KissMeData/042500/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	192400	508412450	5750	5750	5750	5750	678
3	20240620	192300	508412450	5750	5750	5750	5750	0
4	20240620	192200	508412450	5750	5750	5750	5750	0
5	20240620	192100	508412450	5750	5750	5750	5750	0
6	20240620	192000	508412450	5750	5750	5750	5750	0
7	20240620	191900	508412450	5750	5750	5750	5750	0
8	20240620	191800	508412450	5750	5750	5750	5750	0
9	20240620	191700	508412450	5750	5750	5750	5750	0
10	20240620	191600	508412450	5750	5750	5750	5750	0
11	20240620	191500	508412450	5750	5750	5750	5750	0
12	20240620	191400	508412450	5750	5750	5750	5750	0
13	20240620	191300	508412450	5750	5750	5750	5750	0
14	20240620	191200	508412450	5750	5750	5750	5750	0
15	20240620	191100	508412450	5750	5750	5750	5750	0
16	20240620	191000	508412450	5750	5750	5750	5750	0
17	20240620	190900	508412450	5750	5750	5750	5750	0
18	20240620	190800	508412450	5750	5750	5750	5750	0
19	20240620	190700	508412450	5750	5750	5750	5750	0
20	20240620	190600	508412450	5750	5750	5750	5750	0
21	20240620	190500	508412450	5750	5750	5750	5750	0
22	20240620	190400	508412450	5750	5750	5750	5750	0
23	20240620	190300	508412450	5750	5750	5750	5750	0
24	20240620	190200	508412450	5750	5750	5750	5750	0
25	20240620	190100	508412450	5750	5750	5750	5750	0
26	20240620	190000	508412450	5750	5750	5750	5750	0
27	20240620	185900	508412450	5750	5750	5750	5750	0
28	20240620	185800	508412450	5750	5750	5750	5750	0
29	20240620	185700	508412450	5750	5750	5750	5750	0
30	20240620	185600	508412450	5750	5750	5750	5750	0
31	20240620	185500	508412450	5750	5750	5750	5750	0
32	20240620	185400	508412450	5750	5750	5750	5750	678
33	20240620	185300	508412450	5750	5750	5750	5750	0
34	20240620	185200	508412450	5750	5750	5750	5750	0
35	20240620	185100	508412450	5750	5750	5750	5750	0
36	20240620	185000	508412450	5750	5750	5750	5750	0
37	20240620	184900	508412450	5750	5750	5750	5750	0
38	20240620	184800	508412450	5750	5750	5750	5750	0
39	20240620	184700	508412450	5750	5750	5750	5750	0
40	20240620	184600	508412450	5750	5750	5750	5750	0
41	20240620	184500	508412450	5750	5750	5750	5750	0
42	20240620	184400	508412450	5750	5750	5750	5750	0
43	20240620	184300	508412450	5750	5750	5750	5750	0
44	20240620	184200	508412450	5750	5750	5750	5750	0
45	20240620	184100	508412450	5750	5750	5750	5750	0
46	20240620	184000	508412450	5750	5750	5750	5750	0
47	20240620	183900	508412450	5750	5750	5750	5750	0
48	20240620	183800	508412450	5750	5750	5750	5750	0
49	20240620	183700	508412450	5750	5750	5750	5750	0
50	20240620	183600	508412450	5750	5750	5750	5750	0
51	20240620	183500	508412450	5750	5750	5750	5750	0
52	20240620	183400	508412450	5750	5750	5750	5750	0
53	20240620	183300	508412450	5750	5750	5750	5750	0
54	20240620	183200	508412450	5750	5750	5750	5750	0
55	20240620	183100	508412450	5750	5750	5750	5750	0
56	20240620	183000	508412450	5750	5750	5750	5750	0
57	20240620	182900	508412450	5750	5750	5750	5750	0
58	20240620	182800	508412450	5750	5750	5750	5750	0
59	20240620	182700	508412450	5750	5750	5750	5750	0
60	20240620	182600	508412450	5750	5750	5750	5750	0
61	20240620	182500	508412450	5750	5750	5750	5750	0
62	20240620	182400	508412450	5750	5750	5750	5750	678
63	20240620	182300	508412450	5750	5750	5750	5750	0
64	20240620	182200	508412450	5750	5750	5750	5750	0
65	20240620	182100	508412450	5750	5750	5750	5750	0
66	20240620	182000	508412450	5750	5750	5750	5750	0
67	20240620	181900	508412450	5750	5750	5750	5750	0
68	20240620	181800	508412450	5750	5750	5750	5750	0
69	20240620	181700	508412450	5750	5750	5750	5750	0
70	20240620	181600	508412450	5750	5750	5750	5750	0
71	20240620	181500	508412450	5750	5750	5750	5750	0
72	20240620	181400	508412450	5750	5750	5750	5750	0
73	20240620	181300	508412450	5750	5750	5750	5750	0
74	20240620	181200	508412450	5750	5750	5750	5750	0
75	20240620	181100	508412450	5750	5750	5750	5750	0
76	20240620	181000	508412450	5750	5750	5750	5750	0
77	20240620	180900	508412450	5750	5750	5750	5750	0
78	20240620	180800	508412450	5750	5750	5750	5750	0
79	20240620	180700	508412450	5750	5750	5750	5750	0
80	20240620	180600	508412450	5750	5750	5750	5750	0
81	20240620	180500	508412450	5750	5750	5750	5750	0
82	20240620	180400	508412450	5750	5750	5750	5750	0
83	20240620	180300	508412450	5750	5750	5750	5750	0
84	20240620	180200	508412450	5750	5750	5750	5750	0
85	20240620	180100	508412450	5750	5750	5750	5750	0
86	20240620	180000	508412450	5750	5750	5750	5750	0
87	20240620	175900	508412450	5750	5750	5750	5750	0
88	20240620	175800	508412450	5750	5750	5750	5750	0
89	20240620	175700	508412450	5750	5750	5750	5750	0
90	20240620	175600	508412450	5750	5750	5750	5750	0
91	20240620	175500	508412450	5750	5750	5750	5750	0
92	20240620	175400	508412450	5750	5750	5750	5750	678
93	20240620	175300	508412450	5750	5750	5750	5750	0
94	20240620	175200	508412450	5750	5750	5750	5750	0
95	20240620	175100	508412450	5750	5750	5750	5750	0
96	20240620	175000	508412450	5750	5750	5750	5750	0
97	20240620	174900	508412450	5750	5750	5750	5750	0
98	20240620	174800	508412450	5750	5750	5750	5750	0
99	20240620	174700	508412450	5750	5750	5750	5750	0
100	20240620	174600	508412450	5750	5750	5750	5750	0
101	20240620	174500	508412450	5750	5750	5750	5750	0
102	20240620	174400	508412450	5750	5750	5750	5750	0
103	20240620	174300	508412450	5750	5750	5750	5750	0
104	20240620	174200	508412450	5750	5750	5750	5750	0
105	20240620	174100	508412450	5750	5750	5750	5750	0
106	20240620	174000	508412450	5750	5750	5750	5750	0
107	20240620	173900	508412450	5750	5750	5750	5750	0
108	20240620	173800	508412450	5750	5750	5750	5750	0
109	20240620	173700	508412450	5750	5750	5750	5750	0
110	20240620	173600	508412450	5750	5750	5750	5750	0
111	20240620	173500	508412450	5750	5750	5750	5750	0
112	20240620	173400	508412450	5750	5750	5750	5750	0
113	20240620	173300	508412450	5750	5750	5750	5750	0
114	20240620	173200	508412450	5750	5750	5750	5750	0
115	20240620	173100	508412450	5750	5750	5750	5750	0
116	20240620	173000	508412450	5750	5750	5750	5750	0
117	20240620	172900	508412450	5750	5750	5750	5750	0
118	20240620	172800	508412450	5750	5750	5750	5750	0
119	20240620	172700	508412450	5750	5750	5750	5750	0
120	20240620	172600	508412450	5750	5750	5750	5750	0
121	20240620	172500	508412450	5750	5750	5750	5750	0
122	20240620	172400	508412450	5750	5750	5750	5750	678
123	20240620	172300	508412450	5750	5750	5750	5750	0
124	20240620	172200	508412450	5750	5750	5750	5750	0
125	20240620	172100	508412450	5750	5750	5750	5750	0
126	20240620	172000	508412450	5750	5750	5750	5750	0
127	20240620	171900	508412450	5750	5750	5750	5750	0
128	20240620	171800	508412450	5750	5750	5750	5750	0
129	20240620	171700	508412450	5750	5750	5750	5750	0
130	20240620	171600	508412450	5750	5750	5750	5750	0
131	20240620	171500	508412450	5750	5750	5750	5750	0
132	20240620	171400	508412450	5750	5750	5750	5750	0
133	20240620	171300	508412450	5750	5750	5750	5750	0
134	20240620	171200	508412450	5750	5750	5750	5750	0
135	20240620	171100	508412450	5750	5750	5750	5750	0
136	20240620	171000	508412450	5750	5750	5750	5750	0
137	20240620	170900	508412450	5750	5750	5750	5750	0
138	20240620	170800	508412450	5750	5750	5750	5750	0
139	20240620	170700	508412450	5750	5750	5750	5750	0
140	20240620	170600	508412450	5750	5750	5750	5750	0
141	20240620	170500	508412450	5750	5750	5750	5750	0
142	20240620	170400	508412450	5750	5750	5750	5750	0
143	20240620	170300	508412450	5750	5750	5750	5750	0
144	20240620	170200	508412450	5750	5750	5750	5750	0
145	20240620	170100	508412450	5750	5750	5750	5750	0
146	20240620	170000	508412450	5750	5750	5750	5750	0
147	20240620	165900	508412450	5750	5750	5750	5750	0
148	20240620	165800	508412450	5750	5750	5750	5750	0
149	20240620	165700	508412450	5750	5750	5750	5750	0
150	20240620	165600	508412450	5750	5750	5750	5750	0
151	20240620	165500	508412450	5750	5750	5750	5750	0
152	20240620	165400	508412450	5750	5750	5750	5750	678
153	20240620	165300	508412450	5750	5750	5750	5750	0
154	20240620	165200	508412450	5750	5750	5750	5750	0
155	20240620	165100	508412450	5750	5750	5750	5750	0
156	20240620	165000	508412450	5750	5750	5750	5750	0
157	20240620	164900	508412450	5750	5750	5750	5750	0
158	20240620	164800	508412450	5750	5750	5750	5750	0
159	20240620	164700	508412450	5750	5750	5750	5750	0
160	20240620	164600	508412450	5750	5750	5750	5750	0
161	20240620	164500	508412450	5750	5750	5750	5750	0
162	20240620	164400	508412450	5750	5750	5750	5750	0
163	20240620	164300	508412450	5750	5750	5750	5750	0
164	20240620	164200	508412450	5750	5750	5750	5750	0
165	20240620	164100	508412450	5750	5750	5750	5750	0
166	20240620	164000	508412450	5750	5750	5750	5750	0
167	20240620	163900	508412450	5750	5750	5750	5750	0
168	20240620	163800	508412450	5750	5750	5750	5750	0
169	20240620	163700	508412450	5750	5750	5750	5750	0
170	20240620	163600	508412450	5750	5750	5750	5750	0
171	20240620	163500	508412450	5750	5750	5750	5750	0
172	20240620	163400	508412450	5750	5750	5750	5750	0
173	20240620	163300	508412450	5750	5750	5750	5750	0
174	20240620	163200	508412450	5750	5750	5750	5750	0
175	20240620	163100	508412450	5750	5750	5750	5750	0
176	20240620	163000	508412450	5750	5750	5750	5750	0
177	20240620	162900	508412450	5750	5750	5750	5750	0
178	20240620	162800	508412450	5750	5750	5750	5750	0
179	20240620	162700	508412450	5750	5750	5750	5750	0
180	20240620	162600	508412450	5750	5750	5750	5750	0
181	20240620	162500	508412450	5750	5750	5750	5750	0
182	20240620	162400	508412450	5750	5750	5750	5750	678
183	20240620	162300	508412450	5750	5750	5750	5750	0
184	20240620	162200	508412450	5750	5750	5750	5750	0
185	20240620	162100	508412450	5750	5750	5750	5750	0
186	20240620	162000	508412450	5750	5750	5750	5750	0
187	20240620	161900	508412450	5750	5750	5750	5750	0
188	20240620	161800	508412450	5750	5750	5750	5750	0
189	20240620	161700	508412450	5750	5750	5750	5750	0
190	20240620	161600	508412450	5750	5750	5750	5750	0
191	20240620	161500	508412450	5750	5750	5750	5750	0
192	20240620	161400	508412450	5750	5750	5750	5750	0
193	20240620	161300	508412450	5750	5750	5750	5750	0
194	20240620	161200	508412450	5750	5750	5750	5750	0
195	20240620	161100	508412450	5750	5750	5750	5750	0
196	20240620	161000	508412450	5750	5750	5750	5750	0
197	20240620	160900	508412450	5750	5750	5750	5750	0
198	20240620	160800	508412450	5750	5750	5750	5750	0
199	20240620	160700	508412450	5750	5750	5750	5750	0
200	20240620	160600	508412450	5750	5750	5750	5750	0
201	20240620	160500	508412450	5750	5750	5750	5750	0
202	20240620	160400	508412450	5750	5750	5750	5750	0
203	20240620	160300	508412450	5750	5750	5750	5750	0
204	20240620	160200	508412450	5750	5750	5750	5750	0
205	20240620	160100	508412450	5750	5750	5750	5750	0
206	20240620	160000	508412450	5750	5750	5750	5750	0
207	20240620	155900	508412450	5750	5750	5750	5750	0
208	20240620	155800	508412450	5750	5750	5750	5750	0
209	20240620	155700	508412450	5750	5750	5750	5750	0
210	20240620	155600	508412450	5750	5750	5750	5750	0
211	20240620	155500	508412450	5750	5750	5750	5750	0
212	20240620	155400	508412450	5750	5750	5750	5750	678
213	20240620	155300	508412450	5750	5750	5750	5750	0
214	20240620	155200	508412450	5750	5750	5750	5750	0
215	20240620	155100	508412450	5750	5750	5750	5750	0
216	20240620	155000	508412450	5750	5750	5750	5750	0
217	20240620	154900	508412450	5750	5750	5750	5750	0
218	20240620	154800	508412450	5750	5750	5750	5750	0
219	20240620	154700	508412450	5750	5750	5750	5750	0
220	20240620	154600	508412450	5750	5750	5750	5750	0
221	20240620	154500	508412450	5750	5750	5750	5750	0
222	20240620	154400	508412450	5750	5750	5750	5750	0
223	20240620	154300	508412450	5750	5750	5750	5750	0
224	20240620	154200	508412450	5750	5750	5750	5750	0
225	20240620	154100	508412450	5750	5750	5750	5750	0
226	20240620	154000	508412450	5750	5750	5750	5750	0
227	20240620	153900	508412450	5750	5750	5750	5750	0
228	20240620	153800	508412450	5750	5750	5750	5750	0
229	20240620	153700	508412450	5750	5750	5750	5750	0
230	20240620	153600	508412450	5750	5750	5750	5750	0
231	20240620	153500	508412450	5750	5750	5750	5750	0
232	20240620	153400	508412450	5750	5750	5750	5750	0
233	20240620	153300	508412450	5750	5750	5750	5750	0
234	20240620	153200	508412450	5750	5750	5750	5750	0
235	20240620	153100	508412450	5750	5750	5750	5750	0
236	20240620	153000	508412450	5750	5750	5750	5750	678
237	20240620	152900	504513950	5770	5770	5770	5770	0
238	20240620	152800	504513950	5770	5770	5770	5770	0
239	20240620	152700	504513950	5770	5770	5770	5770	0
240	20240620	152600	504513950	5770	5770	5770	5770	0
241	20240620	152500	504513950	5770	5770	5770	5770	0
242	20240620	152400	504513950	5770	5770	5770	5770	0
243	20240620	152300	504513950	5770	5770	5770	5770	0
244	20240620	152200	504513950	5770	5770	5770	5770	0
245	20240620	152100	504513950	5770	5770	5770	5770	0
246	20240620	152000	504513950	5770	5770	5770	5770	0
247	20240620	151900	504513950	5770	5770	5770	5760	156
248	20240620	151800	503615370	5770	5760	5770	5760	461
249	20240620	151700	500959500	5760	5770	5780	5760	71
250	20240620	151600	500550170	5770	5770	5770	5760	69
251	20240620	151500	500152150	5770	5770	5770	5770	100
252	20240620	151400	499575150	5770	5770	5770	5770	0
253	20240620	151300	499575150	5770	5750	5770	5750	5279
254	20240620	151200	469208820	5750	5760	5760	5750	2360
255	20240620	151100	455638090	5770	5760	5770	5760	47
256	20240620	151000	455367360	5760	5760	5770	5760	295
257	20240620	150900	453665860	5780	5780	5780	5780	0
258	20240620	150800	453665860	5780	5780	5780	5780	0
259	20240620	150700	453665860	5780	5780	5780	5780	0
260	20240620	150600	453665860	5780	5780	5780	5780	0
261	20240620	150500	453665860	5780	5780	5780	5780	85
262	20240620	150400	453174560	5780	5780	5780	5780	29
263	20240620	150300	453006940	5780	5780	5780	5780	6
264	20240620	150200	452972260	5780	5780	5780	5780	0
265	20240620	150100	452972260	5780	5780	5780	5780	0
266	20240620	150000	452972260	5780	5780	5780	5780	0
267	20240620	145900	452972260	5780	5770	5780	5760	801
268	20240620	145800	448357480	5780	5780	5780	5780	0
269	20240620	145700	448357480	5780	5780	5780	5780	0
270	20240620	145600	448357480	5780	5780	5780	5780	0
271	20240620	145500	448357480	5780	5760	5780	5760	101
272	20240620	145400	447775700	5780	5780	5780	5780	1
273	20240620	145300	447769920	5760	5760	5760	5760	203
274	20240620	145200	446600640	5780	5780	5780	5780	0
275	20240620	145100	446600640	5780	5780	5780	5780	0
276	20240620	145000	446600640	5780	5780	5780	5780	0
277	20240620	144900	446600640	5780	5780	5780	5780	5
278	20240620	144800	446571740	5780	5780	5780	5780	1
279	20240620	144700	446565960	5780	5780	5780	5780	0
280	20240620	144600	446565960	5780	5760	5780	5760	501
281	20240620	144500	443680180	5780	5780	5780	5780	0
282	20240620	144400	443680180	5780	5780	5780	5780	0
283	20240620	144300	443680180	5780	5780	5780	5780	0
284	20240620	144200	443680180	5780	5780	5780	5780	0
285	20240620	144100	443680180	5780	5770	5780	5770	440
286	20240620	144000	441141370	5770	5770	5770	5770	0
287	20240620	143900	441141370	5770	5770	5770	5770	1
288	20240620	143800	441135600	5770	5770	5770	5770	400
289	20240620	143700	438827600	5760	5760	5760	5760	300
290	20240620	143600	437099600	5770	5770	5770	5770	1
291	20240620	143500	437093830	5770	5770	5770	5770	2
292	20240620	143400	437082290	5780	5780	5780	5780	0
293	20240620	143300	437082290	5780	5780	5780	5780	0
294	20240620	143200	437082290	5780	5780	5780	5780	0
295	20240620	143100	437082290	5780	5780	5780	5780	0
296	20240620	143000	437082290	5780	5780	5780	5780	0
297	20240620	142900	437082290	5780	5780	5780	5780	0
298	20240620	142800	437082290	5780	5780	5780	5780	0
299	20240620	142700	437082290	5780	5780	5780	5780	0
300	20240620	142600	437082290	5780	5780	5780	5780	200
301	20240620	142500	435926290	5780	5780	5780	5780	0
302	20240620	142400	435926290	5780	5760	5780	5750	1285
303	20240620	142300	428524680	5760	5760	5760	5760	500
304	20240620	142200	425644680	5740	5760	5760	5740	12
305	20240620	142100	425575630	5750	5760	5760	5740	113
306	20240620	142000	424925880	5750	5760	5760	5750	7435
307	20240620	141900	382144330	5780	5780	5780	5780	0
308	20240620	141800	382144330	5780	5780	5780	5780	0
309	20240620	141700	382144330	5780	5780	5780	5780	3
310	20240620	141600	382126990	5780	5780	5780	5780	0
311	20240620	141500	382126990	5780	5780	5780	5780	1100
312	20240620	141400	375768990	5780	5780	5780	5780	1
313	20240620	141300	375763210	5760	5760	5760	5760	5
314	20240620	141200	375734410	5760	5760	5760	5760	169
315	20240620	141100	374760970	5780	5780	5780	5780	0
316	20240620	141000	374760970	5780	5780	5780	5780	0
317	20240620	140900	374760970	5780	5780	5780	5780	1
318	20240620	140800	374755190	5760	5760	5760	5760	0
319	20240620	140700	374755190	5760	5780	5780	5760	1851
320	20240620	140600	364076770	5780	5780	5780	5780	10
321	20240620	140500	364018970	5780	5780	5780	5780	0
322	20240620	140400	364018970	5780	5780	5780	5780	50
323	20240620	140300	363729970	5780	5780	5780	5780	0
324	20240620	140200	363729970	5780	5780	5780	5780	4
325	20240620	140100	363706850	5780	5780	5780	5780	0
326	20240620	140000	363706850	5780	5780	5780	5780	35
327	20240620	135900	363504550	5770	5770	5770	5770	300
328	20240620	135800	361773550	5780	5780	5780	5780	0
329	20240620	135700	361773550	5780	5770	5780	5770	101
330	20240620	135600	361190770	5780	5780	5780	5780	98
331	20240620	135500	360624330	5780	5780	5780	5780	0
332	20240620	135400	360624330	5780	5780	5780	5780	270
333	20240620	135300	359063730	5780	5770	5780	5770	20
334	20240620	135200	358948150	5780	5780	5780	5780	0
335	20240620	135100	358948150	5780	5780	5780	5780	1
336	20240620	135000	358942370	5780	5780	5780	5780	13
337	20240620	134900	358867230	5780	5780	5780	5780	5
338	20240620	134800	358838330	5780	5780	5780	5780	0
339	20240620	134700	358838330	5780	5780	5780	5770	22
340	20240620	134600	358711370	5760	5760	5760	5760	1
341	20240620	134500	358705610	5780	5780	5780	5780	0
342	20240620	134400	358705610	5780	5780	5780	5780	624
343	20240620	134300	355098890	5790	5790	5790	5790	0
344	20240620	134200	355098890	5790	5790	5790	5790	4
345	20240620	134100	355075730	5790	5790	5790	5790	0
346	20240620	134000	355075730	5790	5790	5790	5790	0
347	20240620	133900	355075730	5790	5790	5790	5790	1
348	20240620	133800	355069940	5780	5780	5780	5780	0
349	20240620	133700	355069940	5780	5780	5780	5780	376
350	20240620	133600	352896660	5780	5770	5780	5770	415
351	20240620	133500	350502100	5780	5780	5780	5780	0
352	20240620	133400	350502100	5780	5780	5780	5780	1
353	20240620	133300	350496320	5760	5760	5760	5760	600
354	20240620	133200	347040320	5780	5780	5780	5780	0
355	20240620	133100	347040320	5780	5780	5780	5780	0
356	20240620	133000	347040320	5780	5780	5780	5780	0
357	20240620	132900	347040320	5780	5780	5780	5780	0
358	20240620	132800	347040320	5780	5780	5780	5780	0
359	20240620	132700	347040320	5780	5780	5780	5780	0
360	20240620	132600	347040320	5780	5780	5780	5780	0
361	20240620	132500	347040320	5780	5780	5780	5780	1
362	20240620	132400	347034540	5750	5750	5750	5750	1150
363	20240620	132300	340422040	5750	5750	5750	5750	0
364	20240620	132200	340422040	5750	5760	5780	5750	1689
365	20240620	132100	330709350	5760	5760	5760	5760	0
366	20240620	132000	330709350	5760	5760	5760	5760	1
367	20240620	131900	330703590	5760	5760	5760	5760	0
368	20240620	131800	330703590	5760	5760	5760	5760	200
369	20240620	131700	329551590	5760	5760	5760	5760	0
370	20240620	131600	329551590	5760	5760	5760	5760	0
371	20240620	131500	329551590	5760	5760	5760	5760	200
372	20240620	131400	328399590	5750	5750	5750	5750	0
373	20240620	131300	328399590	5750	5750	5750	5750	0
374	20240620	131200	328399590	5750	5750	5750	5750	1
375	20240620	131100	328393840	5790	5790	5790	5790	0
376	20240620	131000	328393840	5790	5790	5790	5790	0
377	20240620	130900	328393840	5790	5790	5790	5790	1
378	20240620	130800	328388050	5750	5750	5750	5750	3
379	20240620	130700	328370800	5780	5780	5780	5780	0
380	20240620	130600	328370800	5780	5780	5780	5780	0
381	20240620	130500	328370800	5780	5750	5780	5750	620
382	20240620	130400	324790800	5750	5750	5750	5750	60
383	20240620	130300	324445800	5750	5780	5780	5750	8
384	20240620	130200	324399630	5780	5780	5780	5780	0
385	20240620	130100	324399630	5780	5780	5780	5780	0
386	20240620	130000	324399630	5780	5780	5780	5780	1
387	20240620	125900	324393850	5780	5780	5780	5780	0
388	20240620	125800	324393850	5780	5780	5780	5780	0
389	20240620	125700	324393850	5780	5780	5780	5780	0
390	20240620	125600	324393850	5780	5780	5780	5780	1
391	20240620	125500	324388070	5770	5770	5770	5770	0
392	20240620	125400	324388070	5770	5770	5770	5770	281
393	20240620	125300	322766700	5770	5750	5770	5750	1271
394	20240620	125200	315455520	5750	5750	5750	5750	1
395	20240620	125100	315449770	5740	5750	5750	5740	857
396	20240620	125000	310522030	5760	5750	5760	5750	1329
397	20240620	124900	302878460	5770	5770	5770	5770	0
398	20240620	124800	302878460	5770	5770	5770	5770	0
399	20240620	124700	302878460	5770	5760	5770	5760	11
400	20240620	124600	302815090	5750	5750	5750	5750	288
401	20240620	124500	301159090	5770	5770	5770	5770	1
402	20240620	124400	301153320	5750	5750	5750	5750	578
403	20240620	124300	297829820	5750	5770	5770	5750	785
404	20240620	124200	293316010	5770	5770	5770	5770	1486
405	20240620	124100	284741790	5750	5780	5780	5750	9723
406	20240620	124000	228752520	5800	5800	5800	5800	46
407	20240620	123900	228485720	5800	5800	5800	5800	0
408	20240620	123800	228485720	5800	5800	5800	5800	0
409	20240620	123700	228485720	5800	5800	5800	5800	50
410	20240620	123600	228195720	5800	5800	5800	5800	0
411	20240620	123500	228195720	5800	5800	5800	5800	1
412	20240620	123400	228189920	5780	5780	5780	5780	50
413	20240620	123300	227900920	5800	5800	5800	5800	0
414	20240620	123200	227900920	5800	5800	5800	5800	34
415	20240620	123100	227703720	5800	5800	5800	5800	0
416	20240620	123000	227703720	5800	5800	5800	5800	0
417	20240620	122900	227703720	5800	5800	5800	5800	0
418	20240620	122800	227703720	5800	5800	5800	5800	0
419	20240620	122700	227703720	5800	5800	5800	5800	0
420	20240620	122600	227703720	5800	5800	5800	5800	1
421	20240620	122500	227697920	5800	5800	5800	5800	0
422	20240620	122400	227697920	5800	5800	5800	5800	0
423	20240620	122300	227697920	5800	5800	5800	5800	0
424	20240620	122200	227697920	5800	5800	5800	5800	0
425	20240620	122100	227697920	5800	5800	5800	5800	0
426	20240620	122000	227697920	5800	5800	5800	5800	0
427	20240620	121900	227697920	5800	5800	5800	5800	1
428	20240620	121800	227692120	5780	5780	5780	5780	0
429	20240620	121700	227692120	5780	5780	5780	5780	87
430	20240620	121600	227189260	5800	5800	5800	5800	0
431	20240620	121500	227189260	5800	5800	5800	5800	0
432	20240620	121400	227189260	5800	5800	5800	5800	0
433	20240620	121300	227189260	5800	5800	5800	5800	0
434	20240620	121200	227189260	5800	5800	5800	5800	0
435	20240620	121100	227189260	5800	5800	5800	5800	0
436	20240620	121000	227189260	5800	5800	5800	5800	0
437	20240620	120900	227189260	5800	5800	5800	5800	0
438	20240620	120800	227189260	5800	5800	5800	5800	0
439	20240620	120700	227189260	5800	5800	5800	5800	0
440	20240620	120600	227189260	5800	5800	5800	5800	1
441	20240620	120500	227183460	5780	5780	5780	5780	0
442	20240620	120400	227183460	5780	5780	5780	5780	0
443	20240620	120300	227183460	5780	5780	5780	5780	0
444	20240620	120200	227183460	5780	5780	5780	5780	0
445	20240620	120100	227183460	5780	5780	5780	5780	75
446	20240620	120000	226749960	5780	5780	5780	5780	10
447	20240620	115900	226692160	5780	5780	5780	5780	1
448	20240620	115800	226686380	5780	5780	5780	5780	140
449	20240620	115700	225877180	5780	5780	5780	5780	0
450	20240620	115600	225877180	5780	5780	5780	5780	10
451	20240620	115500	225819380	5780	5780	5780	5780	170
452	20240620	115400	224836780	5770	5770	5770	5770	0
453	20240620	115300	224836780	5770	5770	5770	5770	0
454	20240620	115200	224836780	5770	5780	5780	5770	1547
455	20240620	115100	215910580	5780	5780	5780	5780	4
456	20240620	115000	215887460	5780	5780	5780	5780	250
457	20240620	114900	214442460	5780	5800	5800	5780	566
458	20240620	114800	211170860	5780	5780	5780	5780	0
459	20240620	114700	211170860	5780	5780	5780	5780	0
460	20240620	114600	211170860	5780	5780	5780	5780	0
461	20240620	114500	211170860	5780	5780	5780	5780	4
462	20240620	114400	211147740	5790	5790	5790	5790	190
463	20240620	114300	210047640	5800	5800	5800	5800	0
464	20240620	114200	210047640	5800	5800	5800	5800	1
465	20240620	114100	210041840	5800	5800	5800	5800	0
466	20240620	114000	210041840	5800	5800	5800	5800	10
467	20240620	113900	209983840	5800	5800	5800	5800	527
468	20240620	113800	206927240	5800	5800	5800	5800	1
469	20240620	113700	206921440	5800	5800	5800	5800	0
470	20240620	113600	206921440	5800	5800	5800	5800	0
471	20240620	113500	206921440	5800	5800	5810	5800	383
472	20240620	113400	204700030	5800	5800	5800	5800	0
473	20240620	113300	204700030	5800	5800	5800	5800	0
474	20240620	113200	204700030	5800	5800	5800	5800	0
475	20240620	113100	204700030	5800	5800	5800	5800	0
476	20240620	113000	204700030	5800	5800	5800	5800	0
477	20240620	112900	204700030	5800	5800	5800	5800	0
478	20240620	112800	204700030	5800	5800	5800	5800	100
479	20240620	112700	204120030	5800	5800	5800	5800	0
480	20240620	112600	204120030	5800	5800	5800	5800	110
481	20240620	112500	203482030	5800	5800	5800	5800	0
482	20240620	112400	203482030	5800	5800	5800	5800	0
483	20240620	112300	203482030	5800	5800	5800	5800	0
484	20240620	112200	203482030	5800	5800	5800	5800	0
485	20240620	112100	203482030	5800	5800	5800	5800	79
486	20240620	112000	203023830	5800	5800	5800	5800	0
487	20240620	111900	203023830	5800	5800	5800	5800	188
488	20240620	111800	201933430	5810	5810	5810	5810	0
489	20240620	111700	201933430	5810	5810	5810	5810	0
490	20240620	111600	201933430	5810	5810	5810	5810	1
491	20240620	111500	201927620	5810	5810	5810	5810	0
492	20240620	111400	201927620	5810	5810	5810	5810	0
493	20240620	111300	201927620	5810	5810	5810	5810	1
494	20240620	111200	201921810	5780	5790	5790	5780	400
495	20240620	111100	199609220	5790	5800	5800	5790	204
496	20240620	111000	198427580	5800	5800	5800	5800	0
497	20240620	110900	198427580	5800	5800	5800	5800	0
498	20240620	110800	198427580	5800	5800	5800	5800	100
499	20240620	110700	197847580	5800	5800	5800	5800	0
500	20240620	110600	197847580	5800	5800	5800	5800	0
501	20240620	110500	197847580	5800	5800	5800	5800	0
502	20240620	110400	197847580	5800	5800	5800	5800	0
503	20240620	110300	197847580	5800	5800	5800	5800	260
504	20240620	110200	196339580	5810	5810	5810	5810	0
505	20240620	110100	196339580	5810	5810	5810	5810	0
506	20240620	110000	196339580	5810	5810	5810	5810	0
507	20240620	105900	196339580	5810	5810	5810	5810	1
508	20240620	105800	196333770	5800	5800	5800	5800	865
509	20240620	105700	191316770	5780	5810	5810	5780	988
510	20240620	105600	185594090	5810	5810	5810	5810	0
511	20240620	105500	185594090	5810	5790	5810	5790	2
512	20240620	105400	185582490	5800	5800	5800	5800	0
513	20240620	105300	185582490	5800	5790	5800	5790	920
514	20240620	105200	180249680	5780	5780	5790	5780	865
515	20240620	105100	175244800	5780	5780	5780	5780	0
516	20240620	105000	175244800	5780	5780	5780	5780	0
517	20240620	104900	175244800	5780	5780	5780	5780	0
518	20240620	104800	175244800	5780	5780	5780	5780	10
519	20240620	104700	175187000	5780	5780	5780	5780	0
520	20240620	104600	175187000	5780	5780	5780	5780	0
521	20240620	104500	175187000	5780	5800	5810	5780	4780
522	20240620	104400	147517930	5810	5810	5810	5810	0
523	20240620	104300	147517930	5810	5810	5810	5810	0
524	20240620	104200	147517930	5810	5810	5810	5810	0
525	20240620	104100	147517930	5810	5810	5810	5810	0
526	20240620	104000	147517930	5810	5810	5810	5810	0
527	20240620	103900	147517930	5810	5810	5810	5810	200
528	20240620	103800	146355930	5810	5800	5810	5800	1001
529	20240620	103700	140550120	5800	5800	5800	5800	1
530	20240620	103600	140544320	5800	5800	5800	5800	0
531	20240620	103500	140544320	5800	5800	5800	5800	27
532	20240620	103400	140387720	5810	5810	5810	5810	300
533	20240620	103300	138644720	5810	5810	5810	5810	152
534	20240620	103200	137761600	5810	5810	5810	5810	0
535	20240620	103100	137761600	5810	5810	5810	5810	413
536	20240620	103000	135362070	5810	5810	5810	5810	0
537	20240620	102900	135362070	5810	5810	5810	5810	0
538	20240620	102800	135362070	5810	5810	5810	5810	10
539	20240620	102700	135303970	5830	5830	5830	5830	0
540	20240620	102600	135303970	5830	5830	5830	5830	0
541	20240620	102500	135303970	5830	5820	5830	5820	101
542	20240620	102400	134716140	5830	5830	5830	5830	29
543	20240620	102300	134547070	5830	5830	5830	5830	0
544	20240620	102200	134547070	5830	5830	5830	5830	1
545	20240620	102100	134541240	5810	5810	5810	5810	0
546	20240620	102000	134541240	5810	5810	5810	5810	1
547	20240620	101900	134535430	5830	5810	5830	5810	1732
548	20240620	101800	124455280	5830	5820	5830	5820	2000
549	20240620	101700	112798240	5820	5820	5820	5820	114
550	20240620	101600	112134760	5810	5810	5810	5810	24
551	20240620	101500	111995320	5820	5820	5820	5820	41
552	20240620	101400	111756700	5810	5810	5810	5810	898
553	20240620	101300	106539320	5810	5810	5810	5810	0
554	20240620	101200	106539320	5810	5810	5810	5810	0
555	20240620	101100	106539320	5810	5810	5810	5810	406
556	20240620	101000	104180460	5810	5810	5810	5810	88
557	20240620	100900	103669180	5810	5810	5810	5810	81
558	20240620	100800	103198570	5800	5800	5810	5800	110
559	20240620	100700	102560560	5810	5810	5810	5810	10
560	20240620	100600	102502460	5810	5800	5810	5800	280
561	20240620	100500	100878120	5810	5810	5810	5810	161
562	20240620	100400	99942710	5810	5810	5810	5810	1001
563	20240620	100300	94126900	5810	5820	5820	5810	175
564	20240620	100200	93108410	5820	5820	5820	5820	546
565	20240620	100100	89930690	5820	5820	5820	5820	10
566	20240620	100000	89872490	5820	5820	5820	5820	0
567	20240620	095900	89872490	5820	5820	5820	5820	2
568	20240620	095800	89860850	5820	5820	5820	5820	0
569	20240620	095700	89860850	5820	5820	5820	5820	0
570	20240620	095600	89860850	5820	5820	5820	5820	0
571	20240620	095500	89860850	5820	5810	5820	5810	877
572	20240620	095400	84765080	5810	5810	5810	5810	279
573	20240620	095300	83144090	5800	5800	5800	5800	135
574	20240620	095200	82361090	5800	5800	5800	5800	37
575	20240620	095100	82146490	5800	5800	5810	5800	1721
576	20240620	095000	72162710	5790	5790	5790	5790	50
577	20240620	094900	71873210	5800	5800	5800	5800	0
578	20240620	094800	71873210	5800	5800	5800	5800	5
579	20240620	094700	71844210	5810	5810	5810	5810	0
580	20240620	094600	71844210	5810	5810	5810	5810	0
581	20240620	094500	71844210	5810	5810	5810	5810	1
582	20240620	094400	71838400	5790	5790	5790	5790	1
583	20240620	094300	71832610	5790	5810	5810	5790	202
584	20240620	094200	70659030	5810	5810	5810	5810	0
585	20240620	094100	70659030	5810	5810	5810	5810	0
586	20240620	094000	70659030	5810	5810	5810	5810	150
587	20240620	093900	69787530	5820	5820	5820	5820	0
588	20240620	093800	69787530	5820	5820	5820	5820	0
589	20240620	093700	69787530	5820	5820	5820	5820	0
590	20240620	093600	69787530	5820	5820	5820	5820	100
591	20240620	093500	69205530	5820	5820	5820	5820	0
592	20240620	093400	69205530	5820	5820	5820	5820	0
593	20240620	093300	69205530	5820	5820	5820	5820	0
594	20240620	093200	69205530	5820	5820	5820	5820	0
595	20240620	093100	69205530	5820	5820	5820	5820	520
596	20240620	093000	66179130	5820	5820	5820	5820	0
597	20240620	092900	66179130	5820	5820	5820	5820	0
598	20240620	092800	66179130	5820	5820	5820	5820	0
599	20240620	092700	66179130	5820	5820	5820	5820	10
600	20240620	092600	66120930	5820	5820	5820	5820	20
601	20240620	092500	66004530	5820	5820	5820	5820	0
602	20240620	092400	66004530	5820	5820	5820	5820	102
603	20240620	092300	65410890	5820	5820	5820	5820	0
604	20240620	092200	65410890	5820	5820	5820	5820	0
605	20240620	092100	65410890	5820	5820	5820	5820	1
606	20240620	092000	65405070	5780	5810	5810	5770	767
607	20240620	091900	60965340	5810	5810	5810	5810	1
608	20240620	091800	60959530	5830	5830	5830	5830	446
609	20240620	091700	58359350	5820	5800	5820	5800	196
610	20240620	091600	57220930	5800	5780	5800	5780	15
611	20240620	091500	57134030	5800	5800	5800	5800	0
612	20240620	091400	57134030	5800	5800	5800	5800	1
613	20240620	091300	57128230	5800	5800	5800	5800	2282
614	20240620	091200	43892630	5790	5800	5800	5790	13
615	20240620	091100	43817330	5790	5800	5800	5790	246
616	20240620	091000	42390550	5760	5800	5800	5760	637
617	20240620	090900	38698350	5770	5770	5770	5770	150
618	20240620	090800	37832850	5800	5780	5800	5760	1274
619	20240620	090700	30483600	5820	5770	5820	5770	270
620	20240620	090600	28925650	5820	5840	5840	5780	940
621	20240620	090500	23479080	5870	5870	5870	5870	0
622	20240620	090400	23479080	5870	5870	5870	5870	5
623	20240620	090300	23449730	5850	5850	5850	5850	1
624	20240620	090200	23443880	5870	5870	5870	5870	0
625	20240620	090100	23443880	5870	5870	5870	5870	1
626	20240620	090000	23438010	5880	5810	5880	5810	4034