KissMeData/037030/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	191900	69713365	2715	2715	2715	2715	1312
3	20240620	191800	69713365	2715	2715	2715	2715	0
4	20240620	191700	69713365	2715	2715	2715	2715	0
5	20240620	191600	69713365	2715	2715	2715	2715	0
6	20240620	191500	69713365	2715	2715	2715	2715	0
7	20240620	191400	69713365	2715	2715	2715	2715	0
8	20240620	191300	69713365	2715	2715	2715	2715	0
9	20240620	191200	69713365	2715	2715	2715	2715	0
10	20240620	191100	69713365	2715	2715	2715	2715	0
11	20240620	191000	69713365	2715	2715	2715	2715	0
12	20240620	190900	69713365	2715	2715	2715	2715	0
13	20240620	190800	69713365	2715	2715	2715	2715	0
14	20240620	190700	69713365	2715	2715	2715	2715	0
15	20240620	190600	69713365	2715	2715	2715	2715	0
16	20240620	190500	69713365	2715	2715	2715	2715	0
17	20240620	190400	69713365	2715	2715	2715	2715	0
18	20240620	190300	69713365	2715	2715	2715	2715	0
19	20240620	190200	69713365	2715	2715	2715	2715	0
20	20240620	190100	69713365	2715	2715	2715	2715	0
21	20240620	190000	69713365	2715	2715	2715	2715	0
22	20240620	185900	69713365	2715	2715	2715	2715	0
23	20240620	185800	69713365	2715	2715	2715	2715	0
24	20240620	185700	69713365	2715	2715	2715	2715	0
25	20240620	185600	69713365	2715	2715	2715	2715	0
26	20240620	185500	69713365	2715	2715	2715	2715	0
27	20240620	185400	69713365	2715	2715	2715	2715	0
28	20240620	185300	69713365	2715	2715	2715	2715	0
29	20240620	185200	69713365	2715	2715	2715	2715	0
30	20240620	185100	69713365	2715	2715	2715	2715	0
31	20240620	185000	69713365	2715	2715	2715	2715	0
32	20240620	184900	69713365	2715	2715	2715	2715	1312
33	20240620	184800	69713365	2715	2715	2715	2715	0
34	20240620	184700	69713365	2715	2715	2715	2715	0
35	20240620	184600	69713365	2715	2715	2715	2715	0
36	20240620	184500	69713365	2715	2715	2715	2715	0
37	20240620	184400	69713365	2715	2715	2715	2715	0
38	20240620	184300	69713365	2715	2715	2715	2715	0
39	20240620	184200	69713365	2715	2715	2715	2715	0
40	20240620	184100	69713365	2715	2715	2715	2715	0
41	20240620	184000	69713365	2715	2715	2715	2715	0
42	20240620	183900	69713365	2715	2715	2715	2715	0
43	20240620	183800	69713365	2715	2715	2715	2715	0
44	20240620	183700	69713365	2715	2715	2715	2715	0
45	20240620	183600	69713365	2715	2715	2715	2715	0
46	20240620	183500	69713365	2715	2715	2715	2715	0
47	20240620	183400	69713365	2715	2715	2715	2715	0
48	20240620	183300	69713365	2715	2715	2715	2715	0
49	20240620	183200	69713365	2715	2715	2715	2715	0
50	20240620	183100	69713365	2715	2715	2715	2715	0
51	20240620	183000	69713365	2715	2715	2715	2715	0
52	20240620	182900	69713365	2715	2715	2715	2715	0
53	20240620	182800	69713365	2715	2715	2715	2715	0
54	20240620	182700	69713365	2715	2715	2715	2715	0
55	20240620	182600	69713365	2715	2715	2715	2715	0
56	20240620	182500	69713365	2715	2715	2715	2715	0
57	20240620	182400	69713365	2715	2715	2715	2715	0
58	20240620	182300	69713365	2715	2715	2715	2715	0
59	20240620	182200	69713365	2715	2715	2715	2715	0
60	20240620	182100	69713365	2715	2715	2715	2715	0
61	20240620	182000	69713365	2715	2715	2715	2715	0
62	20240620	181900	69713365	2715	2715	2715	2715	1312
63	20240620	181800	69713365	2715	2715	2715	2715	0
64	20240620	181700	69713365	2715	2715	2715	2715	0
65	20240620	181600	69713365	2715	2715	2715	2715	0
66	20240620	181500	69713365	2715	2715	2715	2715	0
67	20240620	181400	69713365	2715	2715	2715	2715	0
68	20240620	181300	69713365	2715	2715	2715	2715	0
69	20240620	181200	69713365	2715	2715	2715	2715	0
70	20240620	181100	69713365	2715	2715	2715	2715	0
71	20240620	181000	69713365	2715	2715	2715	2715	0
72	20240620	180900	69713365	2715	2715	2715	2715	0
73	20240620	180800	69713365	2715	2715	2715	2715	0
74	20240620	180700	69713365	2715	2715	2715	2715	0
75	20240620	180600	69713365	2715	2715	2715	2715	0
76	20240620	180500	69713365	2715	2715	2715	2715	0
77	20240620	180400	69713365	2715	2715	2715	2715	0
78	20240620	180300	69713365	2715	2715	2715	2715	0
79	20240620	180200	69713365	2715	2715	2715	2715	0
80	20240620	180100	69713365	2715	2715	2715	2715	0
81	20240620	180000	69713365	2715	2715	2715	2715	0
82	20240620	175900	69713365	2715	2715	2715	2715	0
83	20240620	175800	69713365	2715	2715	2715	2715	0
84	20240620	175700	69713365	2715	2715	2715	2715	0
85	20240620	175600	69713365	2715	2715	2715	2715	0
86	20240620	175500	69713365	2715	2715	2715	2715	0
87	20240620	175400	69713365	2715	2715	2715	2715	0
88	20240620	175300	69713365	2715	2715	2715	2715	0
89	20240620	175200	69713365	2715	2715	2715	2715	0
90	20240620	175100	69713365	2715	2715	2715	2715	0
91	20240620	175000	69713365	2715	2715	2715	2715	0
92	20240620	174900	69713365	2715	2715	2715	2715	1312
93	20240620	174800	69713365	2715	2715	2715	2715	0
94	20240620	174700	69713365	2715	2715	2715	2715	0
95	20240620	174600	69713365	2715	2715	2715	2715	0
96	20240620	174500	69713365	2715	2715	2715	2715	0
97	20240620	174400	69713365	2715	2715	2715	2715	0
98	20240620	174300	69713365	2715	2715	2715	2715	0
99	20240620	174200	69713365	2715	2715	2715	2715	0
100	20240620	174100	69713365	2715	2715	2715	2715	0
101	20240620	174000	69713365	2715	2715	2715	2715	0
102	20240620	173900	69713365	2715	2715	2715	2715	0
103	20240620	173800	69713365	2715	2715	2715	2715	0
104	20240620	173700	69713365	2715	2715	2715	2715	0
105	20240620	173600	69713365	2715	2715	2715	2715	0
106	20240620	173500	69713365	2715	2715	2715	2715	0
107	20240620	173400	69713365	2715	2715	2715	2715	0
108	20240620	173300	69713365	2715	2715	2715	2715	0
109	20240620	173200	69713365	2715	2715	2715	2715	0
110	20240620	173100	69713365	2715	2715	2715	2715	0
111	20240620	173000	69713365	2715	2715	2715	2715	0
112	20240620	172900	69713365	2715	2715	2715	2715	0
113	20240620	172800	69713365	2715	2715	2715	2715	0
114	20240620	172700	69713365	2715	2715	2715	2715	0
115	20240620	172600	69713365	2715	2715	2715	2715	0
116	20240620	172500	69713365	2715	2715	2715	2715	0
117	20240620	172400	69713365	2715	2715	2715	2715	0
118	20240620	172300	69713365	2715	2715	2715	2715	0
119	20240620	172200	69713365	2715	2715	2715	2715	0
120	20240620	172100	69713365	2715	2715	2715	2715	0
121	20240620	172000	69713365	2715	2715	2715	2715	0
122	20240620	171900	69713365	2715	2715	2715	2715	1312
123	20240620	171800	69713365	2715	2715	2715	2715	0
124	20240620	171700	69713365	2715	2715	2715	2715	0
125	20240620	171600	69713365	2715	2715	2715	2715	0
126	20240620	171500	69713365	2715	2715	2715	2715	0
127	20240620	171400	69713365	2715	2715	2715	2715	0
128	20240620	171300	69713365	2715	2715	2715	2715	0
129	20240620	171200	69713365	2715	2715	2715	2715	0
130	20240620	171100	69713365	2715	2715	2715	2715	0
131	20240620	171000	69713365	2715	2715	2715	2715	0
132	20240620	170900	69713365	2715	2715	2715	2715	0
133	20240620	170800	69713365	2715	2715	2715	2715	0
134	20240620	170700	69713365	2715	2715	2715	2715	0
135	20240620	170600	69713365	2715	2715	2715	2715	0
136	20240620	170500	69713365	2715	2715	2715	2715	0
137	20240620	170400	69713365	2715	2715	2715	2715	0
138	20240620	170300	69713365	2715	2715	2715	2715	0
139	20240620	170200	69713365	2715	2715	2715	2715	0
140	20240620	170100	69713365	2715	2715	2715	2715	0
141	20240620	170000	69713365	2715	2715	2715	2715	0
142	20240620	165900	69713365	2715	2715	2715	2715	0
143	20240620	165800	69713365	2715	2715	2715	2715	0
144	20240620	165700	69713365	2715	2715	2715	2715	0
145	20240620	165600	69713365	2715	2715	2715	2715	0
146	20240620	165500	69713365	2715	2715	2715	2715	0
147	20240620	165400	69713365	2715	2715	2715	2715	0
148	20240620	165300	69713365	2715	2715	2715	2715	0
149	20240620	165200	69713365	2715	2715	2715	2715	0
150	20240620	165100	69713365	2715	2715	2715	2715	0
151	20240620	165000	69713365	2715	2715	2715	2715	0
152	20240620	164900	69713365	2715	2715	2715	2715	1312
153	20240620	164800	69713365	2715	2715	2715	2715	0
154	20240620	164700	69713365	2715	2715	2715	2715	0
155	20240620	164600	69713365	2715	2715	2715	2715	0
156	20240620	164500	69713365	2715	2715	2715	2715	0
157	20240620	164400	69713365	2715	2715	2715	2715	0
158	20240620	164300	69713365	2715	2715	2715	2715	0
159	20240620	164200	69713365	2715	2715	2715	2715	0
160	20240620	164100	69713365	2715	2715	2715	2715	0
161	20240620	164000	69713365	2715	2715	2715	2715	0
162	20240620	163900	69713365	2715	2715	2715	2715	0
163	20240620	163800	69713365	2715	2715	2715	2715	0
164	20240620	163700	69713365	2715	2715	2715	2715	0
165	20240620	163600	69713365	2715	2715	2715	2715	0
166	20240620	163500	69713365	2715	2715	2715	2715	0
167	20240620	163400	69713365	2715	2715	2715	2715	0
168	20240620	163300	69713365	2715	2715	2715	2715	0
169	20240620	163200	69713365	2715	2715	2715	2715	0
170	20240620	163100	69713365	2715	2715	2715	2715	0
171	20240620	163000	69713365	2715	2715	2715	2715	0
172	20240620	162900	69713365	2715	2715	2715	2715	0
173	20240620	162800	69713365	2715	2715	2715	2715	0
174	20240620	162700	69713365	2715	2715	2715	2715	0
175	20240620	162600	69713365	2715	2715	2715	2715	0
176	20240620	162500	69713365	2715	2715	2715	2715	0
177	20240620	162400	69713365	2715	2715	2715	2715	0
178	20240620	162300	69713365	2715	2715	2715	2715	0
179	20240620	162200	69713365	2715	2715	2715	2715	0
180	20240620	162100	69713365	2715	2715	2715	2715	0
181	20240620	162000	69713365	2715	2715	2715	2715	0
182	20240620	161900	69713365	2715	2715	2715	2715	1312
183	20240620	161800	69713365	2715	2715	2715	2715	0
184	20240620	161700	69713365	2715	2715	2715	2715	0
185	20240620	161600	69713365	2715	2715	2715	2715	0
186	20240620	161500	69713365	2715	2715	2715	2715	0
187	20240620	161400	69713365	2715	2715	2715	2715	0
188	20240620	161300	69713365	2715	2715	2715	2715	0
189	20240620	161200	69713365	2715	2715	2715	2715	0
190	20240620	161100	69713365	2715	2715	2715	2715	0
191	20240620	161000	69713365	2715	2715	2715	2715	0
192	20240620	160900	69713365	2715	2715	2715	2715	0
193	20240620	160800	69713365	2715	2715	2715	2715	0
194	20240620	160700	69713365	2715	2715	2715	2715	0
195	20240620	160600	69713365	2715	2715	2715	2715	0
196	20240620	160500	69713365	2715	2715	2715	2715	0
197	20240620	160400	69713365	2715	2715	2715	2715	0
198	20240620	160300	69713365	2715	2715	2715	2715	0
199	20240620	160200	69713365	2715	2715	2715	2715	0
200	20240620	160100	69713365	2715	2715	2715	2715	0
201	20240620	160000	69713365	2715	2715	2715	2715	0
202	20240620	155900	69713365	2715	2715	2715	2715	0
203	20240620	155800	69713365	2715	2715	2715	2715	0
204	20240620	155700	69713365	2715	2715	2715	2715	0
205	20240620	155600	69713365	2715	2715	2715	2715	0
206	20240620	155500	69713365	2715	2715	2715	2715	0
207	20240620	155400	69713365	2715	2715	2715	2715	0
208	20240620	155300	69713365	2715	2715	2715	2715	0
209	20240620	155200	69713365	2715	2715	2715	2715	0
210	20240620	155100	69713365	2715	2715	2715	2715	0
211	20240620	155000	69713365	2715	2715	2715	2715	0
212	20240620	154900	69713365	2715	2715	2715	2715	1312
213	20240620	154800	69713365	2715	2715	2715	2715	0
214	20240620	154700	69713365	2715	2715	2715	2715	0
215	20240620	154600	69713365	2715	2715	2715	2715	0
216	20240620	154500	69713365	2715	2715	2715	2715	0
217	20240620	154400	69713365	2715	2715	2715	2715	0
218	20240620	154300	69713365	2715	2715	2715	2715	0
219	20240620	154200	69713365	2715	2715	2715	2715	0
220	20240620	154100	69713365	2715	2715	2715	2715	0
221	20240620	154000	69713365	2715	2715	2715	2715	0
222	20240620	153900	69713365	2715	2715	2715	2715	0
223	20240620	153800	69713365	2715	2715	2715	2715	0
224	20240620	153700	69713365	2715	2715	2715	2715	0
225	20240620	153600	69713365	2715	2715	2715	2715	0
226	20240620	153500	69713365	2715	2715	2715	2715	0
227	20240620	153400	69713365	2715	2715	2715	2715	0
228	20240620	153300	69713365	2715	2715	2715	2715	0
229	20240620	153200	69713365	2715	2715	2715	2715	0
230	20240620	153100	69713365	2715	2715	2715	2715	0
231	20240620	153000	69713365	2715	2715	2715	2715	1312
232	20240620	152900	66151285	2710	2710	2710	2710	0
233	20240620	152800	66151285	2710	2710	2710	2710	0
234	20240620	152700	66151285	2710	2710	2710	2710	0
235	20240620	152600	66151285	2710	2710	2710	2710	0
236	20240620	152500	66151285	2710	2710	2710	2710	0
237	20240620	152400	66151285	2710	2710	2710	2710	0
238	20240620	152300	66151285	2710	2710	2710	2710	0
239	20240620	152200	66151285	2710	2710	2710	2710	0
240	20240620	152100	66151285	2710	2710	2710	2710	0
241	20240620	152000	66151285	2710	2710	2710	2710	0
242	20240620	151900	66151285	2710	2715	2715	2710	34
243	20240620	151800	66058995	2715	2715	2715	2715	1
244	20240620	151700	66056280	2715	2715	2715	2715	98
245	20240620	151600	65790210	2710	2710	2710	2710	12
246	20240620	151500	65757690	2705	2705	2705	2705	91
247	20240620	151400	65511535	2710	2710	2710	2710	0
248	20240620	151300	65511535	2710	2710	2710	2710	0
249	20240620	151200	65511535	2710	2710	2710	2710	0
250	20240620	151100	65511535	2710	2710	2710	2710	0
251	20240620	151000	65511535	2710	2710	2710	2710	738
252	20240620	150900	63511555	2710	2710	2710	2710	0
253	20240620	150800	63511555	2710	2710	2710	2710	0
254	20240620	150700	63511555	2710	2710	2710	2710	0
255	20240620	150600	63511555	2710	2710	2710	2710	0
256	20240620	150500	63511555	2710	2710	2710	2710	0
257	20240620	150400	63511555	2710	2710	2710	2710	0
258	20240620	150300	63511555	2710	2710	2710	2710	0
259	20240620	150200	63511555	2710	2710	2710	2710	0
260	20240620	150100	63511555	2710	2710	2710	2710	0
261	20240620	150000	63511555	2710	2710	2710	2710	1
262	20240620	145900	63508845	2715	2715	2715	2715	3
263	20240620	145800	63500700	2705	2705	2705	2705	0
264	20240620	145700	63500700	2705	2705	2705	2705	0
265	20240620	145600	63500700	2705	2705	2705	2705	0
266	20240620	145500	63500700	2705	2705	2705	2705	5
267	20240620	145400	63487175	2705	2705	2705	2705	0
268	20240620	145300	63487175	2705	2705	2705	2705	16
269	20240620	145200	63443895	2705	2705	2705	2705	0
270	20240620	145100	63443895	2705	2705	2705	2705	0
271	20240620	145000	63443895	2705	2705	2705	2705	0
272	20240620	144900	63443895	2705	2705	2705	2705	0
273	20240620	144800	63443895	2705	2710	2710	2705	420
274	20240620	144700	62307780	2710	2710	2710	2710	80
275	20240620	144600	62090980	2715	2715	2715	2715	0
276	20240620	144500	62090980	2715	2715	2715	2715	0
277	20240620	144400	62090980	2715	2715	2715	2715	0
278	20240620	144300	62090980	2715	2715	2715	2715	0
279	20240620	144200	62090980	2715	2715	2715	2715	0
280	20240620	144100	62090980	2715	2715	2715	2715	0
281	20240620	144000	62090980	2715	2715	2715	2715	0
282	20240620	143900	62090980	2715	2715	2715	2715	0
283	20240620	143800	62090980	2715	2715	2715	2715	0
284	20240620	143700	62090980	2715	2715	2715	2715	0
285	20240620	143600	62090980	2715	2715	2715	2715	0
286	20240620	143500	62090980	2715	2715	2715	2715	0
287	20240620	143400	62090980	2715	2715	2715	2715	0
288	20240620	143300	62090980	2715	2715	2715	2715	0
289	20240620	143200	62090980	2715	2715	2715	2715	0
290	20240620	143100	62090980	2715	2715	2715	2715	0
291	20240620	143000	62090980	2715	2715	2715	2715	0
292	20240620	142900	62090980	2715	2715	2715	2715	0
293	20240620	142800	62090980	2715	2715	2715	2715	0
294	20240620	142700	62090980	2715	2715	2715	2715	18
295	20240620	142600	62042110	2710	2710	2710	2710	150
296	20240620	142500	61635610	2710	2710	2710	2710	0
297	20240620	142400	61635610	2710	2710	2710	2710	0
298	20240620	142300	61635610	2710	2710	2710	2710	0
299	20240620	142200	61635610	2710	2710	2710	2710	0
300	20240620	142100	61635610	2710	2710	2710	2710	0
301	20240620	142000	61635610	2710	2710	2710	2710	160
302	20240620	141900	61202010	2710	2710	2710	2710	0
303	20240620	141800	61202010	2710	2710	2710	2710	0
304	20240620	141700	61202010	2710	2710	2710	2710	1
305	20240620	141600	61199300	2715	2715	2715	2715	0
306	20240620	141500	61199300	2715	2715	2715	2715	0
307	20240620	141400	61199300	2715	2715	2715	2715	3
308	20240620	141300	61191155	2715	2715	2715	2715	0
309	20240620	141200	61191155	2715	2715	2715	2715	0
310	20240620	141100	61191155	2715	2715	2715	2715	0
311	20240620	141000	61191155	2715	2715	2715	2715	0
312	20240620	140900	61191155	2715	2715	2715	2715	0
313	20240620	140800	61191155	2715	2715	2715	2715	0
314	20240620	140700	61191155	2715	2715	2715	2715	0
315	20240620	140600	61191155	2715	2715	2715	2715	0
316	20240620	140500	61191155	2715	2715	2715	2715	0
317	20240620	140400	61191155	2715	2715	2715	2715	0
318	20240620	140300	61191155	2715	2715	2715	2715	0
319	20240620	140200	61191155	2715	2715	2715	2715	0
320	20240620	140100	61191155	2715	2715	2715	2715	0
321	20240620	140000	61191155	2715	2715	2715	2715	0
322	20240620	135900	61191155	2715	2715	2715	2715	12
323	20240620	135800	61158575	2715	2715	2715	2715	0
324	20240620	135700	61158575	2715	2715	2715	2715	300
325	20240620	135600	60344075	2715	2715	2715	2715	0
326	20240620	135500	60344075	2715	2715	2715	2715	0
327	20240620	135400	60344075	2715	2715	2715	2715	0
328	20240620	135300	60344075	2715	2715	2715	2715	0
329	20240620	135200	60344075	2715	2715	2715	2715	0
330	20240620	135100	60344075	2715	2715	2715	2715	0
331	20240620	135000	60344075	2715	2715	2715	2715	19
332	20240620	134900	60292490	2715	2715	2715	2715	900
333	20240620	134800	57848990	2715	2715	2715	2715	0
334	20240620	134700	57848990	2715	2715	2715	2715	150
335	20240620	134600	57441740	2715	2715	2715	2715	0
336	20240620	134500	57441740	2715	2715	2715	2715	0
337	20240620	134400	57441740	2715	2715	2715	2715	0
338	20240620	134300	57441740	2715	2715	2715	2715	0
339	20240620	134200	57441740	2715	2715	2715	2715	0
340	20240620	134100	57441740	2715	2715	2715	2715	0
341	20240620	134000	57441740	2715	2715	2715	2715	0
342	20240620	133900	57441740	2715	2715	2715	2715	0
343	20240620	133800	57441740	2715	2715	2715	2715	0
344	20240620	133700	57441740	2715	2715	2715	2715	0
345	20240620	133600	57441740	2715	2715	2715	2715	3
346	20240620	133500	57433595	2715	2715	2715	2715	0
347	20240620	133400	57433595	2715	2715	2715	2715	0
348	20240620	133300	57433595	2715	2715	2715	2715	0
349	20240620	133200	57433595	2715	2715	2715	2715	1
350	20240620	133100	57430880	2710	2710	2710	2710	0
351	20240620	133000	57430880	2710	2710	2710	2710	0
352	20240620	132900	57430880	2710	2710	2710	2710	5
353	20240620	132800	57417330	2710	2710	2710	2710	0
354	20240620	132700	57417330	2710	2710	2710	2710	0
355	20240620	132600	57417330	2710	2710	2710	2710	0
356	20240620	132500	57417330	2710	2710	2710	2710	0
357	20240620	132400	57417330	2710	2710	2710	2710	0
358	20240620	132300	57417330	2710	2710	2710	2710	0
359	20240620	132200	57417330	2710	2710	2710	2710	0
360	20240620	132100	57417330	2710	2710	2710	2710	0
361	20240620	132000	57417330	2710	2710	2710	2710	0
362	20240620	131900	57417330	2710	2710	2710	2710	1
363	20240620	131800	57414620	2715	2715	2715	2715	0
364	20240620	131700	57414620	2715	2715	2715	2715	0
365	20240620	131600	57414620	2715	2715	2715	2715	648
366	20240620	131500	55655300	2710	2710	2710	2710	0
367	20240620	131400	55655300	2710	2710	2710	2710	0
368	20240620	131300	55655300	2710	2710	2710	2710	0
369	20240620	131200	55655300	2710	2710	2710	2710	0
370	20240620	131100	55655300	2710	2710	2710	2710	10
371	20240620	131000	55628200	2715	2715	2715	2715	0
372	20240620	130900	55628200	2715	2715	2715	2715	0
373	20240620	130800	55628200	2715	2715	2715	2715	157
374	20240620	130700	55201945	2715	2715	2715	2715	0
375	20240620	130600	55201945	2715	2715	2715	2715	0
376	20240620	130500	55201945	2715	2715	2715	2715	36
377	20240620	130400	55104205	2720	2720	2720	2720	0
378	20240620	130300	55104205	2720	2720	2720	2720	0
379	20240620	130200	55104205	2720	2720	2720	2720	0
380	20240620	130100	55104205	2720	2720	2720	2720	0
381	20240620	130000	55104205	2720	2720	2720	2720	0
382	20240620	125900	55104205	2720	2720	2720	2720	0
383	20240620	125800	55104205	2720	2720	2720	2720	0
384	20240620	125700	55104205	2720	2720	2720	2720	0
385	20240620	125600	55104205	2720	2720	2720	2720	0
386	20240620	125500	55104205	2720	2720	2720	2720	648
387	20240620	125400	53341645	2700	2700	2700	2700	0
388	20240620	125300	53341645	2700	2700	2700	2700	0
389	20240620	125200	53341645	2700	2700	2700	2700	0
390	20240620	125100	53341645	2700	2700	2700	2700	0
391	20240620	125000	53341645	2700	2700	2700	2700	0
392	20240620	124900	53341645	2700	2700	2700	2700	0
393	20240620	124800	53341645	2700	2700	2700	2700	0
394	20240620	124700	53341645	2700	2700	2700	2700	0
395	20240620	124600	53341645	2700	2700	2700	2700	0
396	20240620	124500	53341645	2700	2700	2700	2700	0
397	20240620	124400	53341645	2700	2700	2700	2700	0
398	20240620	124300	53341645	2700	2700	2700	2700	11
399	20240620	124200	53311945	2700	2700	2700	2700	0
400	20240620	124100	53311945	2700	2700	2700	2700	1244
401	20240620	124000	49953145	2700	2700	2700	2700	0
402	20240620	123900	49953145	2700	2710	2710	2700	102
403	20240620	123800	49677645	2720	2720	2720	2720	0
404	20240620	123700	49677645	2720	2720	2720	2720	8
405	20240620	123600	49655885	2720	2720	2720	2720	36
406	20240620	123500	49557965	2720	2720	2720	2720	0
407	20240620	123400	49557965	2720	2720	2720	2720	687
408	20240620	123300	47689325	2710	2710	2710	2710	0
409	20240620	123200	47689325	2710	2710	2710	2710	0
410	20240620	123100	47689325	2710	2710	2710	2710	0
411	20240620	123000	47689325	2710	2710	2710	2710	0
412	20240620	122900	47689325	2710	2710	2710	2710	0
413	20240620	122800	47689325	2710	2710	2710	2710	0
414	20240620	122700	47689325	2710	2710	2710	2710	0
415	20240620	122600	47689325	2710	2710	2710	2710	205
416	20240620	122500	47133775	2720	2720	2720	2720	20
417	20240620	122400	47079375	2720	2720	2720	2720	0
418	20240620	122300	47079375	2720	2720	2720	2720	0
419	20240620	122200	47079375	2720	2720	2720	2720	0
420	20240620	122100	47079375	2720	2720	2720	2720	52
421	20240620	122000	46937935	2720	2720	2720	2720	0
422	20240620	121900	46937935	2720	2720	2720	2720	0
423	20240620	121800	46937935	2720	2720	2720	2720	0
424	20240620	121700	46937935	2720	2720	2720	2720	0
425	20240620	121600	46937935	2720	2720	2720	2720	0
426	20240620	121500	46937935	2720	2720	2720	2720	0
427	20240620	121400	46937935	2720	2720	2720	2720	0
428	20240620	121300	46937935	2720	2720	2720	2720	649
429	20240620	121200	45172655	2720	2720	2720	2720	0
430	20240620	121100	45172655	2720	2720	2720	2720	0
431	20240620	121000	45172655	2720	2720	2720	2720	0
432	20240620	120900	45172655	2720	2720	2720	2720	0
433	20240620	120800	45172655	2720	2720	2720	2720	92
434	20240620	120700	44922415	2720	2720	2720	2720	0
435	20240620	120600	44922415	2720	2720	2720	2720	0
436	20240620	120500	44922415	2720	2720	2720	2720	0
437	20240620	120400	44922415	2720	2720	2720	2720	0
438	20240620	120300	44922415	2720	2720	2720	2720	0
439	20240620	120200	44922415	2720	2720	2720	2720	92
440	20240620	120100	44672175	2720	2720	2720	2720	0
441	20240620	120000	44672175	2720	2720	2720	2720	0
442	20240620	115900	44672175	2720	2720	2720	2720	0
443	20240620	115800	44672175	2720	2720	2720	2720	0
444	20240620	115700	44672175	2720	2720	2720	2720	0
445	20240620	115600	44672175	2720	2720	2720	2720	0
446	20240620	115500	44672175	2720	2715	2720	2715	2
447	20240620	115400	44666740	2700	2715	2715	2700	2
448	20240620	115300	44661325	2720	2720	2720	2720	1
449	20240620	115200	44658605	2720	2705	2720	2705	649
450	20240620	115100	42897040	2700	2700	2700	2700	0
451	20240620	115000	42897040	2700	2700	2700	2700	0
452	20240620	114900	42897040	2700	2700	2700	2700	0
453	20240620	114800	42897040	2700	2700	2700	2700	1
454	20240620	114700	42894340	2705	2705	2705	2705	0
455	20240620	114600	42894340	2705	2705	2705	2705	0
456	20240620	114500	42894340	2705	2705	2705	2705	19
457	20240620	114400	42842945	2700	2700	2700	2700	0
458	20240620	114300	42842945	2700	2700	2700	2700	1
459	20240620	114200	42840245	2705	2705	2705	2705	468
460	20240620	114100	41574305	2705	2705	2705	2705	0
461	20240620	114000	41574305	2705	2705	2705	2705	0
462	20240620	113900	41574305	2705	2705	2705	2705	0
463	20240620	113800	41574305	2705	2705	2705	2705	0
464	20240620	113700	41574305	2705	2705	2705	2705	1
465	20240620	113600	41571600	2705	2705	2705	2705	0
466	20240620	113500	41571600	2705	2705	2705	2705	0
467	20240620	113400	41571600	2705	2705	2705	2705	0
468	20240620	113300	41571600	2705	2705	2705	2705	0
469	20240620	113200	41571600	2705	2705	2705	2705	1
470	20240620	113100	41568895	2715	2710	2715	2710	649
471	20240620	113000	39806970	2710	2710	2710	2710	0
472	20240620	112900	39806970	2710	2710	2710	2710	0
473	20240620	112800	39806970	2710	2710	2710	2710	8
474	20240620	112700	39785290	2705	2705	2705	2705	0
475	20240620	112600	39785290	2705	2710	2710	2705	8
476	20240620	112500	39763615	2710	2710	2710	2710	0
477	20240620	112400	39763615	2710	2710	2710	2710	0
478	20240620	112300	39763615	2710	2710	2710	2710	0
479	20240620	112200	39763615	2710	2710	2710	2710	150
480	20240620	112100	39357115	2710	2710	2710	2710	37
481	20240620	112000	39256845	2710	2710	2710	2710	72
482	20240620	111900	39061725	2715	2715	2715	2715	245
483	20240620	111800	38396550	2720	2720	2720	2720	5
484	20240620	111700	38382950	2715	2715	2715	2715	0
485	20240620	111600	38382950	2715	2715	2715	2715	0
486	20240620	111500	38382950	2715	2715	2715	2715	0
487	20240620	111400	38382950	2715	2715	2715	2715	1
488	20240620	111300	38380235	2730	2730	2730	2730	0
489	20240620	111200	38380235	2730	2730	2730	2730	0
490	20240620	111100	38380235	2730	2730	2730	2730	50
491	20240620	111000	38243735	2730	2720	2730	2720	649
492	20240620	110900	36474955	2715	2715	2715	2715	1
493	20240620	110800	36472240	2720	2720	2720	2720	0
494	20240620	110700	36472240	2720	2720	2720	2720	0
495	20240620	110600	36472240	2720	2720	2720	2720	0
496	20240620	110500	36472240	2720	2720	2720	2720	0
497	20240620	110400	36472240	2720	2720	2720	2720	119
498	20240620	110300	36148560	2720	2720	2720	2720	1
499	20240620	110200	36145840	2730	2730	2730	2730	0
500	20240620	110100	36145840	2730	2730	2730	2730	0
501	20240620	110000	36145840	2730	2730	2730	2730	1
502	20240620	105900	36143110	2720	2720	2720	2720	0
503	20240620	105800	36143110	2720	2720	2720	2720	11
504	20240620	105700	36113190	2720	2720	2720	2720	0
505	20240620	105600	36113190	2720	2720	2720	2720	0
506	20240620	105500	36113190	2720	2720	2720	2720	0
507	20240620	105400	36113190	2720	2720	2720	2720	0
508	20240620	105300	36113190	2720	2720	2720	2720	0
509	20240620	105200	36113190	2720	2720	2720	2720	1
510	20240620	105100	36110470	2730	2730	2730	2730	0
511	20240620	105000	36110470	2730	2730	2730	2730	60
512	20240620	104900	35946670	2730	2730	2730	2730	649
513	20240620	104800	34174900	2725	2725	2725	2725	18
514	20240620	104700	34125850	2730	2730	2730	2730	1
515	20240620	104600	34123120	2720	2720	2720	2720	1
516	20240620	104500	34120400	2730	2730	2730	2730	0
517	20240620	104400	34120400	2730	2720	2730	2720	2
518	20240620	104300	34114950	2720	2720	2720	2720	0
519	20240620	104200	34114950	2720	2720	2720	2720	0
520	20240620	104100	34114950	2720	2720	2720	2720	1
521	20240620	104000	34112230	2720	2720	2720	2720	159
522	20240620	103900	33679750	2720	2720	2720	2720	0
523	20240620	103800	33679750	2720	2720	2720	2720	0
524	20240620	103700	33679750	2720	2720	2720	2720	0
525	20240620	103600	33679750	2720	2720	2720	2720	0
526	20240620	103500	33679750	2720	2720	2720	2720	1
527	20240620	103400	33677030	2715	2715	2715	2715	0
528	20240620	103300	33677030	2715	2715	2715	2715	0
529	20240620	103200	33677030	2715	2715	2715	2715	0
530	20240620	103100	33677030	2715	2715	2715	2715	0
531	20240620	103000	33677030	2715	2715	2715	2715	0
532	20240620	102900	33677030	2715	2715	2715	2715	1
533	20240620	102800	33674315	2730	2730	2730	2730	649
534	20240620	102700	31902545	2715	2715	2715	2715	0
535	20240620	102600	31902545	2715	2715	2715	2715	0
536	20240620	102500	31902545	2715	2715	2715	2715	0
537	20240620	102400	31902545	2715	2715	2715	2715	1
538	20240620	102300	31899830	2715	2715	2715	2715	0
539	20240620	102200	31899830	2715	2715	2715	2715	0
540	20240620	102100	31899830	2715	2715	2715	2715	0
541	20240620	102000	31899830	2715	2715	2715	2715	0
542	20240620	101900	31899830	2715	2715	2715	2715	0
543	20240620	101800	31899830	2715	2715	2715	2715	201
544	20240620	101700	31354115	2730	2715	2730	2715	262
545	20240620	101600	30642770	2715	2715	2715	2715	0
546	20240620	101500	30642770	2715	2715	2715	2715	0
547	20240620	101400	30642770	2715	2715	2715	2715	200
548	20240620	101300	30099770	2715	2715	2715	2715	50
549	20240620	101200	29964020	2715	2715	2715	2715	1
550	20240620	101100	29961305	2725	2725	2725	2725	0
551	20240620	101000	29961305	2725	2725	2725	2725	0
552	20240620	100900	29961305	2725	2725	2725	2725	2001
553	20240620	100800	24508580	2725	2725	2725	2725	12
554	20240620	100700	24475880	2725	2725	2725	2725	197
555	20240620	100600	23939055	2725	2720	2725	2715	663
556	20240620	100500	22133370	2720	2720	2720	2720	0
557	20240620	100400	22133370	2720	2720	2720	2720	0
558	20240620	100300	22133370	2720	2720	2720	2720	0
559	20240620	100200	22133370	2720	2720	2720	2720	12
560	20240620	100100	22100730	2715	2715	2715	2715	2
561	20240620	100000	22095300	2720	2720	2720	2720	15
562	20240620	095900	22054500	2720	2720	2720	2720	3
563	20240620	095800	22046340	2720	2720	2720	2720	0
564	20240620	095700	22046340	2720	2720	2720	2720	1
565	20240620	095600	22043620	2720	2720	2720	2720	1
566	20240620	095500	22040900	2715	2720	2720	2715	4
567	20240620	095400	22030030	2720	2720	2720	2720	0
568	20240620	095300	22030030	2720	2720	2720	2720	0
569	20240620	095200	22030030	2720	2720	2720	2720	0
570	20240620	095100	22030030	2720	2720	2720	2720	0
571	20240620	095000	22030030	2720	2720	2720	2720	9
572	20240620	094900	22005550	2715	2715	2715	2715	2
573	20240620	094800	22000120	2720	2720	2720	2720	0
574	20240620	094700	22000120	2720	2720	2720	2720	0
575	20240620	094600	22000120	2720	2720	2720	2720	80
576	20240620	094500	21782520	2725	2725	2725	2725	1
577	20240620	094400	21779795	2715	2715	2715	2715	2
578	20240620	094300	21774365	2725	2725	2725	2725	30
579	20240620	094200	21692615	2725	2725	2725	2725	20
580	20240620	094100	21638115	2725	2725	2725	2725	0
581	20240620	094000	21638115	2725	2725	2725	2725	0
582	20240620	093900	21638115	2725	2725	2725	2725	0
583	20240620	093800	21638115	2725	2715	2725	2715	297
584	20240620	093700	20828810	2715	2725	2725	2715	673
585	20240620	093600	19000885	2725	2720	2725	2720	20
586	20240620	093500	18946390	2725	2725	2725	2725	0
587	20240620	093400	18946390	2725	2725	2725	2725	10
588	20240620	093300	18919140	2725	2725	2725	2725	1
589	20240620	093200	18916415	2715	2715	2715	2715	2
590	20240620	093100	18910985	2730	2730	2730	2730	0
591	20240620	093000	18910985	2730	2730	2730	2730	0
592	20240620	092900	18910985	2730	2730	2730	2730	0
593	20240620	092800	18910985	2730	2715	2730	2715	375
594	20240620	092700	17892845	2715	2715	2715	2715	2
595	20240620	092600	17887415	2730	2730	2730	2730	0
596	20240620	092500	17887415	2730	2730	2730	2730	159
597	20240620	092400	17453345	2730	2730	2730	2730	0
598	20240620	092300	17453345	2730	2730	2730	2730	0
599	20240620	092200	17453345	2730	2730	2730	2730	0
600	20240620	092100	17453345	2730	2730	2730	2730	95
601	20240620	092000	17193995	2725	2725	2725	2725	9
602	20240620	091900	17169470	2730	2730	2730	2730	3
603	20240620	091800	17161280	2730	2730	2730	2730	4
604	20240620	091700	17150360	2730	2730	2730	2730	0
605	20240620	091600	17150360	2730	2730	2730	2730	2
606	20240620	091500	17144900	2730	2730	2730	2730	0
607	20240620	091400	17144900	2730	2730	2730	2730	879
608	20240620	091300	14745230	2735	2735	2735	2735	22
609	20240620	091200	14685060	2735	2735	2735	2735	398
610	20240620	091100	13596530	2735	2740	2740	2735	201
611	20240620	091000	13045795	2730	2730	2730	2730	2
612	20240620	090900	13040335	2730	2730	2730	2730	462
613	20240620	090800	11779075	2735	2735	2735	2735	54
614	20240620	090700	11631385	2740	2730	2740	2730	295
615	20240620	090600	10825225	2730	2730	2730	2730	1
616	20240620	090500	10822495	2715	2725	2730	2715	483
617	20240620	090400	9506325	2720	2720	2720	2720	445
618	20240620	090300	8295925	2720	2705	2720	2705	639
619	20240620	090200	6565455	2705	2705	2705	2705	1
620	20240620	090100	6562750	2700	2700	2700	2700	11
621	20240620	090000	6533050	2705	2695	2705	2695	1380