KissMeData/201490/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	203300	110412470	2405	2405	2405	2405	1118
3	20240620	203200	110412470	2405	2405	2405	2405	0
4	20240620	203100	110412470	2405	2405	2405	2405	0
5	20240620	203000	110412470	2405	2405	2405	2405	0
6	20240620	202900	110412470	2405	2405	2405	2405	0
7	20240620	202800	110412470	2405	2405	2405	2405	0
8	20240620	202700	110412470	2405	2405	2405	2405	0
9	20240620	202600	110412470	2405	2405	2405	2405	0
10	20240620	202500	110412470	2405	2405	2405	2405	0
11	20240620	202400	110412470	2405	2405	2405	2405	0
12	20240620	202300	110412470	2405	2405	2405	2405	0
13	20240620	202200	110412470	2405	2405	2405	2405	0
14	20240620	202100	110412470	2405	2405	2405	2405	0
15	20240620	202000	110412470	2405	2405	2405	2405	0
16	20240620	201900	110412470	2405	2405	2405	2405	0
17	20240620	201800	110412470	2405	2405	2405	2405	0
18	20240620	201700	110412470	2405	2405	2405	2405	0
19	20240620	201600	110412470	2405	2405	2405	2405	0
20	20240620	201500	110412470	2405	2405	2405	2405	0
21	20240620	201400	110412470	2405	2405	2405	2405	0
22	20240620	201300	110412470	2405	2405	2405	2405	0
23	20240620	201200	110412470	2405	2405	2405	2405	0
24	20240620	201100	110412470	2405	2405	2405	2405	0
25	20240620	201000	110412470	2405	2405	2405	2405	0
26	20240620	200900	110412470	2405	2405	2405	2405	0
27	20240620	200800	110412470	2405	2405	2405	2405	0
28	20240620	200700	110412470	2405	2405	2405	2405	0
29	20240620	200600	110412470	2405	2405	2405	2405	0
30	20240620	200500	110412470	2405	2405	2405	2405	0
31	20240620	200400	110412470	2405	2405	2405	2405	0
32	20240620	200300	110412470	2405	2405	2405	2405	1118
33	20240620	200200	110412470	2405	2405	2405	2405	0
34	20240620	200100	110412470	2405	2405	2405	2405	0
35	20240620	200000	110412470	2405	2405	2405	2405	0
36	20240620	195900	110412470	2405	2405	2405	2405	0
37	20240620	195800	110412470	2405	2405	2405	2405	0
38	20240620	195700	110412470	2405	2405	2405	2405	0
39	20240620	195600	110412470	2405	2405	2405	2405	0
40	20240620	195500	110412470	2405	2405	2405	2405	0
41	20240620	195400	110412470	2405	2405	2405	2405	0
42	20240620	195300	110412470	2405	2405	2405	2405	0
43	20240620	195200	110412470	2405	2405	2405	2405	0
44	20240620	195100	110412470	2405	2405	2405	2405	0
45	20240620	195000	110412470	2405	2405	2405	2405	0
46	20240620	194900	110412470	2405	2405	2405	2405	0
47	20240620	194800	110412470	2405	2405	2405	2405	0
48	20240620	194700	110412470	2405	2405	2405	2405	0
49	20240620	194600	110412470	2405	2405	2405	2405	0
50	20240620	194500	110412470	2405	2405	2405	2405	0
51	20240620	194400	110412470	2405	2405	2405	2405	0
52	20240620	194300	110412470	2405	2405	2405	2405	0
53	20240620	194200	110412470	2405	2405	2405	2405	0
54	20240620	194100	110412470	2405	2405	2405	2405	0
55	20240620	194000	110412470	2405	2405	2405	2405	0
56	20240620	193900	110412470	2405	2405	2405	2405	0
57	20240620	193800	110412470	2405	2405	2405	2405	0
58	20240620	193700	110412470	2405	2405	2405	2405	0
59	20240620	193600	110412470	2405	2405	2405	2405	0
60	20240620	193500	110412470	2405	2405	2405	2405	0
61	20240620	193400	110412470	2405	2405	2405	2405	0
62	20240620	193300	110412470	2405	2405	2405	2405	1118
63	20240620	193200	110412470	2405	2405	2405	2405	0
64	20240620	193100	110412470	2405	2405	2405	2405	0
65	20240620	193000	110412470	2405	2405	2405	2405	0
66	20240620	192900	110412470	2405	2405	2405	2405	0
67	20240620	192800	110412470	2405	2405	2405	2405	0
68	20240620	192700	110412470	2405	2405	2405	2405	0
69	20240620	192600	110412470	2405	2405	2405	2405	0
70	20240620	192500	110412470	2405	2405	2405	2405	0
71	20240620	192400	110412470	2405	2405	2405	2405	0
72	20240620	192300	110412470	2405	2405	2405	2405	0
73	20240620	192200	110412470	2405	2405	2405	2405	0
74	20240620	192100	110412470	2405	2405	2405	2405	0
75	20240620	192000	110412470	2405	2405	2405	2405	0
76	20240620	191900	110412470	2405	2405	2405	2405	0
77	20240620	191800	110412470	2405	2405	2405	2405	0
78	20240620	191700	110412470	2405	2405	2405	2405	0
79	20240620	191600	110412470	2405	2405	2405	2405	0
80	20240620	191500	110412470	2405	2405	2405	2405	0
81	20240620	191400	110412470	2405	2405	2405	2405	0
82	20240620	191300	110412470	2405	2405	2405	2405	0
83	20240620	191200	110412470	2405	2405	2405	2405	0
84	20240620	191100	110412470	2405	2405	2405	2405	0
85	20240620	191000	110412470	2405	2405	2405	2405	0
86	20240620	190900	110412470	2405	2405	2405	2405	0
87	20240620	190800	110412470	2405	2405	2405	2405	0
88	20240620	190700	110412470	2405	2405	2405	2405	0
89	20240620	190600	110412470	2405	2405	2405	2405	0
90	20240620	190500	110412470	2405	2405	2405	2405	0
91	20240620	190400	110412470	2405	2405	2405	2405	0
92	20240620	190300	110412470	2405	2405	2405	2405	1118
93	20240620	190200	110412470	2405	2405	2405	2405	0
94	20240620	190100	110412470	2405	2405	2405	2405	0
95	20240620	190000	110412470	2405	2405	2405	2405	0
96	20240620	185900	110412470	2405	2405	2405	2405	0
97	20240620	185800	110412470	2405	2405	2405	2405	0
98	20240620	185700	110412470	2405	2405	2405	2405	0
99	20240620	185600	110412470	2405	2405	2405	2405	0
100	20240620	185500	110412470	2405	2405	2405	2405	0
101	20240620	185400	110412470	2405	2405	2405	2405	0
102	20240620	185300	110412470	2405	2405	2405	2405	0
103	20240620	185200	110412470	2405	2405	2405	2405	0
104	20240620	185100	110412470	2405	2405	2405	2405	0
105	20240620	185000	110412470	2405	2405	2405	2405	0
106	20240620	184900	110412470	2405	2405	2405	2405	0
107	20240620	184800	110412470	2405	2405	2405	2405	0
108	20240620	184700	110412470	2405	2405	2405	2405	0
109	20240620	184600	110412470	2405	2405	2405	2405	0
110	20240620	184500	110412470	2405	2405	2405	2405	0
111	20240620	184400	110412470	2405	2405	2405	2405	0
112	20240620	184300	110412470	2405	2405	2405	2405	0
113	20240620	184200	110412470	2405	2405	2405	2405	0
114	20240620	184100	110412470	2405	2405	2405	2405	0
115	20240620	184000	110412470	2405	2405	2405	2405	0
116	20240620	183900	110412470	2405	2405	2405	2405	0
117	20240620	183800	110412470	2405	2405	2405	2405	0
118	20240620	183700	110412470	2405	2405	2405	2405	0
119	20240620	183600	110412470	2405	2405	2405	2405	0
120	20240620	183500	110412470	2405	2405	2405	2405	0
121	20240620	183400	110412470	2405	2405	2405	2405	0
122	20240620	183300	110412470	2405	2405	2405	2405	1118
123	20240620	183200	110412470	2405	2405	2405	2405	0
124	20240620	183100	110412470	2405	2405	2405	2405	0
125	20240620	183000	110412470	2405	2405	2405	2405	0
126	20240620	182900	110412470	2405	2405	2405	2405	0
127	20240620	182800	110412470	2405	2405	2405	2405	0
128	20240620	182700	110412470	2405	2405	2405	2405	0
129	20240620	182600	110412470	2405	2405	2405	2405	0
130	20240620	182500	110412470	2405	2405	2405	2405	0
131	20240620	182400	110412470	2405	2405	2405	2405	0
132	20240620	182300	110412470	2405	2405	2405	2405	0
133	20240620	182200	110412470	2405	2405	2405	2405	0
134	20240620	182100	110412470	2405	2405	2405	2405	0
135	20240620	182000	110412470	2405	2405	2405	2405	0
136	20240620	181900	110412470	2405	2405	2405	2405	0
137	20240620	181800	110412470	2405	2405	2405	2405	0
138	20240620	181700	110412470	2405	2405	2405	2405	0
139	20240620	181600	110412470	2405	2405	2405	2405	0
140	20240620	181500	110412470	2405	2405	2405	2405	0
141	20240620	181400	110412470	2405	2405	2405	2405	0
142	20240620	181300	110412470	2405	2405	2405	2405	0
143	20240620	181200	110412470	2405	2405	2405	2405	0
144	20240620	181100	110412470	2405	2405	2405	2405	0
145	20240620	181000	110412470	2405	2405	2405	2405	0
146	20240620	180900	110412470	2405	2405	2405	2405	0
147	20240620	180800	110412470	2405	2405	2405	2405	0
148	20240620	180700	110412470	2405	2405	2405	2405	0
149	20240620	180600	110412470	2405	2405	2405	2405	0
150	20240620	180500	110412470	2405	2405	2405	2405	0
151	20240620	180400	110412470	2405	2405	2405	2405	0
152	20240620	180300	110412470	2405	2405	2405	2405	1118
153	20240620	180200	110412470	2405	2405	2405	2405	0
154	20240620	180100	110412470	2405	2405	2405	2405	0
155	20240620	180000	110412470	2405	2405	2405	2405	0
156	20240620	175900	110412470	2405	2405	2405	2405	0
157	20240620	175800	110412470	2405	2405	2405	2405	0
158	20240620	175700	110412470	2405	2405	2405	2405	0
159	20240620	175600	110412470	2405	2405	2405	2405	0
160	20240620	175500	110412470	2405	2405	2405	2405	0
161	20240620	175400	110412470	2405	2405	2405	2405	0
162	20240620	175300	110412470	2405	2405	2405	2405	0
163	20240620	175200	110412470	2405	2405	2405	2405	0
164	20240620	175100	110412470	2405	2405	2405	2405	0
165	20240620	175000	110412470	2405	2405	2405	2405	0
166	20240620	174900	110412470	2405	2405	2405	2405	0
167	20240620	174800	110412470	2405	2405	2405	2405	0
168	20240620	174700	110412470	2405	2405	2405	2405	0
169	20240620	174600	110412470	2405	2405	2405	2405	0
170	20240620	174500	110412470	2405	2405	2405	2405	0
171	20240620	174400	110412470	2405	2405	2405	2405	0
172	20240620	174300	110412470	2405	2405	2405	2405	0
173	20240620	174200	110412470	2405	2405	2405	2405	0
174	20240620	174100	110412470	2405	2405	2405	2405	0
175	20240620	174000	110412470	2405	2405	2405	2405	0
176	20240620	173900	110412470	2405	2405	2405	2405	0
177	20240620	173800	110412470	2405	2405	2405	2405	0
178	20240620	173700	110412470	2405	2405	2405	2405	0
179	20240620	173600	110412470	2405	2405	2405	2405	0
180	20240620	173500	110412470	2405	2405	2405	2405	0
181	20240620	173400	110412470	2405	2405	2405	2405	0
182	20240620	173300	110412470	2405	2405	2405	2405	1118
183	20240620	173200	110412470	2405	2405	2405	2405	0
184	20240620	173100	110412470	2405	2405	2405	2405	0
185	20240620	173000	110412470	2405	2405	2405	2405	0
186	20240620	172900	110412470	2405	2405	2405	2405	0
187	20240620	172800	110412470	2405	2405	2405	2405	0
188	20240620	172700	110412470	2405	2405	2405	2405	0
189	20240620	172600	110412470	2405	2405	2405	2405	0
190	20240620	172500	110412470	2405	2405	2405	2405	0
191	20240620	172400	110412470	2405	2405	2405	2405	0
192	20240620	172300	110412470	2405	2405	2405	2405	0
193	20240620	172200	110412470	2405	2405	2405	2405	0
194	20240620	172100	110412470	2405	2405	2405	2405	0
195	20240620	172000	110412470	2405	2405	2405	2405	0
196	20240620	171900	110412470	2405	2405	2405	2405	0
197	20240620	171800	110412470	2405	2405	2405	2405	0
198	20240620	171700	110412470	2405	2405	2405	2405	0
199	20240620	171600	110412470	2405	2405	2405	2405	0
200	20240620	171500	110412470	2405	2405	2405	2405	0
201	20240620	171400	110412470	2405	2405	2405	2405	0
202	20240620	171300	110412470	2405	2405	2405	2405	0
203	20240620	171200	110412470	2405	2405	2405	2405	0
204	20240620	171100	110412470	2405	2405	2405	2405	0
205	20240620	171000	110412470	2405	2405	2405	2405	0
206	20240620	170900	110412470	2405	2405	2405	2405	0
207	20240620	170800	110412470	2405	2405	2405	2405	0
208	20240620	170700	110412470	2405	2405	2405	2405	0
209	20240620	170600	110412470	2405	2405	2405	2405	0
210	20240620	170500	110412470	2405	2405	2405	2405	0
211	20240620	170400	110412470	2405	2405	2405	2405	0
212	20240620	170300	110412470	2405	2405	2405	2405	1118
213	20240620	170200	110412470	2405	2405	2405	2405	0
214	20240620	170100	110412470	2405	2405	2405	2405	0
215	20240620	170000	110412470	2405	2405	2405	2405	0
216	20240620	165900	110412470	2405	2405	2405	2405	0
217	20240620	165800	110412470	2405	2405	2405	2405	0
218	20240620	165700	110412470	2405	2405	2405	2405	0
219	20240620	165600	110412470	2405	2405	2405	2405	0
220	20240620	165500	110412470	2405	2405	2405	2405	0
221	20240620	165400	110412470	2405	2405	2405	2405	0
222	20240620	165300	110412470	2405	2405	2405	2405	0
223	20240620	165200	110412470	2405	2405	2405	2405	0
224	20240620	165100	110412470	2405	2405	2405	2405	0
225	20240620	165000	110412470	2405	2405	2405	2405	0
226	20240620	164900	110412470	2405	2405	2405	2405	0
227	20240620	164800	110412470	2405	2405	2405	2405	0
228	20240620	164700	110412470	2405	2405	2405	2405	0
229	20240620	164600	110412470	2405	2405	2405	2405	0
230	20240620	164500	110412470	2405	2405	2405	2405	0
231	20240620	164400	110412470	2405	2405	2405	2405	0
232	20240620	164300	110412470	2405	2405	2405	2405	0
233	20240620	164200	110412470	2405	2405	2405	2405	0
234	20240620	164100	110412470	2405	2405	2405	2405	0
235	20240620	164000	110412470	2405	2405	2405	2405	0
236	20240620	163900	110412470	2405	2405	2405	2405	0
237	20240620	163800	110412470	2405	2405	2405	2405	0
238	20240620	163700	110412470	2405	2405	2405	2405	0
239	20240620	163600	110412470	2405	2405	2405	2405	0
240	20240620	163500	110412470	2405	2405	2405	2405	0
241	20240620	163400	110412470	2405	2405	2405	2405	0
242	20240620	163300	110412470	2405	2405	2405	2405	1118
243	20240620	163200	110412470	2405	2405	2405	2405	0
244	20240620	163100	110412470	2405	2405	2405	2405	0
245	20240620	163000	110412470	2405	2405	2405	2405	0
246	20240620	162900	110412470	2405	2405	2405	2405	0
247	20240620	162800	110412470	2405	2405	2405	2405	0
248	20240620	162700	110412470	2405	2405	2405	2405	0
249	20240620	162600	110412470	2405	2405	2405	2405	0
250	20240620	162500	110412470	2405	2405	2405	2405	0
251	20240620	162400	110412470	2405	2405	2405	2405	0
252	20240620	162300	110412470	2405	2405	2405	2405	0
253	20240620	162200	110412470	2405	2405	2405	2405	0
254	20240620	162100	110412470	2405	2405	2405	2405	0
255	20240620	162000	110412470	2405	2405	2405	2405	0
256	20240620	161900	110412470	2405	2405	2405	2405	0
257	20240620	161800	110412470	2405	2405	2405	2405	0
258	20240620	161700	110412470	2405	2405	2405	2405	0
259	20240620	161600	110412470	2405	2405	2405	2405	0
260	20240620	161500	110412470	2405	2405	2405	2405	0
261	20240620	161400	110412470	2405	2405	2405	2405	0
262	20240620	161300	110412470	2405	2405	2405	2405	0
263	20240620	161200	110412470	2405	2405	2405	2405	0
264	20240620	161100	110412470	2405	2405	2405	2405	0
265	20240620	161000	110412470	2405	2405	2405	2405	0
266	20240620	160900	110412470	2405	2405	2405	2405	0
267	20240620	160800	110412470	2405	2405	2405	2405	0
268	20240620	160700	110412470	2405	2405	2405	2405	0
269	20240620	160600	110412470	2405	2405	2405	2405	0
270	20240620	160500	110412470	2405	2405	2405	2405	0
271	20240620	160400	110412470	2405	2405	2405	2405	0
272	20240620	160300	110412470	2405	2405	2405	2405	1118
273	20240620	160200	110412470	2405	2405	2405	2405	0
274	20240620	160100	110412470	2405	2405	2405	2405	0
275	20240620	160000	110412470	2405	2405	2405	2405	0
276	20240620	155900	110412470	2405	2405	2405	2405	0
277	20240620	155800	110412470	2405	2405	2405	2405	0
278	20240620	155700	110412470	2405	2405	2405	2405	0
279	20240620	155600	110412470	2405	2405	2405	2405	0
280	20240620	155500	110412470	2405	2405	2405	2405	0
281	20240620	155400	110412470	2405	2405	2405	2405	0
282	20240620	155300	110412470	2405	2405	2405	2405	0
283	20240620	155200	110412470	2405	2405	2405	2405	0
284	20240620	155100	110412470	2405	2405	2405	2405	0
285	20240620	155000	110412470	2405	2405	2405	2405	0
286	20240620	154900	110412470	2405	2405	2405	2405	0
287	20240620	154800	110412470	2405	2405	2405	2405	0
288	20240620	154700	110412470	2405	2405	2405	2405	0
289	20240620	154600	110412470	2405	2405	2405	2405	0
290	20240620	154500	110412470	2405	2405	2405	2405	0
291	20240620	154400	110412470	2405	2405	2405	2405	0
292	20240620	154300	110412470	2405	2405	2405	2405	0
293	20240620	154200	110412470	2405	2405	2405	2405	0
294	20240620	154100	110412470	2405	2405	2405	2405	0
295	20240620	154000	110412470	2405	2405	2405	2405	0
296	20240620	153900	110412470	2405	2405	2405	2405	0
297	20240620	153800	110412470	2405	2405	2405	2405	0
298	20240620	153700	110412470	2405	2405	2405	2405	0
299	20240620	153600	110412470	2405	2405	2405	2405	0
300	20240620	153500	110412470	2405	2405	2405	2405	0
301	20240620	153400	110412470	2405	2405	2405	2405	0
302	20240620	153300	110412470	2405	2405	2405	2405	1118
303	20240620	153200	110412470	2405	2405	2405	2405	0
304	20240620	153100	110412470	2405	2405	2405	2405	0
305	20240620	153000	110412470	2405	2405	2405	2405	1118
306	20240620	152900	107723680	2410	2410	2410	2410	0
307	20240620	152800	107723680	2410	2410	2410	2410	0
308	20240620	152700	107723680	2410	2410	2410	2410	0
309	20240620	152600	107723680	2410	2410	2410	2410	0
310	20240620	152500	107723680	2410	2410	2410	2410	0
311	20240620	152400	107723680	2410	2410	2410	2410	0
312	20240620	152300	107723680	2410	2410	2410	2410	0
313	20240620	152200	107723680	2410	2410	2410	2410	0
314	20240620	152100	107723680	2410	2410	2410	2410	0
315	20240620	152000	107723680	2410	2410	2410	2410	0
316	20240620	151900	107723680	2410	2410	2410	2410	0
317	20240620	151800	107723680	2410	2400	2410	2395	260
318	20240620	151700	107100420	2410	2410	2410	2410	0
319	20240620	151600	107100420	2410	2410	2410	2410	5
320	20240620	151500	107088370	2410	2400	2410	2390	2010
321	20240620	151400	102275895	2410	2410	2410	2410	0
322	20240620	151300	102275895	2410	2410	2410	2410	0
323	20240620	151200	102275895	2410	2410	2410	2410	0
324	20240620	151100	102275895	2410	2410	2410	2410	0
325	20240620	151000	102275895	2410	2410	2410	2410	0
326	20240620	150900	102275895	2410	2410	2410	2410	0
327	20240620	150800	102275895	2410	2410	2410	2410	0
328	20240620	150700	102275895	2410	2405	2410	2405	10
329	20240620	150600	102251815	2405	2400	2405	2400	601
330	20240620	150500	100809410	2405	2405	2405	2405	2530
331	20240620	150400	94724760	2405	2405	2405	2405	0
332	20240620	150300	94724760	2405	2405	2405	2405	1
333	20240620	150200	94722355	2405	2405	2405	2405	445
334	20240620	150100	93652130	2405	2405	2405	2405	0
335	20240620	150000	93652130	2405	2405	2405	2405	0
336	20240620	145900	93652130	2405	2405	2405	2405	10
337	20240620	145800	93628080	2405	2405	2405	2405	0
338	20240620	145700	93628080	2405	2405	2405	2405	500
339	20240620	145600	92425580	2405	2405	2405	2405	0
340	20240620	145500	92425580	2405	2405	2405	2405	0
341	20240620	145400	92425580	2405	2405	2405	2405	0
342	20240620	145300	92425580	2405	2405	2405	2405	0
343	20240620	145200	92425580	2405	2405	2405	2405	0
344	20240620	145100	92425580	2405	2405	2405	2405	0
345	20240620	145000	92425580	2405	2405	2405	2405	0
346	20240620	144900	92425580	2405	2405	2405	2405	1
347	20240620	144800	92423175	2400	2400	2400	2400	0
348	20240620	144700	92423175	2400	2400	2400	2400	1922
349	20240620	144600	87810375	2395	2395	2395	2395	500
350	20240620	144500	86612875	2395	2400	2400	2395	431
351	20240620	144400	85580625	2390	2390	2390	2390	0
352	20240620	144300	85580625	2390	2390	2390	2390	0
353	20240620	144200	85580625	2390	2395	2395	2390	382
354	20240620	144100	84666800	2405	2405	2405	2405	0
355	20240620	144000	84666800	2405	2395	2405	2395	301
356	20240620	143900	83945895	2395	2395	2395	2395	0
357	20240620	143800	83945895	2395	2400	2400	2395	1836
358	20240620	143700	79544370	2400	2400	2400	2400	140
359	20240620	143600	79208370	2400	2400	2400	2400	0
360	20240620	143500	79208370	2400	2400	2400	2400	0
361	20240620	143400	79208370	2400	2400	2400	2400	0
362	20240620	143300	79208370	2400	2400	2400	2400	0
363	20240620	143200	79208370	2400	2400	2400	2400	919
364	20240620	143100	77002770	2400	2400	2400	2400	0
365	20240620	143000	77002770	2400	2400	2400	2400	102
366	20240620	142900	76757970	2405	2405	2405	2405	0
367	20240620	142800	76757970	2405	2405	2405	2405	0
368	20240620	142700	76757970	2405	2405	2405	2405	3
369	20240620	142600	76750755	2405	2405	2405	2405	1
370	20240620	142500	76748350	2400	2400	2400	2400	0
371	20240620	142400	76748350	2400	2400	2400	2400	0
372	20240620	142300	76748350	2400	2400	2400	2400	100
373	20240620	142200	76508350	2400	2400	2400	2400	203
374	20240620	142100	76021150	2405	2405	2405	2405	0
375	20240620	142000	76021150	2405	2405	2405	2405	0
376	20240620	141900	76021150	2405	2405	2405	2405	400
377	20240620	141800	75059150	2400	2400	2400	2400	103
378	20240620	141700	74811950	2405	2405	2405	2405	0
379	20240620	141600	74811950	2405	2405	2405	2405	0
380	20240620	141500	74811950	2405	2405	2405	2405	0
381	20240620	141400	74811950	2405	2405	2405	2405	0
382	20240620	141300	74811950	2405	2405	2405	2405	7
383	20240620	141200	74795115	2405	2405	2405	2405	0
384	20240620	141100	74795115	2405	2405	2405	2405	0
385	20240620	141000	74795115	2405	2405	2405	2405	0
386	20240620	140900	74795115	2405	2405	2405	2405	10
387	20240620	140800	74771065	2405	2405	2405	2405	0
388	20240620	140700	74771065	2405	2405	2405	2405	0
389	20240620	140600	74771065	2405	2405	2405	2405	1
390	20240620	140500	74768660	2395	2395	2395	2395	0
391	20240620	140400	74768660	2395	2400	2400	2395	148
392	20240620	140300	74413935	2400	2400	2400	2400	0
393	20240620	140200	74413935	2400	2400	2400	2400	0
394	20240620	140100	74413935	2400	2400	2400	2400	0
395	20240620	140000	74413935	2400	2400	2400	2400	0
396	20240620	135900	74413935	2400	2400	2400	2400	0
397	20240620	135800	74413935	2400	2400	2400	2400	5
398	20240620	135700	74401935	2405	2405	2405	2405	0
399	20240620	135600	74401935	2405	2405	2405	2405	0
400	20240620	135500	74401935	2405	2405	2405	2405	0
401	20240620	135400	74401935	2405	2405	2405	2405	0
402	20240620	135300	74401935	2405	2405	2405	2405	0
403	20240620	135200	74401935	2405	2405	2405	2405	0
404	20240620	135100	74401935	2405	2405	2405	2405	183
405	20240620	135000	73961820	2405	2405	2405	2405	0
406	20240620	134900	73961820	2405	2405	2405	2405	0
407	20240620	134800	73961820	2405	2405	2405	2405	0
408	20240620	134700	73961820	2405	2405	2405	2405	0
409	20240620	134600	73961820	2405	2405	2405	2405	50
410	20240620	134500	73841570	2400	2400	2400	2400	2
411	20240620	134400	73836770	2400	2400	2400	2400	0
412	20240620	134300	73836770	2400	2400	2400	2400	0
413	20240620	134200	73836770	2400	2400	2400	2400	1000
414	20240620	134100	71436770	2400	2400	2400	2400	0
415	20240620	134000	71436770	2400	2400	2400	2400	0
416	20240620	133900	71436770	2400	2400	2400	2400	0
417	20240620	133800	71436770	2400	2400	2400	2400	5
418	20240620	133700	71424770	2400	2400	2400	2400	100
419	20240620	133600	71184770	2395	2395	2395	2395	0
420	20240620	133500	71184770	2395	2395	2395	2395	0
421	20240620	133400	71184770	2395	2395	2395	2395	0
422	20240620	133300	71184770	2395	2395	2395	2395	0
423	20240620	133200	71184770	2395	2395	2395	2395	0
424	20240620	133100	71184770	2395	2395	2395	2395	12
425	20240620	133000	71156030	2400	2400	2400	2400	0
426	20240620	132900	71156030	2400	2400	2400	2400	3
427	20240620	132800	71148830	2400	2400	2400	2400	0
428	20240620	132700	71148830	2400	2405	2405	2400	41
429	20240620	132600	71050425	2405	2405	2405	2405	0
430	20240620	132500	71050425	2405	2405	2405	2405	0
431	20240620	132400	71050425	2405	2405	2405	2405	0
432	20240620	132300	71050425	2405	2405	2405	2405	0
433	20240620	132200	71050425	2405	2405	2405	2405	2
434	20240620	132100	71045615	2405	2405	2405	2405	25
435	20240620	132000	70985490	2400	2400	2400	2400	0
436	20240620	131900	70985490	2400	2400	2400	2400	36
437	20240620	131800	70899090	2405	2405	2405	2405	0
438	20240620	131700	70899090	2405	2405	2405	2405	0
439	20240620	131600	70899090	2405	2405	2405	2405	0
440	20240620	131500	70899090	2405	2405	2405	2405	0
441	20240620	131400	70899090	2405	2405	2405	2405	0
442	20240620	131300	70899090	2405	2405	2405	2405	0
443	20240620	131200	70899090	2405	2405	2405	2405	0
444	20240620	131100	70899090	2405	2405	2405	2405	0
445	20240620	131000	70899090	2405	2400	2405	2400	30
446	20240620	130900	70827065	2400	2400	2400	2400	0
447	20240620	130800	70827065	2400	2400	2400	2400	0
448	20240620	130700	70827065	2400	2400	2400	2400	0
449	20240620	130600	70827065	2400	2400	2400	2400	0
450	20240620	130500	70827065	2400	2400	2400	2400	0
451	20240620	130400	70827065	2400	2400	2400	2400	0
452	20240620	130300	70827065	2400	2400	2400	2400	0
453	20240620	130200	70827065	2400	2400	2400	2400	0
454	20240620	130100	70827065	2400	2400	2400	2400	40
455	20240620	130000	70731065	2400	2400	2400	2400	2
456	20240620	125900	70726265	2400	2400	2400	2400	168
457	20240620	125800	70323065	2400	2400	2400	2400	1
458	20240620	125700	70320665	2395	2395	2395	2395	0
459	20240620	125600	70320665	2395	2395	2395	2395	0
460	20240620	125500	70320665	2395	2395	2395	2395	1013
461	20240620	125400	67894530	2395	2395	2395	2395	486
462	20240620	125300	66730560	2395	2395	2400	2395	913
463	20240620	125200	64541845	2395	2395	2395	2395	103
464	20240620	125100	64295160	2395	2395	2395	2395	2
465	20240620	125000	64290370	2400	2400	2400	2400	0
466	20240620	124900	64290370	2400	2400	2400	2400	0
467	20240620	124800	64290370	2400	2400	2400	2400	0
468	20240620	124700	64290370	2400	2400	2400	2400	15
469	20240620	124600	64254370	2395	2395	2395	2395	0
470	20240620	124500	64254370	2395	2395	2395	2395	0
471	20240620	124400	64254370	2395	2395	2395	2395	0
472	20240620	124300	64254370	2395	2395	2395	2395	0
473	20240620	124200	64254370	2395	2395	2395	2395	0
474	20240620	124100	64254370	2395	2395	2395	2395	0
475	20240620	124000	64254370	2395	2395	2395	2395	0
476	20240620	123900	64254370	2395	2395	2395	2395	0
477	20240620	123800	64254370	2395	2395	2395	2395	0
478	20240620	123700	64254370	2395	2395	2395	2395	0
479	20240620	123600	64254370	2395	2395	2395	2395	0
480	20240620	123500	64254370	2395	2395	2395	2395	5
481	20240620	123400	64242395	2395	2395	2395	2395	0
482	20240620	123300	64242395	2395	2395	2395	2395	0
483	20240620	123200	64242395	2395	2395	2395	2395	1065
484	20240620	123100	61691720	2395	2395	2395	2395	1
485	20240620	123000	61689325	2395	2395	2395	2395	5
486	20240620	122900	61677350	2390	2390	2390	2390	0
487	20240620	122800	61677350	2390	2390	2390	2390	3
488	20240620	122700	61670180	2395	2395	2395	2395	0
489	20240620	122600	61670180	2395	2395	2395	2395	5
490	20240620	122500	61658205	2395	2395	2395	2395	0
491	20240620	122400	61658205	2395	2390	2395	2390	6
492	20240620	122300	61643840	2395	2395	2395	2395	1
493	20240620	122200	61641445	2395	2395	2395	2395	1
494	20240620	122100	61639050	2395	2395	2395	2395	40
495	20240620	122000	61543250	2395	2395	2395	2395	0
496	20240620	121900	61543250	2395	2395	2395	2395	10
497	20240620	121800	61519300	2400	2400	2400	2400	0
498	20240620	121700	61519300	2400	2400	2400	2400	0
499	20240620	121600	61519300	2400	2400	2400	2400	0
500	20240620	121500	61519300	2400	2400	2400	2400	0
501	20240620	121400	61519300	2400	2400	2400	2400	0
502	20240620	121300	61519300	2400	2400	2400	2400	0
503	20240620	121200	61519300	2400	2400	2400	2400	0
504	20240620	121100	61519300	2400	2400	2400	2400	200
505	20240620	121000	61039300	2405	2400	2405	2390	2001
506	20240620	120900	56249665	2400	2400	2400	2400	0
507	20240620	120800	56249665	2400	2400	2400	2400	100
508	20240620	120700	56009665	2405	2405	2405	2405	0
509	20240620	120600	56009665	2405	2405	2405	2405	0
510	20240620	120500	56009665	2405	2405	2405	2405	0
511	20240620	120400	56009665	2405	2405	2405	2405	0
512	20240620	120300	56009665	2405	2405	2405	2405	0
513	20240620	120200	56009665	2405	2405	2405	2405	39
514	20240620	120100	55915870	2405	2405	2405	2405	0
515	20240620	120000	55915870	2405	2405	2405	2405	0
516	20240620	115900	55915870	2405	2405	2405	2405	0
517	20240620	115800	55915870	2405	2405	2405	2405	1
518	20240620	115700	55913465	2405	2405	2405	2405	0
519	20240620	115600	55913465	2405	2405	2405	2405	0
520	20240620	115500	55913465	2405	2405	2405	2405	145
521	20240620	115400	55564740	2405	2400	2405	2400	167
522	20240620	115300	55163935	2405	2405	2405	2405	1
523	20240620	115200	55161530	2405	2405	2405	2405	0
524	20240620	115100	55161530	2405	2405	2405	2405	0
525	20240620	115000	55161530	2405	2405	2405	2405	0
526	20240620	114900	55161530	2405	2405	2405	2405	0
527	20240620	114800	55161530	2405	2405	2405	2405	0
528	20240620	114700	55161530	2405	2405	2405	2405	0
529	20240620	114600	55161530	2405	2405	2405	2405	0
530	20240620	114500	55161530	2405	2405	2405	2405	0
531	20240620	114400	55161530	2405	2405	2405	2405	15
532	20240620	114300	55125455	2405	2405	2405	2405	0
533	20240620	114200	55125455	2405	2405	2405	2405	0
534	20240620	114100	55125455	2405	2405	2405	2405	0
535	20240620	114000	55125455	2405	2405	2405	2405	0
536	20240620	113900	55125455	2405	2405	2405	2405	0
537	20240620	113800	55125455	2405	2405	2405	2405	0
538	20240620	113700	55125455	2405	2405	2405	2405	0
539	20240620	113600	55125455	2405	2405	2405	2405	1
540	20240620	113500	55123050	2400	2400	2400	2400	15
541	20240620	113400	55087050	2405	2405	2405	2405	0
542	20240620	113300	55087050	2405	2405	2405	2405	0
543	20240620	113200	55087050	2405	2405	2405	2405	207
544	20240620	113100	54589215	2405	2405	2405	2405	0
545	20240620	113000	54589215	2405	2405	2405	2405	0
546	20240620	112900	54589215	2405	2405	2405	2405	0
547	20240620	112800	54589215	2405	2405	2405	2405	0
548	20240620	112700	54589215	2405	2405	2405	2405	0
549	20240620	112600	54589215	2405	2405	2405	2405	0
550	20240620	112500	54589215	2405	2405	2405	2405	1
551	20240620	112400	54586810	2400	2400	2400	2400	0
552	20240620	112300	54586810	2400	2400	2400	2400	609
553	20240620	112200	53125210	2400	2400	2400	2400	0
554	20240620	112100	53125210	2400	2400	2400	2400	1677
555	20240620	112000	49100410	2400	2400	2400	2400	2231
556	20240620	111900	43746010	2405	2410	2410	2405	1977
557	20240620	111800	38986665	2415	2415	2415	2415	0
558	20240620	111700	38986665	2415	2415	2415	2415	0
559	20240620	111600	38986665	2415	2415	2415	2415	0
560	20240620	111500	38986665	2415	2415	2415	2415	0
561	20240620	111400	38986665	2415	2415	2415	2415	157
562	20240620	111300	38607510	2415	2415	2415	2415	0
563	20240620	111200	38607510	2415	2415	2415	2415	0
564	20240620	111100	38607510	2415	2415	2415	2415	1
565	20240620	111000	38605095	2410	2410	2410	2410	0
566	20240620	110900	38605095	2410	2410	2410	2410	260
567	20240620	110800	37978495	2415	2415	2415	2415	1
568	20240620	110700	37976080	2410	2410	2410	2410	0
569	20240620	110600	37976080	2410	2410	2410	2410	50
570	20240620	110500	37855580	2415	2415	2415	2415	0
571	20240620	110400	37855580	2415	2415	2415	2415	0
572	20240620	110300	37855580	2415	2415	2415	2415	0
573	20240620	110200	37855580	2415	2415	2415	2415	1
574	20240620	110100	37853165	2410	2410	2410	2410	0
575	20240620	110000	37853165	2410	2410	2410	2410	0
576	20240620	105900	37853165	2410	2410	2410	2410	0
577	20240620	105800	37853165	2410	2410	2410	2410	1
578	20240620	105700	37850755	2415	2415	2415	2410	105
579	20240620	105600	37597535	2420	2420	2420	2420	0
580	20240620	105500	37597535	2420	2420	2420	2420	0
581	20240620	105400	37597535	2420	2420	2420	2420	1
582	20240620	105300	37595115	2415	2415	2415	2415	200
583	20240620	105200	37112115	2420	2420	2420	2420	0
584	20240620	105100	37112115	2420	2420	2420	2420	0
585	20240620	105000	37112115	2420	2420	2420	2420	7
586	20240620	104900	37095175	2420	2420	2420	2420	56
587	20240620	104800	36959655	2425	2425	2425	2425	0
588	20240620	104700	36959655	2425	2425	2425	2425	0
589	20240620	104600	36959655	2425	2425	2425	2425	1
590	20240620	104500	36957230	2420	2420	2420	2420	101
591	20240620	104400	36712810	2425	2425	2425	2425	1
592	20240620	104300	36710385	2425	2425	2425	2425	0
593	20240620	104200	36710385	2425	2420	2425	2420	6
594	20240620	104100	36695860	2425	2425	2425	2425	0
595	20240620	104000	36695860	2425	2420	2425	2420	1066
596	20240620	103900	34116135	2425	2425	2425	2425	0
597	20240620	103800	34116135	2425	2425	2425	2425	0
598	20240620	103700	34116135	2425	2425	2425	2425	0
599	20240620	103600	34116135	2425	2425	2425	2425	0
600	20240620	103500	34116135	2425	2425	2425	2425	0
601	20240620	103400	34116135	2425	2410	2425	2410	2
602	20240620	103300	34111300	2410	2410	2410	2410	0
603	20240620	103200	34111300	2410	2425	2425	2410	1664
604	20240620	103100	30084915	2420	2410	2420	2410	3631
605	20240620	103000	21316785	2410	2410	2410	2410	1
606	20240620	102900	21314375	2400	2400	2400	2400	0
607	20240620	102800	21314375	2400	2400	2400	2400	50
608	20240620	102700	21194375	2410	2410	2410	2410	0
609	20240620	102600	21194375	2410	2410	2410	2410	0
610	20240620	102500	21194375	2410	2400	2410	2395	51
611	20240620	102400	21072015	2400	2400	2400	2400	0
612	20240620	102300	21072015	2400	2410	2410	2400	26
613	20240620	102200	21009555	2400	2400	2400	2400	0
614	20240620	102100	21009555	2400	2400	2400	2400	1100
615	20240620	102000	18369555	2410	2410	2410	2410	1
616	20240620	101900	18367145	2400	2400	2400	2400	120
617	20240620	101800	18079145	2410	2410	2410	2410	10
618	20240620	101700	18055045	2410	2400	2410	2400	1027
619	20240620	101600	15590235	2400	2400	2400	2400	0
620	20240620	101500	15590235	2400	2395	2400	2395	101
621	20240620	101400	15347840	2400	2400	2400	2400	2
622	20240620	101300	15343040	2400	2400	2400	2400	0
623	20240620	101200	15343040	2400	2395	2400	2395	212
624	20240620	101100	14835240	2400	2405	2405	2400	538
625	20240620	101000	13543790	2400	2400	2400	2400	150
626	20240620	100900	13183790	2405	2405	2405	2405	706
627	20240620	100800	11485860	2410	2410	2410	2410	83
628	20240620	100700	11285830	2410	2410	2410	2410	0
629	20240620	100600	11285830	2410	2410	2410	2410	0
630	20240620	100500	11285830	2410	2410	2410	2410	1
631	20240620	100400	11283420	2410	2410	2410	2410	51
632	20240620	100300	11160510	2410	2410	2410	2410	1
633	20240620	100200	11158100	2420	2420	2420	2420	0
634	20240620	100100	11158100	2420	2420	2420	2420	0
635	20240620	100000	11158100	2420	2420	2420	2420	0
636	20240620	095900	11158100	2420	2420	2420	2420	0
637	20240620	095800	11158100	2420	2420	2420	2420	0
638	20240620	095700	11158100	2420	2420	2420	2420	0
639	20240620	095600	11158100	2420	2420	2420	2420	6
640	20240620	095500	11143580	2420	2420	2420	2420	14
641	20240620	095400	11109700	2420	2420	2420	2420	1
642	20240620	095300	11107280	2420	2420	2420	2420	0
643	20240620	095200	11107280	2420	2420	2420	2420	0
644	20240620	095100	11107280	2420	2420	2420	2420	1
645	20240620	095000	11104860	2405	2420	2420	2405	99
646	20240620	094900	10866735	2420	2420	2420	2420	0
647	20240620	094800	10866735	2420	2420	2420	2420	0
648	20240620	094700	10866735	2420	2420	2420	2420	0
649	20240620	094600	10866735	2420	2420	2420	2420	5
650	20240620	094500	10854635	2425	2425	2425	2425	0
651	20240620	094400	10854635	2425	2425	2425	2425	0
652	20240620	094300	10854635	2425	2425	2425	2425	0
653	20240620	094200	10854635	2425	2425	2425	2425	0
654	20240620	094100	10854635	2425	2425	2425	2425	0
655	20240620	094000	10854635	2425	2425	2425	2425	0
656	20240620	093900	10854635	2425	2425	2425	2425	0
657	20240620	093800	10854635	2425	2425	2425	2425	0
658	20240620	093700	10854635	2425	2425	2425	2425	0
659	20240620	093600	10854635	2425	2405	2425	2405	6
660	20240620	093500	10840125	2425	2425	2425	2425	0
661	20240620	093400	10840125	2425	2425	2425	2425	1
662	20240620	093300	10837700	2400	2400	2400	2400	12
663	20240620	093200	10808900	2425	2425	2425	2425	0
664	20240620	093100	10808900	2425	2425	2425	2425	1
665	20240620	093000	10806475	2405	2405	2405	2405	15
666	20240620	092900	10770400	2425	2410	2425	2410	50
667	20240620	092800	10649555	2415	2415	2415	2415	0
668	20240620	092700	10649555	2415	2415	2415	2415	0
669	20240620	092600	10649555	2415	2415	2415	2415	10
670	20240620	092500	10625405	2415	2415	2415	2415	0
671	20240620	092400	10625405	2415	2400	2415	2400	721
672	20240620	092300	8894990	2400	2400	2400	2400	235
673	20240620	092200	8330990	2400	2400	2400	2400	1
674	20240620	092100	8328590	2400	2400	2400	2400	10
675	20240620	092000	8304590	2400	2400	2400	2400	1046
676	20240620	091900	5794190	2400	2400	2400	2400	105
677	20240620	091800	5542190	2405	2405	2405	2405	16
678	20240620	091700	5503710	2405	2405	2405	2405	130
679	20240620	091600	5191060	2405	2405	2405	2405	0
680	20240620	091500	5191060	2405	2405	2405	2405	62
681	20240620	091400	5041950	2405	2415	2415	2405	305
682	20240620	091300	4308375	2415	2415	2415	2415	0
683	20240620	091200	4308375	2415	2415	2415	2415	0
684	20240620	091100	4308375	2415	2415	2415	2415	0
685	20240620	091000	4308375	2415	2415	2415	2415	0
686	20240620	090900	4308375	2415	2415	2415	2415	0
687	20240620	090800	4308375	2415	2415	2415	2415	1
688	20240620	090700	4305960	2400	2415	2415	2400	245
689	20240620	090600	3715975	2410	2410	2410	2410	0
690	20240620	090500	3715975	2410	2410	2410	2410	0
691	20240620	090400	3715975	2410	2410	2410	2410	0
692	20240620	090300	3715975	2410	2410	2410	2410	0
693	20240620	090200	3715975	2410	2410	2410	2410	0
694	20240620	090100	3715975	2410	2410	2410	2410	0
695	20240620	090000	3715975	2410	2430	2430	2410	1537