KissMeData/126600/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	201600	227352410	4455	4455	4455	4455	2180
3	20240620	201500	227352410	4455	4455	4455	4455	0
4	20240620	201400	227352410	4455	4455	4455	4455	0
5	20240620	201300	227352410	4455	4455	4455	4455	0
6	20240620	201200	227352410	4455	4455	4455	4455	0
7	20240620	201100	227352410	4455	4455	4455	4455	0
8	20240620	201000	227352410	4455	4455	4455	4455	0
9	20240620	200900	227352410	4455	4455	4455	4455	0
10	20240620	200800	227352410	4455	4455	4455	4455	0
11	20240620	200700	227352410	4455	4455	4455	4455	0
12	20240620	200600	227352410	4455	4455	4455	4455	0
13	20240620	200500	227352410	4455	4455	4455	4455	0
14	20240620	200400	227352410	4455	4455	4455	4455	0
15	20240620	200300	227352410	4455	4455	4455	4455	0
16	20240620	200200	227352410	4455	4455	4455	4455	0
17	20240620	200100	227352410	4455	4455	4455	4455	0
18	20240620	200000	227352410	4455	4455	4455	4455	0
19	20240620	195900	227352410	4455	4455	4455	4455	0
20	20240620	195800	227352410	4455	4455	4455	4455	0
21	20240620	195700	227352410	4455	4455	4455	4455	0
22	20240620	195600	227352410	4455	4455	4455	4455	0
23	20240620	195500	227352410	4455	4455	4455	4455	0
24	20240620	195400	227352410	4455	4455	4455	4455	0
25	20240620	195300	227352410	4455	4455	4455	4455	0
26	20240620	195200	227352410	4455	4455	4455	4455	0
27	20240620	195100	227352410	4455	4455	4455	4455	0
28	20240620	195000	227352410	4455	4455	4455	4455	0
29	20240620	194900	227352410	4455	4455	4455	4455	0
30	20240620	194800	227352410	4455	4455	4455	4455	0
31	20240620	194700	227352410	4455	4455	4455	4455	0
32	20240620	194600	227352410	4455	4455	4455	4455	2180
33	20240620	194500	227352410	4455	4455	4455	4455	0
34	20240620	194400	227352410	4455	4455	4455	4455	0
35	20240620	194300	227352410	4455	4455	4455	4455	0
36	20240620	194200	227352410	4455	4455	4455	4455	0
37	20240620	194100	227352410	4455	4455	4455	4455	0
38	20240620	194000	227352410	4455	4455	4455	4455	0
39	20240620	193900	227352410	4455	4455	4455	4455	0
40	20240620	193800	227352410	4455	4455	4455	4455	0
41	20240620	193700	227352410	4455	4455	4455	4455	0
42	20240620	193600	227352410	4455	4455	4455	4455	0
43	20240620	193500	227352410	4455	4455	4455	4455	0
44	20240620	193400	227352410	4455	4455	4455	4455	0
45	20240620	193300	227352410	4455	4455	4455	4455	0
46	20240620	193200	227352410	4455	4455	4455	4455	0
47	20240620	193100	227352410	4455	4455	4455	4455	0
48	20240620	193000	227352410	4455	4455	4455	4455	0
49	20240620	192900	227352410	4455	4455	4455	4455	0
50	20240620	192800	227352410	4455	4455	4455	4455	0
51	20240620	192700	227352410	4455	4455	4455	4455	0
52	20240620	192600	227352410	4455	4455	4455	4455	0
53	20240620	192500	227352410	4455	4455	4455	4455	0
54	20240620	192400	227352410	4455	4455	4455	4455	0
55	20240620	192300	227352410	4455	4455	4455	4455	0
56	20240620	192200	227352410	4455	4455	4455	4455	0
57	20240620	192100	227352410	4455	4455	4455	4455	0
58	20240620	192000	227352410	4455	4455	4455	4455	0
59	20240620	191900	227352410	4455	4455	4455	4455	0
60	20240620	191800	227352410	4455	4455	4455	4455	0
61	20240620	191700	227352410	4455	4455	4455	4455	0
62	20240620	191600	227352410	4455	4455	4455	4455	2180
63	20240620	191500	227352410	4455	4455	4455	4455	0
64	20240620	191400	227352410	4455	4455	4455	4455	0
65	20240620	191300	227352410	4455	4455	4455	4455	0
66	20240620	191200	227352410	4455	4455	4455	4455	0
67	20240620	191100	227352410	4455	4455	4455	4455	0
68	20240620	191000	227352410	4455	4455	4455	4455	0
69	20240620	190900	227352410	4455	4455	4455	4455	0
70	20240620	190800	227352410	4455	4455	4455	4455	0
71	20240620	190700	227352410	4455	4455	4455	4455	0
72	20240620	190600	227352410	4455	4455	4455	4455	0
73	20240620	190500	227352410	4455	4455	4455	4455	0
74	20240620	190400	227352410	4455	4455	4455	4455	0
75	20240620	190300	227352410	4455	4455	4455	4455	0
76	20240620	190200	227352410	4455	4455	4455	4455	0
77	20240620	190100	227352410	4455	4455	4455	4455	0
78	20240620	190000	227352410	4455	4455	4455	4455	0
79	20240620	185900	227352410	4455	4455	4455	4455	0
80	20240620	185800	227352410	4455	4455	4455	4455	0
81	20240620	185700	227352410	4455	4455	4455	4455	0
82	20240620	185600	227352410	4455	4455	4455	4455	0
83	20240620	185500	227352410	4455	4455	4455	4455	0
84	20240620	185400	227352410	4455	4455	4455	4455	0
85	20240620	185300	227352410	4455	4455	4455	4455	0
86	20240620	185200	227352410	4455	4455	4455	4455	0
87	20240620	185100	227352410	4455	4455	4455	4455	0
88	20240620	185000	227352410	4455	4455	4455	4455	0
89	20240620	184900	227352410	4455	4455	4455	4455	0
90	20240620	184800	227352410	4455	4455	4455	4455	0
91	20240620	184700	227352410	4455	4455	4455	4455	0
92	20240620	184600	227352410	4455	4455	4455	4455	2180
93	20240620	184500	227352410	4455	4455	4455	4455	0
94	20240620	184400	227352410	4455	4455	4455	4455	0
95	20240620	184300	227352410	4455	4455	4455	4455	0
96	20240620	184200	227352410	4455	4455	4455	4455	0
97	20240620	184100	227352410	4455	4455	4455	4455	0
98	20240620	184000	227352410	4455	4455	4455	4455	0
99	20240620	183900	227352410	4455	4455	4455	4455	0
100	20240620	183800	227352410	4455	4455	4455	4455	0
101	20240620	183700	227352410	4455	4455	4455	4455	0
102	20240620	183600	227352410	4455	4455	4455	4455	0
103	20240620	183500	227352410	4455	4455	4455	4455	0
104	20240620	183400	227352410	4455	4455	4455	4455	0
105	20240620	183300	227352410	4455	4455	4455	4455	0
106	20240620	183200	227352410	4455	4455	4455	4455	0
107	20240620	183100	227352410	4455	4455	4455	4455	0
108	20240620	183000	227352410	4455	4455	4455	4455	0
109	20240620	182900	227352410	4455	4455	4455	4455	0
110	20240620	182800	227352410	4455	4455	4455	4455	0
111	20240620	182700	227352410	4455	4455	4455	4455	0
112	20240620	182600	227352410	4455	4455	4455	4455	0
113	20240620	182500	227352410	4455	4455	4455	4455	0
114	20240620	182400	227352410	4455	4455	4455	4455	0
115	20240620	182300	227352410	4455	4455	4455	4455	0
116	20240620	182200	227352410	4455	4455	4455	4455	0
117	20240620	182100	227352410	4455	4455	4455	4455	0
118	20240620	182000	227352410	4455	4455	4455	4455	0
119	20240620	181900	227352410	4455	4455	4455	4455	0
120	20240620	181800	227352410	4455	4455	4455	4455	0
121	20240620	181700	227352410	4455	4455	4455	4455	0
122	20240620	181600	227352410	4455	4455	4455	4455	2180
123	20240620	181500	227352410	4455	4455	4455	4455	0
124	20240620	181400	227352410	4455	4455	4455	4455	0
125	20240620	181300	227352410	4455	4455	4455	4455	0
126	20240620	181200	227352410	4455	4455	4455	4455	0
127	20240620	181100	227352410	4455	4455	4455	4455	0
128	20240620	181000	227352410	4455	4455	4455	4455	0
129	20240620	180900	227352410	4455	4455	4455	4455	0
130	20240620	180800	227352410	4455	4455	4455	4455	0
131	20240620	180700	227352410	4455	4455	4455	4455	0
132	20240620	180600	227352410	4455	4455	4455	4455	0
133	20240620	180500	227352410	4455	4455	4455	4455	0
134	20240620	180400	227352410	4455	4455	4455	4455	0
135	20240620	180300	227352410	4455	4455	4455	4455	0
136	20240620	180200	227352410	4455	4455	4455	4455	0
137	20240620	180100	227352410	4455	4455	4455	4455	0
138	20240620	180000	227352410	4455	4455	4455	4455	0
139	20240620	175900	227352410	4455	4455	4455	4455	0
140	20240620	175800	227352410	4455	4455	4455	4455	0
141	20240620	175700	227352410	4455	4455	4455	4455	0
142	20240620	175600	227352410	4455	4455	4455	4455	0
143	20240620	175500	227352410	4455	4455	4455	4455	0
144	20240620	175400	227352410	4455	4455	4455	4455	0
145	20240620	175300	227352410	4455	4455	4455	4455	0
146	20240620	175200	227352410	4455	4455	4455	4455	0
147	20240620	175100	227352410	4455	4455	4455	4455	0
148	20240620	175000	227352410	4455	4455	4455	4455	0
149	20240620	174900	227352410	4455	4455	4455	4455	0
150	20240620	174800	227352410	4455	4455	4455	4455	0
151	20240620	174700	227352410	4455	4455	4455	4455	0
152	20240620	174600	227352410	4455	4455	4455	4455	2180
153	20240620	174500	227352410	4455	4455	4455	4455	0
154	20240620	174400	227352410	4455	4455	4455	4455	0
155	20240620	174300	227352410	4455	4455	4455	4455	0
156	20240620	174200	227352410	4455	4455	4455	4455	0
157	20240620	174100	227352410	4455	4455	4455	4455	0
158	20240620	174000	227352410	4455	4455	4455	4455	0
159	20240620	173900	227352410	4455	4455	4455	4455	0
160	20240620	173800	227352410	4455	4455	4455	4455	0
161	20240620	173700	227352410	4455	4455	4455	4455	0
162	20240620	173600	227352410	4455	4455	4455	4455	0
163	20240620	173500	227352410	4455	4455	4455	4455	0
164	20240620	173400	227352410	4455	4455	4455	4455	0
165	20240620	173300	227352410	4455	4455	4455	4455	0
166	20240620	173200	227352410	4455	4455	4455	4455	0
167	20240620	173100	227352410	4455	4455	4455	4455	0
168	20240620	173000	227352410	4455	4455	4455	4455	0
169	20240620	172900	227352410	4455	4455	4455	4455	0
170	20240620	172800	227352410	4455	4455	4455	4455	0
171	20240620	172700	227352410	4455	4455	4455	4455	0
172	20240620	172600	227352410	4455	4455	4455	4455	0
173	20240620	172500	227352410	4455	4455	4455	4455	0
174	20240620	172400	227352410	4455	4455	4455	4455	0
175	20240620	172300	227352410	4455	4455	4455	4455	0
176	20240620	172200	227352410	4455	4455	4455	4455	0
177	20240620	172100	227352410	4455	4455	4455	4455	0
178	20240620	172000	227352410	4455	4455	4455	4455	0
179	20240620	171900	227352410	4455	4455	4455	4455	0
180	20240620	171800	227352410	4455	4455	4455	4455	0
181	20240620	171700	227352410	4455	4455	4455	4455	0
182	20240620	171600	227352410	4455	4455	4455	4455	2180
183	20240620	171500	227352410	4455	4455	4455	4455	0
184	20240620	171400	227352410	4455	4455	4455	4455	0
185	20240620	171300	227352410	4455	4455	4455	4455	0
186	20240620	171200	227352410	4455	4455	4455	4455	0
187	20240620	171100	227352410	4455	4455	4455	4455	0
188	20240620	171000	227352410	4455	4455	4455	4455	0
189	20240620	170900	227352410	4455	4455	4455	4455	0
190	20240620	170800	227352410	4455	4455	4455	4455	0
191	20240620	170700	227352410	4455	4455	4455	4455	0
192	20240620	170600	227352410	4455	4455	4455	4455	0
193	20240620	170500	227352410	4455	4455	4455	4455	0
194	20240620	170400	227352410	4455	4455	4455	4455	0
195	20240620	170300	227352410	4455	4455	4455	4455	0
196	20240620	170200	227352410	4455	4455	4455	4455	0
197	20240620	170100	227352410	4455	4455	4455	4455	0
198	20240620	170000	227352410	4455	4455	4455	4455	0
199	20240620	165900	227352410	4455	4455	4455	4455	0
200	20240620	165800	227352410	4455	4455	4455	4455	0
201	20240620	165700	227352410	4455	4455	4455	4455	0
202	20240620	165600	227352410	4455	4455	4455	4455	0
203	20240620	165500	227352410	4455	4455	4455	4455	0
204	20240620	165400	227352410	4455	4455	4455	4455	0
205	20240620	165300	227352410	4455	4455	4455	4455	0
206	20240620	165200	227352410	4455	4455	4455	4455	0
207	20240620	165100	227352410	4455	4455	4455	4455	0
208	20240620	165000	227352410	4455	4455	4455	4455	0
209	20240620	164900	227352410	4455	4455	4455	4455	0
210	20240620	164800	227352410	4455	4455	4455	4455	0
211	20240620	164700	227352410	4455	4455	4455	4455	0
212	20240620	164600	227352410	4455	4455	4455	4455	2180
213	20240620	164500	227352410	4455	4455	4455	4455	0
214	20240620	164400	227352410	4455	4455	4455	4455	0
215	20240620	164300	227352410	4455	4455	4455	4455	0
216	20240620	164200	227352410	4455	4455	4455	4455	0
217	20240620	164100	227352410	4455	4455	4455	4455	0
218	20240620	164000	227352410	4455	4455	4455	4455	0
219	20240620	163900	227352410	4455	4455	4455	4455	0
220	20240620	163800	227352410	4455	4455	4455	4455	0
221	20240620	163700	227352410	4455	4455	4455	4455	0
222	20240620	163600	227352410	4455	4455	4455	4455	0
223	20240620	163500	227352410	4455	4455	4455	4455	0
224	20240620	163400	227352410	4455	4455	4455	4455	0
225	20240620	163300	227352410	4455	4455	4455	4455	0
226	20240620	163200	227352410	4455	4455	4455	4455	0
227	20240620	163100	227352410	4455	4455	4455	4455	0
228	20240620	163000	227352410	4455	4455	4455	4455	0
229	20240620	162900	227352410	4455	4455	4455	4455	0
230	20240620	162800	227352410	4455	4455	4455	4455	0
231	20240620	162700	227352410	4455	4455	4455	4455	0
232	20240620	162600	227352410	4455	4455	4455	4455	0
233	20240620	162500	227352410	4455	4455	4455	4455	0
234	20240620	162400	227352410	4455	4455	4455	4455	0
235	20240620	162300	227352410	4455	4455	4455	4455	0
236	20240620	162200	227352410	4455	4455	4455	4455	0
237	20240620	162100	227352410	4455	4455	4455	4455	0
238	20240620	162000	227352410	4455	4455	4455	4455	0
239	20240620	161900	227352410	4455	4455	4455	4455	0
240	20240620	161800	227352410	4455	4455	4455	4455	0
241	20240620	161700	227352410	4455	4455	4455	4455	0
242	20240620	161600	227352410	4455	4455	4455	4455	2180
243	20240620	161500	227352410	4455	4455	4455	4455	0
244	20240620	161400	227352410	4455	4455	4455	4455	0
245	20240620	161300	227352410	4455	4455	4455	4455	0
246	20240620	161200	227352410	4455	4455	4455	4455	0
247	20240620	161100	227352410	4455	4455	4455	4455	0
248	20240620	161000	227352410	4455	4455	4455	4455	0
249	20240620	160900	227352410	4455	4455	4455	4455	0
250	20240620	160800	227352410	4455	4455	4455	4455	0
251	20240620	160700	227352410	4455	4455	4455	4455	0
252	20240620	160600	227352410	4455	4455	4455	4455	0
253	20240620	160500	227352410	4455	4455	4455	4455	0
254	20240620	160400	227352410	4455	4455	4455	4455	0
255	20240620	160300	227352410	4455	4455	4455	4455	0
256	20240620	160200	227352410	4455	4455	4455	4455	0
257	20240620	160100	227352410	4455	4455	4455	4455	0
258	20240620	160000	227352410	4455	4455	4455	4455	0
259	20240620	155900	227352410	4455	4455	4455	4455	0
260	20240620	155800	227352410	4455	4455	4455	4455	0
261	20240620	155700	227352410	4455	4455	4455	4455	0
262	20240620	155600	227352410	4455	4455	4455	4455	0
263	20240620	155500	227352410	4455	4455	4455	4455	0
264	20240620	155400	227352410	4455	4455	4455	4455	0
265	20240620	155300	227352410	4455	4455	4455	4455	0
266	20240620	155200	227352410	4455	4455	4455	4455	0
267	20240620	155100	227352410	4455	4455	4455	4455	0
268	20240620	155000	227352410	4455	4455	4455	4455	0
269	20240620	154900	227352410	4455	4455	4455	4455	0
270	20240620	154800	227352410	4455	4455	4455	4455	0
271	20240620	154700	227352410	4455	4455	4455	4455	0
272	20240620	154600	227352410	4455	4455	4455	4455	2180
273	20240620	154500	227352410	4455	4455	4455	4455	0
274	20240620	154400	227352410	4455	4455	4455	4455	0
275	20240620	154300	227352410	4455	4455	4455	4455	0
276	20240620	154200	227352410	4455	4455	4455	4455	0
277	20240620	154100	227352410	4455	4455	4455	4455	0
278	20240620	154000	227352410	4455	4455	4455	4455	0
279	20240620	153900	227352410	4455	4455	4455	4455	0
280	20240620	153800	227352410	4455	4455	4455	4455	0
281	20240620	153700	227352410	4455	4455	4455	4455	0
282	20240620	153600	227352410	4455	4455	4455	4455	0
283	20240620	153500	227352410	4455	4455	4455	4455	0
284	20240620	153400	227352410	4455	4455	4455	4455	0
285	20240620	153300	227352410	4455	4455	4455	4455	0
286	20240620	153200	227352410	4455	4455	4455	4455	0
287	20240620	153100	227352410	4455	4455	4455	4455	0
288	20240620	153000	227352410	4455	4455	4455	4455	2180
289	20240620	152900	217640510	4455	4455	4455	4455	0
290	20240620	152800	217640510	4455	4455	4455	4455	0
291	20240620	152700	217640510	4455	4455	4455	4455	0
292	20240620	152600	217640510	4455	4455	4455	4455	0
293	20240620	152500	217640510	4455	4455	4455	4455	0
294	20240620	152400	217640510	4455	4455	4455	4455	0
295	20240620	152300	217640510	4455	4455	4455	4455	0
296	20240620	152200	217640510	4455	4455	4455	4455	0
297	20240620	152100	217640510	4455	4455	4455	4455	0
298	20240620	152000	217640510	4455	4455	4455	4455	0
299	20240620	151900	217640510	4455	4450	4455	4450	424
300	20240620	151800	215753705	4455	4450	4455	4450	726
301	20240620	151700	212522995	4455	4450	4460	4450	84
302	20240620	151600	212148630	4450	4450	4460	4450	455
303	20240620	151500	210123845	4450	4450	4450	4450	35
304	20240620	151400	209968095	4450	4465	4465	4450	362
305	20240620	151300	208354455	4460	4460	4465	4460	43
306	20240620	151200	208162475	4470	4460	4470	4460	24
307	20240620	151100	208055325	4460	4460	4460	4460	2
308	20240620	151000	208046405	4460	4460	4460	4460	2
309	20240620	150900	208037485	4460	4465	4475	4460	4
310	20240620	150800	208019625	4465	4465	4465	4465	2
311	20240620	150700	208010695	4465	4460	4465	4460	33
312	20240620	150600	207863360	4460	4465	4465	4460	15
313	20240620	150500	207796445	4465	4465	4465	4465	4
314	20240620	150400	207778585	4465	4465	4465	4465	6
315	20240620	150300	207751795	4460	4465	4465	4460	41
316	20240620	150200	207568740	4460	4455	4460	4450	813
317	20240620	150100	203949995	4450	4455	4455	4450	304
318	20240620	150000	202595725	4465	4460	4465	4460	105
319	20240620	145900	202127410	4460	4455	4460	4455	52
320	20240620	145800	201895745	4455	4460	4460	4455	322
321	20240620	145700	200460625	4460	4460	4460	4460	164
322	20240620	145600	199729185	4460	4460	4460	4460	214
323	20240620	145500	198774745	4460	4460	4460	4460	96
324	20240620	145400	198346585	4450	4450	4450	4450	0
325	20240620	145300	198346585	4450	4450	4450	4450	15
326	20240620	145200	198279835	4450	4450	4450	4450	0
327	20240620	145100	198279835	4450	4450	4450	4450	0
328	20240620	145000	198279835	4450	4460	4460	4450	515
329	20240620	144900	195987935	4455	4455	4455	4455	2
330	20240620	144800	195979025	4450	4450	4450	4450	347
331	20240620	144700	194434875	4465	4465	4465	4465	0
332	20240620	144600	194434875	4465	4465	4465	4465	1
333	20240620	144500	194430410	4450	4450	4450	4450	10
334	20240620	144400	194385910	4465	4465	4465	4465	0
335	20240620	144300	194385910	4465	4465	4465	4465	0
336	20240620	144200	194385910	4465	4450	4465	4450	502
337	20240620	144100	192151980	4450	4455	4455	4450	1250
338	20240620	144000	186589305	4460	4460	4460	4460	0
339	20240620	143900	186589305	4460	4465	4465	4460	8
340	20240620	143800	186553610	4465	4465	4465	4465	10
341	20240620	143700	186508960	4450	4450	4450	4450	221
342	20240620	143600	185525510	4455	4455	4455	4455	11
343	20240620	143500	185476505	4455	4455	4455	4455	435
344	20240620	143400	183538580	4455	4455	4455	4455	0
345	20240620	143300	183538580	4455	4455	4455	4455	154
346	20240620	143200	182852510	4460	4470	4470	4460	580
347	20240620	143100	180263440	4475	4475	4475	4475	18
348	20240620	143000	180182890	4475	4475	4475	4475	6
349	20240620	142900	180156040	4470	4470	4470	4470	500
350	20240620	142800	177921040	4470	4470	4470	4470	12
351	20240620	142700	177867400	4470	4470	4470	4470	0
352	20240620	142600	177867400	4470	4470	4470	4470	1
353	20240620	142500	177862930	4460	4460	4460	4460	0
354	20240620	142400	177862930	4460	4465	4470	4460	958
355	20240620	142300	173590225	4460	4465	4465	4460	646
356	20240620	142200	170706335	4470	4470	4470	4470	14
357	20240620	142100	170643755	4470	4470	4470	4470	0
358	20240620	142000	170643755	4470	4470	4470	4470	0
359	20240620	141900	170643755	4470	4470	4470	4470	1
360	20240620	141800	170639285	4465	4465	4465	4465	0
361	20240620	141700	170639285	4465	4470	4470	4465	181
362	20240620	141600	169831055	4470	4470	4470	4470	0
363	20240620	141500	169831055	4470	4470	4470	4470	0
364	20240620	141400	169831055	4470	4470	4470	4470	0
365	20240620	141300	169831055	4470	4470	4470	4470	10
366	20240620	141200	169786355	4470	4475	4475	4470	2
367	20240620	141100	169777410	4475	4465	4475	4465	247
368	20240620	141000	168674545	4465	4475	4475	4465	363
369	20240620	140900	167053260	4470	4470	4470	4470	0
370	20240620	140800	167053260	4470	4470	4470	4470	0
371	20240620	140700	167053260	4470	4470	4470	4470	10
372	20240620	140600	167008560	4480	4480	4480	4480	0
373	20240620	140500	167008560	4480	4480	4480	4480	3
374	20240620	140400	166995120	4480	4480	4480	4480	0
375	20240620	140300	166995120	4480	4480	4480	4480	0
376	20240620	140200	166995120	4480	4480	4480	4480	0
377	20240620	140100	166995120	4480	4480	4480	4480	1
378	20240620	140000	166990640	4480	4480	4480	4480	17
379	20240620	135900	166914480	4480	4480	4480	4480	8
380	20240620	135800	166878640	4480	4480	4480	4480	3
381	20240620	135700	166865200	4480	4480	4480	4480	0
382	20240620	135600	166865200	4480	4480	4480	4480	0
383	20240620	135500	166865200	4480	4480	4480	4480	0
384	20240620	135400	166865200	4480	4480	4480	4480	12
385	20240620	135300	166811440	4475	4485	4485	4470	410
386	20240620	135200	164976805	4485	4485	4485	4485	1
387	20240620	135100	164972320	4485	4485	4485	4485	1
388	20240620	135000	164967835	4485	4485	4485	4485	0
389	20240620	134900	164967835	4485	4485	4485	4485	0
390	20240620	134800	164967835	4485	4485	4485	4485	10
391	20240620	134700	164922985	4485	4485	4485	4485	0
392	20240620	134600	164922985	4485	4485	4485	4485	2
393	20240620	134500	164914015	4485	4485	4485	4485	0
394	20240620	134400	164914015	4485	4485	4485	4485	5
395	20240620	134300	164891590	4485	4485	4485	4485	1
396	20240620	134200	164887105	4475	4475	4475	4475	400
397	20240620	134100	163097105	4475	4480	4480	4475	1417
398	20240620	134000	156749195	4485	4485	4485	4485	10
399	20240620	133900	156704345	4485	4485	4485	4485	50
400	20240620	133800	156480095	4485	4485	4485	4485	0
401	20240620	133700	156480095	4485	4485	4485	4485	0
402	20240620	133600	156480095	4485	4485	4485	4485	1
403	20240620	133500	156475610	4485	4485	4485	4485	0
404	20240620	133400	156475610	4485	4485	4485	4485	0
405	20240620	133300	156475610	4485	4485	4485	4485	0
406	20240620	133200	156475610	4485	4485	4485	4485	0
407	20240620	133100	156475610	4485	4485	4485	4485	0
408	20240620	133000	156475610	4485	4485	4485	4485	2
409	20240620	132900	156466640	4480	4485	4485	4480	120
410	20240620	132800	155928980	4485	4490	4490	4485	61
411	20240620	132700	155655115	4490	4490	4490	4490	76
412	20240620	132600	155313875	4490	4480	4490	4480	31
413	20240620	132500	155174985	4490	4490	4490	4490	0
414	20240620	132400	155174985	4490	4490	4490	4490	1
415	20240620	132300	155170495	4490	4490	4490	4490	80
416	20240620	132200	154811295	4490	4490	4490	4490	2
417	20240620	132100	154802315	4490	4490	4490	4490	0
418	20240620	132000	154802315	4490	4490	4490	4490	2
419	20240620	131900	154793335	4490	4490	4490	4490	17
420	20240620	131800	154717005	4490	4490	4490	4490	0
421	20240620	131700	154717005	4490	4490	4490	4490	1
422	20240620	131600	154712515	4490	4490	4490	4490	0
423	20240620	131500	154712515	4490	4490	4490	4490	0
424	20240620	131400	154712515	4490	4490	4490	4490	0
425	20240620	131300	154712515	4490	4490	4490	4490	0
426	20240620	131200	154712515	4490	4490	4490	4490	0
427	20240620	131100	154712515	4490	4490	4490	4490	0
428	20240620	131000	154712515	4490	4490	4490	4490	0
429	20240620	130900	154712515	4490	4490	4490	4490	0
430	20240620	130800	154712515	4490	4490	4490	4490	8
431	20240620	130700	154676595	4490	4490	4490	4490	0
432	20240620	130600	154676595	4490	4490	4490	4490	6
433	20240620	130500	154649655	4485	4480	4485	4475	301
434	20240620	130400	153301435	4480	4480	4480	4480	0
435	20240620	130300	153301435	4480	4480	4480	4480	779
436	20240620	130200	149811515	4480	4480	4480	4480	0
437	20240620	130100	149811515	4480	4480	4480	4480	0
438	20240620	130000	149811515	4480	4480	4480	4480	317
439	20240620	125900	148391355	4490	4490	4490	4490	0
440	20240620	125800	148391355	4490	4490	4490	4490	0
441	20240620	125700	148391355	4490	4490	4490	4480	38
442	20240620	125600	148220960	4490	4495	4495	4490	9
443	20240620	125500	148180535	4495	4495	4495	4495	5
444	20240620	125400	148158060	4495	4495	4495	4495	0
445	20240620	125300	148158060	4495	4495	4495	4495	1
446	20240620	125200	148153565	4495	4495	4495	4495	0
447	20240620	125100	148153565	4495	4495	4495	4495	1
448	20240620	125000	148149070	4480	4485	4485	4480	15
449	20240620	124900	148081840	4495	4490	4495	4490	178
450	20240620	124800	147282150	4495	4495	4495	4495	0
451	20240620	124700	147282150	4495	4495	4495	4495	20
452	20240620	124600	147192250	4495	4495	4495	4495	1
453	20240620	124500	147187755	4490	4490	4490	4490	12
454	20240620	124400	147133875	4490	4490	4490	4490	11
455	20240620	124300	147084485	4490	4490	4490	4490	2
456	20240620	124200	147075505	4490	4490	4490	4490	1
457	20240620	124100	147071015	4500	4495	4500	4495	200
458	20240620	124000	146171880	4500	4500	4500	4500	0
459	20240620	123900	146171880	4500	4500	4500	4500	0
460	20240620	123800	146171880	4500	4500	4500	4500	1
461	20240620	123700	146167380	4480	4480	4480	4480	529
462	20240620	123600	143797460	4500	4500	4500	4500	9
463	20240620	123500	143756960	4500	4490	4500	4480	997
464	20240620	123400	139289950	4500	4500	4500	4500	0
465	20240620	123300	139289950	4500	4500	4500	4500	1
466	20240620	123200	139285450	4485	4495	4495	4485	129
467	20240620	123100	138706875	4495	4495	4495	4495	222
468	20240620	123000	137708985	4495	4495	4495	4495	10
469	20240620	122900	137664035	4495	4490	4495	4490	61
470	20240620	122800	137390135	4495	4495	4495	4495	0
471	20240620	122700	137390135	4495	4495	4495	4495	5
472	20240620	122600	137367660	4495	4495	4495	4495	13
473	20240620	122500	137309225	4490	4500	4500	4490	563
474	20240620	122400	134781295	4500	4500	4500	4500	251
475	20240620	122300	133651795	4500	4500	4500	4500	3
476	20240620	122200	133638295	4490	4490	4490	4490	1
477	20240620	122100	133633805	4500	4500	4500	4500	0
478	20240620	122000	133633805	4500	4500	4500	4500	0
479	20240620	121900	133633805	4500	4500	4500	4500	0
480	20240620	121800	133633805	4500	4500	4500	4500	0
481	20240620	121700	133633805	4500	4500	4500	4500	0
482	20240620	121600	133633805	4500	4490	4500	4490	862
483	20240620	121500	129759675	4490	4490	4490	4490	0
484	20240620	121400	129759675	4490	4490	4490	4490	0
485	20240620	121300	129759675	4490	4490	4490	4490	5
486	20240620	121200	129737225	4490	4490	4490	4490	100
487	20240620	121100	129288225	4490	4490	4490	4490	0
488	20240620	121000	129288225	4490	4490	4490	4490	16
489	20240620	120900	129216385	4490	4490	4490	4490	501
490	20240620	120800	126966895	4490	4490	4490	4490	1
491	20240620	120700	126962405	4490	4490	4490	4490	10
492	20240620	120600	126917505	4490	4490	4490	4490	1
493	20240620	120500	126913015	4485	4485	4485	4485	0
494	20240620	120400	126913015	4485	4485	4485	4485	51
495	20240620	120300	126684280	4490	4490	4490	4490	0
496	20240620	120200	126684280	4490	4490	4490	4490	0
497	20240620	120100	126684280	4490	4490	4490	4490	0
498	20240620	120000	126684280	4490	4490	4490	4490	0
499	20240620	115900	126684280	4490	4490	4490	4490	1
500	20240620	115800	126679790	4490	4490	4490	4490	0
501	20240620	115700	126679790	4490	4490	4490	4490	1
502	20240620	115600	126675300	4485	4490	4490	4485	6
503	20240620	115500	126648380	4495	4495	4495	4495	2
504	20240620	115400	126639390	4495	4495	4495	4495	18
505	20240620	115300	126558480	4495	4490	4495	4490	5
506	20240620	115200	126536025	4490	4490	4490	4480	33
507	20240620	115100	126388155	4490	4490	4490	4490	2
508	20240620	115000	126379175	4490	4490	4490	4490	0
509	20240620	114900	126379175	4490	4490	4490	4490	4
510	20240620	114800	126361215	4490	4490	4490	4490	1
511	20240620	114700	126356725	4490	4485	4490	4485	15
512	20240620	114600	126289445	4485	4485	4485	4485	0
513	20240620	114500	126289445	4485	4485	4485	4485	1
514	20240620	114400	126284960	4480	4495	4495	4480	16
515	20240620	114300	126213265	4495	4495	4495	4495	1
516	20240620	114200	126208770	4500	4500	4500	4500	0
517	20240620	114100	126208770	4500	4500	4500	4500	0
518	20240620	114000	126208770	4500	4490	4500	4480	44
519	20240620	113900	126011360	4480	4480	4480	4480	0
520	20240620	113800	126011360	4480	4480	4480	4480	50
521	20240620	113700	125787360	4485	4490	4490	4485	110
522	20240620	113600	125293510	4500	4500	4505	4500	13
523	20240620	113500	125235005	4500	4500	4500	4500	100
524	20240620	113400	124785005	4505	4510	4510	4505	3
525	20240620	113300	124771480	4505	4505	4505	4505	1
526	20240620	113200	124766975	4510	4510	4510	4510	0
527	20240620	113100	124766975	4510	4510	4510	4510	0
528	20240620	113000	124766975	4510	4510	4510	4510	0
529	20240620	112900	124766975	4510	4485	4510	4485	798
530	20240620	112800	121187245	4485	4485	4485	4485	228
531	20240620	112700	120164665	4485	4485	4485	4485	1
532	20240620	112600	120160180	4485	4485	4485	4485	0
533	20240620	112500	120160180	4485	4480	4485	4480	312
534	20240620	112400	118762415	4480	4480	4480	4480	0
535	20240620	112300	118762415	4480	4480	4480	4480	14
536	20240620	112200	118699695	4480	4480	4480	4480	6
537	20240620	112100	118672815	4480	4480	4480	4480	679
538	20240620	112000	115630895	4480	4510	4510	4480	601
539	20240620	111900	112938385	4485	4485	4485	4485	116
540	20240620	111800	112418125	4510	4510	4510	4510	0
541	20240620	111700	112418125	4510	4510	4510	4510	0
542	20240620	111600	112418125	4510	4510	4510	4510	20
543	20240620	111500	112327925	4515	4515	4515	4515	0
544	20240620	111400	112327925	4515	4490	4515	4490	200
545	20240620	111300	111428820	4480	4490	4490	4480	507
546	20240620	111200	109157390	4490	4490	4490	4490	0
547	20240620	111100	109157390	4490	4490	4490	4490	5
548	20240620	111000	109134940	4490	4490	4495	4490	373
549	20240620	110900	107460165	4490	4485	4490	4485	384
550	20240620	110800	105737675	4490	4490	4490	4490	0
551	20240620	110700	105737675	4490	4500	4500	4490	718
552	20240620	110600	102508715	4505	4505	4505	4505	50
553	20240620	110500	102283465	4515	4515	4515	4515	0
554	20240620	110400	102283465	4515	4500	4515	4500	21
555	20240620	110300	102188950	4515	4510	4515	4500	102
556	20240620	110200	101729810	4515	4515	4515	4515	0
557	20240620	110100	101729810	4515	4515	4515	4515	6
558	20240620	110000	101702720	4515	4515	4515	4515	2
559	20240620	105900	101693690	4510	4510	4510	4510	16
560	20240620	105800	101621530	4515	4515	4515	4515	330
561	20240620	105700	100131580	4515	4515	4515	4515	1
562	20240620	105600	100127065	4510	4510	4510	4510	1
563	20240620	105500	100122555	4510	4500	4515	4500	315
564	20240620	105400	98703040	4515	4510	4515	4510	16
565	20240620	105300	98630855	4515	4515	4515	4510	215
566	20240620	105200	97660180	4515	4515	4515	4515	112
567	20240620	105100	97154500	4515	4515	4515	4515	6
568	20240620	105000	97127410	4515	4500	4515	4500	147
569	20240620	104900	96465895	4500	4500	4500	4500	1
570	20240620	104800	96461395	4500	4500	4500	4500	0
571	20240620	104700	96461395	4500	4505	4505	4500	224
572	20240620	104600	95453275	4515	4515	4515	4515	0
573	20240620	104500	95453275	4515	4515	4515	4515	0
574	20240620	104400	95453275	4515	4520	4520	4515	11
575	20240620	104300	95403560	4520	4505	4520	4505	178
576	20240620	104200	94601640	4525	4525	4525	4525	0
577	20240620	104100	94601640	4525	4525	4525	4525	0
578	20240620	104000	94601640	4525	4525	4525	4525	0
579	20240620	103900	94601640	4525	4525	4525	4525	0
580	20240620	103800	94601640	4525	4505	4525	4500	233
581	20240620	103700	93551145	4500	4490	4500	4490	57
582	20240620	103600	93295115	4500	4495	4500	4495	463
583	20240620	103500	91212165	4525	4515	4525	4515	50
584	20240620	103400	90986090	4500	4520	4520	4500	114
585	20240620	103300	90471020	4520	4510	4520	4510	251
586	20240620	103200	89336510	4520	4515	4520	4515	420
587	20240620	103100	87438990	4515	4505	4515	4505	112
588	20240620	103000	86933720	4500	4500	4500	4500	0
589	20240620	102900	86933720	4500	4515	4515	4500	314
590	20240620	102800	85516160	4520	4505	4520	4505	202
591	20240620	102700	84606120	4515	4520	4520	4515	117
592	20240620	102600	84077645	4515	4505	4520	4505	424
593	20240620	102500	82163895	4505	4500	4505	4500	223
594	20240620	102400	81159380	4485	4500	4500	4485	225
595	20240620	102300	80149685	4500	4500	4500	4500	75
596	20240620	102200	79812185	4505	4495	4505	4495	230
597	20240620	102100	78777180	4500	4500	4500	4500	50
598	20240620	102000	78552180	4500	4500	4500	4500	227
599	20240620	101900	77530680	4500	4495	4500	4495	258
600	20240620	101800	76370935	4495	4490	4495	4490	402
601	20240620	101700	74565950	4490	4485	4490	4485	200
602	20240620	101600	73668450	4490	4490	4490	4490	0
603	20240620	101500	73668450	4490	4490	4490	4490	3
604	20240620	101400	73654980	4495	4485	4495	4485	100
605	20240620	101300	73205750	4485	4485	4485	4485	13
606	20240620	101200	73147445	4495	4495	4495	4495	1
607	20240620	101100	73142950	4495	4490	4495	4490	11
608	20240620	101000	73093555	4495	4495	4495	4495	115
609	20240620	100900	72576630	4495	4490	4495	4490	206
610	20240620	100800	71651610	4490	4485	4490	4485	132
611	20240620	100700	71059580	4485	4480	4485	4480	87
612	20240620	100600	70669815	4480	4475	4480	4475	390
613	20240620	100500	68923060	4475	4475	4475	4475	91
614	20240620	100400	68515835	4470	4475	4475	4470	134
615	20240620	100300	67916850	4475	4475	4475	4475	2
616	20240620	100200	67907900	4475	4480	4480	4475	228
617	20240620	100100	66887590	4475	4475	4475	4475	822
618	20240620	100000	63209140	4475	4475	4475	4475	1
619	20240620	095900	63204665	4475	4475	4475	4475	4
620	20240620	095800	63186765	4475	4475	4475	4475	0
621	20240620	095700	63186765	4475	4475	4475	4475	4
622	20240620	095600	63168865	4475	4475	4475	4475	4
623	20240620	095500	63150965	4475	4475	4480	4465	10
624	20240620	095400	63106240	4475	4475	4475	4465	12
625	20240620	095300	63052550	4470	4470	4470	4470	4
626	20240620	095200	63034670	4470	4475	4475	4470	424
627	20240620	095100	61138190	4475	4475	4475	4475	1
628	20240620	095000	61133715	4465	4470	4470	4465	8
629	20240620	094900	61097960	4475	4470	4475	4470	13
630	20240620	094800	61039835	4465	4465	4465	4465	79
631	20240620	094700	60687100	4465	4465	4465	4465	37
632	20240620	094600	60521895	4465	4465	4465	4465	2
633	20240620	094500	60512965	4465	4465	4465	4465	0
634	20240620	094400	60512965	4465	4465	4465	4465	1
635	20240620	094300	60508500	4460	4460	4465	4460	43
636	20240620	094200	60316715	4460	4460	4460	4460	1670
637	20240620	094100	52868515	4460	4460	4460	4460	1
638	20240620	094000	52864055	4450	4460	4460	4450	308
639	20240620	093900	51493425	4450	4445	4450	4445	89
640	20240620	093800	51097815	4445	4450	4450	4445	224
641	20240620	093700	50101060	4445	4455	4455	4445	349
642	20240620	093600	48548530	4460	4460	4460	4460	1
643	20240620	093500	48544070	4460	4460	4460	4460	1
644	20240620	093400	48539610	4450	4450	4450	4450	8
645	20240620	093300	48504010	4460	4460	4460	4460	49
646	20240620	093200	48285470	4470	4470	4470	4470	0
647	20240620	093100	48285470	4470	4465	4470	4460	262
648	20240620	093000	47116905	4465	4465	4465	4465	12
649	20240620	092900	47063325	4460	4460	4460	4460	147
650	20240620	092800	46407705	4470	4470	4470	4470	0
651	20240620	092700	46407705	4470	4470	4475	4470	105
652	20240620	092600	45938135	4470	4470	4470	4470	0
653	20240620	092500	45938135	4470	4470	4470	4470	1
654	20240620	092400	45933665	4470	4445	4470	4445	177
655	20240620	092300	45146875	4470	4465	4470	4450	1241
656	20240620	092200	39624280	4470	4470	4470	4470	0
657	20240620	092100	39624280	4470	4450	4470	4450	72
658	20240620	092000	39303840	4475	4475	4475	4450	865
659	20240620	091900	35444925	4475	4475	4475	4475	8
660	20240620	091800	35409125	4475	4475	4475	4475	43
661	20240620	091700	35216700	4475	4475	4475	4470	102
662	20240620	091600	34760565	4475	4470	4475	4470	425
663	20240620	091500	32860295	4470	4470	4470	4470	6
664	20240620	091400	32833475	4470	4470	4470	4470	1
665	20240620	091300	32829005	4470	4470	4470	4470	0
666	20240620	091200	32829005	4470	4465	4470	4455	2230
667	20240620	091100	22879620	4470	4470	4470	4470	0
668	20240620	091000	22879620	4470	4470	4470	4470	1
669	20240620	090900	22875150	4455	4455	4455	4455	15
670	20240620	090800	22808325	4455	4455	4455	4455	210
671	20240620	090700	21872775	4455	4460	4460	4455	1664
672	20240620	090600	14457305	4450	4450	4450	4450	0
673	20240620	090500	14457305	4450	4450	4450	4450	8
674	20240620	090400	14421705	4480	4480	4480	4480	0
675	20240620	090300	14421705	4480	4480	4480	4480	2
676	20240620	090200	14412745	4450	4480	4480	4450	5
677	20240620	090100	14390435	4445	4445	4445	4445	502
678	20240620	090000	12159045	4465	4445	4465	4445	2730