KissMeData/053290/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	193300	456354165	4375	4375	4375	4375	7545
3	20240620	193200	456354165	4375	4375	4375	4375	0
4	20240620	193100	456354165	4375	4375	4375	4375	0
5	20240620	193000	456354165	4375	4375	4375	4375	0
6	20240620	192900	456354165	4375	4375	4375	4375	0
7	20240620	192800	456354165	4375	4375	4375	4375	0
8	20240620	192700	456354165	4375	4375	4375	4375	0
9	20240620	192600	456354165	4375	4375	4375	4375	0
10	20240620	192500	456354165	4375	4375	4375	4375	0
11	20240620	192400	456354165	4375	4375	4375	4375	0
12	20240620	192300	456354165	4375	4375	4375	4375	0
13	20240620	192200	456354165	4375	4375	4375	4375	0
14	20240620	192100	456354165	4375	4375	4375	4375	0
15	20240620	192000	456354165	4375	4375	4375	4375	0
16	20240620	191900	456354165	4375	4375	4375	4375	0
17	20240620	191800	456354165	4375	4375	4375	4375	0
18	20240620	191700	456354165	4375	4375	4375	4375	0
19	20240620	191600	456354165	4375	4375	4375	4375	0
20	20240620	191500	456354165	4375	4375	4375	4375	0
21	20240620	191400	456354165	4375	4375	4375	4375	0
22	20240620	191300	456354165	4375	4375	4375	4375	0
23	20240620	191200	456354165	4375	4375	4375	4375	0
24	20240620	191100	456354165	4375	4375	4375	4375	0
25	20240620	191000	456354165	4375	4375	4375	4375	0
26	20240620	190900	456354165	4375	4375	4375	4375	0
27	20240620	190800	456354165	4375	4375	4375	4375	0
28	20240620	190700	456354165	4375	4375	4375	4375	0
29	20240620	190600	456354165	4375	4375	4375	4375	0
30	20240620	190500	456354165	4375	4375	4375	4375	0
31	20240620	190400	456354165	4375	4375	4375	4375	0
32	20240620	190300	456354165	4375	4375	4375	4375	7545
33	20240620	190200	456354165	4375	4375	4375	4375	0
34	20240620	190100	456354165	4375	4375	4375	4375	0
35	20240620	190000	456354165	4375	4375	4375	4375	0
36	20240620	185900	456354165	4375	4375	4375	4375	0
37	20240620	185800	456354165	4375	4375	4375	4375	0
38	20240620	185700	456354165	4375	4375	4375	4375	0
39	20240620	185600	456354165	4375	4375	4375	4375	0
40	20240620	185500	456354165	4375	4375	4375	4375	0
41	20240620	185400	456354165	4375	4375	4375	4375	0
42	20240620	185300	456354165	4375	4375	4375	4375	0
43	20240620	185200	456354165	4375	4375	4375	4375	0
44	20240620	185100	456354165	4375	4375	4375	4375	0
45	20240620	185000	456354165	4375	4375	4375	4375	0
46	20240620	184900	456354165	4375	4375	4375	4375	0
47	20240620	184800	456354165	4375	4375	4375	4375	0
48	20240620	184700	456354165	4375	4375	4375	4375	0
49	20240620	184600	456354165	4375	4375	4375	4375	0
50	20240620	184500	456354165	4375	4375	4375	4375	0
51	20240620	184400	456354165	4375	4375	4375	4375	0
52	20240620	184300	456354165	4375	4375	4375	4375	0
53	20240620	184200	456354165	4375	4375	4375	4375	0
54	20240620	184100	456354165	4375	4375	4375	4375	0
55	20240620	184000	456354165	4375	4375	4375	4375	0
56	20240620	183900	456354165	4375	4375	4375	4375	0
57	20240620	183800	456354165	4375	4375	4375	4375	0
58	20240620	183700	456354165	4375	4375	4375	4375	0
59	20240620	183600	456354165	4375	4375	4375	4375	0
60	20240620	183500	456354165	4375	4375	4375	4375	0
61	20240620	183400	456354165	4375	4375	4375	4375	0
62	20240620	183300	456354165	4375	4375	4375	4375	7545
63	20240620	183200	456354165	4375	4375	4375	4375	0
64	20240620	183100	456354165	4375	4375	4375	4375	0
65	20240620	183000	456354165	4375	4375	4375	4375	0
66	20240620	182900	456354165	4375	4375	4375	4375	0
67	20240620	182800	456354165	4375	4375	4375	4375	0
68	20240620	182700	456354165	4375	4375	4375	4375	0
69	20240620	182600	456354165	4375	4375	4375	4375	0
70	20240620	182500	456354165	4375	4375	4375	4375	0
71	20240620	182400	456354165	4375	4375	4375	4375	0
72	20240620	182300	456354165	4375	4375	4375	4375	0
73	20240620	182200	456354165	4375	4375	4375	4375	0
74	20240620	182100	456354165	4375	4375	4375	4375	0
75	20240620	182000	456354165	4375	4375	4375	4375	0
76	20240620	181900	456354165	4375	4375	4375	4375	0
77	20240620	181800	456354165	4375	4375	4375	4375	0
78	20240620	181700	456354165	4375	4375	4375	4375	0
79	20240620	181600	456354165	4375	4375	4375	4375	0
80	20240620	181500	456354165	4375	4375	4375	4375	0
81	20240620	181400	456354165	4375	4375	4375	4375	0
82	20240620	181300	456354165	4375	4375	4375	4375	0
83	20240620	181200	456354165	4375	4375	4375	4375	0
84	20240620	181100	456354165	4375	4375	4375	4375	0
85	20240620	181000	456354165	4375	4375	4375	4375	0
86	20240620	180900	456354165	4375	4375	4375	4375	0
87	20240620	180800	456354165	4375	4375	4375	4375	0
88	20240620	180700	456354165	4375	4375	4375	4375	0
89	20240620	180600	456354165	4375	4375	4375	4375	0
90	20240620	180500	456354165	4375	4375	4375	4375	0
91	20240620	180400	456354165	4375	4375	4375	4375	0
92	20240620	180300	456354165	4375	4375	4375	4375	7545
93	20240620	180200	456354165	4375	4375	4375	4375	0
94	20240620	180100	456354165	4375	4375	4375	4375	0
95	20240620	180000	456354165	4375	4375	4375	4375	0
96	20240620	175900	456354165	4375	4375	4375	4375	0
97	20240620	175800	456354165	4375	4375	4375	4375	0
98	20240620	175700	456354165	4375	4375	4375	4375	0
99	20240620	175600	456354165	4375	4375	4375	4375	0
100	20240620	175500	456354165	4375	4375	4375	4375	0
101	20240620	175400	456354165	4375	4375	4375	4375	0
102	20240620	175300	456354165	4375	4375	4375	4375	0
103	20240620	175200	456354165	4375	4375	4375	4375	0
104	20240620	175100	456354165	4375	4375	4375	4375	0
105	20240620	175000	456354165	4375	4375	4375	4375	0
106	20240620	174900	456354165	4375	4375	4375	4375	0
107	20240620	174800	456354165	4375	4375	4375	4375	0
108	20240620	174700	456354165	4375	4375	4375	4375	0
109	20240620	174600	456354165	4375	4375	4375	4375	0
110	20240620	174500	456354165	4375	4375	4375	4375	0
111	20240620	174400	456354165	4375	4375	4375	4375	0
112	20240620	174300	456354165	4375	4375	4375	4375	0
113	20240620	174200	456354165	4375	4375	4375	4375	0
114	20240620	174100	456354165	4375	4375	4375	4375	0
115	20240620	174000	456354165	4375	4375	4375	4375	0
116	20240620	173900	456354165	4375	4375	4375	4375	0
117	20240620	173800	456354165	4375	4375	4375	4375	0
118	20240620	173700	456354165	4375	4375	4375	4375	0
119	20240620	173600	456354165	4375	4375	4375	4375	0
120	20240620	173500	456354165	4375	4375	4375	4375	0
121	20240620	173400	456354165	4375	4375	4375	4375	0
122	20240620	173300	456354165	4375	4375	4375	4375	7545
123	20240620	173200	456354165	4375	4375	4375	4375	0
124	20240620	173100	456354165	4375	4375	4375	4375	0
125	20240620	173000	456354165	4375	4375	4375	4375	0
126	20240620	172900	456354165	4375	4375	4375	4375	0
127	20240620	172800	456354165	4375	4375	4375	4375	0
128	20240620	172700	456354165	4375	4375	4375	4375	0
129	20240620	172600	456354165	4375	4375	4375	4375	0
130	20240620	172500	456354165	4375	4375	4375	4375	0
131	20240620	172400	456354165	4375	4375	4375	4375	0
132	20240620	172300	456354165	4375	4375	4375	4375	0
133	20240620	172200	456354165	4375	4375	4375	4375	0
134	20240620	172100	456354165	4375	4375	4375	4375	0
135	20240620	172000	456354165	4375	4375	4375	4375	0
136	20240620	171900	456354165	4375	4375	4375	4375	0
137	20240620	171800	456354165	4375	4375	4375	4375	0
138	20240620	171700	456354165	4375	4375	4375	4375	0
139	20240620	171600	456354165	4375	4375	4375	4375	0
140	20240620	171500	456354165	4375	4375	4375	4375	0
141	20240620	171400	456354165	4375	4375	4375	4375	0
142	20240620	171300	456354165	4375	4375	4375	4375	0
143	20240620	171200	456354165	4375	4375	4375	4375	0
144	20240620	171100	456354165	4375	4375	4375	4375	0
145	20240620	171000	456354165	4375	4375	4375	4375	0
146	20240620	170900	456354165	4375	4375	4375	4375	0
147	20240620	170800	456354165	4375	4375	4375	4375	0
148	20240620	170700	456354165	4375	4375	4375	4375	0
149	20240620	170600	456354165	4375	4375	4375	4375	0
150	20240620	170500	456354165	4375	4375	4375	4375	0
151	20240620	170400	456354165	4375	4375	4375	4375	0
152	20240620	170300	456354165	4375	4375	4375	4375	7545
153	20240620	170200	456354165	4375	4375	4375	4375	0
154	20240620	170100	456354165	4375	4375	4375	4375	0
155	20240620	170000	456354165	4375	4375	4375	4375	0
156	20240620	165900	456354165	4375	4375	4375	4375	0
157	20240620	165800	456354165	4375	4375	4375	4375	0
158	20240620	165700	456354165	4375	4375	4375	4375	0
159	20240620	165600	456354165	4375	4375	4375	4375	0
160	20240620	165500	456354165	4375	4375	4375	4375	0
161	20240620	165400	456354165	4375	4375	4375	4375	0
162	20240620	165300	456354165	4375	4375	4375	4375	0
163	20240620	165200	456354165	4375	4375	4375	4375	0
164	20240620	165100	456354165	4375	4375	4375	4375	0
165	20240620	165000	456354165	4375	4375	4375	4375	0
166	20240620	164900	456354165	4375	4375	4375	4375	0
167	20240620	164800	456354165	4375	4375	4375	4375	0
168	20240620	164700	456354165	4375	4375	4375	4375	0
169	20240620	164600	456354165	4375	4375	4375	4375	0
170	20240620	164500	456354165	4375	4375	4375	4375	0
171	20240620	164400	456354165	4375	4375	4375	4375	0
172	20240620	164300	456354165	4375	4375	4375	4375	0
173	20240620	164200	456354165	4375	4375	4375	4375	0
174	20240620	164100	456354165	4375	4375	4375	4375	0
175	20240620	164000	456354165	4375	4375	4375	4375	0
176	20240620	163900	456354165	4375	4375	4375	4375	0
177	20240620	163800	456354165	4375	4375	4375	4375	0
178	20240620	163700	456354165	4375	4375	4375	4375	0
179	20240620	163600	456354165	4375	4375	4375	4375	0
180	20240620	163500	456354165	4375	4375	4375	4375	0
181	20240620	163400	456354165	4375	4375	4375	4375	0
182	20240620	163300	456354165	4375	4375	4375	4375	7545
183	20240620	163200	456354165	4375	4375	4375	4375	0
184	20240620	163100	456354165	4375	4375	4375	4375	0
185	20240620	163000	456354165	4375	4375	4375	4375	0
186	20240620	162900	456354165	4375	4375	4375	4375	0
187	20240620	162800	456354165	4375	4375	4375	4375	0
188	20240620	162700	456354165	4375	4375	4375	4375	0
189	20240620	162600	456354165	4375	4375	4375	4375	0
190	20240620	162500	456354165	4375	4375	4375	4375	0
191	20240620	162400	456354165	4375	4375	4375	4375	0
192	20240620	162300	456354165	4375	4375	4375	4375	0
193	20240620	162200	456354165	4375	4375	4375	4375	0
194	20240620	162100	456354165	4375	4375	4375	4375	0
195	20240620	162000	456354165	4375	4375	4375	4375	0
196	20240620	161900	456354165	4375	4375	4375	4375	0
197	20240620	161800	456354165	4375	4375	4375	4375	0
198	20240620	161700	456354165	4375	4375	4375	4375	0
199	20240620	161600	456354165	4375	4375	4375	4375	0
200	20240620	161500	456354165	4375	4375	4375	4375	0
201	20240620	161400	456354165	4375	4375	4375	4375	0
202	20240620	161300	456354165	4375	4375	4375	4375	0
203	20240620	161200	456354165	4375	4375	4375	4375	0
204	20240620	161100	456354165	4375	4375	4375	4375	0
205	20240620	161000	456354165	4375	4375	4375	4375	0
206	20240620	160900	456354165	4375	4375	4375	4375	0
207	20240620	160800	456354165	4375	4375	4375	4375	0
208	20240620	160700	456354165	4375	4375	4375	4375	0
209	20240620	160600	456354165	4375	4375	4375	4375	0
210	20240620	160500	456354165	4375	4375	4375	4375	0
211	20240620	160400	456354165	4375	4375	4375	4375	0
212	20240620	160300	456354165	4375	4375	4375	4375	7545
213	20240620	160200	456354165	4375	4375	4375	4375	0
214	20240620	160100	456354165	4375	4375	4375	4375	0
215	20240620	160000	456354165	4375	4375	4375	4375	0
216	20240620	155900	456354165	4375	4375	4375	4375	0
217	20240620	155800	456354165	4375	4375	4375	4375	0
218	20240620	155700	456354165	4375	4375	4375	4375	0
219	20240620	155600	456354165	4375	4375	4375	4375	0
220	20240620	155500	456354165	4375	4375	4375	4375	0
221	20240620	155400	456354165	4375	4375	4375	4375	0
222	20240620	155300	456354165	4375	4375	4375	4375	0
223	20240620	155200	456354165	4375	4375	4375	4375	0
224	20240620	155100	456354165	4375	4375	4375	4375	0
225	20240620	155000	456354165	4375	4375	4375	4375	0
226	20240620	154900	456354165	4375	4375	4375	4375	0
227	20240620	154800	456354165	4375	4375	4375	4375	0
228	20240620	154700	456354165	4375	4375	4375	4375	0
229	20240620	154600	456354165	4375	4375	4375	4375	0
230	20240620	154500	456354165	4375	4375	4375	4375	0
231	20240620	154400	456354165	4375	4375	4375	4375	0
232	20240620	154300	456354165	4375	4375	4375	4375	0
233	20240620	154200	456354165	4375	4375	4375	4375	0
234	20240620	154100	456354165	4375	4375	4375	4375	0
235	20240620	154000	456354165	4375	4375	4375	4375	0
236	20240620	153900	456354165	4375	4375	4375	4375	0
237	20240620	153800	456354165	4375	4375	4375	4375	0
238	20240620	153700	456354165	4375	4375	4375	4375	0
239	20240620	153600	456354165	4375	4375	4375	4375	0
240	20240620	153500	456354165	4375	4375	4375	4375	0
241	20240620	153400	456354165	4375	4375	4375	4375	0
242	20240620	153300	456354165	4375	4375	4375	4375	7545
243	20240620	153200	456354165	4375	4375	4375	4375	0
244	20240620	153100	456354165	4375	4375	4375	4375	0
245	20240620	153000	456354165	4375	4375	4375	4375	7545
246	20240620	152900	423344790	4390	4390	4390	4390	0
247	20240620	152800	423344790	4390	4390	4390	4390	0
248	20240620	152700	423344790	4390	4390	4390	4390	0
249	20240620	152600	423344790	4390	4390	4390	4390	0
250	20240620	152500	423344790	4390	4390	4390	4390	0
251	20240620	152400	423344790	4390	4390	4390	4390	0
252	20240620	152300	423344790	4390	4390	4390	4390	0
253	20240620	152200	423344790	4390	4390	4390	4390	0
254	20240620	152100	423344790	4390	4390	4390	4390	0
255	20240620	152000	423344790	4390	4390	4390	4390	0
256	20240620	151900	423344790	4390	4385	4390	4385	27
257	20240620	151800	423226390	4390	4390	4390	4385	182
258	20240620	151700	422428310	4390	4390	4390	4390	0
259	20240620	151600	422428310	4390	4385	4390	4385	243
260	20240620	151500	421362750	4390	4390	4390	4390	0
261	20240620	151400	421362750	4390	4390	4390	4390	20
262	20240620	151300	421274950	4390	4390	4390	4390	100
263	20240620	151200	420835950	4390	4390	4390	4390	0
264	20240620	151100	420835950	4390	4390	4390	4390	0
265	20240620	151000	420835950	4390	4385	4390	4380	11
266	20240620	150900	420787745	4390	4390	4390	4380	792
267	20240620	150800	417314725	4390	4400	4415	4390	654
268	20240620	150700	414443015	4415	4415	4415	4415	5
269	20240620	150600	414420940	4415	4415	4415	4415	3
270	20240620	150500	414407695	4415	4415	4415	4415	6
271	20240620	150400	414381205	4420	4420	4420	4420	0
272	20240620	150300	414381205	4420	4420	4420	4420	0
273	20240620	150200	414381205	4420	4420	4420	4420	0
274	20240620	150100	414381205	4420	4420	4420	4420	200
275	20240620	150000	413497205	4420	4415	4420	4415	201
276	20240620	145900	412609285	4415	4420	4420	4395	387
277	20240620	145800	410907680	4410	4410	4410	4410	105
278	20240620	145700	410444630	4420	4420	4420	4420	0
279	20240620	145600	410444630	4420	4420	4420	4420	8
280	20240620	145500	410409270	4405	4405	4405	4405	0
281	20240620	145400	410409270	4405	4405	4405	4405	0
282	20240620	145300	410409270	4405	4405	4405	4405	0
283	20240620	145200	410409270	4405	4405	4405	4405	0
284	20240620	145100	410409270	4405	4405	4405	4405	0
285	20240620	145000	410409270	4405	4405	4405	4405	0
286	20240620	144900	410409270	4405	4405	4405	4405	0
287	20240620	144800	410409270	4405	4405	4405	4405	134
288	20240620	144700	409819000	4410	4410	4410	4410	0
289	20240620	144600	409819000	4410	4410	4410	4410	0
290	20240620	144500	409819000	4410	4410	4410	4410	1
291	20240620	144400	409814590	4410	4410	4410	4410	0
292	20240620	144300	409814590	4410	4410	4410	4410	0
293	20240620	144200	409814590	4410	4410	4410	4410	0
294	20240620	144100	409814590	4410	4410	4410	4410	0
295	20240620	144000	409814590	4410	4410	4410	4410	0
296	20240620	143900	409814590	4410	4410	4410	4410	0
297	20240620	143800	409814590	4410	4410	4410	4410	0
298	20240620	143700	409814590	4410	4410	4410	4410	0
299	20240620	143600	409814590	4410	4410	4410	4410	0
300	20240620	143500	409814590	4410	4410	4410	4410	1
301	20240620	143400	409810180	4410	4415	4415	4410	55
302	20240620	143300	409567370	4415	4415	4415	4415	1
303	20240620	143200	409562955	4410	4410	4410	4410	0
304	20240620	143100	409562955	4410	4410	4410	4410	9
305	20240620	143000	409523265	4420	4420	4420	4420	1
306	20240620	142900	409518845	4420	4405	4420	4395	1065
307	20240620	142800	404834330	4410	4410	4410	4410	83
308	20240620	142700	404468300	4410	4410	4410	4410	3
309	20240620	142600	404455070	4410	4410	4410	4410	0
310	20240620	142500	404455070	4410	4410	4410	4410	1
311	20240620	142400	404450660	4405	4410	4410	4405	365
312	20240620	142300	402842580	4410	4410	4410	4410	0
313	20240620	142200	402842580	4410	4410	4410	4410	0
314	20240620	142100	402842580	4410	4410	4410	4410	0
315	20240620	142000	402842580	4410	4410	4410	4410	0
316	20240620	141900	402842580	4410	4410	4410	4410	1
317	20240620	141800	402838170	4400	4415	4415	4400	1136
318	20240620	141700	397834125	4425	4425	4425	4425	0
319	20240620	141600	397834125	4425	4425	4425	4425	0
320	20240620	141500	397834125	4425	4425	4425	4425	0
321	20240620	141400	397834125	4425	4425	4425	4425	0
322	20240620	141300	397834125	4425	4425	4425	4425	0
323	20240620	141200	397834125	4425	4425	4425	4425	0
324	20240620	141100	397834125	4425	4425	4425	4425	0
325	20240620	141000	397834125	4425	4425	4425	4425	0
326	20240620	140900	397834125	4425	4425	4425	4425	0
327	20240620	140800	397834125	4425	4425	4425	4425	0
328	20240620	140700	397834125	4425	4425	4425	4425	0
329	20240620	140600	397834125	4425	4425	4425	4425	0
330	20240620	140500	397834125	4425	4425	4425	4425	230
331	20240620	140400	396816375	4425	4425	4425	4425	0
332	20240620	140300	396816375	4425	4425	4425	4425	0
333	20240620	140200	396816375	4425	4425	4425	4425	0
334	20240620	140100	396816375	4425	4425	4425	4425	0
335	20240620	140000	396816375	4425	4425	4425	4425	20
336	20240620	135900	396727875	4425	4425	4425	4425	0
337	20240620	135800	396727875	4425	4425	4425	4425	0
338	20240620	135700	396727875	4425	4425	4425	4425	0
339	20240620	135600	396727875	4425	4425	4425	4425	0
340	20240620	135500	396727875	4425	4425	4425	4425	0
341	20240620	135400	396727875	4425	4425	4425	4425	0
342	20240620	135300	396727875	4425	4425	4430	4425	20
343	20240620	135200	396639370	4425	4425	4425	4425	0
344	20240620	135100	396639370	4425	4425	4425	4425	0
345	20240620	135000	396639370	4425	4425	4425	4425	0
346	20240620	134900	396639370	4425	4425	4425	4425	0
347	20240620	134800	396639370	4425	4425	4425	4410	385
348	20240620	134700	394940465	4425	4425	4425	4425	0
349	20240620	134600	394940465	4425	4425	4425	4425	3
350	20240620	134500	394927190	4425	4425	4425	4425	0
351	20240620	134400	394927190	4425	4410	4425	4410	235
352	20240620	134300	393889995	4415	4415	4415	4415	1
353	20240620	134200	393885580	4405	4405	4405	4405	0
354	20240620	134100	393885580	4405	4410	4410	4405	62
355	20240620	134000	393612420	4405	4405	4405	4405	0
356	20240620	133900	393612420	4405	4405	4405	4405	0
357	20240620	133800	393612420	4405	4410	4410	4405	89
358	20240620	133700	393220285	4415	4415	4415	4415	0
359	20240620	133600	393220285	4415	4415	4415	4415	0
360	20240620	133500	393220285	4415	4415	4415	4415	0
361	20240620	133400	393220285	4415	4415	4415	4415	0
362	20240620	133300	393220285	4415	4415	4415	4415	0
363	20240620	133200	393220285	4415	4415	4415	4415	0
364	20240620	133100	393220285	4415	4415	4415	4415	0
365	20240620	133000	393220285	4415	4415	4415	4415	0
366	20240620	132900	393220285	4415	4415	4415	4415	0
367	20240620	132800	393220285	4415	4415	4415	4415	0
368	20240620	132700	393220285	4415	4415	4415	4415	0
369	20240620	132600	393220285	4415	4415	4415	4415	0
370	20240620	132500	393220285	4415	4405	4415	4405	597
371	20240620	132400	390588880	4415	4415	4415	4415	0
372	20240620	132300	390588880	4415	4415	4415	4415	0
373	20240620	132200	390588880	4415	4415	4415	4410	307
374	20240620	132100	389234345	4430	4430	4430	4430	0
375	20240620	132000	389234345	4430	4430	4430	4430	4
376	20240620	131900	389216625	4430	4430	4430	4430	0
377	20240620	131800	389216625	4430	4430	4430	4430	0
378	20240620	131700	389216625	4430	4430	4430	4430	0
379	20240620	131600	389216625	4430	4430	4430	4430	1
380	20240620	131500	389212195	4415	4415	4415	4415	0
381	20240620	131400	389212195	4415	4430	4430	4415	1300
382	20240620	131300	383472455	4435	4435	4435	4435	0
383	20240620	131200	383472455	4435	4435	4435	4435	0
384	20240620	131100	383472455	4435	4435	4435	4435	0
385	20240620	131000	383472455	4435	4430	4435	4430	4
386	20240620	130900	383454730	4435	4435	4435	4435	0
387	20240620	130800	383454730	4435	4435	4435	4435	0
388	20240620	130700	383454730	4435	4435	4435	4435	0
389	20240620	130600	383454730	4435	4435	4435	4435	0
390	20240620	130500	383454730	4435	4435	4435	4435	0
391	20240620	130400	383454730	4435	4435	4435	4435	0
392	20240620	130300	383454730	4435	4435	4435	4435	0
393	20240620	130200	383454730	4435	4435	4435	4435	0
394	20240620	130100	383454730	4435	4435	4435	4435	0
395	20240620	130000	383454730	4435	4435	4435	4435	0
396	20240620	125900	383454730	4435	4435	4435	4435	0
397	20240620	125800	383454730	4435	4435	4435	4435	0
398	20240620	125700	383454730	4435	4435	4435	4435	0
399	20240620	125600	383454730	4435	4435	4435	4435	1
400	20240620	125500	383450295	4410	4435	4435	4410	6
401	20240620	125400	383423795	4410	4425	4425	4410	1909
402	20240620	125300	374994570	4435	4435	4435	4435	0
403	20240620	125200	374994570	4435	4435	4435	4435	0
404	20240620	125100	374994570	4435	4435	4435	4435	0
405	20240620	125000	374994570	4435	4435	4435	4435	0
406	20240620	124900	374994570	4435	4435	4435	4435	0
407	20240620	124800	374994570	4435	4435	4435	4435	3
408	20240620	124700	374981265	4435	4435	4435	4435	0
409	20240620	124600	374981265	4435	4435	4435	4435	0
410	20240620	124500	374981265	4435	4435	4435	4435	1
411	20240620	124400	374976830	4435	4435	4435	4435	0
412	20240620	124300	374976830	4435	4435	4435	4435	0
413	20240620	124200	374976830	4435	4435	4435	4435	0
414	20240620	124100	374976830	4435	4435	4435	4435	0
415	20240620	124000	374976830	4435	4435	4435	4435	0
416	20240620	123900	374976830	4435	4435	4435	4435	0
417	20240620	123800	374976830	4435	4435	4435	4435	0
418	20240620	123700	374976830	4435	4435	4435	4435	1
419	20240620	123600	374972395	4420	4420	4420	4420	0
420	20240620	123500	374972395	4420	4420	4420	4420	647
421	20240620	123400	372112655	4420	4420	4420	4420	0
422	20240620	123300	372112655	4420	4420	4420	4420	0
423	20240620	123200	372112655	4420	4425	4425	4420	3
424	20240620	123100	372099390	4420	4420	4420	4420	0
425	20240620	123000	372099390	4420	4420	4420	4420	0
426	20240620	122900	372099390	4420	4425	4425	4420	135
427	20240620	122800	371502685	4420	4420	4420	4420	0
428	20240620	122700	371502685	4420	4425	4425	4420	42
429	20240620	122600	371317040	4420	4420	4420	4420	74
430	20240620	122500	370989960	4425	4430	4430	4425	1014
431	20240620	122400	366502970	4435	4435	4435	4435	0
432	20240620	122300	366502970	4435	4435	4435	4435	0
433	20240620	122200	366502970	4435	4435	4435	4435	0
434	20240620	122100	366502970	4435	4435	4435	4435	0
435	20240620	122000	366502970	4435	4435	4435	4435	0
436	20240620	121900	366502970	4435	4435	4435	4435	0
437	20240620	121800	366502970	4435	4435	4435	4435	0
438	20240620	121700	366502970	4435	4435	4435	4435	0
439	20240620	121600	366502970	4435	4435	4435	4435	0
440	20240620	121500	366502970	4435	4435	4435	4435	0
441	20240620	121400	366502970	4435	4435	4435	4435	1
442	20240620	121300	366498535	4430	4430	4430	4430	0
443	20240620	121200	366498535	4430	4430	4430	4430	0
444	20240620	121100	366498535	4430	4430	4430	4430	0
445	20240620	121000	366498535	4430	4430	4430	4430	0
446	20240620	120900	366498535	4430	4430	4430	4430	0
447	20240620	120800	366498535	4430	4430	4430	4430	1
448	20240620	120700	366494105	4440	4440	4440	4440	0
449	20240620	120600	366494105	4440	4440	4440	4440	0
450	20240620	120500	366494105	4440	4440	4440	4440	0
451	20240620	120400	366494105	4440	4440	4440	4440	0
452	20240620	120300	366494105	4440	4440	4440	4440	0
453	20240620	120200	366494105	4440	4440	4440	4440	0
454	20240620	120100	366494105	4440	4440	4440	4440	0
455	20240620	120000	366494105	4440	4440	4440	4440	0
456	20240620	115900	366494105	4440	4440	4440	4440	4
457	20240620	115800	366476345	4440	4440	4440	4440	50
458	20240620	115700	366254345	4440	4440	4440	4440	0
459	20240620	115600	366254345	4440	4430	4440	4430	676
460	20240620	115500	363259650	4420	4420	4420	4420	1
461	20240620	115400	363255230	4430	4430	4430	4430	0
462	20240620	115300	363255230	4430	4430	4430	4430	1
463	20240620	115200	363250800	4420	4420	4420	4420	0
464	20240620	115100	363250800	4420	4420	4420	4420	0
465	20240620	115000	363250800	4420	4420	4420	4420	0
466	20240620	114900	363250800	4420	4420	4420	4420	0
467	20240620	114800	363250800	4420	4420	4420	4420	1
468	20240620	114700	363246380	4430	4430	4430	4430	0
469	20240620	114600	363246380	4430	4430	4430	4430	79
470	20240620	114500	362896410	4430	4430	4430	4430	0
471	20240620	114400	362896410	4430	4430	4430	4430	0
472	20240620	114300	362896410	4430	4430	4430	4430	1
473	20240620	114200	362891980	4410	4410	4410	4410	101
474	20240620	114100	362446570	4415	4415	4415	4415	12
475	20240620	114000	362393590	4430	4430	4430	4430	0
476	20240620	113900	362393590	4430	4430	4430	4430	0
477	20240620	113800	362393590	4430	4430	4430	4430	0
478	20240620	113700	362393590	4430	4430	4430	4430	0
479	20240620	113600	362393590	4430	4430	4430	4430	0
480	20240620	113500	362393590	4430	4430	4430	4430	1
481	20240620	113400	362389160	4430	4430	4430	4430	0
482	20240620	113300	362389160	4430	4430	4430	4430	0
483	20240620	113200	362389160	4430	4430	4430	4430	0
484	20240620	113100	362389160	4430	4420	4430	4420	19
485	20240620	113000	362305170	4420	4420	4420	4420	0
486	20240620	112900	362305170	4420	4420	4420	4420	0
487	20240620	112800	362305170	4420	4420	4420	4420	6
488	20240620	112700	362278650	4420	4420	4420	4420	230
489	20240620	112600	361262050	4430	4430	4430	4430	0
490	20240620	112500	361262050	4430	4430	4430	4430	0
491	20240620	112400	361262050	4430	4430	4430	4430	40
492	20240620	112300	361084850	4430	4430	4430	4430	0
493	20240620	112200	361084850	4430	4430	4430	4430	1
494	20240620	112100	361080420	4430	4430	4430	4430	0
495	20240620	112000	361080420	4430	4430	4430	4430	0
496	20240620	111900	361080420	4430	4430	4430	4430	0
497	20240620	111800	361080420	4430	4430	4430	4430	0
498	20240620	111700	361080420	4430	4430	4430	4430	0
499	20240620	111600	361080420	4430	4430	4430	4430	0
500	20240620	111500	361080420	4430	4430	4430	4430	0
501	20240620	111400	361080420	4430	4430	4430	4430	0
502	20240620	111300	361080420	4430	4430	4430	4430	0
503	20240620	111200	361080420	4430	4410	4430	4410	2
504	20240620	111100	361071580	4430	4430	4430	4430	1
505	20240620	111000	361067150	4410	4420	4420	4410	2528
506	20240620	110900	349894435	4425	4425	4425	4425	0
507	20240620	110800	349894435	4425	4425	4425	4425	199
508	20240620	110700	349013860	4430	4430	4430	4430	228
509	20240620	110600	348003820	4430	4430	4430	4430	5
510	20240620	110500	347981670	4430	4430	4430	4430	0
511	20240620	110400	347981670	4430	4430	4430	4430	0
512	20240620	110300	347981670	4430	4430	4430	4430	1
513	20240620	110200	347977240	4420	4420	4420	4420	495
514	20240620	110100	345789340	4430	4430	4430	4430	0
515	20240620	110000	345789340	4430	4430	4430	4430	1
516	20240620	105900	345784910	4425	4430	4430	4425	222
517	20240620	105800	344802060	4430	4425	4430	4425	10
518	20240620	105700	344757805	4425	4425	4430	4425	3
519	20240620	105600	344744525	4420	4420	4420	4420	1
520	20240620	105500	344740105	4420	4420	4420	4420	1
521	20240620	105400	344735685	4420	4430	4430	4420	206
522	20240620	105300	343825155	4420	4425	4425	4420	1361
523	20240620	105200	337804535	4425	4425	4425	4425	1
524	20240620	105100	337800110	4410	4430	4430	4410	2
525	20240620	105000	337791270	4420	4420	4420	4420	172
526	20240620	104900	337031030	4420	4420	4420	4420	0
527	20240620	104800	337031030	4420	4420	4420	4420	0
528	20240620	104700	337031030	4420	4420	4420	4420	0
529	20240620	104600	337031030	4420	4420	4420	4420	0
530	20240620	104500	337031030	4420	4420	4420	4420	0
531	20240620	104400	337031030	4420	4420	4420	4420	1
532	20240620	104300	337026610	4420	4420	4420	4420	0
533	20240620	104200	337026610	4420	4420	4420	4420	660
534	20240620	104100	334109410	4420	4420	4420	4420	0
535	20240620	104000	334109410	4420	4415	4420	4405	301
536	20240620	103900	332782300	4420	4420	4420	4420	0
537	20240620	103800	332782300	4420	4420	4420	4420	0
538	20240620	103700	332782300	4420	4420	4420	4420	0
539	20240620	103600	332782300	4420	4420	4420	4420	0
540	20240620	103500	332782300	4420	4420	4420	4420	0
541	20240620	103400	332782300	4420	4420	4420	4420	0
542	20240620	103300	332782300	4420	4420	4420	4420	0
543	20240620	103200	332782300	4420	4425	4425	4405	181
544	20240620	103100	331984310	4430	4430	4430	4430	0
545	20240620	103000	331984310	4430	4430	4430	4430	1
546	20240620	102900	331979880	4410	4410	4410	4410	0
547	20240620	102800	331979880	4410	4410	4410	4410	0
548	20240620	102700	331979880	4410	4415	4415	4410	3500
549	20240620	102600	316544870	4430	4430	4430	4430	2
550	20240620	102500	316536010	4415	4415	4415	4410	21
551	20240620	102400	316443340	4415	4420	4420	4415	2800
552	20240620	102300	304081265	4445	4445	4445	4445	0
553	20240620	102200	304081265	4445	4445	4445	4445	1
554	20240620	102100	304076820	4415	4420	4420	4415	47
555	20240620	102000	303869310	4415	4440	4440	4415	1900
556	20240620	101900	295475665	4445	4440	4445	4440	254
557	20240620	101800	294347900	4445	4445	4445	4445	0
558	20240620	101700	294347900	4445	4445	4445	4445	0
559	20240620	101600	294347900	4445	4445	4445	4445	0
560	20240620	101500	294347900	4445	4440	4445	4440	103
561	20240620	101400	293890075	4445	4440	4445	4410	7001
562	20240620	101300	262934045	4445	4445	4445	4445	203
563	20240620	101200	262031710	4450	4450	4450	4450	0
564	20240620	101100	262031710	4450	4450	4450	4450	1
565	20240620	101000	262027260	4445	4445	4445	4445	97
566	20240620	100900	261596095	4445	4445	4445	4445	3
567	20240620	100800	261582760	4445	4470	4470	4445	2168
568	20240620	100700	251941410	4470	4470	4470	4470	0
569	20240620	100600	251941410	4470	4470	4470	4470	0
570	20240620	100500	251941410	4470	4470	4470	4470	1
571	20240620	100400	251936940	4450	4450	4450	4450	0
572	20240620	100300	251936940	4450	4450	4450	4450	0
573	20240620	100200	251936940	4450	4450	4450	4450	1
574	20240620	100100	251932490	4470	4470	4470	4470	1
575	20240620	100000	251928020	4460	4460	4460	4460	1
576	20240620	095900	251923560	4460	4460	4460	4460	1
577	20240620	095800	251919100	4450	4455	4455	4450	527
578	20240620	095700	249573760	4460	4460	4460	4455	1474
579	20240620	095600	243006370	4475	4475	4475	4460	197
580	20240620	095500	242127710	4475	4475	4475	4475	1
581	20240620	095400	242123235	4475	4475	4475	4475	2
582	20240620	095300	242114285	4460	4470	4470	4460	2600
583	20240620	095200	230517265	4480	4480	4480	4480	0
584	20240620	095100	230517265	4480	4480	4480	4480	0
585	20240620	095000	230517265	4480	4480	4480	4480	0
586	20240620	094900	230517265	4480	4480	4480	4465	13
587	20240620	094800	230459190	4485	4485	4485	4485	0
588	20240620	094700	230459190	4485	4485	4485	4485	0
589	20240620	094600	230459190	4485	4485	4485	4485	0
590	20240620	094500	230459190	4485	4455	4485	4455	524
591	20240620	094400	228124160	4450	4450	4450	4450	152
592	20240620	094300	227447760	4450	4480	4480	4450	4659
593	20240620	094200	206701080	4475	4475	4475	4475	100
594	20240620	094100	206253580	4475	4475	4475	4475	391
595	20240620	094000	204503855	4485	4485	4485	4485	117
596	20240620	093900	203979110	4485	4485	4485	4485	0
597	20240620	093800	203979110	4485	4480	4485	4475	27
598	20240620	093700	203858175	4480	4480	4480	4480	434
599	20240620	093600	201913855	4480	4480	4480	4480	46
600	20240620	093500	201707775	4480	4485	4485	4480	279
601	20240620	093400	200456855	4490	4490	4490	4490	1000
602	20240620	093300	195966855	4490	4495	4495	4490	245
603	20240620	093200	194866705	4495	4495	4495	4495	1
604	20240620	093100	194862210	4480	4490	4490	4480	100
605	20240620	093000	194413865	4495	4505	4505	4495	93
606	20240620	092900	193995460	4505	4505	4510	4505	1100
607	20240620	092800	189039800	4505	4505	4505	4500	1392
608	20240620	092700	182768845	4505	4500	4505	4500	46
609	20240620	092600	182561640	4505	4510	4510	4505	162
610	20240620	092500	181831315	4510	4505	4510	4500	1995
611	20240620	092400	172843775	4510	4495	4510	4485	5381
612	20240620	092300	148640735	4495	4440	4495	4440	8179
613	20240620	092200	112017865	4465	4455	4465	4440	1528
614	20240620	092100	105219925	4465	4470	4470	4465	16
615	20240620	092000	105148410	4470	4470	4470	4460	173
616	20240620	091900	104375810	4475	4475	4475	4470	28
617	20240620	091800	104250615	4475	4475	4475	4475	457
618	20240620	091700	102205540	4475	4460	4475	4460	2108
619	20240620	091600	92787420	4460	4440	4460	4440	1307
620	20240620	091500	86971060	4435	4435	4440	4430	205
621	20240620	091400	86062870	4440	4435	4440	4435	22
622	20240620	091300	85965290	4440	4440	4440	4440	116
623	20240620	091200	85450250	4425	4440	4440	4425	909
624	20240620	091100	81426840	4430	4430	4430	4430	4
625	20240620	091000	81409120	4440	4450	4450	4440	2
626	20240620	090900	81400230	4435	4450	4450	4435	199
627	20240620	090800	80517305	4450	4455	4455	4450	849
628	20240620	090700	76738215	4460	4465	4465	4455	289
629	20240620	090600	75449285	4455	4465	4465	4455	1027
630	20240620	090500	70873725	4470	4460	4470	4460	1664
631	20240620	090400	63442015	4460	4460	4460	4460	2453
632	20240620	090300	52501635	4460	4460	4460	4460	25
633	20240620	090200	52390135	4465	4465	4465	4460	6411
634	20240620	090100	23795280	4470	4470	4470	4465	814
635	20240620	090000	20157050	4470	4490	4490	4420	4507