KissMeData/024120/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	190700	96562060	4495	4495	4495	4495	1742
3	20240620	190600	96562060	4495	4495	4495	4495	0
4	20240620	190500	96562060	4495	4495	4495	4495	0
5	20240620	190400	96562060	4495	4495	4495	4495	0
6	20240620	190300	96562060	4495	4495	4495	4495	0
7	20240620	190200	96562060	4495	4495	4495	4495	0
8	20240620	190100	96562060	4495	4495	4495	4495	0
9	20240620	190000	96562060	4495	4495	4495	4495	0
10	20240620	185900	96562060	4495	4495	4495	4495	0
11	20240620	185800	96562060	4495	4495	4495	4495	0
12	20240620	185700	96562060	4495	4495	4495	4495	0
13	20240620	185600	96562060	4495	4495	4495	4495	0
14	20240620	185500	96562060	4495	4495	4495	4495	0
15	20240620	185400	96562060	4495	4495	4495	4495	0
16	20240620	185300	96562060	4495	4495	4495	4495	0
17	20240620	185200	96562060	4495	4495	4495	4495	0
18	20240620	185100	96562060	4495	4495	4495	4495	0
19	20240620	185000	96562060	4495	4495	4495	4495	0
20	20240620	184900	96562060	4495	4495	4495	4495	0
21	20240620	184800	96562060	4495	4495	4495	4495	0
22	20240620	184700	96562060	4495	4495	4495	4495	0
23	20240620	184600	96562060	4495	4495	4495	4495	0
24	20240620	184500	96562060	4495	4495	4495	4495	0
25	20240620	184400	96562060	4495	4495	4495	4495	0
26	20240620	184300	96562060	4495	4495	4495	4495	0
27	20240620	184200	96562060	4495	4495	4495	4495	0
28	20240620	184100	96562060	4495	4495	4495	4495	0
29	20240620	184000	96562060	4495	4495	4495	4495	0
30	20240620	183900	96562060	4495	4495	4495	4495	0
31	20240620	183800	96562060	4495	4495	4495	4495	0
32	20240620	183700	96562060	4495	4495	4495	4495	1742
33	20240620	183600	96562060	4495	4495	4495	4495	0
34	20240620	183500	96562060	4495	4495	4495	4495	0
35	20240620	183400	96562060	4495	4495	4495	4495	0
36	20240620	183300	96562060	4495	4495	4495	4495	0
37	20240620	183200	96562060	4495	4495	4495	4495	0
38	20240620	183100	96562060	4495	4495	4495	4495	0
39	20240620	183000	96562060	4495	4495	4495	4495	0
40	20240620	182900	96562060	4495	4495	4495	4495	0
41	20240620	182800	96562060	4495	4495	4495	4495	0
42	20240620	182700	96562060	4495	4495	4495	4495	0
43	20240620	182600	96562060	4495	4495	4495	4495	0
44	20240620	182500	96562060	4495	4495	4495	4495	0
45	20240620	182400	96562060	4495	4495	4495	4495	0
46	20240620	182300	96562060	4495	4495	4495	4495	0
47	20240620	182200	96562060	4495	4495	4495	4495	0
48	20240620	182100	96562060	4495	4495	4495	4495	0
49	20240620	182000	96562060	4495	4495	4495	4495	0
50	20240620	181900	96562060	4495	4495	4495	4495	0
51	20240620	181800	96562060	4495	4495	4495	4495	0
52	20240620	181700	96562060	4495	4495	4495	4495	0
53	20240620	181600	96562060	4495	4495	4495	4495	0
54	20240620	181500	96562060	4495	4495	4495	4495	0
55	20240620	181400	96562060	4495	4495	4495	4495	0
56	20240620	181300	96562060	4495	4495	4495	4495	0
57	20240620	181200	96562060	4495	4495	4495	4495	0
58	20240620	181100	96562060	4495	4495	4495	4495	0
59	20240620	181000	96562060	4495	4495	4495	4495	0
60	20240620	180900	96562060	4495	4495	4495	4495	0
61	20240620	180800	96562060	4495	4495	4495	4495	0
62	20240620	180700	96562060	4495	4495	4495	4495	1742
63	20240620	180600	96562060	4495	4495	4495	4495	0
64	20240620	180500	96562060	4495	4495	4495	4495	0
65	20240620	180400	96562060	4495	4495	4495	4495	0
66	20240620	180300	96562060	4495	4495	4495	4495	0
67	20240620	180200	96562060	4495	4495	4495	4495	0
68	20240620	180100	96562060	4495	4495	4495	4495	0
69	20240620	180000	96562060	4495	4495	4495	4495	0
70	20240620	175900	96562060	4495	4495	4495	4495	0
71	20240620	175800	96562060	4495	4495	4495	4495	0
72	20240620	175700	96562060	4495	4495	4495	4495	0
73	20240620	175600	96562060	4495	4495	4495	4495	0
74	20240620	175500	96562060	4495	4495	4495	4495	0
75	20240620	175400	96562060	4495	4495	4495	4495	0
76	20240620	175300	96562060	4495	4495	4495	4495	0
77	20240620	175200	96562060	4495	4495	4495	4495	0
78	20240620	175100	96562060	4495	4495	4495	4495	0
79	20240620	175000	96562060	4495	4495	4495	4495	0
80	20240620	174900	96562060	4495	4495	4495	4495	0
81	20240620	174800	96562060	4495	4495	4495	4495	0
82	20240620	174700	96562060	4495	4495	4495	4495	0
83	20240620	174600	96562060	4495	4495	4495	4495	0
84	20240620	174500	96562060	4495	4495	4495	4495	0
85	20240620	174400	96562060	4495	4495	4495	4495	0
86	20240620	174300	96562060	4495	4495	4495	4495	0
87	20240620	174200	96562060	4495	4495	4495	4495	0
88	20240620	174100	96562060	4495	4495	4495	4495	0
89	20240620	174000	96562060	4495	4495	4495	4495	0
90	20240620	173900	96562060	4495	4495	4495	4495	0
91	20240620	173800	96562060	4495	4495	4495	4495	0
92	20240620	173700	96562060	4495	4495	4495	4495	1742
93	20240620	173600	96562060	4495	4495	4495	4495	0
94	20240620	173500	96562060	4495	4495	4495	4495	0
95	20240620	173400	96562060	4495	4495	4495	4495	0
96	20240620	173300	96562060	4495	4495	4495	4495	0
97	20240620	173200	96562060	4495	4495	4495	4495	0
98	20240620	173100	96562060	4495	4495	4495	4495	0
99	20240620	173000	96562060	4495	4495	4495	4495	0
100	20240620	172900	96562060	4495	4495	4495	4495	0
101	20240620	172800	96562060	4495	4495	4495	4495	0
102	20240620	172700	96562060	4495	4495	4495	4495	0
103	20240620	172600	96562060	4495	4495	4495	4495	0
104	20240620	172500	96562060	4495	4495	4495	4495	0
105	20240620	172400	96562060	4495	4495	4495	4495	0
106	20240620	172300	96562060	4495	4495	4495	4495	0
107	20240620	172200	96562060	4495	4495	4495	4495	0
108	20240620	172100	96562060	4495	4495	4495	4495	0
109	20240620	172000	96562060	4495	4495	4495	4495	0
110	20240620	171900	96562060	4495	4495	4495	4495	0
111	20240620	171800	96562060	4495	4495	4495	4495	0
112	20240620	171700	96562060	4495	4495	4495	4495	0
113	20240620	171600	96562060	4495	4495	4495	4495	0
114	20240620	171500	96562060	4495	4495	4495	4495	0
115	20240620	171400	96562060	4495	4495	4495	4495	0
116	20240620	171300	96562060	4495	4495	4495	4495	0
117	20240620	171200	96562060	4495	4495	4495	4495	0
118	20240620	171100	96562060	4495	4495	4495	4495	0
119	20240620	171000	96562060	4495	4495	4495	4495	0
120	20240620	170900	96562060	4495	4495	4495	4495	0
121	20240620	170800	96562060	4495	4495	4495	4495	0
122	20240620	170700	96562060	4495	4495	4495	4495	1742
123	20240620	170600	96562060	4495	4495	4495	4495	0
124	20240620	170500	96562060	4495	4495	4495	4495	0
125	20240620	170400	96562060	4495	4495	4495	4495	0
126	20240620	170300	96562060	4495	4495	4495	4495	0
127	20240620	170200	96562060	4495	4495	4495	4495	0
128	20240620	170100	96562060	4495	4495	4495	4495	0
129	20240620	170000	96562060	4495	4495	4495	4495	0
130	20240620	165900	96562060	4495	4495	4495	4495	0
131	20240620	165800	96562060	4495	4495	4495	4495	0
132	20240620	165700	96562060	4495	4495	4495	4495	0
133	20240620	165600	96562060	4495	4495	4495	4495	0
134	20240620	165500	96562060	4495	4495	4495	4495	0
135	20240620	165400	96562060	4495	4495	4495	4495	0
136	20240620	165300	96562060	4495	4495	4495	4495	0
137	20240620	165200	96562060	4495	4495	4495	4495	0
138	20240620	165100	96562060	4495	4495	4495	4495	0
139	20240620	165000	96562060	4495	4495	4495	4495	0
140	20240620	164900	96562060	4495	4495	4495	4495	0
141	20240620	164800	96562060	4495	4495	4495	4495	0
142	20240620	164700	96562060	4495	4495	4495	4495	0
143	20240620	164600	96562060	4495	4495	4495	4495	0
144	20240620	164500	96562060	4495	4495	4495	4495	0
145	20240620	164400	96562060	4495	4495	4495	4495	0
146	20240620	164300	96562060	4495	4495	4495	4495	0
147	20240620	164200	96562060	4495	4495	4495	4495	0
148	20240620	164100	96562060	4495	4495	4495	4495	0
149	20240620	164000	96562060	4495	4495	4495	4495	0
150	20240620	163900	96562060	4495	4495	4495	4495	0
151	20240620	163800	96562060	4495	4495	4495	4495	0
152	20240620	163700	96562060	4495	4495	4495	4495	1742
153	20240620	163600	96562060	4495	4495	4495	4495	0
154	20240620	163500	96562060	4495	4495	4495	4495	0
155	20240620	163400	96562060	4495	4495	4495	4495	0
156	20240620	163300	96562060	4495	4495	4495	4495	0
157	20240620	163200	96562060	4495	4495	4495	4495	0
158	20240620	163100	96562060	4495	4495	4495	4495	0
159	20240620	163000	96562060	4495	4495	4495	4495	0
160	20240620	162900	96562060	4495	4495	4495	4495	0
161	20240620	162800	96562060	4495	4495	4495	4495	0
162	20240620	162700	96562060	4495	4495	4495	4495	0
163	20240620	162600	96562060	4495	4495	4495	4495	0
164	20240620	162500	96562060	4495	4495	4495	4495	0
165	20240620	162400	96562060	4495	4495	4495	4495	0
166	20240620	162300	96562060	4495	4495	4495	4495	0
167	20240620	162200	96562060	4495	4495	4495	4495	0
168	20240620	162100	96562060	4495	4495	4495	4495	0
169	20240620	162000	96562060	4495	4495	4495	4495	0
170	20240620	161900	96562060	4495	4495	4495	4495	0
171	20240620	161800	96562060	4495	4495	4495	4495	0
172	20240620	161700	96562060	4495	4495	4495	4495	0
173	20240620	161600	96562060	4495	4495	4495	4495	0
174	20240620	161500	96562060	4495	4495	4495	4495	0
175	20240620	161400	96562060	4495	4495	4495	4495	0
176	20240620	161300	96562060	4495	4495	4495	4495	0
177	20240620	161200	96562060	4495	4495	4495	4495	0
178	20240620	161100	96562060	4495	4495	4495	4495	0
179	20240620	161000	96562060	4495	4495	4495	4495	0
180	20240620	160900	96562060	4495	4495	4495	4495	0
181	20240620	160800	96562060	4495	4495	4495	4495	0
182	20240620	160700	96562060	4495	4495	4495	4495	1742
183	20240620	160600	96562060	4495	4495	4495	4495	0
184	20240620	160500	96562060	4495	4495	4495	4495	0
185	20240620	160400	96562060	4495	4495	4495	4495	0
186	20240620	160300	96562060	4495	4495	4495	4495	0
187	20240620	160200	96562060	4495	4495	4495	4495	0
188	20240620	160100	96562060	4495	4495	4495	4495	0
189	20240620	160000	96562060	4495	4495	4495	4495	0
190	20240620	155900	96562060	4495	4495	4495	4495	0
191	20240620	155800	96562060	4495	4495	4495	4495	0
192	20240620	155700	96562060	4495	4495	4495	4495	0
193	20240620	155600	96562060	4495	4495	4495	4495	0
194	20240620	155500	96562060	4495	4495	4495	4495	0
195	20240620	155400	96562060	4495	4495	4495	4495	0
196	20240620	155300	96562060	4495	4495	4495	4495	0
197	20240620	155200	96562060	4495	4495	4495	4495	0
198	20240620	155100	96562060	4495	4495	4495	4495	0
199	20240620	155000	96562060	4495	4495	4495	4495	0
200	20240620	154900	96562060	4495	4495	4495	4495	0
201	20240620	154800	96562060	4495	4495	4495	4495	0
202	20240620	154700	96562060	4495	4495	4495	4495	0
203	20240620	154600	96562060	4495	4495	4495	4495	0
204	20240620	154500	96562060	4495	4495	4495	4495	0
205	20240620	154400	96562060	4495	4495	4495	4495	0
206	20240620	154300	96562060	4495	4495	4495	4495	0
207	20240620	154200	96562060	4495	4495	4495	4495	0
208	20240620	154100	96562060	4495	4495	4495	4495	0
209	20240620	154000	96562060	4495	4495	4495	4495	0
210	20240620	153900	96562060	4495	4495	4495	4495	0
211	20240620	153800	96562060	4495	4495	4495	4495	0
212	20240620	153700	96562060	4495	4495	4495	4495	1742
213	20240620	153600	96562060	4495	4495	4495	4495	0
214	20240620	153500	96562060	4495	4495	4495	4495	0
215	20240620	153400	96562060	4495	4495	4495	4495	0
216	20240620	153300	96562060	4495	4495	4495	4495	0
217	20240620	153200	96562060	4495	4495	4495	4495	0
218	20240620	153100	96562060	4495	4495	4495	4495	0
219	20240620	153000	96562060	4495	4495	4495	4495	1742
220	20240620	152900	88731770	4480	4480	4480	4480	0
221	20240620	152800	88731770	4480	4480	4480	4480	0
222	20240620	152700	88731770	4480	4480	4480	4480	0
223	20240620	152600	88731770	4480	4480	4480	4480	0
224	20240620	152500	88731770	4480	4480	4480	4480	0
225	20240620	152400	88731770	4480	4480	4480	4480	0
226	20240620	152300	88731770	4480	4480	4480	4480	0
227	20240620	152200	88731770	4480	4480	4480	4480	0
228	20240620	152100	88731770	4480	4480	4480	4480	0
229	20240620	152000	88731770	4480	4480	4480	4480	0
230	20240620	151900	88731770	4480	4445	4480	4445	79
231	20240620	151800	88380510	4480	4480	4480	4480	0
232	20240620	151700	88380510	4480	4480	4480	4480	0
233	20240620	151600	88380510	4480	4480	4480	4480	0
234	20240620	151500	88380510	4480	4445	4480	4440	778
235	20240620	151400	84925100	4480	4480	4480	4480	0
236	20240620	151300	84925100	4480	4475	4480	4475	3
237	20240620	151200	84911670	4475	4475	4475	4475	0
238	20240620	151100	84911670	4475	4475	4475	4475	0
239	20240620	151000	84911670	4475	4475	4475	4475	0
240	20240620	150900	84911670	4475	4475	4475	4475	0
241	20240620	150800	84911670	4475	4475	4475	4475	0
242	20240620	150700	84911670	4475	4475	4475	4475	1
243	20240620	150600	84907195	4440	4440	4440	4440	0
244	20240620	150500	84907195	4440	4440	4440	4440	0
245	20240620	150400	84907195	4440	4440	4440	4440	0
246	20240620	150300	84907195	4440	4440	4440	4440	0
247	20240620	150200	84907195	4440	4440	4440	4440	0
248	20240620	150100	84907195	4440	4440	4440	4440	0
249	20240620	150000	84907195	4440	4440	4440	4440	0
250	20240620	145900	84907195	4440	4440	4440	4440	0
251	20240620	145800	84907195	4440	4450	4450	4440	55
252	20240620	145700	84662505	4450	4450	4450	4450	0
253	20240620	145600	84662505	4450	4450	4450	4450	0
254	20240620	145500	84662505	4450	4450	4450	4450	0
255	20240620	145400	84662505	4450	4450	4450	4450	1
256	20240620	145300	84658055	4450	4450	4450	4450	70
257	20240620	145200	84346555	4475	4475	4475	4475	0
258	20240620	145100	84346555	4475	4475	4475	4475	0
259	20240620	145000	84346555	4475	4475	4475	4475	0
260	20240620	144900	84346555	4475	4475	4475	4475	0
261	20240620	144800	84346555	4475	4475	4475	4475	0
262	20240620	144700	84346555	4475	4475	4475	4475	0
263	20240620	144600	84346555	4475	4475	4475	4475	0
264	20240620	144500	84346555	4475	4465	4475	4465	26
265	20240620	144400	84230455	4465	4465	4465	4465	0
266	20240620	144300	84230455	4465	4465	4465	4465	0
267	20240620	144200	84230455	4465	4465	4465	4465	0
268	20240620	144100	84230455	4465	4465	4465	4465	0
269	20240620	144000	84230455	4465	4465	4465	4465	0
270	20240620	143900	84230455	4465	4465	4465	4465	2
271	20240620	143800	84221525	4435	4435	4435	4435	0
272	20240620	143700	84221525	4435	4445	4445	4435	1554
273	20240620	143600	77322975	4445	4445	4445	4445	0
274	20240620	143500	77322975	4445	4445	4445	4445	0
275	20240620	143400	77322975	4445	4445	4445	4445	1
276	20240620	143300	77318530	4465	4465	4465	4465	0
277	20240620	143200	77318530	4465	4465	4465	4465	300
278	20240620	143100	75979030	4465	4465	4465	4465	0
279	20240620	143000	75979030	4465	4465	4465	4465	0
280	20240620	142900	75979030	4465	4465	4465	4465	0
281	20240620	142800	75979030	4465	4465	4465	4465	75
282	20240620	142700	75644155	4440	4440	4440	4440	0
283	20240620	142600	75644155	4440	4440	4440	4440	0
284	20240620	142500	75644155	4440	4440	4440	4440	0
285	20240620	142400	75644155	4440	4440	4440	4440	0
286	20240620	142300	75644155	4440	4440	4440	4440	3
287	20240620	142200	75630835	4450	4450	4450	4450	312
288	20240620	142100	74242435	4460	4460	4460	4460	0
289	20240620	142000	74242435	4460	4460	4460	4460	0
290	20240620	141900	74242435	4460	4460	4460	4460	0
291	20240620	141800	74242435	4460	4460	4460	4460	0
292	20240620	141700	74242435	4460	4460	4460	4460	0
293	20240620	141600	74242435	4460	4460	4460	4460	28
294	20240620	141500	74117555	4460	4460	4460	4460	0
295	20240620	141400	74117555	4460	4460	4460	4460	0
296	20240620	141300	74117555	4460	4460	4460	4460	0
297	20240620	141200	74117555	4460	4460	4460	4460	0
298	20240620	141100	74117555	4460	4460	4460	4460	453
299	20240620	141000	72097175	4460	4460	4460	4460	0
300	20240620	140900	72097175	4460	4460	4460	4460	0
301	20240620	140800	72097175	4460	4460	4460	4460	0
302	20240620	140700	72097175	4460	4460	4460	4460	0
303	20240620	140600	72097175	4460	4460	4460	4460	0
304	20240620	140500	72097175	4460	4460	4460	4460	0
305	20240620	140400	72097175	4460	4460	4460	4460	0
306	20240620	140300	72097175	4460	4460	4460	4460	0
307	20240620	140200	72097175	4460	4460	4460	4460	0
308	20240620	140100	72097175	4460	4460	4460	4460	0
309	20240620	140000	72097175	4460	4460	4460	4460	0
310	20240620	135900	72097175	4460	4460	4460	4460	0
311	20240620	135800	72097175	4460	4460	4460	4460	475
312	20240620	135700	69978675	4460	4460	4460	4460	17
313	20240620	135600	69902855	4460	4460	4460	4460	200
314	20240620	135500	69010855	4470	4470	4470	4470	2
315	20240620	135400	69001915	4465	4465	4465	4465	0
316	20240620	135300	69001915	4465	4470	4470	4465	601
317	20240620	135200	66317950	4475	4475	4475	4475	0
318	20240620	135100	66317950	4475	4475	4475	4475	0
319	20240620	135000	66317950	4475	4475	4475	4475	0
320	20240620	134900	66317950	4475	4475	4475	4475	1
321	20240620	134800	66313475	4460	4460	4460	4460	0
322	20240620	134700	66313475	4460	4460	4460	4460	0
323	20240620	134600	66313475	4460	4460	4460	4460	0
324	20240620	134500	66313475	4460	4460	4460	4460	132
325	20240620	134400	65724755	4460	4460	4460	4460	0
326	20240620	134300	65724755	4460	4460	4460	4460	0
327	20240620	134200	65724755	4460	4460	4460	4460	0
328	20240620	134100	65724755	4460	4460	4460	4460	0
329	20240620	134000	65724755	4460	4460	4460	4460	0
330	20240620	133900	65724755	4460	4460	4460	4460	0
331	20240620	133800	65724755	4460	4460	4460	4460	0
332	20240620	133700	65724755	4460	4460	4460	4460	0
333	20240620	133600	65724755	4460	4460	4460	4460	0
334	20240620	133500	65724755	4460	4460	4460	4460	0
335	20240620	133400	65724755	4460	4460	4460	4460	300
336	20240620	133300	64386755	4475	4475	4475	4475	0
337	20240620	133200	64386755	4475	4475	4475	4475	0
338	20240620	133100	64386755	4475	4475	4475	4475	0
339	20240620	133000	64386755	4475	4475	4475	4475	0
340	20240620	132900	64386755	4475	4475	4475	4475	74
341	20240620	132800	64055605	4475	4475	4475	4475	300
342	20240620	132700	62713105	4475	4475	4475	4475	0
343	20240620	132600	62713105	4475	4470	4475	4470	700
344	20240620	132500	59580620	4470	4470	4470	4470	0
345	20240620	132400	59580620	4470	4470	4470	4470	0
346	20240620	132300	59580620	4470	4470	4470	4470	0
347	20240620	132200	59580620	4470	4470	4470	4470	0
348	20240620	132100	59580620	4470	4470	4470	4470	0
349	20240620	132000	59580620	4470	4470	4470	4470	2
350	20240620	131900	59571680	4470	4470	4470	4470	0
351	20240620	131800	59571680	4470	4470	4470	4470	0
352	20240620	131700	59571680	4470	4470	4470	4470	0
353	20240620	131600	59571680	4470	4470	4470	4470	0
354	20240620	131500	59571680	4470	4470	4470	4470	10
355	20240620	131400	59526980	4470	4470	4470	4470	100
356	20240620	131300	59079980	4470	4470	4470	4470	0
357	20240620	131200	59079980	4470	4470	4470	4470	0
358	20240620	131100	59079980	4470	4470	4470	4470	0
359	20240620	131000	59079980	4470	4470	4470	4470	0
360	20240620	130900	59079980	4470	4470	4470	4470	0
361	20240620	130800	59079980	4470	4470	4470	4470	0
362	20240620	130700	59079980	4470	4470	4470	4470	0
363	20240620	130600	59079980	4470	4470	4470	4470	0
364	20240620	130500	59079980	4470	4470	4470	4470	0
365	20240620	130400	59079980	4470	4470	4470	4470	0
366	20240620	130300	59079980	4470	4470	4470	4470	0
367	20240620	130200	59079980	4470	4470	4470	4470	0
368	20240620	130100	59079980	4470	4470	4470	4470	0
369	20240620	130000	59079980	4470	4470	4470	4470	0
370	20240620	125900	59079980	4470	4470	4470	4470	0
371	20240620	125800	59079980	4470	4470	4470	4470	0
372	20240620	125700	59079980	4470	4470	4470	4470	0
373	20240620	125600	59079980	4470	4470	4470	4470	0
374	20240620	125500	59079980	4470	4470	4470	4470	0
375	20240620	125400	59079980	4470	4470	4470	4470	0
376	20240620	125300	59079980	4470	4470	4470	4470	0
377	20240620	125200	59079980	4470	4470	4470	4470	0
378	20240620	125100	59079980	4470	4470	4470	4470	0
379	20240620	125000	59079980	4470	4470	4470	4470	0
380	20240620	124900	59079980	4470	4470	4470	4470	0
381	20240620	124800	59079980	4470	4470	4470	4470	0
382	20240620	124700	59079980	4470	4470	4470	4470	0
383	20240620	124600	59079980	4470	4470	4470	4470	0
384	20240620	124500	59079980	4470	4470	4470	4470	0
385	20240620	124400	59079980	4470	4470	4470	4470	0
386	20240620	124300	59079980	4470	4470	4470	4470	0
387	20240620	124200	59079980	4470	4470	4470	4470	0
388	20240620	124100	59079980	4470	4470	4470	4470	0
389	20240620	124000	59079980	4470	4470	4470	4470	0
390	20240620	123900	59079980	4470	4470	4470	4470	0
391	20240620	123800	59079980	4470	4470	4470	4470	0
392	20240620	123700	59079980	4470	4470	4470	4470	0
393	20240620	123600	59079980	4470	4470	4470	4470	300
394	20240620	123500	57738980	4470	4470	4470	4470	0
395	20240620	123400	57738980	4470	4470	4470	4470	0
396	20240620	123300	57738980	4470	4470	4470	4470	0
397	20240620	123200	57738980	4470	4470	4470	4470	0
398	20240620	123100	57738980	4470	4470	4470	4470	0
399	20240620	123000	57738980	4470	4470	4470	4470	0
400	20240620	122900	57738980	4470	4470	4470	4470	2
401	20240620	122800	57730040	4460	4460	4460	4460	8
402	20240620	122700	57694360	4460	4460	4460	4460	0
403	20240620	122600	57694360	4460	4460	4460	4460	105
404	20240620	122500	57226060	4460	4460	4460	4460	2
405	20240620	122400	57217140	4430	4430	4430	4430	0
406	20240620	122300	57217140	4430	4430	4430	4430	0
407	20240620	122200	57217140	4430	4430	4430	4430	0
408	20240620	122100	57217140	4430	4430	4430	4430	0
409	20240620	122000	57217140	4430	4430	4430	4430	0
410	20240620	121900	57217140	4430	4430	4430	4430	0
411	20240620	121800	57217140	4430	4430	4430	4430	0
412	20240620	121700	57217140	4430	4465	4465	4430	48
413	20240620	121600	57003550	4460	4460	4460	4460	300
414	20240620	121500	55665550	4435	4435	4435	4435	0
415	20240620	121400	55665550	4435	4435	4435	4435	0
416	20240620	121300	55665550	4435	4435	4435	4435	0
417	20240620	121200	55665550	4435	4435	4435	4435	0
418	20240620	121100	55665550	4435	4435	4435	4435	0
419	20240620	121000	55665550	4435	4435	4435	4435	0
420	20240620	120900	55665550	4435	4435	4435	4435	0
421	20240620	120800	55665550	4435	4435	4435	4435	0
422	20240620	120700	55665550	4435	4470	4470	4435	2
423	20240620	120600	55656645	4470	4470	4470	4470	0
424	20240620	120500	55656645	4470	4470	4470	4470	0
425	20240620	120400	55656645	4470	4470	4470	4470	0
426	20240620	120300	55656645	4470	4470	4470	4470	0
427	20240620	120200	55656645	4470	4470	4470	4470	0
428	20240620	120100	55656645	4470	4470	4470	4470	0
429	20240620	120000	55656645	4470	4470	4470	4470	0
430	20240620	115900	55656645	4470	4470	4470	4470	0
431	20240620	115800	55656645	4470	4475	4475	4435	9
432	20240620	115700	55616445	4475	4475	4475	4475	0
433	20240620	115600	55616445	4475	4475	4475	4475	2
434	20240620	115500	55607495	4465	4465	4465	4465	0
435	20240620	115400	55607495	4465	4465	4465	4465	0
436	20240620	115300	55607495	4465	4465	4465	4465	0
437	20240620	115200	55607495	4465	4465	4465	4465	0
438	20240620	115100	55607495	4465	4455	4465	4455	3
439	20240620	115000	55594115	4430	4430	4430	4430	0
440	20240620	114900	55594115	4430	4435	4465	4430	255
441	20240620	114800	54462300	4465	4465	4465	4465	0
442	20240620	114700	54462300	4465	4465	4465	4465	2
443	20240620	114600	54453370	4435	4435	4435	4435	0
444	20240620	114500	54453370	4435	4435	4435	4435	0
445	20240620	114400	54453370	4435	4435	4435	4435	0
446	20240620	114300	54453370	4435	4435	4435	4435	0
447	20240620	114200	54453370	4435	4435	4435	4435	0
448	20240620	114100	54453370	4435	4435	4435	4435	0
449	20240620	114000	54453370	4435	4435	4435	4435	0
450	20240620	113900	54453370	4435	4435	4435	4435	0
451	20240620	113800	54453370	4435	4450	4450	4435	2200
452	20240620	113700	44683265	4460	4460	4460	4460	200
453	20240620	113600	43791265	4450	4450	4450	4450	500
454	20240620	113500	41566265	4450	4450	4450	4450	0
455	20240620	113400	41566265	4450	4450	4450	4450	500
456	20240620	113300	39341265	4445	4445	4445	4445	0
457	20240620	113200	39341265	4445	4455	4455	4445	1800
458	20240620	113100	31332125	4480	4480	4480	4480	0
459	20240620	113000	31332125	4480	4480	4480	4480	0
460	20240620	112900	31332125	4480	4480	4480	4480	0
461	20240620	112800	31332125	4480	4480	4480	4480	0
462	20240620	112700	31332125	4480	4480	4480	4480	0
463	20240620	112600	31332125	4480	4480	4480	4480	10
464	20240620	112500	31287325	4480	4480	4480	4480	0
465	20240620	112400	31287325	4480	4460	4480	4460	86
466	20240620	112300	30903180	4460	4460	4460	4460	668
467	20240620	112200	27923900	4460	4460	4460	4460	0
468	20240620	112100	27923900	4460	4460	4460	4460	100
469	20240620	112000	27477900	4460	4460	4460	4460	462
470	20240620	111900	25417380	4465	4465	4465	4465	0
471	20240620	111800	25417380	4465	4465	4465	4465	11
472	20240620	111700	25368265	4480	4480	4480	4480	0
473	20240620	111600	25368265	4480	4480	4480	4480	0
474	20240620	111500	25368265	4480	4480	4480	4480	0
475	20240620	111400	25368265	4480	4480	4480	4480	0
476	20240620	111300	25368265	4480	4480	4480	4480	0
477	20240620	111200	25368265	4480	4480	4480	4480	0
478	20240620	111100	25368265	4480	4480	4480	4480	0
479	20240620	111000	25368265	4480	4480	4480	4480	0
480	20240620	110900	25368265	4480	4480	4480	4480	0
481	20240620	110800	25368265	4480	4480	4480	4480	0
482	20240620	110700	25368265	4480	4470	4480	4470	15
483	20240620	110600	25301105	4475	4475	4475	4475	260
484	20240620	110500	24137605	4480	4480	4480	4480	0
485	20240620	110400	24137605	4480	4480	4480	4480	2
486	20240620	110300	24128645	4480	4480	4480	4480	0
487	20240620	110200	24128645	4480	4480	4480	4480	0
488	20240620	110100	24128645	4480	4480	4480	4480	0
489	20240620	110000	24128645	4480	4480	4480	4480	0
490	20240620	105900	24128645	4480	4460	4480	4460	209
491	20240620	105800	23196115	4455	4460	4460	4455	973
492	20240620	105700	18859850	4470	4470	4470	4470	0
493	20240620	105600	18859850	4470	4470	4470	4470	0
494	20240620	105500	18859850	4470	4460	4470	4460	7
495	20240620	105400	18828570	4460	4460	4460	4460	0
496	20240620	105300	18828570	4460	4460	4460	4460	0
497	20240620	105200	18828570	4460	4460	4460	4460	0
498	20240620	105100	18828570	4460	4460	4460	4460	0
499	20240620	105000	18828570	4460	4460	4460	4460	0
500	20240620	104900	18828570	4460	4460	4460	4460	0
501	20240620	104800	18828570	4460	4460	4460	4460	0
502	20240620	104700	18828570	4460	4460	4460	4460	0
503	20240620	104600	18828570	4460	4460	4460	4460	223
504	20240620	104500	17833990	4470	4470	4470	4470	0
505	20240620	104400	17833990	4470	4455	4470	4455	234
506	20240620	104300	16791505	4455	4455	4455	4455	0
507	20240620	104200	16791505	4455	4460	4460	4455	293
508	20240620	104100	15486160	4460	4460	4460	4460	0
509	20240620	104000	15486160	4460	4460	4460	4460	138
510	20240620	103900	14870680	4470	4470	4470	4470	0
511	20240620	103800	14870680	4470	4470	4470	4470	0
512	20240620	103700	14870680	4470	4470	4470	4470	0
513	20240620	103600	14870680	4470	4470	4470	4470	0
514	20240620	103500	14870680	4470	4470	4470	4470	5
515	20240620	103400	14848330	4480	4480	4480	4480	0
516	20240620	103300	14848330	4480	4480	4480	4480	0
517	20240620	103200	14848330	4480	4480	4480	4480	0
518	20240620	103100	14848330	4480	4480	4480	4480	0
519	20240620	103000	14848330	4480	4480	4480	4480	0
520	20240620	102900	14848330	4480	4480	4480	4480	0
521	20240620	102800	14848330	4480	4480	4480	4480	0
522	20240620	102700	14848330	4480	4480	4480	4480	0
523	20240620	102600	14848330	4480	4480	4480	4480	10
524	20240620	102500	14803530	4480	4480	4480	4480	5
525	20240620	102400	14781130	4480	4480	4480	4480	0
526	20240620	102300	14781130	4480	4480	4480	4480	0
527	20240620	102200	14781130	4480	4480	4480	4480	0
528	20240620	102100	14781130	4480	4480	4480	4480	0
529	20240620	102000	14781130	4480	4480	4480	4480	0
530	20240620	101900	14781130	4480	4480	4480	4480	1
531	20240620	101800	14776650	4460	4460	4460	4460	0
532	20240620	101700	14776650	4460	4460	4460	4460	0
533	20240620	101600	14776650	4460	4460	4460	4460	0
534	20240620	101500	14776650	4460	4460	4460	4460	0
535	20240620	101400	14776650	4460	4460	4460	4460	0
536	20240620	101300	14776650	4460	4465	4465	4460	10
537	20240620	101200	14732035	4480	4480	4480	4480	1
538	20240620	101100	14727555	4480	4480	4480	4480	0
539	20240620	101000	14727555	4480	4480	4480	4480	0
540	20240620	100900	14727555	4480	4480	4480	4480	0
541	20240620	100800	14727555	4480	4480	4480	4480	0
542	20240620	100700	14727555	4480	4480	4480	4480	0
543	20240620	100600	14727555	4480	4480	4480	4480	5
544	20240620	100500	14705155	4480	4480	4480	4480	0
545	20240620	100400	14705155	4480	4480	4480	4480	0
546	20240620	100300	14705155	4480	4480	4480	4480	0
547	20240620	100200	14705155	4480	4480	4480	4480	0
548	20240620	100100	14705155	4480	4480	4480	4480	0
549	20240620	100000	14705155	4480	4480	4480	4480	1
550	20240620	095900	14700675	4480	4480	4480	4480	0
551	20240620	095800	14700675	4480	4480	4480	4480	0
552	20240620	095700	14700675	4480	4480	4480	4480	0
553	20240620	095600	14700675	4480	4480	4480	4480	2
554	20240620	095500	14691715	4475	4475	4475	4475	0
555	20240620	095400	14691715	4475	4475	4475	4475	0
556	20240620	095300	14691715	4475	4475	4475	4475	0
557	20240620	095200	14691715	4475	4475	4475	4475	0
558	20240620	095100	14691715	4475	4475	4475	4475	0
559	20240620	095000	14691715	4475	4475	4475	4475	1
560	20240620	094900	14687240	4475	4475	4475	4475	0
561	20240620	094800	14687240	4475	4470	4475	4470	268
562	20240620	094700	13487975	4475	4475	4475	4475	0
563	20240620	094600	13487975	4475	4475	4475	4475	0
564	20240620	094500	13487975	4475	4460	4475	4455	513
565	20240620	094400	11202105	4460	4465	4465	4460	700
566	20240620	094300	8079920	4470	4470	4470	4470	0
567	20240620	094200	8079920	4470	4470	4470	4470	222
568	20240620	094100	7087580	4470	4470	4470	4470	0
569	20240620	094000	7087580	4470	4470	4470	4470	28
570	20240620	093900	6962420	4500	4500	4500	4500	0
571	20240620	093800	6962420	4500	4500	4500	4500	0
572	20240620	093700	6962420	4500	4500	4500	4500	0
573	20240620	093600	6962420	4500	4500	4500	4500	0
574	20240620	093500	6962420	4500	4500	4500	4500	0
575	20240620	093400	6962420	4500	4500	4500	4500	0
576	20240620	093300	6962420	4500	4500	4500	4500	0
577	20240620	093200	6962420	4500	4500	4500	4500	0
578	20240620	093100	6962420	4500	4500	4500	4500	7
579	20240620	093000	6930920	4500	4500	4500	4500	2
580	20240620	092900	6921920	4505	4505	4505	4505	11
581	20240620	092800	6872365	4505	4465	4505	4460	230
582	20240620	092700	5845355	4515	4515	4515	4515	0
583	20240620	092600	5845355	4515	4490	4515	4490	102
584	20240620	092500	5386865	4460	4465	4465	4460	150
585	20240620	092400	4717365	4465	4465	4465	4465	100
586	20240620	092300	4270865	4495	4495	4495	4495	0
587	20240620	092200	4270865	4495	4495	4495	4495	3
588	20240620	092100	4257380	4495	4495	4495	4495	0
589	20240620	092000	4257380	4495	4495	4495	4495	0
590	20240620	091900	4257380	4495	4495	4495	4495	0
591	20240620	091800	4257380	4495	4495	4495	4495	0
592	20240620	091700	4257380	4495	4495	4495	4495	0
593	20240620	091600	4257380	4495	4495	4495	4495	0
594	20240620	091500	4257380	4495	4495	4500	4495	172
595	20240620	091400	3483615	4470	4470	4470	4470	0
596	20240620	091300	3483615	4470	4470	4470	4470	0
597	20240620	091200	3483615	4470	4470	4470	4470	0
598	20240620	091100	3483615	4470	4470	4470	4470	0
599	20240620	091000	3483615	4470	4470	4470	4470	0
600	20240620	090900	3483615	4470	4470	4470	4470	113
601	20240620	090800	2978505	4470	4470	4470	4470	52
602	20240620	090700	2746065	4470	4470	4470	4470	11
603	20240620	090600	2696895	4470	4470	4470	4470	70
604	20240620	090500	2383995	4470	4470	4470	4470	168
605	20240620	090400	1633035	4470	4470	4470	4470	30
606	20240620	090300	1498935	4495	4495	4495	4495	0
607	20240620	090200	1498935	4495	4495	4495	4495	0
608	20240620	090100	1498935	4495	4495	4495	4495	0
609	20240620	090000	1498935	4495	4500	4500	4495	283