110	19130	19110	81
451	20240621	121600	390733890	19110	19120	19120	19110	44
452	20240621	121500	389892780	19110	19110	19120	19110	174
453	20240621	121400	386567630	19110	19110	19110	19110	53
454	20240621	121300	385554800	19110	19110	19120	19110	124
455	20240621	121200	383184740	19120	19110	19120	19110	28
456	20240621	121100	382649650	19120	19120	19120	19120	134
457	20240621	121000	380087570	19120	19120	19130	19120	87
458	20240621	120900	378424110	19150	19120	19150	19120	136
459	20240621	120800	375822560	19120	19130	19130	19120	69
460	20240621	120700	374502980	19130	19140	19140	19120	75
461	20240621	120600	373068470	19140	19160	19160	19140	3
462	20240621	120500	373011020	19180	19130	19180	19120	494
463	20240621	120400	363557400	19120	19120	19120	19120	73
464	20240621	120300	362161640	19120	19120	19120	19120	22
465	20240621	120200	361741000	19120	19130	19130	19120	237
466	20240621	120100	357207460	19130	19130	19130	19130	112
467	20240621	120000	355064900	19130	19130	19130	19130	23
468	20240621	115900	354624910	19130	19130	19140	19130	70
469	20240621	115800	353285390	19130	19130	19140	19130	230
470	20240621	115700	348884620	19130	19130	19130	19130	0
471	20240621	115600	348884620	19130	19130	19130	19130	167
472	20240621	115500	345689910	19130	19130	19140	19130	424
473	20240621	115400	337575790	19130	19140	19140	19130	84
474	20240621	115300	335968440	19130	19130	19130	19130	61
475	20240621	115200	334801510	19130	19140	19140	19130	114
476	20240621	115100	332620380	19130	19140	19160	19130	111
477	20240621	115000	330495440	19200	19150	19200	19130	95
478	20240621	114900	328676090	19130	19140	19140	19130	114
479	20240621	114800	326494560	19140	19130	19140	19130	46
480	20240621	114700	325614130	19130	19140	19150	19130	106
481	20240621	114600	323585490	19140	19130	19150	19130	185
482	20240621	114500	320045120	19130	19140	19140	19130	74
483	20240621	114400	318629410	19140	19130	19140	19130	51
484	20240621	114300	317653440	19130	19140	19140	19130	112
485	20240621	114200	315510420	19130	19130	19130	19130	81
486	20240621	114100	313960890	19130	19130	19130	19130	0
487	20240621	114000	313960890	19130	19140	19160	19130	106
488	20240621	113900	311931850	19130	19130	19140	19130	146
489	20240621	113800	309138440	19140	19140	19140	19140	0
490	20240621	113700	309138440	19140	19150	19150	19140	61
491	20240621	113600	307970890	19150	19140	19150	19140	84
492	20240621	113500	306363080	19140	19150	19150	19140	51
493	20240621	113400	305386530	19140	19140	19150	19140	133
494	20240621	113300	302840580	19150	19140	19150	19140	128
495	20240621	113200	300390630	19140	19150	19150	19140	82
496	20240621	113100	298821100	19160	19140	19160	19140	90
497	20240621	113000	297097410	19150	19140	19150	19140	72
498	20240621	112900	295719230	19140	19150	19150	19140	76
499	20240621	112800	294264570	19150	19150	19150	19140	125
500	20240621	112700	291871220	19150	19150	19150	19150	2
501	20240621	112600	291832920	19150	19150	19150	19150	103
502	20240621	112500	289860470	19150	19150	19150	19140	83
503	20240621	112400	288271200	19160	19150	19160	19150	63
504	20240621	112300	287064600	19160	19150	19160	19140	135
505	20240621	112200	284479860	19140	19140	19150	19140	115
506	20240621	112100	282278000	19150	19140	19150	19140	106
507	20240621	112000	280248850	19160	19150	19160	19140	130
508	20240621	111900	277759610	19150	19150	19150	19150	40
509	20240621	111800	276993610	19150	19150	19150	19150	34
510	20240621	111700	276342510	19150	19150	19150	19150	99
511	20240621	111600	274446660	19160	19150	19170	19150	161
512	20240621	111500	271361670	19150	19170	19170	19150	18
513	20240621	111400	271016950	19170	19150	19170	19150	118
514	20240621	111300	268756840	19150	19150	19150	19150	43
515	20240621	111200	267933390	19160	19150	19160	19150	133
516	20240621	111100	265386000	19160	19150	19160	19150	163
517	20240621	111000	262264030	19150	19150	19150	19150	54
518	20240621	110900	261229930	19150	19160	19200	19150	281
519	20240621	110800	255847830	19150	19150	19160	19150	117
520	20240621	110700	253607030	19150	19150	19150	19150	155
521	20240621	110600	250638780	19160	19150	19160	19150	43
522	20240621	110500	249815070	19150	19160	19170	19150	119
523	20240621	110400	247535580	19150	19160	19160	19150	130
524	20240621	110300	245046070	19150	19160	19160	19150	45
525	20240621	110200	244184270	19150	19160	19160	19150	71
526	20240621	110100	242824060	19180	19150	19180	19150	106
527	20240621	110000	240793290	19160	19170	19170	19160	104
528	20240621	105900	238800640	19160	19160	19160	19160	43
529	20240621	105800	237976760	19160	19150	19160	19150	78
530	20240621	105700	236482840	19160	19150	19170	19150	103
531	20240621	105600	234509210	19150	19160	19160	19150	154
532	20240621	105500	231559990	19160	19150	19160	19150	19
533	20240621	105400	231196130	19150	19160	19170	19150	267
534	20240621	105300	226080410	19150	19160	19160	19150	73
535	20240621	105200	224682340	19150	19160	19160	19150	57
536	20240621	105100	223590770	19160	19160	19160	19160	82
537	20240621	105000	222019650	19160	19170	19170	19160	82
538	20240621	104900	220448110	19160	19160	19170	19160	338
539	20240621	104800	213972010	19170	19160	19170	19160	107
540	20240621	104700	211921870	19160	19160	19170	19160	116
541	20240621	104600	209699300	19180	19170	19180	19160	117
542	20240621	104500	207456300	19160	19160	19160	19160	106
543	20240621	104400	205425340	19160	19160	19160	19160	32
544	20240621	104300	204812220	19170	19160	19170	19160	81
545	20240621	104200	203260060	19170	19160	19180	19160	293
546	20240621	104100	197644020	19160	19160	19160	19160	98
547	20240621	104000	195766340	19160	19170	19170	19160	29
548	20240621	103900	195210420	19160	19160	19160	19160	143
549	20240621	103800	192470540	19180	19170	19180	19160	81
550	20240621	103700	190917890	19170	19170	19180	19170	84
551	20240621	103600	189307350	19170	19170	19170	19170	84
552	20240621	103500	187697070	19170	19160	19180	19160	172
553	20240621	103400	184400210	19170	19170	19170	19170	10
554	20240621	103300	184208510	19170	19160	19170	19160	87
555	20240621	103200	182541160	19160	19170	19170	19160	88
556	20240621	103100	180854590	19170	19160	19170	19160	110
557	20240621	103000	178746040	19160	19180	19180	19160	60
558	20240621	102900	177596420	19170	19170	19170	19170	42
559	20240621	102800	176791280	19170	19170	19170	19170	103
560	20240621	102700	174816770	19170	19170	19180	19170	104
561	20240621	102600	172822660	19180	19170	19180	19170	73
562	20240621	102500	171423130	19170	19180	19180	19170	175
563	20240621	102400	168068280	19170	19170	19180	19170	111
564	20240621	102300	165940400	19180	19170	19180	19170	159
565	20240621	102200	162891930	19170	19170	19170	19170	78
566	20240621	102100	161396670	19170	19170	19180	19170	82
567	20240621	102000	159824670	19180	19190	19190	19180	51
568	20240621	101900	158846480	19190	19180	19190	19170	181
569	20240621	101800	155374870	19170	19180	19180	19170	78
570	20240621	101700	153879560	19170	19180	19180	19170	58
571	20240621	101600	152767590	19180	19190	19190	19180	80
572	20240621	101500	151232750	19190	19190	19190	19190	88
573	20240621	101400	149544030	19190	19200	19200	19190	18
574	20240621	101300	149198600	19200	19240	19240	19200	60
575	20240621	101200	148046000	19210	19240	19240	19210	158
576	20240621	101100	145008070	19240	19190	19240	19170	1458
577	20240621	101000	117039180	19200	19220	19220	19200	1899
578	20240621	100900	80567320	19230	19220	19230	19220	8
579	20240621	100800	80413520	19220	19230	19230	19220	640
580	20240621	100700	68111720	19230	19220	19230	19220	144
581	20240621	100600	65342750	19220	19230	19230	19220	19
582	20240621	100500	64977550	19220	19220	19220	19220	17
583	20240621	100400	64650810	19230	19220	19230	19220	49
584	20240621	100300	63709000	19220	19220	19220	19220	0
585	20240621	100200	63709000	19220	19220	19220	19220	16
586	20240621	100100	63401480	19220	19220	19220	19220	0
587	20240621	100000	63401480	19220	19220	19220	19220	1
588	20240621	095900	63382260	19220	19220	19220	19220	65
589	20240621	095800	62132960	19230	19230	19230	19230	0
590	20240621	095700	62132960	19230	19230	19230	19230	2
591	20240621	095600	62094500	19220	19220	19220	19220	17
592	20240621	095500	61767760	19230	19230	19230	19230	1
593	20240621	095400	61748530	19220	19220	19230	19220	91
594	20240621	095300	59998760	19230	19230	19230	19230	0
595	20240621	095200	59998760	19230	19230	19230	19230	1
596	20240621	095100	59979530	19220	19220	19220	19220	49
597	20240621	095000	59037750	19230	19230	19230	19230	63
598	20240621	094900	57826260	19230	19230	19230	19230	41
599	20240621	094800	57037830	19220	19230	19230	19220	16
600	20240621	094700	56730300	19230	19230	19230	19230	7
601	20240621	094600	56595690	19230	19230	19230	19230	4
602	20240621	094500	56518770	19230	19230	19230	19230	20
603	20240621	094400	56134170	19220	19220	19220	19220	0
604	20240621	094300	56134170	19220	19220	19220	19220	25
605	20240621	094200	55653670	19230	19220	19230	19220	19
606	20240621	094100	55288330	19220	19220	19230	19220	56
607	20240621	094000	54211530	19220	19220	19220	19220	338
608	20240621	093900	47715170	19220	19230	19230	19220	48
609	20240621	093800	46792140	19230	19240	19240	19230	120
610	20240621	093700	44484440	19230	19230	19230	19230	296
611	20240621	093600	38792360	19240	19240	19240	19240	158
612	20240621	093500	35752440	19250	19240	19250	19240	26
613	20240621	093400	35252100	19250	19250	19250	19240	3
614	20240621	093300	35194360	19250	19250	19250	19250	50
615	20240621	093200	34231860	19240	19240	19240	19240	1
616	20240621	093100	34212620	19250	19250	19250	19240	7
617	20240621	093000	34077880	19230	19250	19250	19230	22
618	20240621	092900	33654600	19250	19230	19250	19230	309
619	20240621	092800	27707760	19230	19230	19230	19230	6
620	20240621	092700	27592380	19230	19230	19230	19230	0
621	20240621	092600	27592380	19230	19230	19230	19230	154
622	20240621	092500	24630960	19220	19220	19220	19220	1
623	20240621	092400	24611740	19230	19230	19230	19230	1
624	20240621	092300	24592510	19230	19230	19230	19230	0
625	20240621	092200	24592510	19230	19220	19230	19220	71
626	20240621	092100	23227880	19220	19220	19220	19210	111
627	20240621	092000	21095180	19220	19220	19220	19220	0
628	20240621	091900	21095180	19220	19220	19220	19220	10
629	20240621	091800	20902980	19210	19210	19210	19210	1
630	20240621	091700	20883770	19220	19220	19220	19220	13
631	20240621	091600	20633910	19210	19210	19210	19210	28
632	20240621	091500	20096030	19220	19220	19220	19220	6
633	20240621	091400	19980710	19210	19220	19220	19210	2
634	20240621	091300	19942280	19220	19220	19220	19220	13
635	20240621	091200	19692420	19220	19220	19230	19220	102
636	20240621	091100	17731970	19230	19230	19240	19230	117
637	20240621	091000	15482020	19230	19230	19240	19230	105
638	20240621	090900	13462810	19240	19240	19240	19230	52
639	20240621	090800	12462630	19260	19250	19260	19250	3
640	20240621	090700	12404870	19260	19240	19260	19240	9
641	20240621	090600	12231660	19240	19240	19240	19240	16
642	20240621	090500	11923820	19260	19220	19260	19210	231
643	20240621	090400	7483540	19250	19250	19250	19250	1
644	20240621	090300	7464290	19250	19220	19260	19220	44
645	20240621	090200	6618350	19220	19240	19240	19220	11
646	20240621	090100	6406910	19210	19240	19240	19210	36
647	20240621	090000	5714970	19260	19240	19260	19220	297