KissMeData/048870/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	192900	199794725	2420	2420	2420	2420	3291
3	20240620	192800	199794725	2420	2420	2420	2420	0
4	20240620	192700	199794725	2420	2420	2420	2420	0
5	20240620	192600	199794725	2420	2420	2420	2420	0
6	20240620	192500	199794725	2420	2420	2420	2420	0
7	20240620	192400	199794725	2420	2420	2420	2420	0
8	20240620	192300	199794725	2420	2420	2420	2420	0
9	20240620	192200	199794725	2420	2420	2420	2420	0
10	20240620	192100	199794725	2420	2420	2420	2420	0
11	20240620	192000	199794725	2420	2420	2420	2420	0
12	20240620	191900	199794725	2420	2420	2420	2420	0
13	20240620	191800	199794725	2420	2420	2420	2420	0
14	20240620	191700	199794725	2420	2420	2420	2420	0
15	20240620	191600	199794725	2420	2420	2420	2420	0
16	20240620	191500	199794725	2420	2420	2420	2420	0
17	20240620	191400	199794725	2420	2420	2420	2420	0
18	20240620	191300	199794725	2420	2420	2420	2420	0
19	20240620	191200	199794725	2420	2420	2420	2420	0
20	20240620	191100	199794725	2420	2420	2420	2420	0
21	20240620	191000	199794725	2420	2420	2420	2420	0
22	20240620	190900	199794725	2420	2420	2420	2420	0
23	20240620	190800	199794725	2420	2420	2420	2420	0
24	20240620	190700	199794725	2420	2420	2420	2420	0
25	20240620	190600	199794725	2420	2420	2420	2420	0
26	20240620	190500	199794725	2420	2420	2420	2420	0
27	20240620	190400	199794725	2420	2420	2420	2420	0
28	20240620	190300	199794725	2420	2420	2420	2420	0
29	20240620	190200	199794725	2420	2420	2420	2420	0
30	20240620	190100	199794725	2420	2420	2420	2420	0
31	20240620	190000	199794725	2420	2420	2420	2420	0
32	20240620	185900	199794725	2420	2420	2420	2420	3291
33	20240620	185800	199794725	2420	2420	2420	2420	0
34	20240620	185700	199794725	2420	2420	2420	2420	0
35	20240620	185600	199794725	2420	2420	2420	2420	0
36	20240620	185500	199794725	2420	2420	2420	2420	0
37	20240620	185400	199794725	2420	2420	2420	2420	0
38	20240620	185300	199794725	2420	2420	2420	2420	0
39	20240620	185200	199794725	2420	2420	2420	2420	0
40	20240620	185100	199794725	2420	2420	2420	2420	0
41	20240620	185000	199794725	2420	2420	2420	2420	0
42	20240620	184900	199794725	2420	2420	2420	2420	0
43	20240620	184800	199794725	2420	2420	2420	2420	0
44	20240620	184700	199794725	2420	2420	2420	2420	0
45	20240620	184600	199794725	2420	2420	2420	2420	0
46	20240620	184500	199794725	2420	2420	2420	2420	0
47	20240620	184400	199794725	2420	2420	2420	2420	0
48	20240620	184300	199794725	2420	2420	2420	2420	0
49	20240620	184200	199794725	2420	2420	2420	2420	0
50	20240620	184100	199794725	2420	2420	2420	2420	0
51	20240620	184000	199794725	2420	2420	2420	2420	0
52	20240620	183900	199794725	2420	2420	2420	2420	0
53	20240620	183800	199794725	2420	2420	2420	2420	0
54	20240620	183700	199794725	2420	2420	2420	2420	0
55	20240620	183600	199794725	2420	2420	2420	2420	0
56	20240620	183500	199794725	2420	2420	2420	2420	0
57	20240620	183400	199794725	2420	2420	2420	2420	0
58	20240620	183300	199794725	2420	2420	2420	2420	0
59	20240620	183200	199794725	2420	2420	2420	2420	0
60	20240620	183100	199794725	2420	2420	2420	2420	0
61	20240620	183000	199794725	2420	2420	2420	2420	0
62	20240620	182900	199794725	2420	2420	2420	2420	3291
63	20240620	182800	199794725	2420	2420	2420	2420	0
64	20240620	182700	199794725	2420	2420	2420	2420	0
65	20240620	182600	199794725	2420	2420	2420	2420	0
66	20240620	182500	199794725	2420	2420	2420	2420	0
67	20240620	182400	199794725	2420	2420	2420	2420	0
68	20240620	182300	199794725	2420	2420	2420	2420	0
69	20240620	182200	199794725	2420	2420	2420	2420	0
70	20240620	182100	199794725	2420	2420	2420	2420	0
71	20240620	182000	199794725	2420	2420	2420	2420	0
72	20240620	181900	199794725	2420	2420	2420	2420	0
73	20240620	181800	199794725	2420	2420	2420	2420	0
74	20240620	181700	199794725	2420	2420	2420	2420	0
75	20240620	181600	199794725	2420	2420	2420	2420	0
76	20240620	181500	199794725	2420	2420	2420	2420	0
77	20240620	181400	199794725	2420	2420	2420	2420	0
78	20240620	181300	199794725	2420	2420	2420	2420	0
79	20240620	181200	199794725	2420	2420	2420	2420	0
80	20240620	181100	199794725	2420	2420	2420	2420	0
81	20240620	181000	199794725	2420	2420	2420	2420	0
82	20240620	180900	199794725	2420	2420	2420	2420	0
83	20240620	180800	199794725	2420	2420	2420	2420	0
84	20240620	180700	199794725	2420	2420	2420	2420	0
85	20240620	180600	199794725	2420	2420	2420	2420	0
86	20240620	180500	199794725	2420	2420	2420	2420	0
87	20240620	180400	199794725	2420	2420	2420	2420	0
88	20240620	180300	199794725	2420	2420	2420	2420	0
89	20240620	180200	199794725	2420	2420	2420	2420	0
90	20240620	180100	199794725	2420	2420	2420	2420	0
91	20240620	180000	199794725	2420	2420	2420	2420	0
92	20240620	175900	199794725	2420	2420	2420	2420	3291
93	20240620	175800	199794725	2420	2420	2420	2420	0
94	20240620	175700	199794725	2420	2420	2420	2420	0
95	20240620	175600	199794725	2420	2420	2420	2420	0
96	20240620	175500	199794725	2420	2420	2420	2420	0
97	20240620	175400	199794725	2420	2420	2420	2420	0
98	20240620	175300	199794725	2420	2420	2420	2420	0
99	20240620	175200	199794725	2420	2420	2420	2420	0
100	20240620	175100	199794725	2420	2420	2420	2420	0
101	20240620	175000	199794725	2420	2420	2420	2420	0
102	20240620	174900	199794725	2420	2420	2420	2420	0
103	20240620	174800	199794725	2420	2420	2420	2420	0
104	20240620	174700	199794725	2420	2420	2420	2420	0
105	20240620	174600	199794725	2420	2420	2420	2420	0
106	20240620	174500	199794725	2420	2420	2420	2420	0
107	20240620	174400	199794725	2420	2420	2420	2420	0
108	20240620	174300	199794725	2420	2420	2420	2420	0
109	20240620	174200	199794725	2420	2420	2420	2420	0
110	20240620	174100	199794725	2420	2420	2420	2420	0
111	20240620	174000	199794725	2420	2420	2420	2420	0
112	20240620	173900	199794725	2420	2420	2420	2420	0
113	20240620	173800	199794725	2420	2420	2420	2420	0
114	20240620	173700	199794725	2420	2420	2420	2420	0
115	20240620	173600	199794725	2420	2420	2420	2420	0
116	20240620	173500	199794725	2420	2420	2420	2420	0
117	20240620	173400	199794725	2420	2420	2420	2420	0
118	20240620	173300	199794725	2420	2420	2420	2420	0
119	20240620	173200	199794725	2420	2420	2420	2420	0
120	20240620	173100	199794725	2420	2420	2420	2420	0
121	20240620	173000	199794725	2420	2420	2420	2420	0
122	20240620	172900	199794725	2420	2420	2420	2420	3291
123	20240620	172800	199794725	2420	2420	2420	2420	0
124	20240620	172700	199794725	2420	2420	2420	2420	0
125	20240620	172600	199794725	2420	2420	2420	2420	0
126	20240620	172500	199794725	2420	2420	2420	2420	0
127	20240620	172400	199794725	2420	2420	2420	2420	0
128	20240620	172300	199794725	2420	2420	2420	2420	0
129	20240620	172200	199794725	2420	2420	2420	2420	0
130	20240620	172100	199794725	2420	2420	2420	2420	0
131	20240620	172000	199794725	2420	2420	2420	2420	0
132	20240620	171900	199794725	2420	2420	2420	2420	0
133	20240620	171800	199794725	2420	2420	2420	2420	0
134	20240620	171700	199794725	2420	2420	2420	2420	0
135	20240620	171600	199794725	2420	2420	2420	2420	0
136	20240620	171500	199794725	2420	2420	2420	2420	0
137	20240620	171400	199794725	2420	2420	2420	2420	0
138	20240620	171300	199794725	2420	2420	2420	2420	0
139	20240620	171200	199794725	2420	2420	2420	2420	0
140	20240620	171100	199794725	2420	2420	2420	2420	0
141	20240620	171000	199794725	2420	2420	2420	2420	0
142	20240620	170900	199794725	2420	2420	2420	2420	0
143	20240620	170800	199794725	2420	2420	2420	2420	0
144	20240620	170700	199794725	2420	2420	2420	2420	0
145	20240620	170600	199794725	2420	2420	2420	2420	0
146	20240620	170500	199794725	2420	2420	2420	2420	0
147	20240620	170400	199794725	2420	2420	2420	2420	0
148	20240620	170300	199794725	2420	2420	2420	2420	0
149	20240620	170200	199794725	2420	2420	2420	2420	0
150	20240620	170100	199794725	2420	2420	2420	2420	0
151	20240620	170000	199794725	2420	2420	2420	2420	0
152	20240620	165900	199794725	2420	2420	2420	2420	3291
153	20240620	165800	199794725	2420	2420	2420	2420	0
154	20240620	165700	199794725	2420	2420	2420	2420	0
155	20240620	165600	199794725	2420	2420	2420	2420	0
156	20240620	165500	199794725	2420	2420	2420	2420	0
157	20240620	165400	199794725	2420	2420	2420	2420	0
158	20240620	165300	199794725	2420	2420	2420	2420	0
159	20240620	165200	199794725	2420	2420	2420	2420	0
160	20240620	165100	199794725	2420	2420	2420	2420	0
161	20240620	165000	199794725	2420	2420	2420	2420	0
162	20240620	164900	199794725	2420	2420	2420	2420	0
163	20240620	164800	199794725	2420	2420	2420	2420	0
164	20240620	164700	199794725	2420	2420	2420	2420	0
165	20240620	164600	199794725	2420	2420	2420	2420	0
166	20240620	164500	199794725	2420	2420	2420	2420	0
167	20240620	164400	199794725	2420	2420	2420	2420	0
168	20240620	164300	199794725	2420	2420	2420	2420	0
169	20240620	164200	199794725	2420	2420	2420	2420	0
170	20240620	164100	199794725	2420	2420	2420	2420	0
171	20240620	164000	199794725	2420	2420	2420	2420	0
172	20240620	163900	199794725	2420	2420	2420	2420	0
173	20240620	163800	199794725	2420	2420	2420	2420	0
174	20240620	163700	199794725	2420	2420	2420	2420	0
175	20240620	163600	199794725	2420	2420	2420	2420	0
176	20240620	163500	199794725	2420	2420	2420	2420	0
177	20240620	163400	199794725	2420	2420	2420	2420	0
178	20240620	163300	199794725	2420	2420	2420	2420	0
179	20240620	163200	199794725	2420	2420	2420	2420	0
180	20240620	163100	199794725	2420	2420	2420	2420	0
181	20240620	163000	199794725	2420	2420	2420	2420	0
182	20240620	162900	199794725	2420	2420	2420	2420	3291
183	20240620	162800	199794725	2420	2420	2420	2420	0
184	20240620	162700	199794725	2420	2420	2420	2420	0
185	20240620	162600	199794725	2420	2420	2420	2420	0
186	20240620	162500	199794725	2420	2420	2420	2420	0
187	20240620	162400	199794725	2420	2420	2420	2420	0
188	20240620	162300	199794725	2420	2420	2420	2420	0
189	20240620	162200	199794725	2420	2420	2420	2420	0
190	20240620	162100	199794725	2420	2420	2420	2420	0
191	20240620	162000	199794725	2420	2420	2420	2420	0
192	20240620	161900	199794725	2420	2420	2420	2420	0
193	20240620	161800	199794725	2420	2420	2420	2420	0
194	20240620	161700	199794725	2420	2420	2420	2420	0
195	20240620	161600	199794725	2420	2420	2420	2420	0
196	20240620	161500	199794725	2420	2420	2420	2420	0
197	20240620	161400	199794725	2420	2420	2420	2420	0
198	20240620	161300	199794725	2420	2420	2420	2420	0
199	20240620	161200	199794725	2420	2420	2420	2420	0
200	20240620	161100	199794725	2420	2420	2420	2420	0
201	20240620	161000	199794725	2420	2420	2420	2420	0
202	20240620	160900	199794725	2420	2420	2420	2420	0
203	20240620	160800	199794725	2420	2420	2420	2420	0
204	20240620	160700	199794725	2420	2420	2420	2420	0
205	20240620	160600	199794725	2420	2420	2420	2420	0
206	20240620	160500	199794725	2420	2420	2420	2420	0
207	20240620	160400	199794725	2420	2420	2420	2420	0
208	20240620	160300	199794725	2420	2420	2420	2420	0
209	20240620	160200	199794725	2420	2420	2420	2420	0
210	20240620	160100	199794725	2420	2420	2420	2420	0
211	20240620	160000	199794725	2420	2420	2420	2420	0
212	20240620	155900	199794725	2420	2420	2420	2420	3291
213	20240620	155800	199794725	2420	2420	2420	2420	0
214	20240620	155700	199794725	2420	2420	2420	2420	0
215	20240620	155600	199794725	2420	2420	2420	2420	0
216	20240620	155500	199794725	2420	2420	2420	2420	0
217	20240620	155400	199794725	2420	2420	2420	2420	0
218	20240620	155300	199794725	2420	2420	2420	2420	0
219	20240620	155200	199794725	2420	2420	2420	2420	0
220	20240620	155100	199794725	2420	2420	2420	2420	0
221	20240620	155000	199794725	2420	2420	2420	2420	0
222	20240620	154900	199794725	2420	2420	2420	2420	0
223	20240620	154800	199794725	2420	2420	2420	2420	0
224	20240620	154700	199794725	2420	2420	2420	2420	0
225	20240620	154600	199794725	2420	2420	2420	2420	0
226	20240620	154500	199794725	2420	2420	2420	2420	0
227	20240620	154400	199794725	2420	2420	2420	2420	0
228	20240620	154300	199794725	2420	2420	2420	2420	0
229	20240620	154200	199794725	2420	2420	2420	2420	0
230	20240620	154100	199794725	2420	2420	2420	2420	0
231	20240620	154000	199794725	2420	2420	2420	2420	0
232	20240620	153900	199794725	2420	2420	2420	2420	0
233	20240620	153800	199794725	2420	2420	2420	2420	0
234	20240620	153700	199794725	2420	2420	2420	2420	0
235	20240620	153600	199794725	2420	2420	2420	2420	0
236	20240620	153500	199794725	2420	2420	2420	2420	0
237	20240620	153400	199794725	2420	2420	2420	2420	0
238	20240620	153300	199794725	2420	2420	2420	2420	0
239	20240620	153200	199794725	2420	2420	2420	2420	0
240	20240620	153100	199794725	2420	2420	2420	2420	0
241	20240620	153000	199794725	2420	2420	2420	2420	3291
242	20240620	152900	191830505	2415	2415	2415	2415	0
243	20240620	152800	191830505	2415	2415	2415	2415	0
244	20240620	152700	191830505	2415	2415	2415	2415	0
245	20240620	152600	191830505	2415	2415	2415	2415	0
246	20240620	152500	191830505	2415	2415	2415	2415	0
247	20240620	152400	191830505	2415	2415	2415	2415	0
248	20240620	152300	191830505	2415	2415	2415	2415	0
249	20240620	152200	191830505	2415	2415	2415	2415	0
250	20240620	152100	191830505	2415	2415	2415	2415	0
251	20240620	152000	191830505	2415	2415	2415	2415	0
252	20240620	151900	191830505	2415	2415	2415	2415	138
253	20240620	151800	191497235	2415	2415	2415	2415	70
254	20240620	151700	191328185	2410	2410	2410	2410	31
255	20240620	151600	191253475	2410	2410	2410	2410	513
256	20240620	151500	190017145	2415	2415	2415	2415	0
257	20240620	151400	190017145	2415	2415	2415	2415	0
258	20240620	151300	190017145	2415	2415	2415	2415	0
259	20240620	151200	190017145	2415	2415	2415	2415	500
260	20240620	151100	188809645	2420	2420	2420	2420	0
261	20240620	151000	188809645	2420	2405	2420	2405	860
262	20240620	150900	186741045	2415	2415	2415	2415	2100
263	20240620	150800	181669545	2415	2415	2415	2415	0
264	20240620	150700	181669545	2415	2415	2415	2415	10
265	20240620	150600	181645395	2410	2410	2410	2410	526
266	20240620	150500	180377735	2410	2410	2415	2410	120
267	20240620	150400	180088485	2410	2410	2410	2410	500
268	20240620	150300	178883485	2410	2410	2410	2410	0
269	20240620	150200	178883485	2410	2410	2410	2410	0
270	20240620	150100	178883485	2410	2410	2410	2410	850
271	20240620	150000	176834985	2415	2415	2415	2415	0
272	20240620	145900	176834985	2415	2415	2415	2415	1
273	20240620	145800	176832570	2410	2410	2410	2410	0
274	20240620	145700	176832570	2410	2410	2410	2410	0
275	20240620	145600	176832570	2410	2410	2410	2410	0
276	20240620	145500	176832570	2410	2410	2410	2410	0
277	20240620	145400	176832570	2410	2410	2410	2410	0
278	20240620	145300	176832570	2410	2410	2410	2410	0
279	20240620	145200	176832570	2410	2410	2410	2410	0
280	20240620	145100	176832570	2410	2410	2410	2410	0
281	20240620	145000	176832570	2410	2410	2410	2410	0
282	20240620	144900	176832570	2410	2410	2410	2410	1
283	20240620	144800	176830160	2410	2410	2410	2410	98
284	20240620	144700	176593980	2410	2410	2410	2410	0
285	20240620	144600	176593980	2410	2410	2410	2410	0
286	20240620	144500	176593980	2410	2410	2410	2410	1
287	20240620	144400	176591570	2410	2410	2410	2410	0
288	20240620	144300	176591570	2410	2410	2410	2410	0
289	20240620	144200	176591570	2410	2410	2410	2410	0
290	20240620	144100	176591570	2410	2410	2410	2410	0
291	20240620	144000	176591570	2410	2410	2410	2410	0
292	20240620	143900	176591570	2410	2410	2410	2410	0
293	20240620	143800	176591570	2410	2410	2410	2410	0
294	20240620	143700	176591570	2410	2410	2410	2410	60
295	20240620	143600	176446970	2415	2415	2415	2415	0
296	20240620	143500	176446970	2415	2415	2415	2415	0
297	20240620	143400	176446970	2415	2415	2415	2415	0
298	20240620	143300	176446970	2415	2415	2415	2415	0
299	20240620	143200	176446970	2415	2415	2415	2415	0
300	20240620	143100	176446970	2415	2415	2415	2415	0
301	20240620	143000	176446970	2415	2415	2415	2415	0
302	20240620	142900	176446970	2415	2415	2415	2415	0
303	20240620	142800	176446970	2415	2415	2415	2415	0
304	20240620	142700	176446970	2415	2415	2415	2415	0
305	20240620	142600	176446970	2415	2415	2415	2415	0
306	20240620	142500	176446970	2415	2415	2415	2415	0
307	20240620	142400	176446970	2415	2415	2415	2415	10
308	20240620	142300	176422820	2405	2405	2405	2405	166
309	20240620	142200	176023590	2415	2415	2415	2415	0
310	20240620	142100	176023590	2415	2415	2415	2415	0
311	20240620	142000	176023590	2415	2415	2415	2415	0
312	20240620	141900	176023590	2415	2415	2415	2415	0
313	20240620	141800	176023590	2415	2415	2415	2415	0
314	20240620	141700	176023590	2415	2415	2415	2415	0
315	20240620	141600	176023590	2415	2415	2415	2415	0
316	20240620	141500	176023590	2415	2415	2415	2415	0
317	20240620	141400	176023590	2415	2415	2415	2415	0
318	20240620	141300	176023590	2415	2415	2415	2415	0
319	20240620	141200	176023590	2415	2415	2415	2415	0
320	20240620	141100	176023590	2415	2415	2415	2415	9
321	20240620	141000	176001855	2415	2415	2415	2415	0
322	20240620	140900	176001855	2415	2415	2415	2415	0
323	20240620	140800	176001855	2415	2415	2415	2415	0
324	20240620	140700	176001855	2415	2415	2415	2415	0
325	20240620	140600	176001855	2415	2415	2415	2415	0
326	20240620	140500	176001855	2415	2415	2415	2415	0
327	20240620	140400	176001855	2415	2415	2415	2415	0
328	20240620	140300	176001855	2415	2415	2415	2415	0
329	20240620	140200	176001855	2415	2415	2415	2415	0
330	20240620	140100	176001855	2415	2415	2415	2415	0
331	20240620	140000	176001855	2415	2415	2415	2415	150
332	20240620	135900	175639605	2415	2415	2415	2415	0
333	20240620	135800	175639605	2415	2415	2415	2415	1
334	20240620	135700	175637190	2400	2405	2405	2400	7350
335	20240620	135600	157991175	2415	2415	2415	2415	0
336	20240620	135500	157991175	2415	2415	2415	2415	0
337	20240620	135400	157991175	2415	2415	2415	2415	0
338	20240620	135300	157991175	2415	2415	2415	2415	0
339	20240620	135200	157991175	2415	2415	2415	2415	0
340	20240620	135100	157991175	2415	2415	2415	2415	0
341	20240620	135000	157991175	2415	2415	2415	2415	0
342	20240620	134900	157991175	2415	2415	2415	2415	0
343	20240620	134800	157991175	2415	2415	2415	2415	0
344	20240620	134700	157991175	2415	2415	2415	2415	5
345	20240620	134600	157979100	2420	2420	2420	2420	0
346	20240620	134500	157979100	2420	2420	2420	2420	0
347	20240620	134400	157979100	2420	2420	2420	2420	0
348	20240620	134300	157979100	2420	2415	2420	2415	100
349	20240620	134200	157737435	2415	2415	2415	2415	642
350	20240620	134100	156187005	2410	2410	2410	2410	0
351	20240620	134000	156187005	2410	2410	2410	2410	44
352	20240620	133900	156080965	2410	2410	2410	2410	0
353	20240620	133800	156080965	2410	2410	2410	2410	0
354	20240620	133700	156080965	2410	2410	2410	2410	0
355	20240620	133600	156080965	2410	2410	2410	2410	10
356	20240620	133500	156056865	2405	2405	2405	2405	518
357	20240620	133400	154811075	2405	2405	2405	2405	200
358	20240620	133300	154330075	2405	2405	2405	2405	0
359	20240620	133200	154330075	2405	2405	2405	2405	0
360	20240620	133100	154330075	2405	2405	2405	2405	16
361	20240620	133000	154291595	2405	2405	2405	2405	0
362	20240620	132900	154291595	2405	2405	2405	2405	266
363	20240620	132800	153651865	2410	2410	2410	2410	0
364	20240620	132700	153651865	2410	2410	2410	2410	0
365	20240620	132600	153651865	2410	2410	2410	2410	0
366	20240620	132500	153651865	2410	2410	2410	2410	0
367	20240620	132400	153651865	2410	2410	2410	2410	0
368	20240620	132300	153651865	2410	2410	2410	2410	100
369	20240620	132200	153410865	2400	2400	2400	2400	0
370	20240620	132100	153410865	2400	2400	2400	2400	0
371	20240620	132000	153410865	2400	2400	2400	2400	0
372	20240620	131900	153410865	2400	2400	2400	2400	0
373	20240620	131800	153410865	2400	2400	2400	2400	0
374	20240620	131700	153410865	2400	2400	2400	2400	0
375	20240620	131600	153410865	2400	2400	2400	2400	0
376	20240620	131500	153410865	2400	2400	2400	2400	0
377	20240620	131400	153410865	2400	2400	2400	2400	0
378	20240620	131300	153410865	2400	2400	2400	2400	0
379	20240620	131200	153410865	2400	2400	2400	2400	0
380	20240620	131100	153410865	2400	2400	2400	2400	0
381	20240620	131000	153410865	2400	2400	2400	2400	0
382	20240620	130900	153410865	2400	2400	2400	2400	0
383	20240620	130800	153410865	2400	2400	2400	2400	15
384	20240620	130700	153374865	2400	2405	2405	2400	732
385	20240620	130600	151616905	2405	2405	2405	2405	0
386	20240620	130500	151616905	2405	2405	2405	2405	0
387	20240620	130400	151616905	2405	2405	2405	2405	0
388	20240620	130300	151616905	2405	2405	2405	2405	0
389	20240620	130200	151616905	2405	2405	2405	2405	0
390	20240620	130100	151616905	2405	2405	2405	2405	0
391	20240620	130000	151616905	2405	2405	2405	2405	17
392	20240620	125900	151576020	2405	2405	2405	2405	0
393	20240620	125800	151576020	2405	2410	2410	2405	112
394	20240620	125700	151306160	2405	2405	2405	2405	0
395	20240620	125600	151306160	2405	2405	2405	2405	13
396	20240620	125500	151274895	2405	2405	2405	2405	2
397	20240620	125400	151270085	2405	2405	2405	2405	13
398	20240620	125300	151238820	2405	2405	2405	2405	0
399	20240620	125200	151238820	2405	2405	2405	2405	14
400	20240620	125100	151205150	2405	2405	2410	2405	24
401	20240620	125000	151147385	2400	2400	2400	2400	4
402	20240620	124900	151137785	2410	2400	2410	2400	43
403	20240620	124800	151034440	2400	2400	2400	2400	0
404	20240620	124700	151034440	2400	2400	2400	2400	3
405	20240620	124600	151027240	2410	2395	2410	2395	121
406	20240620	124500	150736655	2395	2395	2395	2395	13
407	20240620	124400	150705520	2395	2395	2395	2395	0
408	20240620	124300	150705520	2395	2395	2395	2395	24
409	20240620	124200	150648040	2395	2395	2395	2395	0
410	20240620	124100	150648040	2395	2400	2400	2395	36
411	20240620	124000	150561720	2400	2400	2400	2400	2627
412	20240620	123900	144256920	2400	2405	2405	2400	297
413	20240620	123800	143542645	2400	2395	2400	2395	329
414	20240620	123700	142754665	2395	2395	2395	2395	3
415	20240620	123600	142747480	2395	2400	2400	2395	8
416	20240620	123500	142728290	2400	2400	2400	2400	0
417	20240620	123400	142728290	2400	2405	2410	2400	23
418	20240620	123300	142672945	2400	2400	2400	2400	2
419	20240620	123200	142668145	2395	2400	2410	2395	32
420	20240620	123100	142591210	2395	2395	2395	2395	0
421	20240620	123000	142591210	2395	2395	2395	2395	2
422	20240620	122900	142586420	2400	2400	2400	2400	3
423	20240620	122800	142579220	2400	2410	2410	2395	16874
424	20240620	122700	102076125	2410	2410	2410	2410	196
425	20240620	122600	101603765	2410	2410	2410	2410	0
426	20240620	122500	101603765	2410	2410	2410	2410	13
427	20240620	122400	101572435	2415	2415	2415	2415	20
428	20240620	122300	101524135	2410	2410	2415	2410	27
429	20240620	122200	101459015	2415	2415	2415	2415	20
430	20240620	122100	101410715	2410	2410	2410	2410	13
431	20240620	122000	101379385	2410	2410	2410	2410	0
432	20240620	121900	101379385	2410	2410	2410	2410	13
433	20240620	121800	101348055	2410	2410	2410	2410	5
434	20240620	121700	101336005	2410	2410	2410	2410	11
435	20240620	121600	101309495	2410	2410	2410	2410	13
436	20240620	121500	101278165	2415	2415	2415	2415	0
437	20240620	121400	101278165	2415	2405	2415	2405	329
438	20240620	121300	100486805	2415	2415	2415	2415	0
439	20240620	121200	100486805	2415	2405	2415	2405	30
440	20240620	121100	100414510	2405	2405	2405	2405	0
441	20240620	121000	100414510	2405	2405	2405	2405	13
442	20240620	120900	100383245	2405	2410	2410	2405	4
443	20240620	120800	100373615	2410	2410	2410	2410	11
444	20240620	120700	100347105	2410	2410	2410	2410	3
445	20240620	120600	100339875	2420	2410	2420	2410	20
446	20240620	120500	100291560	2405	2410	2410	2405	206
447	20240620	120400	99795125	2410	2410	2410	2410	0
448	20240620	120300	99795125	2410	2410	2410	2410	13
449	20240620	120200	99763795	2410	2410	2410	2410	0
450	20240620	120100	99763795	2410	2410	2410	2405	933
451	20240620	120000	97515320	2405	2405	2405	2405	2
452	20240620	115900	97510510	2405	2405	2405	2405	13
453	20240620	115800	97479245	2405	2405	2405	2405	2
454	20240620	115700	97474435	2405	2405	2405	2405	11
455	20240620	115600	97447980	2405	2405	2405	2405	3
456	20240620	115500	97440765	2405	2410	2410	2405	94
457	20240620	115400	97214345	2410	2405	2410	2405	23
458	20240620	115300	97158980	2405	2405	2405	2405	909
459	20240620	115200	94972835	2420	2410	2420	2410	50
460	20240620	115100	94851945	2405	2405	2405	2405	2
461	20240620	115000	94847135	2405	2405	2405	2405	15
462	20240620	114900	94811060	2405	2405	2405	2405	52
463	20240620	114800	94686000	2405	2405	2405	2405	0
464	20240620	114700	94686000	2405	2405	2405	2405	0
465	20240620	114600	94686000	2405	2405	2405	2405	24
466	20240620	114500	94628280	2410	2405	2410	2400	16
467	20240620	114400	94589805	2405	2405	2405	2405	0
468	20240620	114300	94589805	2405	2405	2405	2405	29
469	20240620	114200	94520060	2400	2400	2400	2400	2
470	20240620	114100	94515260	2420	2400	2420	2400	112
471	20240620	114000	94244605	2405	2405	2405	2405	0
472	20240620	113900	94244605	2405	2405	2405	2400	15
473	20240620	113800	94208550	2405	2405	2405	2405	503
474	20240620	113700	92998835	2405	2405	2405	2405	203
475	20240620	113600	92510620	2405	2405	2405	2405	0
476	20240620	113500	92510620	2405	2400	2405	2400	21
477	20240620	113400	92460165	2405	2400	2405	2400	22
478	20240620	113300	92407305	2410	2405	2410	2405	249
479	20240620	113200	91808455	2405	2405	2405	2405	5
480	20240620	113100	91796430	2410	2410	2410	2410	6
481	20240620	113000	91781970	2415	2405	2415	2405	1001
482	20240620	112900	89374555	2420	2410	2420	2410	50
483	20240620	112800	89253680	2405	2405	2405	2405	4
484	20240620	112700	89244060	2420	2420	2420	2420	0
485	20240620	112600	89244060	2420	2405	2420	2405	72
486	20240620	112500	89070310	2405	2405	2405	2405	2
487	20240620	112400	89065500	2405	2410	2410	2405	17
488	20240620	112300	89024585	2405	2410	2410	2405	324
489	20240620	112200	88243760	2420	2415	2420	2415	20
490	20240620	112100	88195415	2410	2410	2410	2410	4
491	20240620	112000	88185775	2420	2410	2420	2410	50
492	20240620	111900	88064850	2400	2400	2400	2400	2
493	20240620	111800	88060050	2420	2400	2420	2400	1852
494	20240620	111700	83605250	2400	2405	2405	2400	211
495	20240620	111600	83097850	2410	2400	2410	2400	1056
496	20240620	111500	80558970	2400	2400	2400	2400	0
497	20240620	111400	80558970	2400	2400	2410	2400	58
498	20240620	111300	80419310	2400	2405	2405	2400	12
499	20240620	111200	80390505	2400	2400	2400	2400	2
500	20240620	111100	80385705	2405	2405	2405	2405	51
501	20240620	111000	80263050	2400	2400	2400	2400	67
502	20240620	110900	80102250	2405	2405	2405	2405	2
503	20240620	110800	80097440	2405	2405	2405	2405	100
504	20240620	110700	79856940	2405	2405	2405	2405	2221
505	20240620	110600	74515435	2410	2405	2410	2405	49
506	20240620	110500	74397400	2405	2405	2405	2405	15
507	20240620	110400	74361325	2405	2405	2405	2405	22
508	20240620	110300	74308415	2410	2410	2410	2410	0
509	20240620	110200	74308415	2410	2410	2410	2410	13
510	20240620	110100	74277085	2405	2405	2405	2405	0
511	20240620	110000	74277085	2405	2405	2405	2405	2
512	20240620	105900	74272275	2410	2405	2410	2405	24
513	20240620	105800	74214500	2410	2410	2410	2410	3
514	20240620	105700	74207270	2410	2405	2410	2405	12
515	20240620	105600	74178400	2405	2405	2405	2405	3
516	20240620	105500	74171185	2410	2410	2410	2410	0
517	20240620	105400	74171185	2410	2405	2410	2405	540
518	20240620	105300	72869795	2410	2410	2410	2410	138
519	20240620	105200	72537215	2410	2410	2410	2410	3
520	20240620	105100	72529985	2410	2410	2410	2410	13
521	20240620	105000	72498655	2410	2410	2410	2410	2
522	20240620	104900	72493835	2420	2415	2420	2415	13
523	20240620	104800	72462430	2405	2410	2410	2405	1824
524	20240620	104700	68066655	2410	2410	2410	2410	6
525	20240620	104600	68052195	2410	2410	2410	2410	1797
526	20240620	104500	63721425	2410	2410	2410	2410	5
527	20240620	104400	63709375	2410	2410	2410	2410	22
528	20240620	104300	63656355	2410	2410	2410	2410	2
529	20240620	104200	63651535	2410	2410	2410	2410	13
530	20240620	104100	63620205	2420	2420	2420	2420	0
531	20240620	104000	63620205	2420	2420	2420	2420	10
532	20240620	103900	63596005	2415	2410	2415	2410	12
533	20240620	103800	63567035	2410	2415	2415	2410	416
534	20240620	103700	62563200	2415	2420	2420	2415	396
535	20240620	103600	61604890	2420	2425	2425	2420	4
536	20240620	103500	61595205	2420	2420	2420	2420	11
537	20240620	103400	61568585	2420	2420	2420	2420	2
538	20240620	103300	61563745	2420	2415	2420	2415	79
539	20240620	103200	61372580	2425	2420	2425	2420	2064
540	20240620	103100	56372105	2415	2420	2420	2415	511
541	20240620	103000	55135540	2415	2415	2420	2415	69
542	20240620	102900	54968630	2425	2425	2425	2425	0
543	20240620	102800	54968630	2425	2420	2425	2415	63
544	20240620	102700	54815940	2420	2420	2420	2420	2
545	20240620	102600	54811100	2420	2420	2420	2420	24
546	20240620	102500	54753020	2415	2415	2415	2415	33
547	20240620	102400	54673325	2415	2415	2420	2415	221
548	20240620	102300	54139595	2415	2415	2415	2415	0
549	20240620	102200	54139595	2415	2415	2415	2415	22
550	20240620	102100	54086465	2415	2415	2415	2415	2
551	20240620	102000	54081635	2415	2415	2415	2415	10
552	20240620	101900	54057485	2415	2425	2425	2415	5
553	20240620	101800	54045400	2420	2420	2420	2420	246
554	20240620	101700	53450080	2420	2420	2420	2420	14
555	20240620	101600	53416200	2420	2420	2420	2420	2
556	20240620	101500	53411360	2425	2415	2425	2415	34
557	20240620	101400	53328995	2420	2420	2420	2420	2
558	20240620	101300	53324155	2425	2425	2425	2420	997
559	20240620	101200	50906485	2420	2415	2420	2415	14
560	20240620	101100	50872620	2420	2420	2420	2420	0
561	20240620	101000	50872620	2420	2415	2425	2415	204
562	20240620	100900	50377950	2420	2425	2425	2420	12
563	20240620	100800	50348905	2420	2420	2420	2420	13
564	20240620	100700	50317445	2420	2415	2420	2415	65
565	20240620	100600	50160420	2420	2425	2425	2420	2
566	20240620	100500	50155575	2415	2415	2420	2415	67
567	20240620	100400	49993460	2415	2420	2420	2415	211
568	20240620	100300	49482895	2420	2410	2420	2410	2173
569	20240620	100200	44224770	2410	2410	2410	2410	11
570	20240620	100100	44198260	2410	2410	2410	2410	2
571	20240620	100000	44193440	2415	2420	2420	2415	41
572	20240620	095900	44094270	2415	2415	2415	2415	13
573	20240620	095800	44062875	2420	2420	2420	2420	0
574	20240620	095700	44062875	2420	2410	2420	2410	166
575	20240620	095600	43662025	2415	2410	2415	2405	7
576	20240620	095500	43645165	2415	2410	2415	2410	821
577	20240620	095400	41662505	2415	2410	2415	2410	84
578	20240620	095300	41459655	2410	2410	2410	2410	11
579	20240620	095200	41433145	2410	2405	2415	2405	56
580	20240620	095100	41297935	2410	2410	2410	2410	11
581	20240620	095000	41271425	2410	2410	2410	2410	14
582	20240620	094900	41237685	2410	2410	2410	2410	0
583	20240620	094800	41237685	2410	2410	2410	2410	13
584	20240620	094700	41206355	2405	2410	2410	2405	5
585	20240620	094600	41194320	2410	2410	2410	2410	11
586	20240620	094500	41167810	2410	2405	2410	2405	5
587	20240620	094400	41155770	2410	2410	2410	2410	11
588	20240620	094300	41129260	2410	2405	2410	2405	4
589	20240620	094200	41119630	2410	2410	2410	2410	10
590	20240620	094100	41095530	2410	2410	2410	2410	0
591	20240620	094000	41095530	2410	2405	2410	2405	22
592	20240620	093900	41042565	2410	2410	2410	2410	3
593	20240620	093800	41035335	2410	2410	2410	2405	395
594	20240620	093700	40083825	2410	2410	2410	2410	2
595	20240620	093600	40079005	2415	2410	2415	2410	290
596	20240620	093500	39378665	2410	2405	2410	2400	905
597	20240620	093400	37206425	2405	2405	2405	2405	2
598	20240620	093300	37201615	2405	2410	2415	2405	604
599	20240620	093200	35745985	2410	2410	2410	2410	0
600	20240620	093100	35745985	2410	2410	2410	2410	426
601	20240620	093000	34719325	2415	2410	2415	2410	3
602	20240620	092900	34712090	2410	2410	2415	2405	49
603	20240620	092800	34594005	2410	2410	2410	2410	1136
604	20240620	092700	31856245	2405	2400	2405	2400	4331
605	20240620	092600	21459400	2395	2395	2395	2395	14
606	20240620	092500	21425870	2395	2395	2395	2395	2
607	20240620	092400	21421080	2390	2395	2395	2390	13
608	20240620	092300	21389960	2400	2395	2400	2395	331
609	20240620	092200	20595625	2400	2400	2400	2400	0
610	20240620	092100	20595625	2400	2395	2400	2395	100
611	20240620	092000	20355640	2395	2390	2395	2390	13
612	20240620	091900	20324515	2395	2395	2395	2395	1261
613	20240620	091800	17304420	2395	2400	2400	2395	1843
614	20240620	091700	12889980	2400	2400	2400	2400	2
615	20240620	091600	12885180	2400	2400	2400	2400	14
616	20240620	091500	12851580	2395	2400	2400	2395	14
617	20240620	091400	12817995	2405	2405	2405	2405	571
618	20240620	091300	11444740	2410	2410	2410	2410	0
619	20240620	091200	11444740	2410	2410	2410	2410	0
620	20240620	091100	11444740	2410	2410	2410	2410	0
621	20240620	091000	11444740	2410	2410	2410	2410	366
622	20240620	090900	10562680	2405	2405	2405	2405	0
623	20240620	090800	10562680	2405	2405	2405	2405	1092
624	20240620	090700	7936420	2405	2405	2405	2405	0
625	20240620	090600	7936420	2405	2405	2405	2405	0
626	20240620	090500	7936420	2405	2405	2405	2405	0
627	20240620	090400	7936420	2405	2405	2405	2405	351
628	20240620	090300	7092265	2415	2420	2420	2415	1002
629	20240620	090200	4672430	2405	2410	2410	2405	215
630	20240620	090100	4155350	2420	2420	2420	2420	0
631	20240620	090000	4155350	2420	2395	2420	2395	1735