KissMeData/099430/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	200500	1135075385	5080	5080	5080	5080	5558
3	20240621	200400	1135075385	5080	5080	5080	5080	0
4	20240621	200300	1135075385	5080	5080	5080	5080	0
5	20240621	200200	1135075385	5080	5080	5080	5080	0
6	20240621	200100	1135075385	5080	5080	5080	5080	0
7	20240621	200000	1135075385	5080	5080	5080	5080	0
8	20240621	195900	1135075385	5080	5080	5080	5080	0
9	20240621	195800	1135075385	5080	5080	5080	5080	0
10	20240621	195700	1135075385	5080	5080	5080	5080	0
11	20240621	195600	1135075385	5080	5080	5080	5080	0
12	20240621	195500	1135075385	5080	5080	5080	5080	0
13	20240621	195400	1135075385	5080	5080	5080	5080	0
14	20240621	195300	1135075385	5080	5080	5080	5080	0
15	20240621	195200	1135075385	5080	5080	5080	5080	0
16	20240621	195100	1135075385	5080	5080	5080	5080	0
17	20240621	195000	1135075385	5080	5080	5080	5080	0
18	20240621	194900	1135075385	5080	5080	5080	5080	0
19	20240621	194800	1135075385	5080	5080	5080	5080	0
20	20240621	194700	1135075385	5080	5080	5080	5080	0
21	20240621	194600	1135075385	5080	5080	5080	5080	0
22	20240621	194500	1135075385	5080	5080	5080	5080	0
23	20240621	194400	1135075385	5080	5080	5080	5080	0
24	20240621	194300	1135075385	5080	5080	5080	5080	0
25	20240621	194200	1135075385	5080	5080	5080	5080	0
26	20240621	194100	1135075385	5080	5080	5080	5080	0
27	20240621	194000	1135075385	5080	5080	5080	5080	0
28	20240621	193900	1135075385	5080	5080	5080	5080	0
29	20240621	193800	1135075385	5080	5080	5080	5080	0
30	20240621	193700	1135075385	5080	5080	5080	5080	0
31	20240621	193600	1135075385	5080	5080	5080	5080	0
32	20240621	193500	1135075385	5080	5080	5080	5080	5558
33	20240621	193400	1135075385	5080	5080	5080	5080	0
34	20240621	193300	1135075385	5080	5080	5080	5080	0
35	20240621	193200	1135075385	5080	5080	5080	5080	0
36	20240621	193100	1135075385	5080	5080	5080	5080	0
37	20240621	193000	1135075385	5080	5080	5080	5080	0
38	20240621	192900	1135075385	5080	5080	5080	5080	0
39	20240621	192800	1135075385	5080	5080	5080	5080	0
40	20240621	192700	1135075385	5080	5080	5080	5080	0
41	20240621	192600	1135075385	5080	5080	5080	5080	0
42	20240621	192500	1135075385	5080	5080	5080	5080	0
43	20240621	192400	1135075385	5080	5080	5080	5080	0
44	20240621	192300	1135075385	5080	5080	5080	5080	0
45	20240621	192200	1135075385	5080	5080	5080	5080	0
46	20240621	192100	1135075385	5080	5080	5080	5080	0
47	20240621	192000	1135075385	5080	5080	5080	5080	0
48	20240621	191900	1135075385	5080	5080	5080	5080	0
49	20240621	191800	1135075385	5080	5080	5080	5080	0
50	20240621	191700	1135075385	5080	5080	5080	5080	0
51	20240621	191600	1135075385	5080	5080	5080	5080	0
52	20240621	191500	1135075385	5080	5080	5080	5080	0
53	20240621	191400	1135075385	5080	5080	5080	5080	0
54	20240621	191300	1135075385	5080	5080	5080	5080	0
55	20240621	191200	1135075385	5080	5080	5080	5080	0
56	20240621	191100	1135075385	5080	5080	5080	5080	0
57	20240621	191000	1135075385	5080	5080	5080	5080	0
58	20240621	190900	1135075385	5080	5080	5080	5080	0
59	20240621	190800	1135075385	5080	5080	5080	5080	0
60	20240621	190700	1135075385	5080	5080	5080	5080	0
61	20240621	190600	1135075385	5080	5080	5080	5080	0
62	20240621	190500	1135075385	5080	5080	5080	5080	5558
63	20240621	190400	1135075385	5080	5080	5080	5080	0
64	20240621	190300	1135075385	5080	5080	5080	5080	0
65	20240621	190200	1135075385	5080	5080	5080	5080	0
66	20240621	190100	1135075385	5080	5080	5080	5080	0
67	20240621	190000	1135075385	5080	5080	5080	5080	0
68	20240621	185900	1135075385	5080	5080	5080	5080	0
69	20240621	185800	1135075385	5080	5080	5080	5080	0
70	20240621	185700	1135075385	5080	5080	5080	5080	0
71	20240621	185600	1135075385	5080	5080	5080	5080	0
72	20240621	185500	1135075385	5080	5080	5080	5080	0
73	20240621	185400	1135075385	5080	5080	5080	5080	0
74	20240621	185300	1135075385	5080	5080	5080	5080	0
75	20240621	185200	1135075385	5080	5080	5080	5080	0
76	20240621	185100	1135075385	5080	5080	5080	5080	0
77	20240621	185000	1135075385	5080	5080	5080	5080	0
78	20240621	184900	1135075385	5080	5080	5080	5080	0
79	20240621	184800	1135075385	5080	5080	5080	5080	0
80	20240621	184700	1135075385	5080	5080	5080	5080	0
81	20240621	184600	1135075385	5080	5080	5080	5080	0
82	20240621	184500	1135075385	5080	5080	5080	5080	0
83	20240621	184400	1135075385	5080	5080	5080	5080	0
84	20240621	184300	1135075385	5080	5080	5080	5080	0
85	20240621	184200	1135075385	5080	5080	5080	5080	0
86	20240621	184100	1135075385	5080	5080	5080	5080	0
87	20240621	184000	1135075385	5080	5080	5080	5080	0
88	20240621	183900	1135075385	5080	5080	5080	5080	0
89	20240621	183800	1135075385	5080	5080	5080	5080	0
90	20240621	183700	1135075385	5080	5080	5080	5080	0
91	20240621	183600	1135075385	5080	5080	5080	5080	0
92	20240621	183500	1135075385	5080	5080	5080	5080	5558
93	20240621	183400	1135075385	5080	5080	5080	5080	0
94	20240621	183300	1135075385	5080	5080	5080	5080	0
95	20240621	183200	1135075385	5080	5080	5080	5080	0
96	20240621	183100	1135075385	5080	5080	5080	5080	0
97	20240621	183000	1135075385	5080	5080	5080	5080	0
98	20240621	182900	1135075385	5080	5080	5080	5080	0
99	20240621	182800	1135075385	5080	5080	5080	5080	0
100	20240621	182700	1135075385	5080	5080	5080	5080	0
101	20240621	182600	1135075385	5080	5080	5080	5080	0
102	20240621	182500	1135075385	5080	5080	5080	5080	0
103	20240621	182400	1135075385	5080	5080	5080	5080	0
104	20240621	182300	1135075385	5080	5080	5080	5080	0
105	20240621	182200	1135075385	5080	5080	5080	5080	0
106	20240621	182100	1135075385	5080	5080	5080	5080	0
107	20240621	182000	1135075385	5080	5080	5080	5080	0
108	20240621	181900	1135075385	5080	5080	5080	5080	0
109	20240621	181800	1135075385	5080	5080	5080	5080	0
110	20240621	181700	1135075385	5080	5080	5080	5080	0
111	20240621	181600	1135075385	5080	5080	5080	5080	0
112	20240621	181500	1135075385	5080	5080	5080	5080	0
113	20240621	181400	1135075385	5080	5080	5080	5080	0
114	20240621	181300	1135075385	5080	5080	5080	5080	0
115	20240621	181200	1135075385	5080	5080	5080	5080	0
116	20240621	181100	1135075385	5080	5080	5080	5080	0
117	20240621	181000	1135075385	5080	5080	5080	5080	0
118	20240621	180900	1135075385	5080	5080	5080	5080	0
119	20240621	180800	1135075385	5080	5080	5080	5080	0
120	20240621	180700	1135075385	5080	5080	5080	5080	0
121	20240621	180600	1135075385	5080	5080	5080	5080	0
122	20240621	180500	1135075385	5080	5080	5080	5080	5558
123	20240621	180400	1135075385	5080	5080	5080	5080	0
124	20240621	180300	1135075385	5080	5080	5080	5080	0
125	20240621	180200	1135075385	5080	5080	5080	5080	0
126	20240621	180100	1135075385	5080	5080	5080	5080	0
127	20240621	180000	1135075385	5080	5080	5080	5080	0
128	20240621	175900	1135075385	5080	5080	5080	5080	0
129	20240621	175800	1135075385	5080	5080	5080	5080	0
130	20240621	175700	1135075385	5080	5080	5080	5080	0
131	20240621	175600	1135075385	5080	5080	5080	5080	0
132	20240621	175500	1135075385	5080	5080	5080	5080	0
133	20240621	175400	1135075385	5080	5080	5080	5080	0
134	20240621	175300	1135075385	5080	5080	5080	5080	0
135	20240621	175200	1135075385	5080	5080	5080	5080	0
136	20240621	175100	1135075385	5080	5080	5080	5080	0
137	20240621	175000	1135075385	5080	5080	5080	5080	0
138	20240621	174900	1135075385	5080	5080	5080	5080	0
139	20240621	174800	1135075385	5080	5080	5080	5080	0
140	20240621	174700	1135075385	5080	5080	5080	5080	0
141	20240621	174600	1135075385	5080	5080	5080	5080	0
142	20240621	174500	1135075385	5080	5080	5080	5080	0
143	20240621	174400	1135075385	5080	5080	5080	5080	0
144	20240621	174300	1135075385	5080	5080	5080	5080	0
145	20240621	174200	1135075385	5080	5080	5080	5080	0
146	20240621	174100	1135075385	5080	5080	5080	5080	0
147	20240621	174000	1135075385	5080	5080	5080	5080	0
148	20240621	173900	1135075385	5080	5080	5080	5080	0
149	20240621	173800	1135075385	5080	5080	5080	5080	0
150	20240621	173700	1135075385	5080	5080	5080	5080	0
151	20240621	173600	1135075385	5080	5080	5080	5080	0
152	20240621	173500	1135075385	5080	5080	5080	5080	5558
153	20240621	173400	1135075385	5080	5080	5080	5080	0
154	20240621	173300	1135075385	5080	5080	5080	5080	0
155	20240621	173200	1135075385	5080	5080	5080	5080	0
156	20240621	173100	1135075385	5080	5080	5080	5080	0
157	20240621	173000	1135075385	5080	5080	5080	5080	0
158	20240621	172900	1135075385	5080	5080	5080	5080	0
159	20240621	172800	1135075385	5080	5080	5080	5080	0
160	20240621	172700	1135075385	5080	5080	5080	5080	0
161	20240621	172600	1135075385	5080	5080	5080	5080	0
162	20240621	172500	1135075385	5080	5080	5080	5080	0
163	20240621	172400	1135075385	5080	5080	5080	5080	0
164	20240621	172300	1135075385	5080	5080	5080	5080	0
165	20240621	172200	1135075385	5080	5080	5080	5080	0
166	20240621	172100	1135075385	5080	5080	5080	5080	0
167	20240621	172000	1135075385	5080	5080	5080	5080	0
168	20240621	171900	1135075385	5080	5080	5080	5080	0
169	20240621	171800	1135075385	5080	5080	5080	5080	0
170	20240621	171700	1135075385	5080	5080	5080	5080	0
171	20240621	171600	1135075385	5080	5080	5080	5080	0
172	20240621	171500	1135075385	5080	5080	5080	5080	0
173	20240621	171400	1135075385	5080	5080	5080	5080	0
174	20240621	171300	1135075385	5080	5080	5080	5080	0
175	20240621	171200	1135075385	5080	5080	5080	5080	0
176	20240621	171100	1135075385	5080	5080	5080	5080	0
177	20240621	171000	1135075385	5080	5080	5080	5080	0
178	20240621	170900	1135075385	5080	5080	5080	5080	0
179	20240621	170800	1135075385	5080	5080	5080	5080	0
180	20240621	170700	1135075385	5080	5080	5080	5080	0
181	20240621	170600	1135075385	5080	5080	5080	5080	0
182	20240621	170500	1135075385	5080	5080	5080	5080	5558
183	20240621	170400	1135075385	5080	5080	5080	5080	0
184	20240621	170300	1135075385	5080	5080	5080	5080	0
185	20240621	170200	1135075385	5080	5080	5080	5080	0
186	20240621	170100	1135075385	5080	5080	5080	5080	0
187	20240621	170000	1135075385	5080	5080	5080	5080	0
188	20240621	165900	1135075385	5080	5080	5080	5080	0
189	20240621	165800	1135075385	5080	5080	5080	5080	0
190	20240621	165700	1135075385	5080	5080	5080	5080	0
191	20240621	165600	1135075385	5080	5080	5080	5080	0
192	20240621	165500	1135075385	5080	5080	5080	5080	0
193	20240621	165400	1135075385	5080	5080	5080	5080	0
194	20240621	165300	1135075385	5080	5080	5080	5080	0
195	20240621	165200	1135075385	5080	5080	5080	5080	0
196	20240621	165100	1135075385	5080	5080	5080	5080	0
197	20240621	165000	1135075385	5080	5080	5080	5080	0
198	20240621	164900	1135075385	5080	5080	5080	5080	0
199	20240621	164800	1135075385	5080	5080	5080	5080	0
200	20240621	164700	1135075385	5080	5080	5080	5080	0
201	20240621	164600	1135075385	5080	5080	5080	5080	0
202	20240621	164500	1135075385	5080	5080	5080	5080	0
203	20240621	164400	1135075385	5080	5080	5080	5080	0
204	20240621	164300	1135075385	5080	5080	5080	5080	0
205	20240621	164200	1135075385	5080	5080	5080	5080	0
206	20240621	164100	1135075385	5080	5080	5080	5080	0
207	20240621	164000	1135075385	5080	5080	5080	5080	0
208	20240621	163900	1135075385	5080	5080	5080	5080	0
209	20240621	163800	1135075385	5080	5080	5080	5080	0
210	20240621	163700	1135075385	5080	5080	5080	5080	0
211	20240621	163600	1135075385	5080	5080	5080	5080	0
212	20240621	163500	1135075385	5080	5080	5080	5080	5558
213	20240621	163400	1135075385	5080	5080	5080	5080	0
214	20240621	163300	1135075385	5080	5080	5080	5080	0
215	20240621	163200	1135075385	5080	5080	5080	5080	0
216	20240621	163100	1135075385	5080	5080	5080	5080	0
217	20240621	163000	1135075385	5080	5080	5080	5080	0
218	20240621	162900	1135075385	5080	5080	5080	5080	0
219	20240621	162800	1135075385	5080	5080	5080	5080	0
220	20240621	162700	1135075385	5080	5080	5080	5080	0
221	20240621	162600	1135075385	5080	5080	5080	5080	0
222	20240621	162500	1135075385	5080	5080	5080	5080	0
223	20240621	162400	1135075385	5080	5080	5080	5080	0
224	20240621	162300	1135075385	5080	5080	5080	5080	0
225	20240621	162200	1135075385	5080	5080	5080	5080	0
226	20240621	162100	1135075385	5080	5080	5080	5080	0
227	20240621	162000	1135075385	5080	5080	5080	5080	0
228	20240621	161900	1135075385	5080	5080	5080	5080	0
229	20240621	161800	1135075385	5080	5080	5080	5080	0
230	20240621	161700	1135075385	5080	5080	5080	5080	0
231	20240621	161600	1135075385	5080	5080	5080	5080	0
232	20240621	161500	1135075385	5080	5080	5080	5080	0
233	20240621	161400	1135075385	5080	5080	5080	5080	0
234	20240621	161300	1135075385	5080	5080	5080	5080	0
235	20240621	161200	1135075385	5080	5080	5080	5080	0
236	20240621	161100	1135075385	5080	5080	5080	5080	0
237	20240621	161000	1135075385	5080	5080	5080	5080	0
238	20240621	160900	1135075385	5080	5080	5080	5080	0
239	20240621	160800	1135075385	5080	5080	5080	5080	0
240	20240621	160700	1135075385	5080	5080	5080	5080	0
241	20240621	160600	1135075385	5080	5080	5080	5080	0
242	20240621	160500	1135075385	5080	5080	5080	5080	5558
243	20240621	160400	1135075385	5080	5080	5080	5080	0
244	20240621	160300	1135075385	5080	5080	5080	5080	0
245	20240621	160200	1135075385	5080	5080	5080	5080	0
246	20240621	160100	1135075385	5080	5080	5080	5080	0
247	20240621	160000	1135075385	5080	5080	5080	5080	0
248	20240621	155900	1135075385	5080	5080	5080	5080	0
249	20240621	155800	1135075385	5080	5080	5080	5080	0
250	20240621	155700	1135075385	5080	5080	5080	5080	0
251	20240621	155600	1135075385	5080	5080	5080	5080	0
252	20240621	155500	1135075385	5080	5080	5080	5080	0
253	20240621	155400	1135075385	5080	5080	5080	5080	0
254	20240621	155300	1135075385	5080	5080	5080	5080	0
255	20240621	155200	1135075385	5080	5080	5080	5080	0
256	20240621	155100	1135075385	5080	5080	5080	5080	0
257	20240621	155000	1135075385	5080	5080	5080	5080	0
258	20240621	154900	1135075385	5080	5080	5080	5080	0
259	20240621	154800	1135075385	5080	5080	5080	5080	0
260	20240621	154700	1135075385	5080	5080	5080	5080	0
261	20240621	154600	1135075385	5080	5080	5080	5080	0
262	20240621	154500	1135075385	5080	5080	5080	5080	0
263	20240621	154400	1135075385	5080	5080	5080	5080	0
264	20240621	154300	1135075385	5080	5080	5080	5080	0
265	20240621	154200	1135075385	5080	5080	5080	5080	0
266	20240621	154100	1135075385	5080	5080	5080	5080	0
267	20240621	154000	1135075385	5080	5080	5080	5080	0
268	20240621	153900	1135075385	5080	5080	5080	5080	0
269	20240621	153800	1135075385	5080	5080	5080	5080	0
270	20240621	153700	1135075385	5080	5080	5080	5080	0
271	20240621	153600	1135075385	5080	5080	5080	5080	0
272	20240621	153500	1135075385	5080	5080	5080	5080	5558
273	20240621	153400	1135075385	5080	5080	5080	5080	0
274	20240621	153300	1135075385	5080	5080	5080	5080	0
275	20240621	153200	1135075385	5080	5080	5080	5080	0
276	20240621	153100	1135075385	5080	5080	5080	5080	0
277	20240621	153000	1135075385	5080	5080	5080	5080	5558
278	20240621	152900	1106840745	5070	5070	5070	5070	0
279	20240621	152800	1106840745	5070	5070	5070	5070	0
280	20240621	152700	1106840745	5070	5070	5070	5070	0
281	20240621	152600	1106840745	5070	5070	5070	5070	0
282	20240621	152500	1106840745	5070	5070	5070	5070	0
283	20240621	152400	1106840745	5070	5070	5070	5070	0
284	20240621	152300	1106840745	5070	5070	5070	5070	0
285	20240621	152200	1106840745	5070	5070	5070	5070	0
286	20240621	152100	1106840745	5070	5070	5070	5070	0
287	20240621	152000	1106840745	5070	5070	5070	5070	0
288	20240621	151900	1106840745	5070	5060	5070	5060	2062
289	20240621	151800	1096386685	5070	5050	5070	5050	598
290	20240621	151700	1093359275	5050	5050	5050	5050	22
291	20240621	151600	1093248175	5050	5050	5050	5050	435
292	20240621	151500	1091051425	5050	5060	5060	5050	204
293	20240621	151400	1090021185	5060	5050	5060	5050	82
294	20240621	151300	1089606805	5060	5060	5060	5050	17
295	20240621	151200	1089520865	5060	5050	5060	5040	536
296	20240621	151100	1086817985	5050	5050	5050	5050	7
297	20240621	151000	1086782635	5060	5050	5060	5050	106
298	20240621	150900	1086247325	5040	5040	5040	5040	606
299	20240621	150800	1083193085	5050	5050	5050	5050	122
300	20240621	150700	1082576985	5060	5050	5060	5050	1406
301	20240621	150600	1075474645	5050	5060	5060	5050	2058
302	20240621	150500	1065078845	5070	5060	5070	5060	108
303	20240621	150400	1064532305	5070	5070	5070	5070	1
304	20240621	150300	1064527235	5070	5070	5070	5070	1
305	20240621	150200	1064522165	5070	5070	5070	5070	0
306	20240621	150100	1064522165	5070	5050	5070	5050	603
307	20240621	150000	1061476465	5060	5070	5070	5050	7
308	20240621	145900	1061441065	5070	5060	5070	5050	542
309	20240621	145800	1058703925	5050	5050	5050	5050	17
310	20240621	145700	1058618075	5070	5070	5070	5070	18
311	20240621	145600	1058526815	5070	5060	5070	5050	304
312	20240621	145500	1056991525	5070	5060	5070	5060	145
313	20240621	145400	1056257815	5060	5060	5070	5050	614
314	20240621	145300	1053145025	5070	5070	5070	5070	3
315	20240621	145200	1053129815	5060	5060	5060	5060	20
316	20240621	145100	1053028615	5060	5060	5060	5060	1
317	20240621	145000	1053023555	5060	5060	5060	5060	10
318	20240621	144900	1052972955	5070	5060	5070	5060	33
319	20240621	144800	1052805935	5080	5040	5080	5030	20012
320	20240621	144700	951558615	5040	5030	5040	5030	7
321	20240621	144600	951523395	5030	5030	5030	5030	10
322	20240621	144500	951473095	5030	5040	5040	5030	21
323	20240621	144400	951367455	5040	5040	5040	5040	3
324	20240621	144300	951352335	5040	5040	5040	5040	0
325	20240621	144200	951352335	5040	5040	5040	5040	5
326	20240621	144100	951327135	5040	5040	5040	5040	136
327	20240621	144000	950641695	5040	5030	5040	5030	2
328	20240621	143900	950631625	5040	5040	5040	5040	0
329	20240621	143800	950631625	5040	5020	5040	5020	155
330	20240621	143700	949853505	5020	5030	5030	5020	10
331	20240621	143600	949803295	5030	5030	5040	5030	12
332	20240621	143500	949742925	5030	5030	5040	5020	260
333	20240621	143400	948437665	5030	5030	5030	5030	31
334	20240621	143300	948281735	5030	5030	5030	5030	391
335	20240621	143200	946315005	5030	5030	5030	5030	0
336	20240621	143100	946315005	5030	5030	5030	5030	200
337	20240621	143000	945309005	5040	5030	5040	5030	1021
338	20240621	142900	940163365	5040	5030	5040	5030	2020
339	20240621	142800	930002565	5040	5040	5040	5040	0
340	20240621	142700	930002565	5040	5040	5040	5040	1
341	20240621	142600	929997525	5030	5040	5040	5030	152
342	20240621	142500	929232945	5040	5040	5040	5030	104
343	20240621	142400	928709785	5040	5040	5040	5030	137
344	20240621	142300	928020655	5040	5040	5040	5030	152
345	20240621	142200	927256075	5040	5040	5040	5040	200
346	20240621	142100	926248075	5040	5040	5040	5040	0
347	20240621	142000	926248075	5040	5030	5040	5030	4
348	20240621	141900	926227945	5030	5030	5040	5030	102
349	20240621	141800	925714875	5040	5040	5040	5040	71
350	20240621	141700	925357035	5040	5040	5040	5040	0
351	20240621	141600	925357035	5040	5040	5040	5030	640
352	20240621	141500	922131445	5040	5040	5040	5040	4
353	20240621	141400	922111285	5040	5040	5040	5040	7
354	20240621	141300	922076005	5040	5040	5040	5040	3
355	20240621	141200	922060885	5040	5040	5040	5040	100
356	20240621	141100	921556885	5040	5030	5040	5030	6
357	20240621	141000	921526695	5040	5040	5040	5030	1962
358	20240621	140900	911642615	5050	5050	5050	5050	0
359	20240621	140800	911642615	5050	5050	5050	5050	116
360	20240621	140700	911056815	5050	5040	5050	5040	242
361	20240621	140600	909836695	5040	5050	5050	5040	21
362	20240621	140500	909730755	5050	5040	5050	5040	2309
363	20240621	140400	898093355	5050	5050	5050	5050	3
364	20240621	140300	898078205	5050	5050	5050	5050	2
365	20240621	140200	898068105	5050	5050	5050	5050	0
366	20240621	140100	898068105	5050	5050	5050	5050	21
367	20240621	140000	897962055	5050	5040	5050	5040	2
368	20240621	135900	897951965	5040	5040	5040	5040	2
369	20240621	135800	897941885	5050	5050	5050	5050	29
370	20240621	135700	897795435	5050	5050	5050	5050	43
371	20240621	135600	897578285	5050	5050	5050	5050	0
372	20240621	135500	897578285	5050	5050	5050	5050	175
373	20240621	135400	896694535	5050	5050	5050	5050	3239
374	20240621	135300	880337585	5040	5050	5050	5040	231
375	20240621	135200	879173035	5040	5040	5040	5040	1442
376	20240621	135100	871905355	5040	5040	5040	5040	3182
377	20240621	135000	855868075	5040	5040	5040	5040	2
378	20240621	134900	855857995	5030	5030	5030	5030	500
379	20240621	134800	853342995	5030	5030	5030	5030	266
380	20240621	134700	852005015	5040	5040	5040	5040	379
381	20240621	134600	850094855	5040	5040	5040	5040	1
382	20240621	134500	850089815	5040	5040	5040	5030	5
383	20240621	134400	850064625	5040	5030	5040	5020	913
384	20240621	134300	845472975	5040	5040	5040	5040	1
385	20240621	134200	845467935	5040	5040	5040	5040	0
386	20240621	134100	845467935	5040	5040	5040	5040	12
387	20240621	134000	845407455	5040	5040	5040	5040	0
388	20240621	133900	845407455	5040	5040	5040	5040	1
389	20240621	133800	845402415	5030	5030	5030	5030	1500
390	20240621	133700	837857415	5040	5040	5040	5040	41
391	20240621	133600	837650775	5040	5040	5040	5040	2
392	20240621	133500	837640695	5040	5040	5040	5040	22
393	20240621	133400	837529815	5040	5050	5050	5030	3
394	20240621	133300	837514695	5050	5040	5050	5040	1072
395	20240621	133200	832111805	5040	5040	5040	5040	0
396	20240621	133100	832111805	5040	5040	5040	5040	17
397	20240621	133000	832026125	5050	5050	5050	5040	7187
398	20240621	132900	795731955	5060	5060	5060	5060	10
399	20240621	132800	795681355	5060	5060	5060	5060	1000
400	20240621	132700	790621355	5060	5060	5060	5060	41
401	20240621	132600	790413895	5060	5060	5060	5060	101
402	20240621	132500	789902835	5060	5060	5060	5060	4
403	20240621	132400	789882595	5070	5060	5070	5060	7
404	20240621	132300	789847165	5060	5060	5060	5050	108
405	20240621	132200	789301515	5060	5060	5060	5060	0
406	20240621	132100	789301515	5060	5060	5060	5060	2080
407	20240621	132000	778776715	5070	5080	5080	5060	279
408	20240621	131900	777364925	5080	5060	5080	5060	1000
409	20240621	131800	772285725	5060	5060	5060	5060	0
410	20240621	131700	772285725	5060	5070	5070	5060	50
411	20240621	131600	772032325	5070	5060	5070	5060	9
412	20240621	131500	771986755	5060	5060	5060	5060	2
413	20240621	131400	771976635	5060	5060	5060	5060	16
414	20240621	131300	771895675	5060	5060	5060	5050	1334
415	20240621	131200	765157015	5080	5080	5080	5080	0
416	20240621	131100	765157015	5080	5080	5080	5080	0
417	20240621	131000	765157015	5080	5070	5080	5070	3
418	20240621	130900	765141785	5080	5060	5080	5060	11
419	20240621	130800	765086105	5070	5070	5070	5070	3016
420	20240621	130700	749794985	5080	5080	5080	5080	42
421	20240621	130600	749581625	5080	5080	5080	5080	106
422	20240621	130500	749043145	5090	5080	5090	5080	958
423	20240621	130400	744176475	5080	5080	5090	5080	480
424	20240621	130300	741734175	5080	5080	5080	5080	1314
425	20240621	130200	735059055	5070	5070	5070	5070	50
426	20240621	130100	734805555	5070	5070	5070	5070	299
427	20240621	130000	733289625	5070	5070	5070	5070	110
428	20240621	125900	732731925	5080	5080	5080	5080	405
429	20240621	125800	730674525	5080	5080	5080	5080	500
430	20240621	125700	728134525	5080	5080	5080	5080	41
431	20240621	125600	727926245	5080	5080	5080	5080	2
432	20240621	125500	727916085	5080	5070	5080	5070	185
433	20240621	125400	726978115	5070	5070	5070	5070	1
434	20240621	125300	726973045	5070	5070	5070	5060	123
435	20240621	125200	726349595	5070	5070	5070	5070	56
436	20240621	125100	726065675	5070	5070	5070	5070	526
437	20240621	125000	723398855	5070	5070	5070	5070	107
438	20240621	124900	722856365	5060	5060	5060	5060	0
439	20240621	124800	722856365	5060	5060	5060	5060	9
440	20240621	124700	722810825	5060	5070	5080	5050	3071
441	20240621	124600	707274755	5070	5070	5070	5070	2277
442	20240621	124500	695730365	5070	5070	5070	5070	2
443	20240621	124400	695720225	5070	5070	5070	5070	1
444	20240621	124300	695715155	5070	5070	5070	5070	2
445	20240621	124200	695705015	5070	5070	5070	5070	20
446	20240621	124100	695603615	5070	5070	5070	5070	100
447	20240621	124000	695096615	5070	5070	5070	5070	1
448	20240621	123900	695091545	5060	5060	5060	5060	683
449	20240621	123800	691635565	5060	5060	5060	5060	0
450	20240621	123700	691635565	5060	5060	5060	5060	40
451	20240621	123600	691433165	5060	5060	5060	5060	2
452	20240621	123500	691423045	5060	5060	5060	5060	4
453	20240621	123400	691402805	5050	5060	5060	5050	35
454	20240621	123300	691225715	5060	5060	5060	5060	3
455	20240621	123200	691210535	5060	5060	5060	5060	216
456	20240621	123100	690117575	5060	5060	5060	5060	103
457	20240621	123000	689596395	5060	5070	5070	5060	380
458	20240621	122900	687673075	5060	5060	5060	5060	23
459	20240621	122800	687556695	5060	5060	5060	5060	729
460	20240621	122700	683867955	5060	5060	5060	5060	0
461	20240621	122600	683867955	5060	5050	5060	5050	925
462	20240621	122500	679196655	5070	5070	5070	5060	206
463	20240621	122400	678152265	5070	5070	5070	5070	1
464	20240621	122300	678147195	5060	5060	5060	5060	94
465	20240621	122200	677671555	5060	5060	5060	5060	44
466	20240621	122100	677448915	5060	5060	5060	5060	103
467	20240621	122000	676927735	5070	5060	5070	5060	10
468	20240621	121900	676877125	5060	5060	5060	5060	40
469	20240621	121800	676674725	5070	5070	5070	5070	0
470	20240621	121700	676674725	5070	5070	5070	5070	1
471	20240621	121600	676669655	5060	5060	5060	5060	12
472	20240621	121500	676608935	5070	5060	5070	5060	78
473	20240621	121400	676214235	5070	5070	5070	5070	2
474	20240621	121300	676204095	5070	5050	5070	5050	201
475	20240621	121200	675189025	5060	5060	5060	5060	1
476	20240621	121100	675183965	5060	5060	5060	5060	345
477	20240621	121000	673438265	5070	5060	5070	5060	656
478	20240621	120900	670118895	5070	5070	5070	5070	0
479	20240621	120800	670118895	5070	5070	5070	5070	0
480	20240621	120700	670118895	5070	5070	5070	5070	40
481	20240621	120600	669916095	5070	5070	5070	5070	1003
482	20240621	120500	664830885	5070	5060	5070	5060	9
483	20240621	120400	664785335	5060	5060	5060	5060	1382
484	20240621	120300	657792415	5060	5060	5060	5060	4
485	20240621	120200	657772175	5050	5050	5050	5050	3631
486	20240621	120100	639435625	5050	5050	5050	5050	5
487	20240621	120000	639410375	5050	5040	5050	5040	14
488	20240621	115900	639339795	5040	5040	5040	5040	0
489	20240621	115800	639339795	5040	5040	5040	5040	2
490	20240621	115700	639329715	5040	5050	5050	5040	370
491	20240621	115600	637464495	5050	5050	5050	5050	80
492	20240621	115500	637060495	5050	5040	5050	5040	18
493	20240621	115400	636969605	5050	5050	5050	5050	2
494	20240621	115300	636959505	5050	5050	5050	5050	1
495	20240621	115200	636954455	5050	5050	5050	5050	0
496	20240621	115100	636954455	5050	5050	5050	5050	0
497	20240621	115000	636954455	5050	5050	5050	5050	1
498	20240621	114900	636949405	5050	5050	5050	5050	0
499	20240621	114800	636949405	5050	5050	5050	5050	59
500	20240621	114700	636651455	5030	5040	5040	5030	3434
501	20240621	114600	619368955	5040	5040	5040	5040	39
502	20240621	114500	619172395	5050	5050	5050	5050	4
503	20240621	114400	619152195	5040	5040	5050	5040	274
504	20240621	114300	617771205	5050	5050	5050	5050	2
505	20240621	114200	617761105	5050	5050	5050	5050	0
506	20240621	114100	617761105	5050	5050	5050	5050	0
507	20240621	114000	617761105	5050	5050	5050	5050	1
508	20240621	113900	617756055	5040	5040	5040	5040	0
509	20240621	113800	617756055	5040	5040	5040	5040	0
510	20240621	113700	617756055	5040	5050	5050	5040	141
511	20240621	113600	617045005	5050	5050	5050	5050	2
512	20240621	113500	617034905	5050	5050	5050	5050	4
513	20240621	113400	617014705	5050	5050	5050	5050	6
514	20240621	113300	616984405	5050	5050	5050	5050	0
515	20240621	113200	616984405	5050	5050	5050	5050	6
516	20240621	113100	616954105	5050	5050	5050	5050	20
517	20240621	113000	616853105	5050	5050	5050	5040	17
518	20240621	112900	616767265	5050	5050	5050	5050	743
519	20240621	112800	613015115	5050	5050	5050	5050	200
520	20240621	112700	612005115	5040	5040	5050	5040	350
521	20240621	112600	610240115	5040	5040	5040	5040	0
522	20240621	112500	610240115	5040	5050	5050	5040	14
523	20240621	112400	610169475	5040	5040	5050	5040	529
524	20240621	112300	607503305	5040	5040	5040	5040	514
525	20240621	112200	604912745	5040	5050	5050	5040	472
526	20240621	112100	602533765	5050	5050	5050	5050	0
527	20240621	112000	602533765	5050	5040	5050	5040	34
528	20240621	111900	602362385	5050	5050	5050	5050	0
529	20240621	111800	602362385	5050	5050	5050	5050	0
530	20240621	111700	602362385	5050	5050	5050	5050	41
531	20240621	111600	602155335	5050	5050	5050	5050	7
532	20240621	111500	602119985	5050	5050	5050	5050	2
533	20240621	111400	602109885	5050	5050	5050	5050	1
534	20240621	111300	602104835	5050	5050	5050	5050	2
535	20240621	111200	602094735	5040	5040	5040	5040	420
536	20240621	111100	599977935	5030	5030	5030	5030	0
537	20240621	111000	599977935	5030	5030	5040	5030	1512
538	20240621	110900	592372565	5040	5040	5040	5040	289
539	20240621	110800	590916005	5040	5050	5050	5040	1038
540	20240621	110700	585684025	5050	5050	5050	5050	0
541	20240621	110600	585684025	5050	5050	5050	5050	0
542	20240621	110500	585684025	5050	5050	5050	5050	41
543	20240621	110400	585476975	5050	5050	5050	5050	1
544	20240621	110300	585471925	5050	5050	5050	5040	40
545	20240621	110200	585270205	5060	5060	5060	5060	0
546	20240621	110100	585270205	5060	5060	5060	5060	508
547	20240621	110000	582699725	5050	5050	5050	5050	0
548	20240621	105900	582699725	5050	5050	5050	5050	206
549	20240621	105800	581659425	5060	5070	5070	5060	15
550	20240621	105700	581583485	5080	5050	5080	5050	1040
551	20240621	105600	576315515	5050	5040	5050	5040	331
552	20240621	105500	574645265	5040	5050	5050	5040	145
553	20240621	105400	573914455	5040	5040	5040	5040	0
554	20240621	105300	573914455	5040	5050	5050	5040	1922
555	20240621	105200	564226575	5050	5040	5050	5040	513
556	20240621	105100	561640925	5050	5050	5050	5050	534
557	20240621	105000	558944225	5050	5060	5060	5050	3
558	20240621	104900	558929065	5050	5060	5060	5050	2099
559	20240621	104800	548329095	5060	5060	5060	5060	13
560	20240621	104700	548263315	5060	5060	5060	5050	19
561	20240621	104600	548167185	5050	5050	5050	5050	10
562	20240621	104500	548116685	5060	5060	5070	5060	7
563	20240621	104400	548081255	5060	5060	5060	5060	2
564	20240621	104300	548071135	5060	5060	5060	5060	401
565	20240621	104200	546042075	5070	5060	5070	5060	11
566	20240621	104100	545986385	5060	5060	5060	5060	0
567	20240621	104000	545986385	5060	5060	5060	5060	74
568	20240621	103900	545611945	5070	5070	5070	5070	2
569	20240621	103800	545601805	5060	5070	5070	5060	197
570	20240621	103700	544603025	5080	5070	5080	5060	639
571	20240621	103600	541366775	5090	5090	5090	5080	410
572	20240621	103500	539279975	5090	5070	5090	5060	166
573	20240621	103400	538437555	5080	5100	5100	5080	198
574	20240621	103300	537429755	5080	5070	5100	5070	4123
575	20240621	103200	516459475	5070	5060	5070	5060	350
576	20240621	103100	514687495	5050	5050	5050	5050	26
577	20240621	103000	514556195	5050	5030	5050	5030	6
578	20240621	102900	514525935	5030	5040	5040	5030	660
579	20240621	102800	511205335	5040	5050	5050	5040	924
580	20240621	102700	506548365	5060	5050	5060	5050	106
581	20240621	102600	506012865	5050	5060	5060	5050	138
582	20240621	102500	505315955	5060	5060	5060	5060	0
583	20240621	102400	505315955	5060	5060	5060	5060	1497
584	20240621	102300	497741135	5060	5060	5060	5060	2
585	20240621	102200	497731015	5060	5050	5060	5050	7
586	20240621	102100	497695655	5050	5050	5050	5050	0
587	20240621	102000	497695655	5050	5060	5060	5050	313
588	20240621	101900	496112375	5060	5060	5060	5060	2
589	20240621	101800	496102255	5060	5060	5070	5060	980
590	20240621	101700	491134715	5060	5060	5060	5060	481
591	20240621	101600	488700855	5060	5060	5070	5060	619
592	20240621	101500	485568535	5060	5060	5060	5060	100
593	20240621	101400	485062535	5050	5050	5050	5050	13
594	20240621	101300	484996885	5050	5060	5060	5050	1918
595	20240621	101200	475309985	5050	5050	5050	5050	2301
596	20240621	101100	463689935	5040	5050	5060	5040	2165
597	20240621	101000	452758305	5040	5060	5060	5040	221
598	20240621	100900	451641795	5070	5050	5070	5050	2211
599	20240621	100800	440441085	5060	5060	5060	5060	10
600	20240621	100700	440390485	5060	5050	5060	5030	833
601	20240621	100600	436190515	5030	5030	5030	5030	60
602	20240621	100500	435888715	5050	5060	5060	5020	41
603	20240621	100400	435682515	5040	5050	5050	5040	1650
604	20240621	100300	427362915	5060	5050	5060	5040	137
605	20240621	100200	426672055	5050	5060	5060	5050	511
606	20240621	100100	424091475	5060	5060	5060	5050	465
607	20240621	100000	421740665	5060	5040	5060	5040	2733
608	20240621	095900	407939025	5050	5030	5050	5030	5833
609	20240621	095800	378586955	5030	5020	5030	5020	305
610	20240621	095700	377055805	5030	5030	5030	5020	219
611	20240621	095600	375955385	5030	5020	5030	5020	33
612	20240621	095500	375789495	5020	5030	5030	5020	21
613	20240621	095400	375684065	5030	5030	5030	5030	31
614	20240621	095300	375528135	5030	5030	5030	5030	1
615	20240621	095200	375523105	5020	5020	5020	5020	0
616	20240621	095100	375523105	5020	5020	5020	5020	0
617	20240621	095000	375523105	5020	5030	5030	5020	30
618	20240621	094900	375372405	5030	5030	5030	5020	40
619	20240621	094800	375171405	5030	5030	5030	5030	0
620	20240621	094700	375171405	5030	5030	5030	5030	42
621	20240621	094600	374960145	5030	5030	5030	5030	1
622	20240621	094500	374955115	5030	5020	5030	5020	101
623	20240621	094400	374448085	5030	5030	5030	5030	62
624	20240621	094300	374136225	5030	5030	5030	5020	211
625	20240621	094200	373076895	5030	5020	5030	5020	62
626	20240621	094100	372765055	5030	5020	5030	5010	62
627	20240621	094000	372453815	5020	5020	5020	5020	2
628	20240621	093900	372443775	5030	5030	5030	5030	20
629	20240621	093800	372343175	5010	5020	5020	5010	700
630	20240621	093700	368836165	5010	5020	5020	5010	60
631	20240621	093600	368535115	5020	5030	5030	5020	496
632	20240621	093500	366045145	5030	5030	5030	5030	363
633	20240621	093400	364219255	5030	5030	5030	5030	45
634	20240621	093300	363992905	5040	5060	5060	5030	482
635	20240621	093200	361555865	5010	5010	5050	5010	5009
636	20240621	093100	336351915	5010	5010	5010	5010	0
637	20240621	093000	336351915	5010	5010	5010	5010	393
638	20240621	092900	334382985	5010	5020	5020	5010	1553
639	20240621	092800	326602195	5020	5020	5020	5020	50
640	20240621	092700	326351195	5010	5010	5010	5010	1
641	20240621	092600	326346185	5010	4995	5010	4995	4888
642	20240621	092500	301915450	4995	4990	4995	4990	600
643	20240621	092400	298920740	4990	4995	4995	4990	551
644	20240621	092300	296171245	4990	4990	4990	4990	496
645	20240621	092200	293696205	4990	4995	4995	4990	205
646	20240621	092100	292672705	4995	4990	4995	4990	3
647	20240621	092000	292657725	4995	5000	5000	4995	145
648	20240621	091900	291933445	4995	4990	4995	4990	860
649	20240621	091800	287639735	4995	4995	5000	4990	866
650	20240621	091700	283314885	4995	4985	4995	4980	1580
651	20240621	091600	275430585	4985	4985	4990	4980	15992
652	20240621	091500	195750475	4985	4990	4990	4985	329
653	20240621	091400	194109495	4990	4995	4995	4990	742
654	20240621	091300	190406635	4985	4980	4995	4980	9169
655	20240621	091200	144628280	4980	4995	4995	4980	1303
656	20240621	091100	138130280	4990	5000	5000	4990	3767
657	20240621	091000	119331500	5000	5000	5010	4995	1172
658	20240621	090900	113476690	5000	5010	5020	5000	3436
659	20240621	090800	96296280	5000	5000	5010	5000	2030
660	20240621	090700	86146060	5000	5000	5000	5000	251
661	20240621	090600	84891060	5000	5000	5000	5000	1840
662	20240621	090500	75691060	5000	5010	5010	5000	8
663	20240621	090400	75650990	5010	5010	5010	5000	468
664	20240621	090300	73308610	5010	5000	5020	5000	9211
665	20240621	090200	27218200	4995	5010	5010	4995	1404
666	20240621	090100	20196550	5020	5010	5020	5000	2027
667	20240621	090000	10043620	5010	5030	5030	5010	1802