KissMeData/102260/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	200700	233335160	4470	4470	4470	4470	4455
3	20240619	200600	233335160	4470	4470	4470	4470	0
4	20240619	200500	233335160	4470	4470	4470	4470	0
5	20240619	200400	233335160	4470	4470	4470	4470	0
6	20240619	200300	233335160	4470	4470	4470	4470	0
7	20240619	200200	233335160	4470	4470	4470	4470	0
8	20240619	200100	233335160	4470	4470	4470	4470	0
9	20240619	200000	233335160	4470	4470	4470	4470	0
10	20240619	195900	233335160	4470	4470	4470	4470	0
11	20240619	195800	233335160	4470	4470	4470	4470	0
12	20240619	195700	233335160	4470	4470	4470	4470	0
13	20240619	195600	233335160	4470	4470	4470	4470	0
14	20240619	195500	233335160	4470	4470	4470	4470	0
15	20240619	195400	233335160	4470	4470	4470	4470	0
16	20240619	195300	233335160	4470	4470	4470	4470	0
17	20240619	195200	233335160	4470	4470	4470	4470	0
18	20240619	195100	233335160	4470	4470	4470	4470	0
19	20240619	195000	233335160	4470	4470	4470	4470	0
20	20240619	194900	233335160	4470	4470	4470	4470	0
21	20240619	194800	233335160	4470	4470	4470	4470	0
22	20240619	194700	233335160	4470	4470	4470	4470	0
23	20240619	194600	233335160	4470	4470	4470	4470	0
24	20240619	194500	233335160	4470	4470	4470	4470	0
25	20240619	194400	233335160	4470	4470	4470	4470	0
26	20240619	194300	233335160	4470	4470	4470	4470	0
27	20240619	194200	233335160	4470	4470	4470	4470	0
28	20240619	194100	233335160	4470	4470	4470	4470	0
29	20240619	194000	233335160	4470	4470	4470	4470	0
30	20240619	193900	233335160	4470	4470	4470	4470	0
31	20240619	193800	233335160	4470	4470	4470	4470	0
32	20240619	193700	233335160	4470	4470	4470	4470	4455
33	20240619	193600	233335160	4470	4470	4470	4470	0
34	20240619	193500	233335160	4470	4470	4470	4470	0
35	20240619	193400	233335160	4470	4470	4470	4470	0
36	20240619	193300	233335160	4470	4470	4470	4470	0
37	20240619	193200	233335160	4470	4470	4470	4470	0
38	20240619	193100	233335160	4470	4470	4470	4470	0
39	20240619	193000	233335160	4470	4470	4470	4470	0
40	20240619	192900	233335160	4470	4470	4470	4470	0
41	20240619	192800	233335160	4470	4470	4470	4470	0
42	20240619	192700	233335160	4470	4470	4470	4470	0
43	20240619	192600	233335160	4470	4470	4470	4470	0
44	20240619	192500	233335160	4470	4470	4470	4470	0
45	20240619	192400	233335160	4470	4470	4470	4470	0
46	20240619	192300	233335160	4470	4470	4470	4470	0
47	20240619	192200	233335160	4470	4470	4470	4470	0
48	20240619	192100	233335160	4470	4470	4470	4470	0
49	20240619	192000	233335160	4470	4470	4470	4470	0
50	20240619	191900	233335160	4470	4470	4470	4470	0
51	20240619	191800	233335160	4470	4470	4470	4470	0
52	20240619	191700	233335160	4470	4470	4470	4470	0
53	20240619	191600	233335160	4470	4470	4470	4470	0
54	20240619	191500	233335160	4470	4470	4470	4470	0
55	20240619	191400	233335160	4470	4470	4470	4470	0
56	20240619	191300	233335160	4470	4470	4470	4470	0
57	20240619	191200	233335160	4470	4470	4470	4470	0
58	20240619	191100	233335160	4470	4470	4470	4470	0
59	20240619	191000	233335160	4470	4470	4470	4470	0
60	20240619	190900	233335160	4470	4470	4470	4470	0
61	20240619	190800	233335160	4470	4470	4470	4470	0
62	20240619	190700	233335160	4470	4470	4470	4470	4455
63	20240619	190600	233335160	4470	4470	4470	4470	0
64	20240619	190500	233335160	4470	4470	4470	4470	0
65	20240619	190400	233335160	4470	4470	4470	4470	0
66	20240619	190300	233335160	4470	4470	4470	4470	0
67	20240619	190200	233335160	4470	4470	4470	4470	0
68	20240619	190100	233335160	4470	4470	4470	4470	0
69	20240619	190000	233335160	4470	4470	4470	4470	0
70	20240619	185900	233335160	4470	4470	4470	4470	0
71	20240619	185800	233335160	4470	4470	4470	4470	0
72	20240619	185700	233335160	4470	4470	4470	4470	0
73	20240619	185600	233335160	4470	4470	4470	4470	0
74	20240619	185500	233335160	4470	4470	4470	4470	0
75	20240619	185400	233335160	4470	4470	4470	4470	0
76	20240619	185300	233335160	4470	4470	4470	4470	0
77	20240619	185200	233335160	4470	4470	4470	4470	0
78	20240619	185100	233335160	4470	4470	4470	4470	0
79	20240619	185000	233335160	4470	4470	4470	4470	0
80	20240619	184900	233335160	4470	4470	4470	4470	0
81	20240619	184800	233335160	4470	4470	4470	4470	0
82	20240619	184700	233335160	4470	4470	4470	4470	0
83	20240619	184600	233335160	4470	4470	4470	4470	0
84	20240619	184500	233335160	4470	4470	4470	4470	0
85	20240619	184400	233335160	4470	4470	4470	4470	0
86	20240619	184300	233335160	4470	4470	4470	4470	0
87	20240619	184200	233335160	4470	4470	4470	4470	0
88	20240619	184100	233335160	4470	4470	4470	4470	0
89	20240619	184000	233335160	4470	4470	4470	4470	0
90	20240619	183900	233335160	4470	4470	4470	4470	0
91	20240619	183800	233335160	4470	4470	4470	4470	0
92	20240619	183700	233335160	4470	4470	4470	4470	4455
93	20240619	183600	233335160	4470	4470	4470	4470	0
94	20240619	183500	233335160	4470	4470	4470	4470	0
95	20240619	183400	233335160	4470	4470	4470	4470	0
96	20240619	183300	233335160	4470	4470	4470	4470	0
97	20240619	183200	233335160	4470	4470	4470	4470	0
98	20240619	183100	233335160	4470	4470	4470	4470	0
99	20240619	183000	233335160	4470	4470	4470	4470	0
100	20240619	182900	233335160	4470	4470	4470	4470	0
101	20240619	182800	233335160	4470	4470	4470	4470	0
102	20240619	182700	233335160	4470	4470	4470	4470	0
103	20240619	182600	233335160	4470	4470	4470	4470	0
104	20240619	182500	233335160	4470	4470	4470	4470	0
105	20240619	182400	233335160	4470	4470	4470	4470	0
106	20240619	182300	233335160	4470	4470	4470	4470	0
107	20240619	182200	233335160	4470	4470	4470	4470	0
108	20240619	182100	233335160	4470	4470	4470	4470	0
109	20240619	182000	233335160	4470	4470	4470	4470	0
110	20240619	181900	233335160	4470	4470	4470	4470	0
111	20240619	181800	233335160	4470	4470	4470	4470	0
112	20240619	181700	233335160	4470	4470	4470	4470	0
113	20240619	181600	233335160	4470	4470	4470	4470	0
114	20240619	181500	233335160	4470	4470	4470	4470	0
115	20240619	181400	233335160	4470	4470	4470	4470	0
116	20240619	181300	233335160	4470	4470	4470	4470	0
117	20240619	181200	233335160	4470	4470	4470	4470	0
118	20240619	181100	233335160	4470	4470	4470	4470	0
119	20240619	181000	233335160	4470	4470	4470	4470	0
120	20240619	180900	233335160	4470	4470	4470	4470	0
121	20240619	180800	233335160	4470	4470	4470	4470	0
122	20240619	180700	233335160	4470	4470	4470	4470	4455
123	20240619	180600	233335160	4470	4470	4470	4470	0
124	20240619	180500	233335160	4470	4470	4470	4470	0
125	20240619	180400	233335160	4470	4470	4470	4470	0
126	20240619	180300	233335160	4470	4470	4470	4470	0
127	20240619	180200	233335160	4470	4470	4470	4470	0
128	20240619	180100	233335160	4470	4470	4470	4470	0
129	20240619	180000	233335160	4470	4470	4470	4470	0
130	20240619	175900	233335160	4470	4470	4470	4470	0
131	20240619	175800	233335160	4470	4470	4470	4470	0
132	20240619	175700	233335160	4470	4470	4470	4470	0
133	20240619	175600	233335160	4470	4470	4470	4470	0
134	20240619	175500	233335160	4470	4470	4470	4470	0
135	20240619	175400	233335160	4470	4470	4470	4470	0
136	20240619	175300	233335160	4470	4470	4470	4470	0
137	20240619	175200	233335160	4470	4470	4470	4470	0
138	20240619	175100	233335160	4470	4470	4470	4470	0
139	20240619	175000	233335160	4470	4470	4470	4470	0
140	20240619	174900	233335160	4470	4470	4470	4470	0
141	20240619	174800	233335160	4470	4470	4470	4470	0
142	20240619	174700	233335160	4470	4470	4470	4470	0
143	20240619	174600	233335160	4470	4470	4470	4470	0
144	20240619	174500	233335160	4470	4470	4470	4470	0
145	20240619	174400	233335160	4470	4470	4470	4470	0
146	20240619	174300	233335160	4470	4470	4470	4470	0
147	20240619	174200	233335160	4470	4470	4470	4470	0
148	20240619	174100	233335160	4470	4470	4470	4470	0
149	20240619	174000	233335160	4470	4470	4470	4470	0
150	20240619	173900	233335160	4470	4470	4470	4470	0
151	20240619	173800	233335160	4470	4470	4470	4470	0
152	20240619	173700	233335160	4470	4470	4470	4470	4455
153	20240619	173600	233335160	4470	4470	4470	4470	0
154	20240619	173500	233335160	4470	4470	4470	4470	0
155	20240619	173400	233335160	4470	4470	4470	4470	0
156	20240619	173300	233335160	4470	4470	4470	4470	0
157	20240619	173200	233335160	4470	4470	4470	4470	0
158	20240619	173100	233335160	4470	4470	4470	4470	0
159	20240619	173000	233335160	4470	4470	4470	4470	0
160	20240619	172900	233335160	4470	4470	4470	4470	0
161	20240619	172800	233335160	4470	4470	4470	4470	0
162	20240619	172700	233335160	4470	4470	4470	4470	0
163	20240619	172600	233335160	4470	4470	4470	4470	0
164	20240619	172500	233335160	4470	4470	4470	4470	0
165	20240619	172400	233335160	4470	4470	4470	4470	0
166	20240619	172300	233335160	4470	4470	4470	4470	0
167	20240619	172200	233335160	4470	4470	4470	4470	0
168	20240619	172100	233335160	4470	4470	4470	4470	0
169	20240619	172000	233335160	4470	4470	4470	4470	0
170	20240619	171900	233335160	4470	4470	4470	4470	0
171	20240619	171800	233335160	4470	4470	4470	4470	0
172	20240619	171700	233335160	4470	4470	4470	4470	0
173	20240619	171600	233335160	4470	4470	4470	4470	0
174	20240619	171500	233335160	4470	4470	4470	4470	0
175	20240619	171400	233335160	4470	4470	4470	4470	0
176	20240619	171300	233335160	4470	4470	4470	4470	0
177	20240619	171200	233335160	4470	4470	4470	4470	0
178	20240619	171100	233335160	4470	4470	4470	4470	0
179	20240619	171000	233335160	4470	4470	4470	4470	0
180	20240619	170900	233335160	4470	4470	4470	4470	0
181	20240619	170800	233335160	4470	4470	4470	4470	0
182	20240619	170700	233335160	4470	4470	4470	4470	4455
183	20240619	170600	233335160	4470	4470	4470	4470	0
184	20240619	170500	233335160	4470	4470	4470	4470	0
185	20240619	170400	233335160	4470	4470	4470	4470	0
186	20240619	170300	233335160	4470	4470	4470	4470	0
187	20240619	170200	233335160	4470	4470	4470	4470	0
188	20240619	170100	233335160	4470	4470	4470	4470	0
189	20240619	170000	233335160	4470	4470	4470	4470	0
190	20240619	165900	233335160	4470	4470	4470	4470	0
191	20240619	165800	233335160	4470	4470	4470	4470	0
192	20240619	165700	233335160	4470	4470	4470	4470	0
193	20240619	165600	233335160	4470	4470	4470	4470	0
194	20240619	165500	233335160	4470	4470	4470	4470	0
195	20240619	165400	233335160	4470	4470	4470	4470	0
196	20240619	165300	233335160	4470	4470	4470	4470	0
197	20240619	165200	233335160	4470	4470	4470	4470	0
198	20240619	165100	233335160	4470	4470	4470	4470	0
199	20240619	165000	233335160	4470	4470	4470	4470	0
200	20240619	164900	233335160	4470	4470	4470	4470	0
201	20240619	164800	233335160	4470	4470	4470	4470	0
202	20240619	164700	233335160	4470	4470	4470	4470	0
203	20240619	164600	233335160	4470	4470	4470	4470	0
204	20240619	164500	233335160	4470	4470	4470	4470	0
205	20240619	164400	233335160	4470	4470	4470	4470	0
206	20240619	164300	233335160	4470	4470	4470	4470	0
207	20240619	164200	233335160	4470	4470	4470	4470	0
208	20240619	164100	233335160	4470	4470	4470	4470	0
209	20240619	164000	233335160	4470	4470	4470	4470	0
210	20240619	163900	233335160	4470	4470	4470	4470	0
211	20240619	163800	233335160	4470	4470	4470	4470	0
212	20240619	163700	233335160	4470	4470	4470	4470	4455
213	20240619	163600	233335160	4470	4470	4470	4470	0
214	20240619	163500	233335160	4470	4470	4470	4470	0
215	20240619	163400	233335160	4470	4470	4470	4470	0
216	20240619	163300	233335160	4470	4470	4470	4470	0
217	20240619	163200	233335160	4470	4470	4470	4470	0
218	20240619	163100	233335160	4470	4470	4470	4470	0
219	20240619	163000	233335160	4470	4470	4470	4470	0
220	20240619	162900	233335160	4470	4470	4470	4470	0
221	20240619	162800	233335160	4470	4470	4470	4470	0
222	20240619	162700	233335160	4470	4470	4470	4470	0
223	20240619	162600	233335160	4470	4470	4470	4470	0
224	20240619	162500	233335160	4470	4470	4470	4470	0
225	20240619	162400	233335160	4470	4470	4470	4470	0
226	20240619	162300	233335160	4470	4470	4470	4470	0
227	20240619	162200	233335160	4470	4470	4470	4470	0
228	20240619	162100	233335160	4470	4470	4470	4470	0
229	20240619	162000	233335160	4470	4470	4470	4470	0
230	20240619	161900	233335160	4470	4470	4470	4470	0
231	20240619	161800	233335160	4470	4470	4470	4470	0
232	20240619	161700	233335160	4470	4470	4470	4470	0
233	20240619	161600	233335160	4470	4470	4470	4470	0
234	20240619	161500	233335160	4470	4470	4470	4470	0
235	20240619	161400	233335160	4470	4470	4470	4470	0
236	20240619	161300	233335160	4470	4470	4470	4470	0
237	20240619	161200	233335160	4470	4470	4470	4470	0
238	20240619	161100	233335160	4470	4470	4470	4470	0
239	20240619	161000	233335160	4470	4470	4470	4470	0
240	20240619	160900	233335160	4470	4470	4470	4470	0
241	20240619	160800	233335160	4470	4470	4470	4470	0
242	20240619	160700	233335160	4470	4470	4470	4470	4455
243	20240619	160600	233335160	4470	4470	4470	4470	0
244	20240619	160500	233335160	4470	4470	4470	4470	0
245	20240619	160400	233335160	4470	4470	4470	4470	0
246	20240619	160300	233335160	4470	4470	4470	4470	0
247	20240619	160200	233335160	4470	4470	4470	4470	0
248	20240619	160100	233335160	4470	4470	4470	4470	0
249	20240619	160000	233335160	4470	4470	4470	4470	0
250	20240619	155900	233335160	4470	4470	4470	4470	0
251	20240619	155800	233335160	4470	4470	4470	4470	0
252	20240619	155700	233335160	4470	4470	4470	4470	0
253	20240619	155600	233335160	4470	4470	4470	4470	0
254	20240619	155500	233335160	4470	4470	4470	4470	0
255	20240619	155400	233335160	4470	4470	4470	4470	0
256	20240619	155300	233335160	4470	4470	4470	4470	0
257	20240619	155200	233335160	4470	4470	4470	4470	0
258	20240619	155100	233335160	4470	4470	4470	4470	0
259	20240619	155000	233335160	4470	4470	4470	4470	0
260	20240619	154900	233335160	4470	4470	4470	4470	0
261	20240619	154800	233335160	4470	4470	4470	4470	0
262	20240619	154700	233335160	4470	4470	4470	4470	0
263	20240619	154600	233335160	4470	4470	4470	4470	0
264	20240619	154500	233335160	4470	4470	4470	4470	0
265	20240619	154400	233335160	4470	4470	4470	4470	0
266	20240619	154300	233335160	4470	4470	4470	4470	0
267	20240619	154200	233335160	4470	4470	4470	4470	0
268	20240619	154100	233335160	4470	4470	4470	4470	0
269	20240619	154000	233335160	4470	4470	4470	4470	0
270	20240619	153900	233335160	4470	4470	4470	4470	0
271	20240619	153800	233335160	4470	4470	4470	4470	0
272	20240619	153700	233335160	4470	4470	4470	4470	4455
273	20240619	153600	233335160	4470	4470	4470	4470	0
274	20240619	153500	233335160	4470	4470	4470	4470	0
275	20240619	153400	233335160	4470	4470	4470	4470	0
276	20240619	153300	233335160	4470	4470	4470	4470	0
277	20240619	153200	233335160	4470	4470	4470	4470	0
278	20240619	153100	233335160	4470	4470	4470	4470	0
279	20240619	153000	233335160	4470	4470	4470	4470	4455
280	20240619	152900	213421310	4475	4475	4475	4475	0
281	20240619	152800	213421310	4475	4475	4475	4475	0
282	20240619	152700	213421310	4475	4475	4475	4475	0
283	20240619	152600	213421310	4475	4475	4475	4475	0
284	20240619	152500	213421310	4475	4475	4475	4475	0
285	20240619	152400	213421310	4475	4475	4475	4475	0
286	20240619	152300	213421310	4475	4475	4475	4475	0
287	20240619	152200	213421310	4475	4475	4475	4475	0
288	20240619	152100	213421310	4475	4475	4475	4475	0
289	20240619	152000	213421310	4475	4475	4475	4475	0
290	20240619	151900	213421310	4475	4470	4475	4470	178
291	20240619	151800	212625440	4475	4475	4475	4475	51
292	20240619	151700	212397215	4475	4470	4475	4470	52
293	20240619	151600	212164525	4470	4475	4475	4470	54
294	20240619	151500	211922895	4475	4470	4475	4470	213
295	20240619	151400	210970530	4470	4475	4475	4470	2
296	20240619	151300	210961585	4470	4470	4470	4470	2
297	20240619	151200	210952645	4470	4470	4470	4470	10
298	20240619	151100	210907945	4470	4470	4470	4470	50
299	20240619	151000	210684445	4470	4470	4470	4470	163
300	20240619	150900	209955835	4470	4470	4470	4470	3
301	20240619	150800	209942425	4470	4470	4470	4470	0
302	20240619	150700	209942425	4470	4470	4470	4470	4
303	20240619	150600	209924545	4470	4475	4475	4470	400
304	20240619	150500	208136045	4475	4475	4475	4475	6
305	20240619	150400	208109195	4480	4475	4480	4475	4
306	20240619	150300	208091290	4475	4475	4475	4475	1
307	20240619	150200	208086815	4475	4475	4475	4475	3
308	20240619	150100	208073390	4475	4475	4475	4475	3
309	20240619	150000	208059965	4475	4475	4475	4475	10
310	20240619	145900	208015215	4475	4475	4475	4475	162
311	20240619	145800	207290265	4475	4475	4475	4475	4
312	20240619	145700	207272365	4475	4475	4475	4475	0
313	20240619	145600	207272365	4475	4475	4475	4475	4
314	20240619	145500	207254465	4475	4475	4475	4475	297
315	20240619	145400	205925390	4475	4475	4475	4475	4
316	20240619	145300	205907490	4475	4475	4475	4475	162
317	20240619	145200	205182540	4475	4475	4475	4475	1
318	20240619	145100	205178065	4475	4475	4475	4475	2
319	20240619	145000	205169115	4475	4475	4475	4475	2
320	20240619	144900	205160165	4475	4475	4475	4475	4
321	20240619	144800	205142265	4480	4480	4480	4480	18
322	20240619	144700	205061625	4475	4480	4480	4475	54
323	20240619	144600	204819725	4480	4470	4480	4470	195
324	20240619	144500	203947870	4470	4470	4470	4470	3
325	20240619	144400	203934460	4470	4470	4470	4470	0
326	20240619	144300	203934460	4470	4470	4470	4470	3
327	20240619	144200	203921050	4470	4475	4475	4470	3
328	20240619	144100	203907635	4475	4475	4475	4475	106
329	20240619	144000	203433285	4475	4470	4475	4470	30
330	20240619	143900	203299060	4470	4470	4470	4470	2
331	20240619	143800	203290120	4470	4470	4470	4470	1
332	20240619	143700	203285650	4470	4470	4470	4470	2
333	20240619	143600	203276710	4470	4470	4470	4470	165
334	20240619	143500	202539160	4470	4470	4470	4470	0
335	20240619	143400	202539160	4470	4470	4470	4470	2
336	20240619	143300	202530220	4470	4470	4470	4470	99
337	20240619	143200	202087690	4475	4480	4480	4475	101
338	20240619	143100	201635640	4475	4475	4475	4475	3
339	20240619	143000	201622215	4475	4475	4475	4475	0
340	20240619	142900	201622215	4475	4480	4480	4475	24
341	20240619	142800	201514715	4480	4470	4480	4470	77
342	20240619	142700	201169775	4470	4470	4470	4470	1
343	20240619	142600	201165305	4470	4470	4470	4470	386
344	20240619	142500	199439885	4470	4470	4470	4470	202
345	20240619	142400	198536945	4470	4470	4470	4470	1
346	20240619	142300	198532475	4470	4470	4470	4470	2
347	20240619	142200	198523535	4470	4470	4470	4470	2
348	20240619	142100	198514595	4470	4470	4470	4470	2
349	20240619	142000	198505655	4470	4470	4470	4470	3
350	20240619	141900	198492245	4470	4470	4470	4470	216
351	20240619	141800	197526725	4470	4470	4470	4470	4
352	20240619	141700	197508845	4470	4470	4470	4470	52
353	20240619	141600	197276405	4470	4470	4470	4470	2
354	20240619	141500	197267465	4470	4470	4470	4470	1
355	20240619	141400	197262995	4480	4480	4480	4480	76
356	20240619	141300	196922515	4480	4470	4480	4470	44
357	20240619	141200	196725405	4470	4470	4470	4470	2
358	20240619	141100	196716465	4470	4470	4470	4470	3
359	20240619	141000	196703055	4475	4475	4475	4475	2526
360	20240619	140900	185399205	4465	4465	4465	4465	4
361	20240619	140800	185381345	4470	4475	4475	4465	76
362	20240619	140700	185041515	4475	4475	4475	4475	3
363	20240619	140600	185028090	4465	4470	4470	4465	167
364	20240619	140500	184282415	4470	4470	4470	4470	19
365	20240619	140400	184197485	4465	4465	4465	4465	4
366	20240619	140300	184179625	4465	4465	4465	4465	2
367	20240619	140200	184170695	4465	4465	4465	4465	1
368	20240619	140100	184166230	4465	4465	4465	4465	3
369	20240619	140000	184152835	4465	4465	4465	4465	4
370	20240619	135900	184134975	4470	4470	4470	4470	37
371	20240619	135800	183969585	4470	4470	4470	4470	111
372	20240619	135700	183473415	4470	4470	4470	4470	19
373	20240619	135600	183388485	4470	4475	4475	4470	127
374	20240619	135500	182820300	4490	4490	4490	4490	0
375	20240619	135400	182820300	4490	4480	4490	4480	26
376	20240619	135300	182703570	4470	4480	4480	4470	4
377	20240619	135200	182685660	4480	4480	4480	4480	0
378	20240619	135100	182685660	4480	4480	4480	4480	0
379	20240619	135000	182685660	4480	4480	4480	4480	12
380	20240619	134900	182631900	4490	4475	4490	4475	120
381	20240619	134800	182094885	4475	4470	4475	4470	40
382	20240619	134700	181916075	4465	4465	4465	4465	0
383	20240619	134600	181916075	4465	4465	4465	4465	160
384	20240619	134500	181201675	4470	4470	4470	4470	0
385	20240619	134400	181201675	4470	4470	4470	4470	0
386	20240619	134300	181201675	4470	4470	4470	4470	71
387	20240619	134200	180884305	4470	4470	4470	4470	0
388	20240619	134100	180884305	4470	4470	4470	4470	0
389	20240619	134000	180884305	4470	4470	4470	4470	62
390	20240619	133900	180607165	4470	4475	4475	4470	810
391	20240619	133800	176986415	4470	4470	4470	4470	0
392	20240619	133700	176986415	4470	4470	4470	4470	0
393	20240619	133600	176986415	4470	4470	4470	4470	0
394	20240619	133500	176986415	4470	4470	4470	4470	0
395	20240619	133400	176986415	4470	4470	4470	4470	160
396	20240619	133300	176271215	4470	4470	4470	4470	0
397	20240619	133200	176271215	4470	4470	4470	4470	0
398	20240619	133100	176271215	4470	4470	4470	4470	200
399	20240619	133000	175377215	4470	4470	4470	4470	0
400	20240619	132900	175377215	4470	4470	4470	4470	0
401	20240619	132800	175377215	4470	4470	4470	4470	0
402	20240619	132700	175377215	4470	4470	4470	4470	0
403	20240619	132600	175377215	4470	4470	4470	4470	0
404	20240619	132500	175377215	4470	4470	4470	4470	0
405	20240619	132400	175377215	4470	4470	4470	4470	160
406	20240619	132300	174662015	4470	4470	4470	4470	0
407	20240619	132200	174662015	4470	4470	4470	4470	207
408	20240619	132100	173736725	4475	4475	4475	4475	0
409	20240619	132000	173736725	4475	4475	4475	4475	36
410	20240619	131900	173575625	4475	4470	4475	4470	41
411	20240619	131800	173392260	4475	4475	4475	4475	0
412	20240619	131700	173392260	4475	4475	4475	4475	0
413	20240619	131600	173392260	4475	4475	4475	4475	137
414	20240619	131500	172779185	4480	4480	4480	4480	0
415	20240619	131400	172779185	4480	4480	4480	4480	0
416	20240619	131300	172779185	4480	4480	4480	4480	23
417	20240619	131200	172676145	4475	4475	4475	4475	10
418	20240619	131100	172631395	4475	4475	4475	4475	0
419	20240619	131000	172631395	4475	4475	4475	4475	0
420	20240619	130900	172631395	4475	4475	4475	4475	30
421	20240619	130800	172497145	4470	4470	4470	4470	0
422	20240619	130700	172497145	4470	4470	4470	4470	0
423	20240619	130600	172497145	4470	4470	4470	4470	160
424	20240619	130500	171781945	4480	4480	4480	4480	0
425	20240619	130400	171781945	4480	4480	4480	4480	0
426	20240619	130300	171781945	4480	4480	4480	4480	0
427	20240619	130200	171781945	4480	4480	4480	4480	0
428	20240619	130100	171781945	4480	4480	4480	4480	0
429	20240619	130000	171781945	4480	4480	4480	4480	0
430	20240619	125900	171781945	4480	4480	4480	4480	0
431	20240619	125800	171781945	4480	4480	4480	4480	0
432	20240619	125700	171781945	4480	4480	4480	4480	0
433	20240619	125600	171781945	4480	4480	4480	4480	0
434	20240619	125500	171781945	4480	4480	4480	4480	0
435	20240619	125400	171781945	4480	4480	4480	4480	0
436	20240619	125300	171781945	4480	4480	4480	4480	0
437	20240619	125200	171781945	4480	4480	4480	4480	0
438	20240619	125100	171781945	4480	4480	4480	4480	0
439	20240619	125000	171781945	4480	4480	4480	4480	16
440	20240619	124900	171710265	4485	4485	4485	4485	1300
441	20240619	124800	165879765	4485	4480	4485	4480	2000
442	20240619	124700	156911980	4485	4485	4485	4485	0
443	20240619	124600	156911980	4485	4485	4485	4485	0
444	20240619	124500	156911980	4485	4485	4485	4485	0
445	20240619	124400	156911980	4485	4485	4485	4485	0
446	20240619	124300	156911980	4485	4485	4485	4485	0
447	20240619	124200	156911980	4485	4485	4485	4485	0
448	20240619	124100	156911980	4485	4475	4485	4475	600
449	20240619	124000	154223365	4475	4470	4475	4470	100
450	20240619	123900	153776150	4470	4470	4470	4470	0
451	20240619	123800	153776150	4470	4470	4470	4470	0
452	20240619	123700	153776150	4470	4470	4470	4470	152
453	20240619	123600	153096710	4470	4470	4470	4470	0
454	20240619	123500	153096710	4470	4470	4470	4470	0
455	20240619	123400	153096710	4470	4470	4470	4470	0
456	20240619	123300	153096710	4470	4470	4470	4470	0
457	20240619	123200	153096710	4470	4470	4470	4470	0
458	20240619	123100	153096710	4470	4470	4470	4470	0
459	20240619	123000	153096710	4470	4470	4470	4470	0
460	20240619	122900	153096710	4470	4470	4470	4470	69
461	20240619	122800	152788280	4465	4465	4465	4465	0
462	20240619	122700	152788280	4465	4465	4465	4465	61
463	20240619	122600	152515915	4465	4465	4465	4465	0
464	20240619	122500	152515915	4465	4465	4465	4465	1
465	20240619	122400	152511450	4470	4470	4470	4470	0
466	20240619	122300	152511450	4470	4470	4470	4470	0
467	20240619	122200	152511450	4470	4470	4470	4470	0
468	20240619	122100	152511450	4470	4470	4470	4470	0
469	20240619	122000	152511450	4470	4470	4470	4470	11
470	20240619	121900	152462280	4470	4470	4470	4470	0
471	20240619	121800	152462280	4470	4465	4470	4460	375
472	20240619	121700	150789535	4470	4470	4470	4470	0
473	20240619	121600	150789535	4470	4465	4470	4465	972
474	20240619	121500	146449465	4465	4465	4465	4465	0
475	20240619	121400	146449465	4465	4465	4465	4465	101
476	20240619	121300	145998500	4460	4460	4460	4460	0
477	20240619	121200	145998500	4460	4465	4465	4460	180
478	20240619	121100	145195600	4460	4460	4460	4460	0
479	20240619	121000	145195600	4460	4460	4460	4460	22
480	20240619	120900	145097480	4465	4465	4465	4465	5
481	20240619	120800	145075155	4460	4460	4460	4460	0
482	20240619	120700	145075155	4460	4460	4460	4460	0
483	20240619	120600	145075155	4460	4460	4460	4460	0
484	20240619	120500	145075155	4460	4460	4460	4460	0
485	20240619	120400	145075155	4460	4460	4460	4460	0
486	20240619	120300	145075155	4460	4460	4460	4460	0
487	20240619	120200	145075155	4460	4460	4460	4460	0
488	20240619	120100	145075155	4460	4460	4460	4460	0
489	20240619	120000	145075155	4460	4460	4460	4460	6
490	20240619	115900	145048395	4460	4460	4460	4460	20
491	20240619	115800	144959195	4460	4460	4460	4460	12
492	20240619	115700	144905675	4460	4465	4465	4460	369
493	20240619	115600	143258110	4465	4465	4465	4465	11
494	20240619	115500	143208995	4465	4465	4465	4465	13
495	20240619	115400	143150950	4465	4465	4465	4465	13
496	20240619	115300	143092905	4465	4465	4465	4465	12
497	20240619	115200	143039325	4465	4465	4465	4465	13
498	20240619	115100	142981280	4465	4465	4465	4465	12
499	20240619	115000	142927700	4465	4465	4465	4465	360
500	20240619	114900	141320300	4465	4465	4465	4465	18
501	20240619	114800	141239930	4465	4460	4465	4460	1615
502	20240619	114700	134028975	4460	4460	4460	4460	12
503	20240619	114600	133975455	4460	4460	4460	4460	12
504	20240619	114500	133921935	4460	4460	4460	4460	12
505	20240619	114400	133868415	4460	4460	4460	4460	12
506	20240619	114300	133814895	4460	4465	4465	4460	72
507	20240619	114200	133493445	4465	4465	4465	4465	12
508	20240619	114100	133439865	4465	4465	4465	4465	112
509	20240619	114000	132939785	4465	4465	4465	4465	17
510	20240619	113900	132863880	4465	4465	4465	4465	12
511	20240619	113800	132810300	4465	4465	4465	4465	0
512	20240619	113700	132810300	4465	4465	4465	4465	0
513	20240619	113600	132810300	4465	4460	4465	4460	2000
514	20240619	113500	123885770	4455	4470	4470	4455	5609
515	20240619	113400	98862485	4470	4475	4475	4470	571
516	20240619	113300	96308115	4475	4475	4475	4475	0
517	20240619	113200	96308115	4475	4475	4475	4475	0
518	20240619	113100	96308115	4475	4475	4475	4475	100
519	20240619	113000	95860615	4475	4475	4475	4475	0
520	20240619	112900	95860615	4475	4475	4475	4475	0
521	20240619	112800	95860615	4475	4475	4475	4475	0
522	20240619	112700	95860615	4475	4475	4475	4475	0
523	20240619	112600	95860615	4475	4475	4475	4475	0
524	20240619	112500	95860615	4475	4475	4475	4475	0
525	20240619	112400	95860615	4475	4475	4475	4475	1
526	20240619	112300	95856140	4470	4470	4470	4470	0
527	20240619	112200	95856140	4470	4470	4470	4470	0
528	20240619	112100	95856140	4470	4470	4470	4470	0
529	20240619	112000	95856140	4470	4470	4470	4470	0
530	20240619	111900	95856140	4470	4470	4470	4470	0
531	20240619	111800	95856140	4470	4470	4470	4470	158
532	20240619	111700	95149880	4470	4470	4470	4470	0
533	20240619	111600	95149880	4470	4470	4470	4470	0
534	20240619	111500	95149880	4470	4470	4470	4470	0
535	20240619	111400	95149880	4470	4470	4470	4470	0
536	20240619	111300	95149880	4470	4470	4470	4470	0
537	20240619	111200	95149880	4470	4470	4470	4470	0
538	20240619	111100	95149880	4470	4475	4480	4470	336
539	20240619	111000	93647040	4465	4465	4465	4465	0
540	20240619	110900	93647040	4465	4470	4470	4465	500
541	20240619	110800	91412445	4480	4480	4480	4480	0
542	20240619	110700	91412445	4480	4480	4480	4480	0
543	20240619	110600	91412445	4480	4480	4480	4480	0
544	20240619	110500	91412445	4480	4480	4480	4480	0
545	20240619	110400	91412445	4480	4470	4480	4470	200
546	20240619	110300	90516935	4470	4470	4470	4470	7
547	20240619	110200	90485645	4470	4470	4470	4470	0
548	20240619	110100	90485645	4470	4470	4470	4470	0
549	20240619	110000	90485645	4470	4470	4470	4470	10
550	20240619	105900	90440945	4470	4470	4470	4470	0
551	20240619	105800	90440945	4470	4470	4470	4470	0
552	20240619	105700	90440945	4470	4470	4470	4470	0
553	20240619	105600	90440945	4470	4470	4470	4470	0
554	20240619	105500	90440945	4470	4470	4470	4470	0
555	20240619	105400	90440945	4470	4470	4470	4470	0
556	20240619	105300	90440945	4470	4470	4470	4470	8
557	20240619	105200	90405185	4475	4475	4475	4475	0
558	20240619	105100	90405185	4475	4475	4475	4475	0
559	20240619	105000	90405185	4475	4475	4475	4475	0
560	20240619	104900	90405185	4475	4475	4475	4475	0
561	20240619	104800	90405185	4475	4475	4475	4475	0
562	20240619	104700	90405185	4475	4470	4475	4470	168
563	20240619	104600	89654195	4470	4470	4470	4470	0
564	20240619	104500	89654195	4470	4470	4470	4470	0
565	20240619	104400	89654195	4470	4470	4470	4470	0
566	20240619	104300	89654195	4470	4465	4470	4465	28
567	20240619	104200	89529090	4470	4470	4470	4470	0
568	20240619	104100	89529090	4470	4470	4470	4470	0
569	20240619	104000	89529090	4470	4470	4470	4470	50
570	20240619	103900	89305590	4470	4470	4470	4470	100
571	20240619	103800	88858590	4470	4470	4470	4470	1
572	20240619	103700	88854120	4480	4465	4480	4460	161
573	20240619	103600	88134825	4460	4460	4460	4460	0
574	20240619	103500	88134825	4460	4460	4460	4460	0
575	20240619	103400	88134825	4460	4460	4460	4460	0
576	20240619	103300	88134825	4460	4460	4460	4460	400
577	20240619	103200	86350825	4470	4470	4470	4460	2397
578	20240619	103100	75648185	4470	4475	4475	4470	720
579	20240619	103000	72429775	4470	4470	4470	4470	0
580	20240619	102900	72429775	4470	4480	4480	4470	52
581	20240619	102800	72197015	4470	4470	4470	4470	0
582	20240619	102700	72197015	4470	4470	4470	4470	176
583	20240619	102600	71410295	4470	4470	4470	4470	382
584	20240619	102500	69702755	4470	4475	4475	4470	240
585	20240619	102400	68629645	4475	4475	4475	4475	139
586	20240619	102300	68007620	4475	4475	4475	4475	0
587	20240619	102200	68007620	4475	4475	4475	4475	0
588	20240619	102100	68007620	4475	4475	4475	4475	4
589	20240619	102000	67989720	4470	4480	4480	4465	3701
590	20240619	101900	51422980	4485	4485	4485	4485	0
591	20240619	101800	51422980	4485	4485	4485	4485	2
592	20240619	101700	51414010	4485	4485	4485	4485	2
593	20240619	101600	51405040	4485	4485	4485	4485	0
594	20240619	101500	51405040	4485	4485	4485	4485	1
595	20240619	101400	51400555	4485	4485	4485	4485	0
596	20240619	101300	51400555	4485	4485	4485	4485	0
597	20240619	101200	51400555	4485	4485	4485	4485	126
598	20240619	101100	50835445	4490	4490	4490	4490	0
599	20240619	101000	50835445	4490	4490	4490	4490	777
600	20240619	100900	47346715	4485	4485	4485	4485	28
601	20240619	100800	47221135	4480	4480	4480	4480	1
602	20240619	100700	47216655	4480	4480	4480	4480	1324
603	20240619	100600	41285135	4485	4485	4485	4485	0
604	20240619	100500	41285135	4485	4485	4485	4485	2
605	20240619	100400	41276165	4485	4485	4485	4485	0
606	20240619	100300	41276165	4485	4485	4485	4485	400
607	20240619	100200	39482165	4485	4485	4485	4485	0
608	20240619	100100	39482165	4485	4485	4485	4485	242
609	20240619	100000	38396795	4485	4485	4485	4485	28
610	20240619	095900	38271215	4485	4485	4485	4485	648
611	20240619	095800	35364935	4485	4485	4485	4485	0
612	20240619	095700	35364935	4485	4485	4485	4485	0
613	20240619	095600	35364935	4485	4485	4485	4485	0
614	20240619	095500	35364935	4485	4485	4485	4485	0
615	20240619	095400	35364935	4485	4485	4485	4485	8
616	20240619	095300	35329055	4490	4485	4490	4485	105
617	20240619	095200	34858105	4485	4485	4485	4485	0
618	20240619	095100	34858105	4485	4485	4485	4485	0
619	20240619	095000	34858105	4485	4485	4485	4485	0
620	20240619	094900	34858105	4485	4485	4485	4485	342
621	20240619	094800	33324235	4490	4490	4490	4490	10
622	20240619	094700	33279335	4490	4490	4490	4490	0
623	20240619	094600	33279335	4490	4490	4490	4490	0
624	20240619	094500	33279335	4490	4490	4490	4490	1
625	20240619	094400	33274845	4490	4490	4490	4490	0
626	20240619	094300	33274845	4490	4490	4490	4490	120
627	20240619	094200	32736045	4490	4490	4490	4490	0
628	20240619	094100	32736045	4490	4490	4490	4490	0
629	20240619	094000	32736045	4490	4490	4490	4490	128
630	20240619	093900	32161325	4495	4495	4495	4495	0
631	20240619	093800	32161325	4495	4495	4495	4495	1
632	20240619	093700	32156830	4495	4495	4495	4495	3
633	20240619	093600	32143345	4490	4490	4495	4490	24
634	20240619	093500	32035475	4490	4490	4490	4490	0
635	20240619	093400	32035475	4490	4490	4490	4490	16
636	20240619	093300	31963635	4490	4490	4490	4490	23
637	20240619	093200	31860365	4490	4490	4490	4485	2219
638	20240619	093100	21898845	4490	4490	4490	4490	1
639	20240619	093000	21894355	4485	4485	4485	4485	0
640	20240619	092900	21894355	4485	4480	4485	4480	446
641	20240619	092800	19896160	4480	4490	4490	4480	2479
642	20240619	092700	8778860	4490	4490	4490	4490	283
643	20240619	092600	7508190	4490	4490	4490	4490	0
644	20240619	092500	7508190	4490	4490	4490	4490	0
645	20240619	092400	7508190	4490	4490	4490	4490	23
646	20240619	092300	7404920	4495	4495	4495	4495	0
647	20240619	092200	7404920	4495	4495	4495	4495	0
648	20240619	092100	7404920	4495	4495	4495	4495	0
649	20240619	092000	7404920	4495	4495	4495	4495	0
650	20240619	091900	7404920	4495	4495	4495	4495	1
651	20240619	091800	7400425	4490	4490	4490	4490	345
652	20240619	091700	5851375	4490	4490	4490	4490	0
653	20240619	091600	5851375	4490	4490	4490	4490	0
654	20240619	091500	5851375	4490	4490	4490	4490	0
655	20240619	091400	5851375	4490	4490	4490	4485	598
656	20240619	091300	3166835	4485	4485	4485	4485	81
657	20240619	091200	2803550	4490	4490	4490	4490	112
658	20240619	091100	2300670	4495	4520	4520	4495	22
659	20240619	091000	2201635	4500	4500	4500	4500	0
660	20240619	090900	2201635	4500	4495	4500	4495	160
661	20240619	090800	1481700	4490	4490	4490	4490	0
662	20240619	090700	1481700	4490	4490	4490	4490	18
663	20240619	090600	1400880	4490	4490	4490	4490	126
664	20240619	090500	835140	4490	4490	4490	4490	75
665	20240619	090400	498390	4490	4490	4490	4490	0
666	20240619	090300	498390	4490	4490	4490	4490	0
667	20240619	090200	498390	4490	4490	4490	4490	0
668	20240619	090100	498390	4490	4490	4490	4490	0
669	20240619	090000	498390	4490	4490	4490	4490	111