KissMeData/155650/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	202400	140123310	4465	4465	4465	4465	2678
3	20240620	202300	140123310	4465	4465	4465	4465	0
4	20240620	202200	140123310	4465	4465	4465	4465	0
5	20240620	202100	140123310	4465	4465	4465	4465	0
6	20240620	202000	140123310	4465	4465	4465	4465	0
7	20240620	201900	140123310	4465	4465	4465	4465	0
8	20240620	201800	140123310	4465	4465	4465	4465	0
9	20240620	201700	140123310	4465	4465	4465	4465	0
10	20240620	201600	140123310	4465	4465	4465	4465	0
11	20240620	201500	140123310	4465	4465	4465	4465	0
12	20240620	201400	140123310	4465	4465	4465	4465	0
13	20240620	201300	140123310	4465	4465	4465	4465	0
14	20240620	201200	140123310	4465	4465	4465	4465	0
15	20240620	201100	140123310	4465	4465	4465	4465	0
16	20240620	201000	140123310	4465	4465	4465	4465	0
17	20240620	200900	140123310	4465	4465	4465	4465	0
18	20240620	200800	140123310	4465	4465	4465	4465	0
19	20240620	200700	140123310	4465	4465	4465	4465	0
20	20240620	200600	140123310	4465	4465	4465	4465	0
21	20240620	200500	140123310	4465	4465	4465	4465	0
22	20240620	200400	140123310	4465	4465	4465	4465	0
23	20240620	200300	140123310	4465	4465	4465	4465	0
24	20240620	200200	140123310	4465	4465	4465	4465	0
25	20240620	200100	140123310	4465	4465	4465	4465	0
26	20240620	200000	140123310	4465	4465	4465	4465	0
27	20240620	195900	140123310	4465	4465	4465	4465	0
28	20240620	195800	140123310	4465	4465	4465	4465	0
29	20240620	195700	140123310	4465	4465	4465	4465	0
30	20240620	195600	140123310	4465	4465	4465	4465	0
31	20240620	195500	140123310	4465	4465	4465	4465	0
32	20240620	195400	140123310	4465	4465	4465	4465	2678
33	20240620	195300	140123310	4465	4465	4465	4465	0
34	20240620	195200	140123310	4465	4465	4465	4465	0
35	20240620	195100	140123310	4465	4465	4465	4465	0
36	20240620	195000	140123310	4465	4465	4465	4465	0
37	20240620	194900	140123310	4465	4465	4465	4465	0
38	20240620	194800	140123310	4465	4465	4465	4465	0
39	20240620	194700	140123310	4465	4465	4465	4465	0
40	20240620	194600	140123310	4465	4465	4465	4465	0
41	20240620	194500	140123310	4465	4465	4465	4465	0
42	20240620	194400	140123310	4465	4465	4465	4465	0
43	20240620	194300	140123310	4465	4465	4465	4465	0
44	20240620	194200	140123310	4465	4465	4465	4465	0
45	20240620	194100	140123310	4465	4465	4465	4465	0
46	20240620	194000	140123310	4465	4465	4465	4465	0
47	20240620	193900	140123310	4465	4465	4465	4465	0
48	20240620	193800	140123310	4465	4465	4465	4465	0
49	20240620	193700	140123310	4465	4465	4465	4465	0
50	20240620	193600	140123310	4465	4465	4465	4465	0
51	20240620	193500	140123310	4465	4465	4465	4465	0
52	20240620	193400	140123310	4465	4465	4465	4465	0
53	20240620	193300	140123310	4465	4465	4465	4465	0
54	20240620	193200	140123310	4465	4465	4465	4465	0
55	20240620	193100	140123310	4465	4465	4465	4465	0
56	20240620	193000	140123310	4465	4465	4465	4465	0
57	20240620	192900	140123310	4465	4465	4465	4465	0
58	20240620	192800	140123310	4465	4465	4465	4465	0
59	20240620	192700	140123310	4465	4465	4465	4465	0
60	20240620	192600	140123310	4465	4465	4465	4465	0
61	20240620	192500	140123310	4465	4465	4465	4465	0
62	20240620	192400	140123310	4465	4465	4465	4465	2678
63	20240620	192300	140123310	4465	4465	4465	4465	0
64	20240620	192200	140123310	4465	4465	4465	4465	0
65	20240620	192100	140123310	4465	4465	4465	4465	0
66	20240620	192000	140123310	4465	4465	4465	4465	0
67	20240620	191900	140123310	4465	4465	4465	4465	0
68	20240620	191800	140123310	4465	4465	4465	4465	0
69	20240620	191700	140123310	4465	4465	4465	4465	0
70	20240620	191600	140123310	4465	4465	4465	4465	0
71	20240620	191500	140123310	4465	4465	4465	4465	0
72	20240620	191400	140123310	4465	4465	4465	4465	0
73	20240620	191300	140123310	4465	4465	4465	4465	0
74	20240620	191200	140123310	4465	4465	4465	4465	0
75	20240620	191100	140123310	4465	4465	4465	4465	0
76	20240620	191000	140123310	4465	4465	4465	4465	0
77	20240620	190900	140123310	4465	4465	4465	4465	0
78	20240620	190800	140123310	4465	4465	4465	4465	0
79	20240620	190700	140123310	4465	4465	4465	4465	0
80	20240620	190600	140123310	4465	4465	4465	4465	0
81	20240620	190500	140123310	4465	4465	4465	4465	0
82	20240620	190400	140123310	4465	4465	4465	4465	0
83	20240620	190300	140123310	4465	4465	4465	4465	0
84	20240620	190200	140123310	4465	4465	4465	4465	0
85	20240620	190100	140123310	4465	4465	4465	4465	0
86	20240620	190000	140123310	4465	4465	4465	4465	0
87	20240620	185900	140123310	4465	4465	4465	4465	0
88	20240620	185800	140123310	4465	4465	4465	4465	0
89	20240620	185700	140123310	4465	4465	4465	4465	0
90	20240620	185600	140123310	4465	4465	4465	4465	0
91	20240620	185500	140123310	4465	4465	4465	4465	0
92	20240620	185400	140123310	4465	4465	4465	4465	2678
93	20240620	185300	140123310	4465	4465	4465	4465	0
94	20240620	185200	140123310	4465	4465	4465	4465	0
95	20240620	185100	140123310	4465	4465	4465	4465	0
96	20240620	185000	140123310	4465	4465	4465	4465	0
97	20240620	184900	140123310	4465	4465	4465	4465	0
98	20240620	184800	140123310	4465	4465	4465	4465	0
99	20240620	184700	140123310	4465	4465	4465	4465	0
100	20240620	184600	140123310	4465	4465	4465	4465	0
101	20240620	184500	140123310	4465	4465	4465	4465	0
102	20240620	184400	140123310	4465	4465	4465	4465	0
103	20240620	184300	140123310	4465	4465	4465	4465	0
104	20240620	184200	140123310	4465	4465	4465	4465	0
105	20240620	184100	140123310	4465	4465	4465	4465	0
106	20240620	184000	140123310	4465	4465	4465	4465	0
107	20240620	183900	140123310	4465	4465	4465	4465	0
108	20240620	183800	140123310	4465	4465	4465	4465	0
109	20240620	183700	140123310	4465	4465	4465	4465	0
110	20240620	183600	140123310	4465	4465	4465	4465	0
111	20240620	183500	140123310	4465	4465	4465	4465	0
112	20240620	183400	140123310	4465	4465	4465	4465	0
113	20240620	183300	140123310	4465	4465	4465	4465	0
114	20240620	183200	140123310	4465	4465	4465	4465	0
115	20240620	183100	140123310	4465	4465	4465	4465	0
116	20240620	183000	140123310	4465	4465	4465	4465	0
117	20240620	182900	140123310	4465	4465	4465	4465	0
118	20240620	182800	140123310	4465	4465	4465	4465	0
119	20240620	182700	140123310	4465	4465	4465	4465	0
120	20240620	182600	140123310	4465	4465	4465	4465	0
121	20240620	182500	140123310	4465	4465	4465	4465	0
122	20240620	182400	140123310	4465	4465	4465	4465	2678
123	20240620	182300	140123310	4465	4465	4465	4465	0
124	20240620	182200	140123310	4465	4465	4465	4465	0
125	20240620	182100	140123310	4465	4465	4465	4465	0
126	20240620	182000	140123310	4465	4465	4465	4465	0
127	20240620	181900	140123310	4465	4465	4465	4465	0
128	20240620	181800	140123310	4465	4465	4465	4465	0
129	20240620	181700	140123310	4465	4465	4465	4465	0
130	20240620	181600	140123310	4465	4465	4465	4465	0
131	20240620	181500	140123310	4465	4465	4465	4465	0
132	20240620	181400	140123310	4465	4465	4465	4465	0
133	20240620	181300	140123310	4465	4465	4465	4465	0
134	20240620	181200	140123310	4465	4465	4465	4465	0
135	20240620	181100	140123310	4465	4465	4465	4465	0
136	20240620	181000	140123310	4465	4465	4465	4465	0
137	20240620	180900	140123310	4465	4465	4465	4465	0
138	20240620	180800	140123310	4465	4465	4465	4465	0
139	20240620	180700	140123310	4465	4465	4465	4465	0
140	20240620	180600	140123310	4465	4465	4465	4465	0
141	20240620	180500	140123310	4465	4465	4465	4465	0
142	20240620	180400	140123310	4465	4465	4465	4465	0
143	20240620	180300	140123310	4465	4465	4465	4465	0
144	20240620	180200	140123310	4465	4465	4465	4465	0
145	20240620	180100	140123310	4465	4465	4465	4465	0
146	20240620	180000	140123310	4465	4465	4465	4465	0
147	20240620	175900	140123310	4465	4465	4465	4465	0
148	20240620	175800	140123310	4465	4465	4465	4465	0
149	20240620	175700	140123310	4465	4465	4465	4465	0
150	20240620	175600	140123310	4465	4465	4465	4465	0
151	20240620	175500	140123310	4465	4465	4465	4465	0
152	20240620	175400	140123310	4465	4465	4465	4465	2678
153	20240620	175300	140123310	4465	4465	4465	4465	0
154	20240620	175200	140123310	4465	4465	4465	4465	0
155	20240620	175100	140123310	4465	4465	4465	4465	0
156	20240620	175000	140123310	4465	4465	4465	4465	0
157	20240620	174900	140123310	4465	4465	4465	4465	0
158	20240620	174800	140123310	4465	4465	4465	4465	0
159	20240620	174700	140123310	4465	4465	4465	4465	0
160	20240620	174600	140123310	4465	4465	4465	4465	0
161	20240620	174500	140123310	4465	4465	4465	4465	0
162	20240620	174400	140123310	4465	4465	4465	4465	0
163	20240620	174300	140123310	4465	4465	4465	4465	0
164	20240620	174200	140123310	4465	4465	4465	4465	0
165	20240620	174100	140123310	4465	4465	4465	4465	0
166	20240620	174000	140123310	4465	4465	4465	4465	0
167	20240620	173900	140123310	4465	4465	4465	4465	0
168	20240620	173800	140123310	4465	4465	4465	4465	0
169	20240620	173700	140123310	4465	4465	4465	4465	0
170	20240620	173600	140123310	4465	4465	4465	4465	0
171	20240620	173500	140123310	4465	4465	4465	4465	0
172	20240620	173400	140123310	4465	4465	4465	4465	0
173	20240620	173300	140123310	4465	4465	4465	4465	0
174	20240620	173200	140123310	4465	4465	4465	4465	0
175	20240620	173100	140123310	4465	4465	4465	4465	0
176	20240620	173000	140123310	4465	4465	4465	4465	0
177	20240620	172900	140123310	4465	4465	4465	4465	0
178	20240620	172800	140123310	4465	4465	4465	4465	0
179	20240620	172700	140123310	4465	4465	4465	4465	0
180	20240620	172600	140123310	4465	4465	4465	4465	0
181	20240620	172500	140123310	4465	4465	4465	4465	0
182	20240620	172400	140123310	4465	4465	4465	4465	2678
183	20240620	172300	140123310	4465	4465	4465	4465	0
184	20240620	172200	140123310	4465	4465	4465	4465	0
185	20240620	172100	140123310	4465	4465	4465	4465	0
186	20240620	172000	140123310	4465	4465	4465	4465	0
187	20240620	171900	140123310	4465	4465	4465	4465	0
188	20240620	171800	140123310	4465	4465	4465	4465	0
189	20240620	171700	140123310	4465	4465	4465	4465	0
190	20240620	171600	140123310	4465	4465	4465	4465	0
191	20240620	171500	140123310	4465	4465	4465	4465	0
192	20240620	171400	140123310	4465	4465	4465	4465	0
193	20240620	171300	140123310	4465	4465	4465	4465	0
194	20240620	171200	140123310	4465	4465	4465	4465	0
195	20240620	171100	140123310	4465	4465	4465	4465	0
196	20240620	171000	140123310	4465	4465	4465	4465	0
197	20240620	170900	140123310	4465	4465	4465	4465	0
198	20240620	170800	140123310	4465	4465	4465	4465	0
199	20240620	170700	140123310	4465	4465	4465	4465	0
200	20240620	170600	140123310	4465	4465	4465	4465	0
201	20240620	170500	140123310	4465	4465	4465	4465	0
202	20240620	170400	140123310	4465	4465	4465	4465	0
203	20240620	170300	140123310	4465	4465	4465	4465	0
204	20240620	170200	140123310	4465	4465	4465	4465	0
205	20240620	170100	140123310	4465	4465	4465	4465	0
206	20240620	170000	140123310	4465	4465	4465	4465	0
207	20240620	165900	140123310	4465	4465	4465	4465	0
208	20240620	165800	140123310	4465	4465	4465	4465	0
209	20240620	165700	140123310	4465	4465	4465	4465	0
210	20240620	165600	140123310	4465	4465	4465	4465	0
211	20240620	165500	140123310	4465	4465	4465	4465	0
212	20240620	165400	140123310	4465	4465	4465	4465	2678
213	20240620	165300	140123310	4465	4465	4465	4465	0
214	20240620	165200	140123310	4465	4465	4465	4465	0
215	20240620	165100	140123310	4465	4465	4465	4465	0
216	20240620	165000	140123310	4465	4465	4465	4465	0
217	20240620	164900	140123310	4465	4465	4465	4465	0
218	20240620	164800	140123310	4465	4465	4465	4465	0
219	20240620	164700	140123310	4465	4465	4465	4465	0
220	20240620	164600	140123310	4465	4465	4465	4465	0
221	20240620	164500	140123310	4465	4465	4465	4465	0
222	20240620	164400	140123310	4465	4465	4465	4465	0
223	20240620	164300	140123310	4465	4465	4465	4465	0
224	20240620	164200	140123310	4465	4465	4465	4465	0
225	20240620	164100	140123310	4465	4465	4465	4465	0
226	20240620	164000	140123310	4465	4465	4465	4465	0
227	20240620	163900	140123310	4465	4465	4465	4465	0
228	20240620	163800	140123310	4465	4465	4465	4465	0
229	20240620	163700	140123310	4465	4465	4465	4465	0
230	20240620	163600	140123310	4465	4465	4465	4465	0
231	20240620	163500	140123310	4465	4465	4465	4465	0
232	20240620	163400	140123310	4465	4465	4465	4465	0
233	20240620	163300	140123310	4465	4465	4465	4465	0
234	20240620	163200	140123310	4465	4465	4465	4465	0
235	20240620	163100	140123310	4465	4465	4465	4465	0
236	20240620	163000	140123310	4465	4465	4465	4465	0
237	20240620	162900	140123310	4465	4465	4465	4465	0
238	20240620	162800	140123310	4465	4465	4465	4465	0
239	20240620	162700	140123310	4465	4465	4465	4465	0
240	20240620	162600	140123310	4465	4465	4465	4465	0
241	20240620	162500	140123310	4465	4465	4465	4465	0
242	20240620	162400	140123310	4465	4465	4465	4465	2678
243	20240620	162300	140123310	4465	4465	4465	4465	0
244	20240620	162200	140123310	4465	4465	4465	4465	0
245	20240620	162100	140123310	4465	4465	4465	4465	0
246	20240620	162000	140123310	4465	4465	4465	4465	0
247	20240620	161900	140123310	4465	4465	4465	4465	0
248	20240620	161800	140123310	4465	4465	4465	4465	0
249	20240620	161700	140123310	4465	4465	4465	4465	0
250	20240620	161600	140123310	4465	4465	4465	4465	0
251	20240620	161500	140123310	4465	4465	4465	4465	0
252	20240620	161400	140123310	4465	4465	4465	4465	0
253	20240620	161300	140123310	4465	4465	4465	4465	0
254	20240620	161200	140123310	4465	4465	4465	4465	0
255	20240620	161100	140123310	4465	4465	4465	4465	0
256	20240620	161000	140123310	4465	4465	4465	4465	0
257	20240620	160900	140123310	4465	4465	4465	4465	0
258	20240620	160800	140123310	4465	4465	4465	4465	0
259	20240620	160700	140123310	4465	4465	4465	4465	0
260	20240620	160600	140123310	4465	4465	4465	4465	0
261	20240620	160500	140123310	4465	4465	4465	4465	0
262	20240620	160400	140123310	4465	4465	4465	4465	0
263	20240620	160300	140123310	4465	4465	4465	4465	0
264	20240620	160200	140123310	4465	4465	4465	4465	0
265	20240620	160100	140123310	4465	4465	4465	4465	0
266	20240620	160000	140123310	4465	4465	4465	4465	0
267	20240620	155900	140123310	4465	4465	4465	4465	0
268	20240620	155800	140123310	4465	4465	4465	4465	0
269	20240620	155700	140123310	4465	4465	4465	4465	0
270	20240620	155600	140123310	4465	4465	4465	4465	0
271	20240620	155500	140123310	4465	4465	4465	4465	0
272	20240620	155400	140123310	4465	4465	4465	4465	2678
273	20240620	155300	140123310	4465	4465	4465	4465	0
274	20240620	155200	140123310	4465	4465	4465	4465	0
275	20240620	155100	140123310	4465	4465	4465	4465	0
276	20240620	155000	140123310	4465	4465	4465	4465	0
277	20240620	154900	140123310	4465	4465	4465	4465	0
278	20240620	154800	140123310	4465	4465	4465	4465	0
279	20240620	154700	140123310	4465	4465	4465	4465	0
280	20240620	154600	140123310	4465	4465	4465	4465	0
281	20240620	154500	140123310	4465	4465	4465	4465	0
282	20240620	154400	140123310	4465	4465	4465	4465	0
283	20240620	154300	140123310	4465	4465	4465	4465	0
284	20240620	154200	140123310	4465	4465	4465	4465	0
285	20240620	154100	140123310	4465	4465	4465	4465	0
286	20240620	154000	140123310	4465	4465	4465	4465	0
287	20240620	153900	140123310	4465	4465	4465	4465	0
288	20240620	153800	140123310	4465	4465	4465	4465	0
289	20240620	153700	140123310	4465	4465	4465	4465	0
290	20240620	153600	140123310	4465	4465	4465	4465	0
291	20240620	153500	140123310	4465	4465	4465	4465	0
292	20240620	153400	140123310	4465	4465	4465	4465	0
293	20240620	153300	140123310	4465	4465	4465	4465	0
294	20240620	153200	140123310	4465	4465	4465	4465	0
295	20240620	153100	140123310	4465	4465	4465	4465	0
296	20240620	153000	140123310	4465	4465	4465	4465	2678
297	20240620	152900	128166040	4460	4460	4460	4460	0
298	20240620	152800	128166040	4460	4460	4460	4460	0
299	20240620	152700	128166040	4460	4460	4460	4460	0
300	20240620	152600	128166040	4460	4460	4460	4460	0
301	20240620	152500	128166040	4460	4460	4460	4460	0
302	20240620	152400	128166040	4460	4460	4460	4460	0
303	20240620	152300	128166040	4460	4460	4460	4460	0
304	20240620	152200	128166040	4460	4460	4460	4460	0
305	20240620	152100	128166040	4460	4460	4460	4460	0
306	20240620	152000	128166040	4460	4460	4460	4460	0
307	20240620	151900	128166040	4460	4460	4460	4460	150
308	20240620	151800	127497040	4465	4465	4465	4465	224
309	20240620	151700	126496880	4465	4465	4465	4465	0
310	20240620	151600	126496880	4465	4465	4465	4465	0
311	20240620	151500	126496880	4465	4465	4465	4465	1
312	20240620	151400	126492415	4460	4460	4460	4460	225
313	20240620	151300	125488915	4460	4460	4460	4460	0
314	20240620	151200	125488915	4460	4460	4460	4460	0
315	20240620	151100	125488915	4460	4460	4460	4460	1
316	20240620	151000	125484455	4460	4460	4460	4460	0
317	20240620	150900	125484455	4460	4460	4460	4460	0
318	20240620	150800	125484455	4460	4460	4460	4460	14
319	20240620	150700	125422015	4460	4460	4460	4460	0
320	20240620	150600	125422015	4460	4460	4460	4460	1
321	20240620	150500	125417555	4465	4465	4465	4465	0
322	20240620	150400	125417555	4465	4465	4465	4465	0
323	20240620	150300	125417555	4465	4465	4465	4465	0
324	20240620	150200	125417555	4465	4465	4465	4465	14
325	20240620	150100	125355045	4465	4465	4465	4465	0
326	20240620	150000	125355045	4465	4455	4465	4445	503
327	20240620	145900	123114180	4455	4455	4455	4455	0
328	20240620	145800	123114180	4455	4455	4455	4455	0
329	20240620	145700	123114180	4455	4455	4455	4455	0
330	20240620	145600	123114180	4455	4455	4455	4455	1
331	20240620	145500	123109725	4435	4450	4450	4435	4999
332	20240620	145400	100914115	4455	4455	4455	4455	13
333	20240620	145300	100856200	4450	4455	4455	4450	81
334	20240620	145200	100495710	4455	4455	4455	4455	1
335	20240620	145100	100491255	4470	4470	4470	4470	0
336	20240620	145000	100491255	4470	4470	4470	4470	200
337	20240620	144900	99597255	4470	4470	4470	4470	0
338	20240620	144800	99597255	4470	4470	4470	4470	0
339	20240620	144700	99597255	4470	4470	4470	4470	0
340	20240620	144600	99597255	4470	4470	4470	4470	0
341	20240620	144500	99597255	4470	4470	4470	4470	0
342	20240620	144400	99597255	4470	4470	4470	4470	1
343	20240620	144300	99592785	4455	4455	4455	4455	0
344	20240620	144200	99592785	4455	4455	4455	4455	1
345	20240620	144100	99588330	4470	4470	4470	4470	0
346	20240620	144000	99588330	4470	4470	4470	4470	37
347	20240620	143900	99422940	4470	4470	4470	4470	0
348	20240620	143800	99422940	4470	4470	4470	4470	0
349	20240620	143700	99422940	4470	4470	4470	4470	1
350	20240620	143600	99418470	4455	4455	4455	4455	378
351	20240620	143500	97734480	4455	4455	4455	4455	0
352	20240620	143400	97734480	4455	4455	4455	4455	0
353	20240620	143300	97734480	4455	4455	4455	4455	0
354	20240620	143200	97734480	4455	4455	4455	4455	0
355	20240620	143100	97734480	4455	4455	4455	4455	1
356	20240620	143000	97730025	4450	4450	4450	4450	0
357	20240620	142900	97730025	4450	4450	4450	4450	1
358	20240620	142800	97725575	4445	4445	4450	4445	59
359	20240620	142700	97463035	4445	4445	4445	4445	105
360	20240620	142600	96996310	4450	4450	4450	4450	0
361	20240620	142500	96996310	4450	4450	4450	4450	1
362	20240620	142400	96991860	4450	4450	4450	4450	0
363	20240620	142300	96991860	4450	4450	4450	4450	0
364	20240620	142200	96991860	4450	4450	4450	4450	0
365	20240620	142100	96991860	4450	4455	4455	4450	395
366	20240620	142000	95234060	4455	4455	4455	4455	0
367	20240620	141900	95234060	4455	4455	4455	4455	0
368	20240620	141800	95234060	4455	4455	4455	4455	0
369	20240620	141700	95234060	4455	4455	4455	4455	0
370	20240620	141600	95234060	4455	4455	4455	4455	0
371	20240620	141500	95234060	4455	4455	4455	4455	0
372	20240620	141400	95234060	4455	4455	4455	4455	0
373	20240620	141300	95234060	4455	4455	4455	4455	2
374	20240620	141200	95225150	4460	4460	4460	4460	0
375	20240620	141100	95225150	4460	4460	4460	4460	0
376	20240620	141000	95225150	4460	4460	4460	4460	0
377	20240620	140900	95225150	4460	4460	4460	4460	0
378	20240620	140800	95225150	4460	4460	4460	4460	0
379	20240620	140700	95225150	4460	4460	4460	4460	0
380	20240620	140600	95225150	4460	4460	4460	4460	0
381	20240620	140500	95225150	4460	4460	4460	4460	0
382	20240620	140400	95225150	4460	4460	4460	4460	1
383	20240620	140300	95220690	4470	4470	4470	4470	0
384	20240620	140200	95220690	4470	4470	4470	4470	0
385	20240620	140100	95220690	4470	4470	4470	4470	0
386	20240620	140000	95220690	4470	4470	4470	4470	0
387	20240620	135900	95220690	4470	4470	4470	4470	0
388	20240620	135800	95220690	4470	4470	4470	4470	0
389	20240620	135700	95220690	4470	4470	4470	4470	0
390	20240620	135600	95220690	4470	4470	4470	4470	0
391	20240620	135500	95220690	4470	4470	4470	4470	0
392	20240620	135400	95220690	4470	4470	4470	4470	0
393	20240620	135300	95220690	4470	4470	4470	4470	0
394	20240620	135200	95220690	4470	4470	4470	4470	0
395	20240620	135100	95220690	4470	4470	4470	4470	0
396	20240620	135000	95220690	4470	4470	4470	4470	0
397	20240620	134900	95220690	4470	4470	4470	4470	0
398	20240620	134800	95220690	4470	4460	4470	4440	3086
399	20240620	134700	81488575	4470	4470	4470	4470	0
400	20240620	134600	81488575	4470	4470	4470	4470	0
401	20240620	134500	81488575	4470	4470	4470	4470	0
402	20240620	134400	81488575	4470	4470	4470	4470	0
403	20240620	134300	81488575	4470	4470	4470	4470	0
404	20240620	134200	81488575	4470	4470	4470	4470	0
405	20240620	134100	81488575	4470	4470	4470	4470	21
406	20240620	134000	81394705	4460	4460	4460	4460	357
407	20240620	133900	79802485	4465	4465	4465	4465	321
408	20240620	133800	78369220	4470	4475	4475	4470	21
409	20240620	133700	78275345	4470	4470	4470	4470	92
410	20240620	133600	77864105	4470	4470	4470	4470	0
411	20240620	133500	77864105	4470	4470	4470	4470	0
412	20240620	133400	77864105	4470	4470	4470	4470	0
413	20240620	133300	77864105	4470	4470	4470	4470	1
414	20240620	133200	77859635	4450	4450	4450	4450	300
415	20240620	133100	76524635	4455	4455	4455	4455	0
416	20240620	133000	76524635	4455	4470	4470	4455	2121
417	20240620	132900	67070190	4475	4475	4475	4475	0
418	20240620	132800	67070190	4475	4475	4475	4475	0
419	20240620	132700	67070190	4475	4475	4475	4475	0
420	20240620	132600	67070190	4475	4475	4475	4475	0
421	20240620	132500	67070190	4475	4475	4475	4475	0
422	20240620	132400	67070190	4475	4475	4475	4475	0
423	20240620	132300	67070190	4475	4475	4475	4475	1
424	20240620	132200	67065715	4465	4465	4465	4465	50
425	20240620	132100	66842465	4475	4475	4475	4475	0
426	20240620	132000	66842465	4475	4475	4475	4475	0
427	20240620	131900	66842465	4475	4475	4475	4475	10
428	20240620	131800	66797715	4475	4475	4475	4475	0
429	20240620	131700	66797715	4475	4475	4475	4475	0
430	20240620	131600	66797715	4475	4475	4475	4475	0
431	20240620	131500	66797715	4475	4475	4475	4475	0
432	20240620	131400	66797715	4475	4475	4475	4475	0
433	20240620	131300	66797715	4475	4475	4475	4475	10
434	20240620	131200	66752965	4480	4480	4480	4480	0
435	20240620	131100	66752965	4480	4480	4480	4480	0
436	20240620	131000	66752965	4480	4480	4480	4480	1
437	20240620	130900	66748485	4475	4475	4475	4475	4
438	20240620	130800	66730585	4475	4475	4475	4475	1
439	20240620	130700	66726110	4470	4470	4470	4470	7
440	20240620	130600	66694820	4465	4465	4465	4465	1
441	20240620	130500	66690355	4480	4480	4480	4480	0
442	20240620	130400	66690355	4480	4480	4480	4480	0
443	20240620	130300	66690355	4480	4480	4480	4480	0
444	20240620	130200	66690355	4480	4480	4480	4480	0
445	20240620	130100	66690355	4480	4480	4480	4480	0
446	20240620	130000	66690355	4480	4480	4480	4480	2
447	20240620	125900	66681395	4465	4475	4480	4465	188
448	20240620	125800	65841300	4485	4485	4485	4485	0
449	20240620	125700	65841300	4485	4485	4485	4485	1
450	20240620	125600	65836815	4485	4485	4485	4485	0
451	20240620	125500	65836815	4485	4485	4485	4485	1
452	20240620	125400	65832330	4480	4480	4480	4480	301
453	20240620	125300	64483850	4480	4480	4480	4480	0
454	20240620	125200	64483850	4480	4480	4480	4480	11
455	20240620	125100	64434570	4480	4480	4480	4480	1
456	20240620	125000	64430090	4470	4470	4470	4470	0
457	20240620	124900	64430090	4470	4470	4470	4470	0
458	20240620	124800	64430090	4470	4470	4470	4470	0
459	20240620	124700	64430090	4470	4470	4470	4470	0
460	20240620	124600	64430090	4470	4470	4470	4470	0
461	20240620	124500	64430090	4470	4470	4470	4470	0
462	20240620	124400	64430090	4470	4470	4470	4470	0
463	20240620	124300	64430090	4470	4470	4470	4470	100
464	20240620	124200	63983090	4480	4480	4480	4480	0
465	20240620	124100	63983090	4480	4480	4480	4480	0
466	20240620	124000	63983090	4480	4480	4480	4480	0
467	20240620	123900	63983090	4480	4480	4480	4480	0
468	20240620	123800	63983090	4480	4480	4480	4480	0
469	20240620	123700	63983090	4480	4480	4480	4480	0
470	20240620	123600	63983090	4480	4480	4480	4480	0
471	20240620	123500	63983090	4480	4480	4480	4480	0
472	20240620	123400	63983090	4480	4480	4480	4480	0
473	20240620	123300	63983090	4480	4480	4480	4480	2
474	20240620	123200	63974130	4480	4480	4480	4480	0
475	20240620	123100	63974130	4480	4480	4480	4480	0
476	20240620	123000	63974130	4480	4480	4480	4480	0
477	20240620	122900	63974130	4480	4480	4480	4480	6
478	20240620	122800	63947250	4485	4485	4485	4485	0
479	20240620	122700	63947250	4485	4485	4485	4485	0
480	20240620	122600	63947250	4485	4485	4485	4485	0
481	20240620	122500	63947250	4485	4485	4485	4485	0
482	20240620	122400	63947250	4485	4485	4485	4485	0
483	20240620	122300	63947250	4485	4485	4485	4485	0
484	20240620	122200	63947250	4485	4485	4485	4485	0
485	20240620	122100	63947250	4485	4485	4485	4485	0
486	20240620	122000	63947250	4485	4485	4485	4485	0
487	20240620	121900	63947250	4485	4485	4485	4485	0
488	20240620	121800	63947250	4485	4485	4485	4485	0
489	20240620	121700	63947250	4485	4485	4485	4485	0
490	20240620	121600	63947250	4485	4485	4485	4485	0
491	20240620	121500	63947250	4485	4485	4485	4485	0
492	20240620	121400	63947250	4485	4485	4485	4485	0
493	20240620	121300	63947250	4485	4485	4485	4485	0
494	20240620	121200	63947250	4485	4485	4485	4485	0
495	20240620	121100	63947250	4485	4485	4485	4485	0
496	20240620	121000	63947250	4485	4485	4485	4485	0
497	20240620	120900	63947250	4485	4485	4485	4485	1
498	20240620	120800	63942765	4480	4475	4480	4475	2
499	20240620	120700	63933810	4480	4480	4480	4480	0
500	20240620	120600	63933810	4480	4480	4480	4480	1
501	20240620	120500	63929330	4475	4475	4475	4475	0
502	20240620	120400	63929330	4475	4475	4475	4475	92
503	20240620	120300	63517630	4480	4480	4480	4480	0
504	20240620	120200	63517630	4480	4480	4480	4480	1
505	20240620	120100	63513150	4485	4485	4485	4485	0
506	20240620	120000	63513150	4485	4485	4485	4485	0
507	20240620	115900	63513150	4485	4485	4485	4485	0
508	20240620	115800	63513150	4485	4485	4485	4485	66
509	20240620	115700	63217140	4485	4485	4485	4485	0
510	20240620	115600	63217140	4485	4485	4485	4485	0
511	20240620	115500	63217140	4485	4485	4485	4485	0
512	20240620	115400	63217140	4485	4485	4485	4485	0
513	20240620	115300	63217140	4485	4485	4485	4485	0
514	20240620	115200	63217140	4485	4485	4485	4485	0
515	20240620	115100	63217140	4485	4485	4485	4485	1
516	20240620	115000	63212655	4470	4470	4470	4470	1
517	20240620	114900	63208185	4485	4485	4485	4485	0
518	20240620	114800	63208185	4485	4485	4485	4485	0
519	20240620	114700	63208185	4485	4485	4485	4485	1
520	20240620	114600	63203700	4485	4485	4485	4485	200
521	20240620	114500	62306700	4485	4485	4485	4485	19
522	20240620	114400	62221485	4485	4485	4485	4485	0
523	20240620	114300	62221485	4485	4485	4485	4485	1
524	20240620	114200	62217000	4470	4470	4470	4470	225
525	20240620	114100	61211250	4485	4485	4485	4485	0
526	20240620	114000	61211250	4485	4485	4485	4485	0
527	20240620	113900	61211250	4485	4485	4485	4485	10
528	20240620	113800	61166400	4485	4470	4485	4470	688
529	20240620	113700	58085960	4470	4470	4470	4470	0
530	20240620	113600	58085960	4470	4470	4470	4470	0
531	20240620	113500	58085960	4470	4470	4470	4470	0
532	20240620	113400	58085960	4470	4470	4470	4470	1
533	20240620	113300	58081490	4465	4465	4465	4465	100
534	20240620	113200	57634990	4470	4470	4470	4470	0
535	20240620	113100	57634990	4470	4470	4470	4470	0
536	20240620	113000	57634990	4470	4470	4470	4470	1
537	20240620	112900	57630520	4470	4470	4470	4470	0
538	20240620	112800	57630520	4470	4470	4470	4470	12
539	20240620	112700	57576880	4470	4470	4470	4470	13
540	20240620	112600	57518770	4465	4465	4465	4465	1
541	20240620	112500	57514305	4465	4465	4465	4465	1
542	20240620	112400	57509840	4460	4460	4460	4460	116
543	20240620	112300	56992480	4460	4460	4460	4460	0
544	20240620	112200	56992480	4460	4460	4460	4460	108
545	20240620	112100	56510800	4465	4460	4465	4460	10
546	20240620	112000	56466195	4465	4465	4465	4465	0
547	20240620	111900	56466195	4465	4465	4465	4465	0
548	20240620	111800	56466195	4465	4465	4465	4465	26
549	20240620	111700	56350105	4470	4470	4470	4470	35
550	20240620	111600	56193655	4475	4475	4475	4475	0
551	20240620	111500	56193655	4475	4475	4475	4475	0
552	20240620	111400	56193655	4475	4475	4475	4475	0
553	20240620	111300	56193655	4475	4470	4475	4470	52
554	20240620	111200	55960975	4475	4475	4475	4475	30
555	20240620	111100	55826725	4475	4475	4475	4475	0
556	20240620	111000	55826725	4475	4475	4475	4475	26
557	20240620	110900	55710375	4480	4480	4480	4480	0
558	20240620	110800	55710375	4480	4480	4480	4480	25
559	20240620	110700	55598375	4480	4480	4480	4480	184
560	20240620	110600	54774055	4475	4475	4475	4475	0
561	20240620	110500	54774055	4475	4475	4475	4475	0
562	20240620	110400	54774055	4475	4475	4475	4475	130
563	20240620	110300	54192305	4470	4470	4470	4470	98
564	20240620	110200	53754245	4470	4465	4470	4465	533
565	20240620	110100	51374395	4450	4460	4460	4450	339
566	20240620	110000	49864330	4460	4460	4460	4460	8
567	20240620	105900	49828650	4455	4455	4455	4455	1048
568	20240620	105800	45159810	4440	4440	4440	4440	0
569	20240620	105700	45159810	4440	4445	4445	4440	200
570	20240620	105600	44271730	4455	4455	4455	4455	0
571	20240620	105500	44271730	4455	4455	4455	4455	0
572	20240620	105400	44271730	4455	4455	4455	4455	0
573	20240620	105300	44271730	4455	4455	4455	4455	0
574	20240620	105200	44271730	4455	4455	4455	4455	0
575	20240620	105100	44271730	4455	4455	4455	4455	0
576	20240620	105000	44271730	4455	4455	4455	4455	50
577	20240620	104900	44048980	4455	4455	4455	4455	0
578	20240620	104800	44048980	4455	4455	4455	4455	0
579	20240620	104700	44048980	4455	4455	4455	4455	0
580	20240620	104600	44048980	4455	4455	4455	4455	0
581	20240620	104500	44048980	4455	4455	4455	4455	0
582	20240620	104400	44048980	4455	4455	4455	4455	0
583	20240620	104300	44048980	4455	4455	4455	4455	0
584	20240620	104200	44048980	4455	4455	4455	4455	0
585	20240620	104100	44048980	4455	4455	4455	4455	0
586	20240620	104000	44048980	4455	4455	4455	4455	0
587	20240620	103900	44048980	4455	4455	4455	4455	0
588	20240620	103800	44048980	4455	4455	4455	4455	0
589	20240620	103700	44048980	4455	4455	4455	4455	0
590	20240620	103600	44048980	4455	4455	4455	4455	0
591	20240620	103500	44048980	4455	4455	4455	4455	0
592	20240620	103400	44048980	4455	4455	4455	4455	0
593	20240620	103300	44048980	4455	4455	4455	4455	0
594	20240620	103200	44048980	4455	4455	4455	4455	0
595	20240620	103100	44048980	4455	4455	4455	4455	0
596	20240620	103000	44048980	4455	4455	4455	4455	0
597	20240620	102900	44048980	4455	4455	4455	4455	0
598	20240620	102800	44048980	4455	4455	4455	4455	0
599	20240620	102700	44048980	4455	4455	4455	4455	0
600	20240620	102600	44048980	4455	4455	4455	4455	0
601	20240620	102500	44048980	4455	4455	4455	4455	0
602	20240620	102400	44048980	4455	4455	4455	4455	0
603	20240620	102300	44048980	4455	4455	4455	4455	0
604	20240620	102200	44048980	4455	4455	4455	4455	0
605	20240620	102100	44048980	4455	4455	4455	4455	0
606	20240620	102000	44048980	4455	4455	4455	4455	0
607	20240620	101900	44048980	4455	4455	4455	4455	10
608	20240620	101800	44004430	4455	4455	4455	4455	0
609	20240620	101700	44004430	4455	4445	4455	4445	1873
610	20240620	101600	35663420	4455	4450	4455	4450	96
611	20240620	101500	35236215	4445	4450	4450	4445	1898
612	20240620	101400	26799450	4455	4455	4455	4455	0
613	20240620	101300	26799450	4455	4455	4455	4455	0
614	20240620	101200	26799450	4455	4455	4455	4455	0
615	20240620	101100	26799450	4455	4455	4455	4455	10
616	20240620	101000	26754900	4455	4455	4455	4455	0
617	20240620	100900	26754900	4455	4455	4455	4455	0
618	20240620	100800	26754900	4455	4455	4455	4455	0
619	20240620	100700	26754900	4455	4455	4455	4455	15
620	20240620	100600	26688075	4455	4455	4455	4445	107
621	20240620	100500	26211400	4455	4450	4455	4450	2
622	20240620	100400	26202495	4445	4445	4445	4445	0
623	20240620	100300	26202495	4445	4450	4450	4445	360
624	20240620	100200	24600675	4455	4455	4455	4455	1
625	20240620	100100	24596220	4455	4455	4455	4455	5
626	20240620	100000	24573945	4455	4455	4455	4455	1
627	20240620	095900	24569490	4455	4455	4455	4455	0
628	20240620	095800	24569490	4455	4455	4455	4455	1
629	20240620	095700	24565035	4455	4455	4455	4455	4
630	20240620	095600	24547215	4455	4455	4455	4455	0
631	20240620	095500	24547215	4455	4455	4455	4455	0
632	20240620	095400	24547215	4455	4455	4455	4455	3
633	20240620	095300	24533850	4455	4455	4455	4455	0
634	20240620	095200	24533850	4455	4455	4455	4455	0
635	20240620	095100	24533850	4455	4455	4455	4455	0
636	20240620	095000	24533850	4455	4455	4455	4455	0
637	20240620	094900	24533850	4455	4455	4455	4455	0
638	20240620	094800	24533850	4455	4455	4455	4455	0
639	20240620	094700	24533850	4455	4455	4455	4455	0
640	20240620	094600	24533850	4455	4455	4455	4455	1
641	20240620	094500	24529395	4450	4450	4450	4450	0
642	20240620	094400	24529395	4450	4450	4450	4450	1
643	20240620	094300	24524945	4445	4445	4445	4445	1
644	20240620	094200	24520500	4450	4450	4450	4450	1
645	20240620	094100	24516050	4445	4450	4450	4445	21
646	20240620	094000	24422605	4455	4455	4455	4455	1
647	20240620	093900	24418150	4450	4450	4450	4450	0
648	20240620	093800	24418150	4450	4455	4455	4450	12
649	20240620	093700	24364745	4450	4450	4450	4450	0
650	20240620	093600	24364745	4450	4450	4450	4450	1
651	20240620	093500	24360295	4450	4450	4450	4450	0
652	20240620	093400	24360295	4450	4450	4450	4450	0
653	20240620	093300	24360295	4450	4450	4450	4450	11
654	20240620	093200	24311345	4455	4455	4455	4455	0
655	20240620	093100	24311345	4455	4455	4455	4455	3
656	20240620	093000	24297980	4455	4455	4455	4455	0
657	20240620	092900	24297980	4455	4455	4455	4455	0
658	20240620	092800	24297980	4455	4445	4455	4445	31
659	20240620	092700	24160175	4450	4450	4450	4450	0
660	20240620	092600	24160175	4450	4450	4450	4450	1103
661	20240620	092500	19251825	4455	4455	4455	4455	0
662	20240620	092400	19251825	4455	4455	4455	4455	0
663	20240620	092300	19251825	4455	4455	4455	4455	0
664	20240620	092200	19251825	4455	4455	4455	4455	13
665	20240620	092100	19193910	4465	4465	4465	4465	0
666	20240620	092000	19193910	4465	4465	4465	4465	0
667	20240620	091900	19193910	4465	4465	4465	4465	0
668	20240620	091800	19193910	4465	4465	4465	4465	0
669	20240620	091700	19193910	4465	4465	4465	4465	0
670	20240620	091600	19193910	4465	4465	4465	4465	10
671	20240620	091500	19149260	4470	4470	4470	4470	3
672	20240620	091400	19135850	4475	4475	4475	4475	0
673	20240620	091300	19135850	4475	4470	4475	4470	558
674	20240620	091200	16641585	4470	4470	4470	4470	0
675	20240620	091100	16641585	4470	4470	4470	4450	1384
676	20240620	091000	10479165	4470	4470	4470	4470	10
677	20240620	090900	10434465	4470	4470	4470	4470	0
678	20240620	090800	10434465	4470	4455	4470	4455	900
679	20240620	090700	6424950	4475	4475	4475	4475	0
680	20240620	090600	6424950	4475	4475	4475	4475	1
681	20240620	090500	6420475	4460	4460	4460	4460	0
682	20240620	090400	6420475	4460	4460	4460	4460	0
683	20240620	090300	6420475	4460	4460	4460	4460	899
684	20240620	090200	2410935	4485	4485	4485	4485	0
685	20240620	090100	2410935	4485	4455	4485	4455	100
686	20240620	090000	1964655	4455	4455	4455	4455	441