KissMeData/036560/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	191800	199391270	11660	11660	11660	11660	2144
3	20240620	191700	199391270	11660	11660	11660	11660	0
4	20240620	191600	199391270	11660	11660	11660	11660	0
5	20240620	191500	199391270	11660	11660	11660	11660	0
6	20240620	191400	199391270	11660	11660	11660	11660	0
7	20240620	191300	199391270	11660	11660	11660	11660	0
8	20240620	191200	199391270	11660	11660	11660	11660	0
9	20240620	191100	199391270	11660	11660	11660	11660	0
10	20240620	191000	199391270	11660	11660	11660	11660	0
11	20240620	190900	199391270	11660	11660	11660	11660	0
12	20240620	190800	199391270	11660	11660	11660	11660	0
13	20240620	190700	199391270	11660	11660	11660	11660	0
14	20240620	190600	199391270	11660	11660	11660	11660	0
15	20240620	190500	199391270	11660	11660	11660	11660	0
16	20240620	190400	199391270	11660	11660	11660	11660	0
17	20240620	190300	199391270	11660	11660	11660	11660	0
18	20240620	190200	199391270	11660	11660	11660	11660	0
19	20240620	190100	199391270	11660	11660	11660	11660	0
20	20240620	190000	199391270	11660	11660	11660	11660	0
21	20240620	185900	199391270	11660	11660	11660	11660	0
22	20240620	185800	199391270	11660	11660	11660	11660	0
23	20240620	185700	199391270	11660	11660	11660	11660	0
24	20240620	185600	199391270	11660	11660	11660	11660	0
25	20240620	185500	199391270	11660	11660	11660	11660	0
26	20240620	185400	199391270	11660	11660	11660	11660	0
27	20240620	185300	199391270	11660	11660	11660	11660	0
28	20240620	185200	199391270	11660	11660	11660	11660	0
29	20240620	185100	199391270	11660	11660	11660	11660	0
30	20240620	185000	199391270	11660	11660	11660	11660	0
31	20240620	184900	199391270	11660	11660	11660	11660	0
32	20240620	184800	199391270	11660	11660	11660	11660	2144
33	20240620	184700	199391270	11660	11660	11660	11660	0
34	20240620	184600	199391270	11660	11660	11660	11660	0
35	20240620	184500	199391270	11660	11660	11660	11660	0
36	20240620	184400	199391270	11660	11660	11660	11660	0
37	20240620	184300	199391270	11660	11660	11660	11660	0
38	20240620	184200	199391270	11660	11660	11660	11660	0
39	20240620	184100	199391270	11660	11660	11660	11660	0
40	20240620	184000	199391270	11660	11660	11660	11660	0
41	20240620	183900	199391270	11660	11660	11660	11660	0
42	20240620	183800	199391270	11660	11660	11660	11660	0
43	20240620	183700	199391270	11660	11660	11660	11660	0
44	20240620	183600	199391270	11660	11660	11660	11660	0
45	20240620	183500	199391270	11660	11660	11660	11660	0
46	20240620	183400	199391270	11660	11660	11660	11660	0
47	20240620	183300	199391270	11660	11660	11660	11660	0
48	20240620	183200	199391270	11660	11660	11660	11660	0
49	20240620	183100	199391270	11660	11660	11660	11660	0
50	20240620	183000	199391270	11660	11660	11660	11660	0
51	20240620	182900	199391270	11660	11660	11660	11660	0
52	20240620	182800	199391270	11660	11660	11660	11660	0
53	20240620	182700	199391270	11660	11660	11660	11660	0
54	20240620	182600	199391270	11660	11660	11660	11660	0
55	20240620	182500	199391270	11660	11660	11660	11660	0
56	20240620	182400	199391270	11660	11660	11660	11660	0
57	20240620	182300	199391270	11660	11660	11660	11660	0
58	20240620	182200	199391270	11660	11660	11660	11660	0
59	20240620	182100	199391270	11660	11660	11660	11660	0
60	20240620	182000	199391270	11660	11660	11660	11660	0
61	20240620	181900	199391270	11660	11660	11660	11660	0
62	20240620	181800	199391270	11660	11660	11660	11660	2144
63	20240620	181700	199391270	11660	11660	11660	11660	0
64	20240620	181600	199391270	11660	11660	11660	11660	0
65	20240620	181500	199391270	11660	11660	11660	11660	0
66	20240620	181400	199391270	11660	11660	11660	11660	0
67	20240620	181300	199391270	11660	11660	11660	11660	0
68	20240620	181200	199391270	11660	11660	11660	11660	0
69	20240620	181100	199391270	11660	11660	11660	11660	0
70	20240620	181000	199391270	11660	11660	11660	11660	0
71	20240620	180900	199391270	11660	11660	11660	11660	0
72	20240620	180800	199391270	11660	11660	11660	11660	0
73	20240620	180700	199391270	11660	11660	11660	11660	0
74	20240620	180600	199391270	11660	11660	11660	11660	0
75	20240620	180500	199391270	11660	11660	11660	11660	0
76	20240620	180400	199391270	11660	11660	11660	11660	0
77	20240620	180300	199391270	11660	11660	11660	11660	0
78	20240620	180200	199391270	11660	11660	11660	11660	0
79	20240620	180100	199391270	11660	11660	11660	11660	0
80	20240620	180000	199391270	11660	11660	11660	11660	0
81	20240620	175900	199391270	11660	11660	11660	11660	0
82	20240620	175800	199391270	11660	11660	11660	11660	0
83	20240620	175700	199391270	11660	11660	11660	11660	0
84	20240620	175600	199391270	11660	11660	11660	11660	0
85	20240620	175500	199391270	11660	11660	11660	11660	0
86	20240620	175400	199391270	11660	11660	11660	11660	0
87	20240620	175300	199391270	11660	11660	11660	11660	0
88	20240620	175200	199391270	11660	11660	11660	11660	0
89	20240620	175100	199391270	11660	11660	11660	11660	0
90	20240620	175000	199391270	11660	11660	11660	11660	0
91	20240620	174900	199391270	11660	11660	11660	11660	0
92	20240620	174800	199391270	11660	11660	11660	11660	2144
93	20240620	174700	199391270	11660	11660	11660	11660	0
94	20240620	174600	199391270	11660	11660	11660	11660	0
95	20240620	174500	199391270	11660	11660	11660	11660	0
96	20240620	174400	199391270	11660	11660	11660	11660	0
97	20240620	174300	199391270	11660	11660	11660	11660	0
98	20240620	174200	199391270	11660	11660	11660	11660	0
99	20240620	174100	199391270	11660	11660	11660	11660	0
100	20240620	174000	199391270	11660	11660	11660	11660	0
101	20240620	173900	199391270	11660	11660	11660	11660	0
102	20240620	173800	199391270	11660	11660	11660	11660	0
103	20240620	173700	199391270	11660	11660	11660	11660	0
104	20240620	173600	199391270	11660	11660	11660	11660	0
105	20240620	173500	199391270	11660	11660	11660	11660	0
106	20240620	173400	199391270	11660	11660	11660	11660	0
107	20240620	173300	199391270	11660	11660	11660	11660	0
108	20240620	173200	199391270	11660	11660	11660	11660	0
109	20240620	173100	199391270	11660	11660	11660	11660	0
110	20240620	173000	199391270	11660	11660	11660	11660	0
111	20240620	172900	199391270	11660	11660	11660	11660	0
112	20240620	172800	199391270	11660	11660	11660	11660	0
113	20240620	172700	199391270	11660	11660	11660	11660	0
114	20240620	172600	199391270	11660	11660	11660	11660	0
115	20240620	172500	199391270	11660	11660	11660	11660	0
116	20240620	172400	199391270	11660	11660	11660	11660	0
117	20240620	172300	199391270	11660	11660	11660	11660	0
118	20240620	172200	199391270	11660	11660	11660	11660	0
119	20240620	172100	199391270	11660	11660	11660	11660	0
120	20240620	172000	199391270	11660	11660	11660	11660	0
121	20240620	171900	199391270	11660	11660	11660	11660	0
122	20240620	171800	199391270	11660	11660	11660	11660	2144
123	20240620	171700	199391270	11660	11660	11660	11660	0
124	20240620	171600	199391270	11660	11660	11660	11660	0
125	20240620	171500	199391270	11660	11660	11660	11660	0
126	20240620	171400	199391270	11660	11660	11660	11660	0
127	20240620	171300	199391270	11660	11660	11660	11660	0
128	20240620	171200	199391270	11660	11660	11660	11660	0
129	20240620	171100	199391270	11660	11660	11660	11660	0
130	20240620	171000	199391270	11660	11660	11660	11660	0
131	20240620	170900	199391270	11660	11660	11660	11660	0
132	20240620	170800	199391270	11660	11660	11660	11660	0
133	20240620	170700	199391270	11660	11660	11660	11660	0
134	20240620	170600	199391270	11660	11660	11660	11660	0
135	20240620	170500	199391270	11660	11660	11660	11660	0
136	20240620	170400	199391270	11660	11660	11660	11660	0
137	20240620	170300	199391270	11660	11660	11660	11660	0
138	20240620	170200	199391270	11660	11660	11660	11660	0
139	20240620	170100	199391270	11660	11660	11660	11660	0
140	20240620	170000	199391270	11660	11660	11660	11660	0
141	20240620	165900	199391270	11660	11660	11660	11660	0
142	20240620	165800	199391270	11660	11660	11660	11660	0
143	20240620	165700	199391270	11660	11660	11660	11660	0
144	20240620	165600	199391270	11660	11660	11660	11660	0
145	20240620	165500	199391270	11660	11660	11660	11660	0
146	20240620	165400	199391270	11660	11660	11660	11660	0
147	20240620	165300	199391270	11660	11660	11660	11660	0
148	20240620	165200	199391270	11660	11660	11660	11660	0
149	20240620	165100	199391270	11660	11660	11660	11660	0
150	20240620	165000	199391270	11660	11660	11660	11660	0
151	20240620	164900	199391270	11660	11660	11660	11660	0
152	20240620	164800	199391270	11660	11660	11660	11660	2144
153	20240620	164700	199391270	11660	11660	11660	11660	0
154	20240620	164600	199391270	11660	11660	11660	11660	0
155	20240620	164500	199391270	11660	11660	11660	11660	0
156	20240620	164400	199391270	11660	11660	11660	11660	0
157	20240620	164300	199391270	11660	11660	11660	11660	0
158	20240620	164200	199391270	11660	11660	11660	11660	0
159	20240620	164100	199391270	11660	11660	11660	11660	0
160	20240620	164000	199391270	11660	11660	11660	11660	0
161	20240620	163900	199391270	11660	11660	11660	11660	0
162	20240620	163800	199391270	11660	11660	11660	11660	0
163	20240620	163700	199391270	11660	11660	11660	11660	0
164	20240620	163600	199391270	11660	11660	11660	11660	0
165	20240620	163500	199391270	11660	11660	11660	11660	0
166	20240620	163400	199391270	11660	11660	11660	11660	0
167	20240620	163300	199391270	11660	11660	11660	11660	0
168	20240620	163200	199391270	11660	11660	11660	11660	0
169	20240620	163100	199391270	11660	11660	11660	11660	0
170	20240620	163000	199391270	11660	11660	11660	11660	0
171	20240620	162900	199391270	11660	11660	11660	11660	0
172	20240620	162800	199391270	11660	11660	11660	11660	0
173	20240620	162700	199391270	11660	11660	11660	11660	0
174	20240620	162600	199391270	11660	11660	11660	11660	0
175	20240620	162500	199391270	11660	11660	11660	11660	0
176	20240620	162400	199391270	11660	11660	11660	11660	0
177	20240620	162300	199391270	11660	11660	11660	11660	0
178	20240620	162200	199391270	11660	11660	11660	11660	0
179	20240620	162100	199391270	11660	11660	11660	11660	0
180	20240620	162000	199391270	11660	11660	11660	11660	0
181	20240620	161900	199391270	11660	11660	11660	11660	0
182	20240620	161800	199391270	11660	11660	11660	11660	2144
183	20240620	161700	199391270	11660	11660	11660	11660	0
184	20240620	161600	199391270	11660	11660	11660	11660	0
185	20240620	161500	199391270	11660	11660	11660	11660	0
186	20240620	161400	199391270	11660	11660	11660	11660	0
187	20240620	161300	199391270	11660	11660	11660	11660	0
188	20240620	161200	199391270	11660	11660	11660	11660	0
189	20240620	161100	199391270	11660	11660	11660	11660	0
190	20240620	161000	199391270	11660	11660	11660	11660	0
191	20240620	160900	199391270	11660	11660	11660	11660	0
192	20240620	160800	199391270	11660	11660	11660	11660	0
193	20240620	160700	199391270	11660	11660	11660	11660	0
194	20240620	160600	199391270	11660	11660	11660	11660	0
195	20240620	160500	199391270	11660	11660	11660	11660	0
196	20240620	160400	199391270	11660	11660	11660	11660	0
197	20240620	160300	199391270	11660	11660	11660	11660	0
198	20240620	160200	199391270	11660	11660	11660	11660	0
199	20240620	160100	199391270	11660	11660	11660	11660	0
200	20240620	160000	199391270	11660	11660	11660	11660	0
201	20240620	155900	199391270	11660	11660	11660	11660	0
202	20240620	155800	199391270	11660	11660	11660	11660	0
203	20240620	155700	199391270	11660	11660	11660	11660	0
204	20240620	155600	199391270	11660	11660	11660	11660	0
205	20240620	155500	199391270	11660	11660	11660	11660	0
206	20240620	155400	199391270	11660	11660	11660	11660	0
207	20240620	155300	199391270	11660	11660	11660	11660	0
208	20240620	155200	199391270	11660	11660	11660	11660	0
209	20240620	155100	199391270	11660	11660	11660	11660	0
210	20240620	155000	199391270	11660	11660	11660	11660	0
211	20240620	154900	199391270	11660	11660	11660	11660	0
212	20240620	154800	199391270	11660	11660	11660	11660	2144
213	20240620	154700	199391270	11660	11660	11660	11660	0
214	20240620	154600	199391270	11660	11660	11660	11660	0
215	20240620	154500	199391270	11660	11660	11660	11660	0
216	20240620	154400	199391270	11660	11660	11660	11660	0
217	20240620	154300	199391270	11660	11660	11660	11660	0
218	20240620	154200	199391270	11660	11660	11660	11660	0
219	20240620	154100	199391270	11660	11660	11660	11660	0
220	20240620	154000	199391270	11660	11660	11660	11660	0
221	20240620	153900	199391270	11660	11660	11660	11660	0
222	20240620	153800	199391270	11660	11660	11660	11660	0
223	20240620	153700	199391270	11660	11660	11660	11660	0
224	20240620	153600	199391270	11660	11660	11660	11660	0
225	20240620	153500	199391270	11660	11660	11660	11660	0
226	20240620	153400	199391270	11660	11660	11660	11660	0
227	20240620	153300	199391270	11660	11660	11660	11660	0
228	20240620	153200	199391270	11660	11660	11660	11660	0
229	20240620	153100	199391270	11660	11660	11660	11660	0
230	20240620	153000	199391270	11660	11660	11660	11660	2144
231	20240620	152900	174392230	11660	11660	11660	11660	0
232	20240620	152800	174392230	11660	11660	11660	11660	0
233	20240620	152700	174392230	11660	11660	11660	11660	0
234	20240620	152600	174392230	11660	11660	11660	11660	0
235	20240620	152500	174392230	11660	11660	11660	11660	0
236	20240620	152400	174392230	11660	11660	11660	11660	0
237	20240620	152300	174392230	11660	11660	11660	11660	0
238	20240620	152200	174392230	11660	11660	11660	11660	0
239	20240620	152100	174392230	11660	11660	11660	11660	0
240	20240620	152000	174392230	11660	11660	11660	11660	0
241	20240620	151900	174392230	11660	11610	11660	11610	83
242	20240620	151800	173428550	11660	11660	11660	11660	0
243	20240620	151700	173428550	11660	11660	11660	11660	0
244	20240620	151600	173428550	11660	11660	11660	11660	11
245	20240620	151500	173300290	11660	11620	11660	11610	23
246	20240620	151400	173032610	11620	11660	11660	11620	24
247	20240620	151300	172753250	11650	11650	11650	11650	11
248	20240620	151200	172625100	11670	11600	11670	11600	79
249	20240620	151100	171706730	11630	11630	11630	11630	11
250	20240620	151000	171578800	11630	11600	11630	11600	12
251	20240620	150900	171439270	11630	11600	11630	11600	24
252	20240620	150800	171160540	11630	11630	11630	11630	11
253	20240620	150700	171032610	11630	11630	11630	11630	11
254	20240620	150600	170904680	11630	11630	11630	11630	11
255	20240620	150500	170776750	11630	11610	11630	11610	14
256	20240620	150400	170613990	11610	11590	11610	11590	74
257	20240620	150300	169755690	11600	11600	11600	11600	553
258	20240620	150200	163340890	11600	11610	11610	11590	861
259	20240620	150100	153353190	11610	11610	11610	11600	47
260	20240620	150000	152807530	11620	11610	11620	11610	12
261	20240620	145900	152668100	11620	11620	11620	11620	11
262	20240620	145800	152540280	11620	11610	11620	11610	23
263	20240620	145700	152273140	11620	11620	11620	11620	40
264	20240620	145600	151808340	11620	11620	11620	11620	75
265	20240620	145500	150936840	11620	11620	11620	11620	43
266	20240620	145400	150437180	11620	11620	11620	11620	65
267	20240620	145300	149681880	11630	11640	11640	11630	217
268	20240620	145200	147156170	11640	11640	11640	11640	36
269	20240620	145100	146737130	11640	11640	11640	11640	11
270	20240620	145000	146609090	11640	11640	11640	11640	14
271	20240620	144900	146446130	11640	11640	11650	11640	82
272	20240620	144800	145491280	11650	11650	11650	11650	11
273	20240620	144700	145363130	11650	11650	11650	11650	33
274	20240620	144600	144978680	11650	11650	11650	11650	63
275	20240620	144500	144244730	11660	11660	11660	11660	30
276	20240620	144400	143894930	11670	11670	11670	11670	58
277	20240620	144300	143218070	11670	11670	11670	11670	211
278	20240620	144200	140755700	11670	11670	11670	11670	11
279	20240620	144100	140627330	11670	11670	11670	11670	42
280	20240620	144000	140137190	11660	11670	11670	11660	12
281	20240620	143900	139997160	11670	11670	11670	11670	11
282	20240620	143800	139868790	11670	11670	11670	11670	40
283	20240620	143700	139401990	11670	11670	11670	11670	27
284	20240620	143600	139086900	11670	11670	11670	11670	11
285	20240620	143500	138958530	11670	11670	11670	11670	51
286	20240620	143400	138363360	11670	11670	11670	11670	11
287	20240620	143300	138234990	11670	11670	11670	11670	44
288	20240620	143200	137721510	11660	11670	11670	11660	26
289	20240620	143100	137418240	11670	11670	11670	11670	11
290	20240620	143000	137289870	11670	11670	11670	11670	35
291	20240620	142900	136881420	11670	11670	11670	11670	11
292	20240620	142800	136753050	11660	11670	11670	11660	19
293	20240620	142700	136531400	11670	11670	11670	11670	11
294	20240620	142600	136403030	11670	11670	11670	11670	11
295	20240620	142500	136274660	11670	11670	11670	11670	20
296	20240620	142400	136041260	11660	11660	11660	11660	11
297	20240620	142300	135913000	11650	11670	11670	11650	111
298	20240620	142200	134619370	11670	11670	11670	11670	42
299	20240620	142100	134129230	11670	11670	11670	11670	12
300	20240620	142000	133989190	11670	11670	11670	11670	11
301	20240620	141900	133860820	11670	11670	11670	11670	11
302	20240620	141800	133732450	11670	11670	11670	11670	17
303	20240620	141700	133534060	11660	11660	11660	11660	5
304	20240620	141600	133475760	11650	11650	11650	11650	21
305	20240620	141500	133231110	11650	11650	11650	11650	11
306	20240620	141400	133102960	11650	11650	11650	11650	11
307	20240620	141300	132974810	11650	11650	11650	11650	35
308	20240620	141200	132567060	11650	11650	11650	11650	11
309	20240620	141100	132438910	11650	11660	11660	11650	47
310	20240620	141000	131891230	11660	11660	11660	11660	11
311	20240620	140900	131762970	11660	11660	11660	11660	11
312	20240620	140800	131634710	11660	11660	11660	11660	11
313	20240620	140700	131506450	11660	11660	11660	11660	11
314	20240620	140600	131378190	11660	11660	11660	11660	12
315	20240620	140500	131238270	11660	11650	11660	11650	39
316	20240620	140400	130783630	11650	11650	11650	11650	11
317	20240620	140300	130655480	11620	11660	11660	11620	111
318	20240620	140200	129364530	11660	11660	11660	11660	52
319	20240620	140100	128758210	11660	11660	11660	11660	11
320	20240620	140000	128629950	11660	11660	11660	11660	134
321	20240620	135900	127067510	11660	11660	11660	11660	11
322	20240620	135800	126939250	11660	11660	11660	11660	12
323	20240620	135700	126799330	11660	11660	11660	11660	32
324	20240620	135600	126426210	11660	11660	11660	11660	11
325	20240620	135500	126297950	11660	11660	11660	11660	11
326	20240620	135400	126169690	11650	11660	11660	11650	60
327	20240620	135300	125470580	11660	11650	11660	11650	25
328	20240620	135200	125179220	11660	11660	11660	11660	13
329	20240620	135100	125027640	11660	11660	11660	11660	11
330	20240620	135000	124899380	11660	11660	11660	11660	111
331	20240620	134900	123605120	11660	11650	11660	11650	46
332	20240620	134800	123069110	11650	11650	11650	11650	15
333	20240620	134700	122894360	11640	11640	11640	11640	7
334	20240620	134600	122812880	11640	11640	11640	11640	11
335	20240620	134500	122684840	11640	11640	11640	11640	11
336	20240620	134400	122556800	11640	11640	11640	11640	11
337	20240620	134300	122428760	11640	11640	11640	11640	11
338	20240620	134200	122300720	11640	11640	11640	11640	11
339	20240620	134100	122172680	11600	11640	11640	11600	211
340	20240620	134000	119722970	11630	11640	11640	11630	12
341	20240620	133900	119583300	11640	11640	11640	11640	11
342	20240620	133800	119455260	11640	11640	11640	11640	11
343	20240620	133700	119327220	11600	11600	11600	11600	0
344	20240620	133600	119327220	11600	11600	11600	11600	0
345	20240620	133500	119327220	11600	11600	11600	11600	0
346	20240620	133400	119327220	11600	11620	11620	11600	60
347	20240620	133300	118630550	11620	11620	11620	11620	83
348	20240620	133200	117666090	11600	11600	11600	11600	0
349	20240620	133100	117666090	11600	11600	11600	11600	0
350	20240620	133000	117666090	11600	11610	11610	11600	101
351	20240620	132900	116494250	11600	11620	11620	11600	108
352	20240620	132800	115241280	11620	11630	11630	11620	30
353	20240620	132700	114892590	11640	11640	11640	11640	33
354	20240620	132600	114508470	11630	11630	11630	11630	0
355	20240620	132500	114508470	11630	11630	11630	11630	2
356	20240620	132400	114485210	11640	11640	11640	11640	25
357	20240620	132300	114194210	11630	11630	11630	11630	0
358	20240620	132200	114194210	11630	11630	11630	11630	0
359	20240620	132100	114194210	11630	11630	11630	11630	29
360	20240620	132000	113856940	11630	11630	11630	11630	58
361	20240620	131900	113182400	11640	11640	11640	11640	10
362	20240620	131800	113066000	11640	11630	11640	11630	58
363	20240620	131700	112391180	11630	11630	11630	11630	0
364	20240620	131600	112391180	11630	11630	11630	11630	0
365	20240620	131500	112391180	11630	11630	11630	11630	0
366	20240620	131400	112391180	11630	11630	11630	11630	0
367	20240620	131300	112391180	11630	11630	11640	11630	31
368	20240620	131200	112030360	11640	11640	11640	11640	0
369	20240620	131100	112030360	11640	11630	11640	11630	386
370	20240620	131000	107537980	11630	11630	11630	11630	35
371	20240620	130900	107130930	11620	11620	11620	11620	86
372	20240620	130800	106131610	11630	11620	11630	11620	112
373	20240620	130700	104829160	11620	11620	11620	11620	11
374	20240620	130600	104701340	11620	11620	11620	11620	0
375	20240620	130500	104701340	11620	11620	11620	11620	37
376	20240620	130400	104271400	11610	11610	11610	11610	0
377	20240620	130300	104271400	11610	11610	11610	11610	0
378	20240620	130200	104271400	11610	11610	11610	11610	20
379	20240620	130100	104039200	11600	11610	11610	11600	2
380	20240620	130000	104015990	11610	11610	11610	11610	0
381	20240620	125900	104015990	11610	11610	11610	11610	30
382	20240620	125800	103667690	11600	11600	11600	11600	0
383	20240620	125700	103667690	11600	11600	11600	11600	0
384	20240620	125600	103667690	11600	11600	11600	11600	10
385	20240620	125500	103551690	11590	11590	11590	11590	0
386	20240620	125400	103551690	11590	11590	11590	11590	7
387	20240620	125300	103470560	11590	11590	11590	11590	0
388	20240620	125200	103470560	11590	11590	11590	11590	0
389	20240620	125100	103470560	11590	11590	11590	11590	21
390	20240620	125000	103227170	11590	11590	11590	11590	23
391	20240620	124900	102960600	11600	11600	11600	11600	0
392	20240620	124800	102960600	11600	11600	11600	11600	34
393	20240620	124700	102566200	11590	11590	11590	11590	0
394	20240620	124600	102566200	11590	11590	11590	11590	0
395	20240620	124500	102566200	11590	11590	11590	11590	2
396	20240620	124400	102543020	11590	11590	11590	11590	0
397	20240620	124300	102543020	11590	11590	11590	11590	10
398	20240620	124200	102427120	11560	11560	11560	11560	0
399	20240620	124100	102427120	11560	11560	11560	11560	0
400	20240620	124000	102427120	11560	11560	11560	11560	0
401	20240620	123900	102427120	11560	11560	11560	11560	0
402	20240620	123800	102427120	11560	11590	11590	11560	300
403	20240620	123700	98957320	11600	11600	11600	11600	30
404	20240620	123600	98609320	11600	11600	11600	11600	0
405	20240620	123500	98609320	11600	11600	11600	11600	0
406	20240620	123400	98609320	11600	11600	11600	11600	27
407	20240620	123300	98296120	11590	11590	11590	11590	0
408	20240620	123200	98296120	11590	11590	11590	11590	0
409	20240620	123100	98296120	11590	11590	11590	11590	46
410	20240620	123000	97762980	11590	11590	11590	11590	0
411	20240620	122900	97762980	11590	11590	11590	11590	26
412	20240620	122800	97461640	11590	11590	11590	11590	0
413	20240620	122700	97461640	11590	11590	11590	11590	29
414	20240620	122600	97125530	11590	11590	11590	11590	375
415	20240620	122500	92779280	11590	11590	11590	11590	0
416	20240620	122400	92779280	11590	11590	11590	11590	0
417	20240620	122300	92779280	11590	11590	11590	11590	28
418	20240620	122200	92454760	11580	11580	11580	11580	0
419	20240620	122100	92454760	11580	11580	11580	11580	310
420	20240620	122000	88864960	11580	11580	11580	11580	0
421	20240620	121900	88864960	11580	11580	11580	11580	0
422	20240620	121800	88864960	11580	11580	11580	11580	24
423	20240620	121700	88587040	11580	11580	11580	11580	0
424	20240620	121600	88587040	11580	11580	11580	11580	0
425	20240620	121500	88587040	11580	11580	11580	11580	28
426	20240620	121400	88262800	11570	11570	11570	11570	0
427	20240620	121300	88262800	11570	11570	11570	11570	0
428	20240620	121200	88262800	11570	11570	11570	11570	10
429	20240620	121100	88147100	11560	11560	11560	11560	0
430	20240620	121000	88147100	11560	11570	11580	11560	1451
431	20240620	120900	71362480	11560	11560	11560	11560	4
432	20240620	120800	71316240	11560	11560	11560	11560	0
433	20240620	120700	71316240	11560	11560	11560	11560	75
434	20240620	120600	70449240	11560	11560	11560	11560	100
435	20240620	120500	69293240	11560	11560	11560	11560	0
436	20240620	120400	69293240	11560	11560	11560	11560	30
437	20240620	120300	68946440	11550	11550	11550	11550	1
438	20240620	120200	68934890	11560	11560	11560	11560	0
439	20240620	120100	68934890	11560	11560	11560	11560	27
440	20240620	120000	68622770	11560	11560	11560	11560	0
441	20240620	115900	68622770	11560	11560	11560	11560	30
442	20240620	115800	68275970	11560	11560	11560	11560	0
443	20240620	115700	68275970	11560	11560	11560	11560	0
444	20240620	115600	68275970	11560	11560	11560	11560	28
445	20240620	115500	67952290	11560	11560	11560	11560	0
446	20240620	115400	67952290	11560	11560	11560	11560	0
447	20240620	115300	67952290	11560	11560	11560	11560	30
448	20240620	115200	67605490	11560	11560	11560	11560	0
449	20240620	115100	67605490	11560	11560	11560	11560	0
450	20240620	115000	67605490	11560	11560	11560	11560	27
451	20240620	114900	67293370	11560	11560	11560	11560	2
452	20240620	114800	67270250	11560	11560	11560	11560	32
453	20240620	114700	66900330	11550	11550	11550	11550	66
454	20240620	114600	66138030	11560	11560	11560	11560	0
455	20240620	114500	66138030	11560	11560	11560	11560	25
456	20240620	114400	65849030	11560	11560	11560	11560	2
457	20240620	114300	65825910	11560	11560	11560	11560	0
458	20240620	114200	65825910	11560	11560	11560	11560	86
459	20240620	114100	64831750	11550	11550	11550	11550	0
460	20240620	114000	64831750	11550	11550	11550	11550	73
461	20240620	113900	63988600	11560	11560	11560	11560	22
462	20240620	113800	63734280	11550	11550	11550	11550	22
463	20240620	113700	63480180	11560	11560	11560	11560	34
464	20240620	113600	63087140	11560	11560	11560	11560	0
465	20240620	113500	63087140	11560	11560	11560	11560	0
466	20240620	113400	63087140	11560	11560	11560	11560	24
467	20240620	113300	62809700	11560	11560	11560	11560	0
468	20240620	113200	62809700	11560	11560	11560	11560	0
469	20240620	113100	62809700	11560	11560	11560	11560	28
470	20240620	113000	62486020	11560	11560	11560	11560	0
471	20240620	112900	62486020	11560	11560	11560	11560	10
472	20240620	112800	62370420	11560	11560	11560	11560	30
473	20240620	112700	62023620	11560	11560	11560	11560	0
474	20240620	112600	62023620	11560	11560	11560	11560	2
475	20240620	112500	62000500	11560	11560	11560	11560	54
476	20240620	112400	61376260	11560	11560	11560	11560	0
477	20240620	112300	61376260	11560	11560	11560	11560	23
478	20240620	112200	61110380	11560	11560	11560	11560	0
479	20240620	112100	61110380	11560	11560	11560	11560	0
480	20240620	112000	61110380	11560	11560	11560	11560	37
481	20240620	111900	60682660	11560	11560	11560	11560	0
482	20240620	111800	60682660	11560	11560	11560	11560	0
483	20240620	111700	60682660	11560	11560	11560	11560	21
484	20240620	111600	60439900	11560	11560	11560	11560	0
485	20240620	111500	60439900	11560	11560	11560	11560	0
486	20240620	111400	60439900	11560	11560	11560	11560	35
487	20240620	111300	60035300	11550	11550	11550	11550	2
488	20240620	111200	60012200	11560	11560	11560	11560	22
489	20240620	111100	59757880	11560	11560	11560	11560	0
490	20240620	111000	59757880	11560	11560	11560	11560	0
491	20240620	110900	59757880	11560	11560	11560	11560	386
492	20240620	110800	55295720	11560	11560	11560	11560	1
493	20240620	110700	55284160	11550	11560	11560	11550	15
494	20240620	110600	55110900	11550	11550	11550	11550	10
495	20240620	110500	54995400	11550	11550	11550	11550	0
496	20240620	110400	54995400	11550	11550	11550	11550	0
497	20240620	110300	54995400	11550	11550	11550	11550	37
498	20240620	110200	54568050	11550	11550	11550	11550	1
499	20240620	110100	54556500	11550	11550	11550	11550	20
500	20240620	110000	54325500	11550	11550	11550	11550	3
501	20240620	105900	54290850	11550	11550	11550	11550	57
502	20240620	105800	53632500	11560	11560	11560	11560	30
503	20240620	105700	53285700	11560	11560	11560	11560	0
504	20240620	105600	53285700	11560	11560	11560	11560	0
505	20240620	105500	53285700	11560	11560	11560	11560	28
506	20240620	105400	52962020	11560	11560	11560	11560	0
507	20240620	105300	52962020	11560	11560	11560	11560	0
508	20240620	105200	52962020	11560	11560	11560	11560	34
509	20240620	105100	52568980	11560	11560	11560	11560	0
510	20240620	105000	52568980	11560	11550	11560	11550	27
511	20240620	104900	52257020	11540	11540	11540	11540	0
512	20240620	104800	52257020	11540	11550	11550	11540	167
513	20240620	104700	50329480	11550	11550	11550	11550	0
514	20240620	104600	50329480	11550	11550	11550	11550	0
515	20240620	104500	50329480	11550	11550	11550	11550	21
516	20240620	104400	50086930	11550	11550	11550	11550	0
517	20240620	104300	50086930	11550	11550	11550	11550	18
518	20240620	104200	49879030	11560	11560	11560	11560	0
519	20240620	104100	49879030	11560	11560	11560	11560	37
520	20240620	104000	49451310	11550	11550	11550	11550	0
521	20240620	103900	49451310	11550	11550	11550	11550	5
522	20240620	103800	49393560	11550	11550	11550	11550	0
523	20240620	103700	49393560	11550	11550	11550	11550	10
524	20240620	103600	49278060	11550	11550	11550	11550	171
525	20240620	103500	47303010	11550	11550	11550	11550	0
526	20240620	103400	47303010	11550	11550	11550	11550	1
527	20240620	103300	47291460	11550	11550	11550	11550	21
528	20240620	103200	47048910	11550	11550	11550	11550	32
529	20240620	103100	46679310	11540	11540	11540	11540	0
530	20240620	103000	46679310	11540	11540	11540	11540	41
531	20240620	102900	46206170	11540	11540	11540	11540	0
532	20240620	102800	46206170	11540	11540	11540	11540	45
533	20240620	102700	45686870	11540	11540	11540	11540	0
534	20240620	102600	45686870	11540	11540	11540	11540	26
535	20240620	102500	45386830	11540	11540	11540	11540	57
536	20240620	102400	44729050	11540	11540	11540	11540	0
537	20240620	102300	44729050	11540	11530	11540	11530	5
538	20240620	102200	44671390	11530	11530	11530	11530	1
539	20240620	102100	44659860	11530	11530	11530	11530	0
540	20240620	102000	44659860	11530	11540	11540	11530	224
541	20240620	101900	42076390	11540	11540	11540	11540	0
542	20240620	101800	42076390	11540	11540	11540	11540	0
543	20240620	101700	42076390	11540	11540	11540	11540	10
544	20240620	101600	41960990	11550	11550	11550	11550	0
545	20240620	101500	41960990	11550	11550	11550	11550	0
546	20240620	101400	41960990	11550	11550	11550	11550	0
547	20240620	101300	41960990	11550	11550	11550	11550	100
548	20240620	101200	40805990	11550	11550	11550	11550	0
549	20240620	101100	40805990	11550	11550	11550	11550	10
550	20240620	101000	40690490	11530	11530	11530	11530	0
551	20240620	100900	40690490	11530	11530	11530	11530	244
552	20240620	100800	37877170	11530	11530	11530	11530	26
553	20240620	100700	37577390	11550	11550	11550	11550	3
554	20240620	100600	37542740	11550	11550	11550	11550	5
555	20240620	100500	37484990	11550	11550	11550	11550	0
556	20240620	100400	37484990	11550	11550	11550	11550	0
557	20240620	100300	37484990	11550	11550	11550	11550	0
558	20240620	100200	37484990	11550	11550	11550	11550	0
559	20240620	100100	37484990	11550	11550	11550	11550	0
560	20240620	100000	37484990	11550	11550	11550	11550	6
561	20240620	095900	37415690	11550	11550	11550	11550	0
562	20240620	095800	37415690	11550	11550	11550	11550	0
563	20240620	095700	37415690	11550	11520	11550	11520	105
564	20240620	095600	36206060	11520	11520	11520	11520	11
565	20240620	095500	36079340	11520	11520	11520	11520	17
566	20240620	095400	35883500	11510	11510	11510	11510	18
567	20240620	095300	35676320	11510	11510	11510	11500	127
568	20240620	095200	34214750	11510	11510	11520	11510	55
569	20240620	095100	33581490	11510	11510	11510	11510	0
570	20240620	095000	33581490	11510	11510	11510	11510	66
571	20240620	094900	32821830	11510	11510	11510	11510	3
572	20240620	094800	32787300	11510	11510	11510	11510	100
573	20240620	094700	31636300	11510	11510	11510	11510	0
574	20240620	094600	31636300	11510	11510	11510	11510	0
575	20240620	094500	31636300	11510	11510	11510	11510	1079
576	20240620	094400	19217010	11520	11520	11520	11520	19
577	20240620	094300	18998130	11520	11520	11520	11520	110
578	20240620	094200	17730930	11520	11520	11520	11520	10
579	20240620	094100	17615730	11520	11520	11520	11520	0
580	20240620	094000	17615730	11520	11520	11520	11520	2
581	20240620	093900	17592690	11530	11530	11530	11530	0
582	20240620	093800	17592690	11530	11530	11530	11530	90
583	20240620	093700	16554990	11550	11550	11550	11550	0
584	20240620	093600	16554990	11550	11550	11550	11550	0
585	20240620	093500	16554990	11550	11550	11550	11550	0
586	20240620	093400	16554990	11550	11550	11550	11550	0
587	20240620	093300	16554990	11550	11550	11550	11550	1
588	20240620	093200	16543440	11520	11520	11520	11520	8
589	20240620	093100	16451280	11520	11530	11530	11520	264
590	20240620	093000	13407950	11560	11560	11560	11560	3
591	20240620	092900	13373270	11560	11530	11560	11530	11
592	20240620	092800	13246410	11560	11560	11560	11560	1
593	20240620	092700	13234850	11530	11530	11530	11530	17
594	20240620	092600	13038840	11560	11540	11560	11540	228
595	20240620	092500	10407700	11560	11560	11560	11560	0
596	20240620	092400	10407700	11560	11560	11560	11560	0
597	20240620	092300	10407700	11560	11560	11560	11560	0
598	20240620	092200	10407700	11560	11560	11560	11560	1
599	20240620	092100	10396140	11560	11530	11560	11530	4
600	20240620	092000	10349990	11560	11560	11560	11560	0
601	20240620	091900	10349990	11560	11560	11560	11560	0
602	20240620	091800	10349990	11560	11560	11560	11560	1
603	20240620	091700	10338430	11520	11520	11520	11520	0
604	20240620	091600	10338430	11520	11530	11530	11520	32
605	20240620	091500	9969770	11540	11570	11570	11540	368
606	20240620	091400	5720300	11580	11580	11580	11580	1
607	20240620	091300	5708720	11570	11570	11570	11570	0
608	20240620	091200	5708720	11570	11570	11570	11570	14
609	20240620	091100	5546740	11580	11580	11580	11580	0
610	20240620	091000	5546740	11580	11580	11580	11580	388
611	20240620	090900	1053700	11580	11580	11580	11580	0
612	20240620	090800	1053700	11580	11580	11580	11580	0
613	20240620	090700	1053700	11580	11580	11580	11580	0
614	20240620	090600	1053700	11580	11580	11580	11580	4
615	20240620	090500	1007380	11580	11590	11590	11580	41
616	20240620	090400	532590	11580	11580	11580	11580	0
617	20240620	090300	532590	11580	11580	11580	11580	1
618	20240620	090200	521010	11570	11570	11570	11570	0
619	20240620	090100	521010	11570	11570	11570	11570	0
620	20240620	090000	521010	11570	11550	11640	11550	45