KissMeData/052220/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	193100	112982075	2975	2975	2975	2975	10257
3	20240620	193000	112982075	2975	2975	2975	2975	0
4	20240620	192900	112982075	2975	2975	2975	2975	0
5	20240620	192800	112982075	2975	2975	2975	2975	0
6	20240620	192700	112982075	2975	2975	2975	2975	0
7	20240620	192600	112982075	2975	2975	2975	2975	0
8	20240620	192500	112982075	2975	2975	2975	2975	0
9	20240620	192400	112982075	2975	2975	2975	2975	0
10	20240620	192300	112982075	2975	2975	2975	2975	0
11	20240620	192200	112982075	2975	2975	2975	2975	0
12	20240620	192100	112982075	2975	2975	2975	2975	0
13	20240620	192000	112982075	2975	2975	2975	2975	0
14	20240620	191900	112982075	2975	2975	2975	2975	0
15	20240620	191800	112982075	2975	2975	2975	2975	0
16	20240620	191700	112982075	2975	2975	2975	2975	0
17	20240620	191600	112982075	2975	2975	2975	2975	0
18	20240620	191500	112982075	2975	2975	2975	2975	0
19	20240620	191400	112982075	2975	2975	2975	2975	0
20	20240620	191300	112982075	2975	2975	2975	2975	0
21	20240620	191200	112982075	2975	2975	2975	2975	0
22	20240620	191100	112982075	2975	2975	2975	2975	0
23	20240620	191000	112982075	2975	2975	2975	2975	0
24	20240620	190900	112982075	2975	2975	2975	2975	0
25	20240620	190800	112982075	2975	2975	2975	2975	0
26	20240620	190700	112982075	2975	2975	2975	2975	0
27	20240620	190600	112982075	2975	2975	2975	2975	0
28	20240620	190500	112982075	2975	2975	2975	2975	0
29	20240620	190400	112982075	2975	2975	2975	2975	0
30	20240620	190300	112982075	2975	2975	2975	2975	0
31	20240620	190200	112982075	2975	2975	2975	2975	0
32	20240620	190100	112982075	2975	2975	2975	2975	10257
33	20240620	190000	112982075	2975	2975	2975	2975	0
34	20240620	185900	112982075	2975	2975	2975	2975	0
35	20240620	185800	112982075	2975	2975	2975	2975	0
36	20240620	185700	112982075	2975	2975	2975	2975	0
37	20240620	185600	112982075	2975	2975	2975	2975	0
38	20240620	185500	112982075	2975	2975	2975	2975	0
39	20240620	185400	112982075	2975	2975	2975	2975	0
40	20240620	185300	112982075	2975	2975	2975	2975	0
41	20240620	185200	112982075	2975	2975	2975	2975	0
42	20240620	185100	112982075	2975	2975	2975	2975	0
43	20240620	185000	112982075	2975	2975	2975	2975	0
44	20240620	184900	112982075	2975	2975	2975	2975	0
45	20240620	184800	112982075	2975	2975	2975	2975	0
46	20240620	184700	112982075	2975	2975	2975	2975	0
47	20240620	184600	112982075	2975	2975	2975	2975	0
48	20240620	184500	112982075	2975	2975	2975	2975	0
49	20240620	184400	112982075	2975	2975	2975	2975	0
50	20240620	184300	112982075	2975	2975	2975	2975	0
51	20240620	184200	112982075	2975	2975	2975	2975	0
52	20240620	184100	112982075	2975	2975	2975	2975	0
53	20240620	184000	112982075	2975	2975	2975	2975	0
54	20240620	183900	112982075	2975	2975	2975	2975	0
55	20240620	183800	112982075	2975	2975	2975	2975	0
56	20240620	183700	112982075	2975	2975	2975	2975	0
57	20240620	183600	112982075	2975	2975	2975	2975	0
58	20240620	183500	112982075	2975	2975	2975	2975	0
59	20240620	183400	112982075	2975	2975	2975	2975	0
60	20240620	183300	112982075	2975	2975	2975	2975	0
61	20240620	183200	112982075	2975	2975	2975	2975	0
62	20240620	183100	112982075	2975	2975	2975	2975	10257
63	20240620	183000	112982075	2975	2975	2975	2975	0
64	20240620	182900	112982075	2975	2975	2975	2975	0
65	20240620	182800	112982075	2975	2975	2975	2975	0
66	20240620	182700	112982075	2975	2975	2975	2975	0
67	20240620	182600	112982075	2975	2975	2975	2975	0
68	20240620	182500	112982075	2975	2975	2975	2975	0
69	20240620	182400	112982075	2975	2975	2975	2975	0
70	20240620	182300	112982075	2975	2975	2975	2975	0
71	20240620	182200	112982075	2975	2975	2975	2975	0
72	20240620	182100	112982075	2975	2975	2975	2975	0
73	20240620	182000	112982075	2975	2975	2975	2975	0
74	20240620	181900	112982075	2975	2975	2975	2975	0
75	20240620	181800	112982075	2975	2975	2975	2975	0
76	20240620	181700	112982075	2975	2975	2975	2975	0
77	20240620	181600	112982075	2975	2975	2975	2975	0
78	20240620	181500	112982075	2975	2975	2975	2975	0
79	20240620	181400	112982075	2975	2975	2975	2975	0
80	20240620	181300	112982075	2975	2975	2975	2975	0
81	20240620	181200	112982075	2975	2975	2975	2975	0
82	20240620	181100	112982075	2975	2975	2975	2975	0
83	20240620	181000	112982075	2975	2975	2975	2975	0
84	20240620	180900	112982075	2975	2975	2975	2975	0
85	20240620	180800	112982075	2975	2975	2975	2975	0
86	20240620	180700	112982075	2975	2975	2975	2975	0
87	20240620	180600	112982075	2975	2975	2975	2975	0
88	20240620	180500	112982075	2975	2975	2975	2975	0
89	20240620	180400	112982075	2975	2975	2975	2975	0
90	20240620	180300	112982075	2975	2975	2975	2975	0
91	20240620	180200	112982075	2975	2975	2975	2975	0
92	20240620	180100	112982075	2975	2975	2975	2975	10257
93	20240620	180000	112982075	2975	2975	2975	2975	0
94	20240620	175900	112982075	2975	2975	2975	2975	0
95	20240620	175800	112982075	2975	2975	2975	2975	0
96	20240620	175700	112982075	2975	2975	2975	2975	0
97	20240620	175600	112982075	2975	2975	2975	2975	0
98	20240620	175500	112982075	2975	2975	2975	2975	0
99	20240620	175400	112982075	2975	2975	2975	2975	0
100	20240620	175300	112982075	2975	2975	2975	2975	0
101	20240620	175200	112982075	2975	2975	2975	2975	0
102	20240620	175100	112982075	2975	2975	2975	2975	0
103	20240620	175000	112982075	2975	2975	2975	2975	0
104	20240620	174900	112982075	2975	2975	2975	2975	0
105	20240620	174800	112982075	2975	2975	2975	2975	0
106	20240620	174700	112982075	2975	2975	2975	2975	0
107	20240620	174600	112982075	2975	2975	2975	2975	0
108	20240620	174500	112982075	2975	2975	2975	2975	0
109	20240620	174400	112982075	2975	2975	2975	2975	0
110	20240620	174300	112982075	2975	2975	2975	2975	0
111	20240620	174200	112982075	2975	2975	2975	2975	0
112	20240620	174100	112982075	2975	2975	2975	2975	0
113	20240620	174000	112982075	2975	2975	2975	2975	0
114	20240620	173900	112982075	2975	2975	2975	2975	0
115	20240620	173800	112982075	2975	2975	2975	2975	0
116	20240620	173700	112982075	2975	2975	2975	2975	0
117	20240620	173600	112982075	2975	2975	2975	2975	0
118	20240620	173500	112982075	2975	2975	2975	2975	0
119	20240620	173400	112982075	2975	2975	2975	2975	0
120	20240620	173300	112982075	2975	2975	2975	2975	0
121	20240620	173200	112982075	2975	2975	2975	2975	0
122	20240620	173100	112982075	2975	2975	2975	2975	10257
123	20240620	173000	112982075	2975	2975	2975	2975	0
124	20240620	172900	112982075	2975	2975	2975	2975	0
125	20240620	172800	112982075	2975	2975	2975	2975	0
126	20240620	172700	112982075	2975	2975	2975	2975	0
127	20240620	172600	112982075	2975	2975	2975	2975	0
128	20240620	172500	112982075	2975	2975	2975	2975	0
129	20240620	172400	112982075	2975	2975	2975	2975	0
130	20240620	172300	112982075	2975	2975	2975	2975	0
131	20240620	172200	112982075	2975	2975	2975	2975	0
132	20240620	172100	112982075	2975	2975	2975	2975	0
133	20240620	172000	112982075	2975	2975	2975	2975	0
134	20240620	171900	112982075	2975	2975	2975	2975	0
135	20240620	171800	112982075	2975	2975	2975	2975	0
136	20240620	171700	112982075	2975	2975	2975	2975	0
137	20240620	171600	112982075	2975	2975	2975	2975	0
138	20240620	171500	112982075	2975	2975	2975	2975	0
139	20240620	171400	112982075	2975	2975	2975	2975	0
140	20240620	171300	112982075	2975	2975	2975	2975	0
141	20240620	171200	112982075	2975	2975	2975	2975	0
142	20240620	171100	112982075	2975	2975	2975	2975	0
143	20240620	171000	112982075	2975	2975	2975	2975	0
144	20240620	170900	112982075	2975	2975	2975	2975	0
145	20240620	170800	112982075	2975	2975	2975	2975	0
146	20240620	170700	112982075	2975	2975	2975	2975	0
147	20240620	170600	112982075	2975	2975	2975	2975	0
148	20240620	170500	112982075	2975	2975	2975	2975	0
149	20240620	170400	112982075	2975	2975	2975	2975	0
150	20240620	170300	112982075	2975	2975	2975	2975	0
151	20240620	170200	112982075	2975	2975	2975	2975	0
152	20240620	170100	112982075	2975	2975	2975	2975	10257
153	20240620	170000	112982075	2975	2975	2975	2975	0
154	20240620	165900	112982075	2975	2975	2975	2975	0
155	20240620	165800	112982075	2975	2975	2975	2975	0
156	20240620	165700	112982075	2975	2975	2975	2975	0
157	20240620	165600	112982075	2975	2975	2975	2975	0
158	20240620	165500	112982075	2975	2975	2975	2975	0
159	20240620	165400	112982075	2975	2975	2975	2975	0
160	20240620	165300	112982075	2975	2975	2975	2975	0
161	20240620	165200	112982075	2975	2975	2975	2975	0
162	20240620	165100	112982075	2975	2975	2975	2975	0
163	20240620	165000	112982075	2975	2975	2975	2975	0
164	20240620	164900	112982075	2975	2975	2975	2975	0
165	20240620	164800	112982075	2975	2975	2975	2975	0
166	20240620	164700	112982075	2975	2975	2975	2975	0
167	20240620	164600	112982075	2975	2975	2975	2975	0
168	20240620	164500	112982075	2975	2975	2975	2975	0
169	20240620	164400	112982075	2975	2975	2975	2975	0
170	20240620	164300	112982075	2975	2975	2975	2975	0
171	20240620	164200	112982075	2975	2975	2975	2975	0
172	20240620	164100	112982075	2975	2975	2975	2975	0
173	20240620	164000	112982075	2975	2975	2975	2975	0
174	20240620	163900	112982075	2975	2975	2975	2975	0
175	20240620	163800	112982075	2975	2975	2975	2975	0
176	20240620	163700	112982075	2975	2975	2975	2975	0
177	20240620	163600	112982075	2975	2975	2975	2975	0
178	20240620	163500	112982075	2975	2975	2975	2975	0
179	20240620	163400	112982075	2975	2975	2975	2975	0
180	20240620	163300	112982075	2975	2975	2975	2975	0
181	20240620	163200	112982075	2975	2975	2975	2975	0
182	20240620	163100	112982075	2975	2975	2975	2975	10257
183	20240620	163000	112982075	2975	2975	2975	2975	0
184	20240620	162900	112982075	2975	2975	2975	2975	0
185	20240620	162800	112982075	2975	2975	2975	2975	0
186	20240620	162700	112982075	2975	2975	2975	2975	0
187	20240620	162600	112982075	2975	2975	2975	2975	0
188	20240620	162500	112982075	2975	2975	2975	2975	0
189	20240620	162400	112982075	2975	2975	2975	2975	0
190	20240620	162300	112982075	2975	2975	2975	2975	0
191	20240620	162200	112982075	2975	2975	2975	2975	0
192	20240620	162100	112982075	2975	2975	2975	2975	0
193	20240620	162000	112982075	2975	2975	2975	2975	0
194	20240620	161900	112982075	2975	2975	2975	2975	0
195	20240620	161800	112982075	2975	2975	2975	2975	0
196	20240620	161700	112982075	2975	2975	2975	2975	0
197	20240620	161600	112982075	2975	2975	2975	2975	0
198	20240620	161500	112982075	2975	2975	2975	2975	0
199	20240620	161400	112982075	2975	2975	2975	2975	0
200	20240620	161300	112982075	2975	2975	2975	2975	0
201	20240620	161200	112982075	2975	2975	2975	2975	0
202	20240620	161100	112982075	2975	2975	2975	2975	0
203	20240620	161000	112982075	2975	2975	2975	2975	0
204	20240620	160900	112982075	2975	2975	2975	2975	0
205	20240620	160800	112982075	2975	2975	2975	2975	0
206	20240620	160700	112982075	2975	2975	2975	2975	0
207	20240620	160600	112982075	2975	2975	2975	2975	0
208	20240620	160500	112982075	2975	2975	2975	2975	0
209	20240620	160400	112982075	2975	2975	2975	2975	0
210	20240620	160300	112982075	2975	2975	2975	2975	0
211	20240620	160200	112982075	2975	2975	2975	2975	0
212	20240620	160100	112982075	2975	2975	2975	2975	10257
213	20240620	160000	112982075	2975	2975	2975	2975	0
214	20240620	155900	112982075	2975	2975	2975	2975	0
215	20240620	155800	112982075	2975	2975	2975	2975	0
216	20240620	155700	112982075	2975	2975	2975	2975	0
217	20240620	155600	112982075	2975	2975	2975	2975	0
218	20240620	155500	112982075	2975	2975	2975	2975	0
219	20240620	155400	112982075	2975	2975	2975	2975	0
220	20240620	155300	112982075	2975	2975	2975	2975	0
221	20240620	155200	112982075	2975	2975	2975	2975	0
222	20240620	155100	112982075	2975	2975	2975	2975	0
223	20240620	155000	112982075	2975	2975	2975	2975	0
224	20240620	154900	112982075	2975	2975	2975	2975	0
225	20240620	154800	112982075	2975	2975	2975	2975	0
226	20240620	154700	112982075	2975	2975	2975	2975	0
227	20240620	154600	112982075	2975	2975	2975	2975	0
228	20240620	154500	112982075	2975	2975	2975	2975	0
229	20240620	154400	112982075	2975	2975	2975	2975	0
230	20240620	154300	112982075	2975	2975	2975	2975	0
231	20240620	154200	112982075	2975	2975	2975	2975	0
232	20240620	154100	112982075	2975	2975	2975	2975	0
233	20240620	154000	112982075	2975	2975	2975	2975	0
234	20240620	153900	112982075	2975	2975	2975	2975	0
235	20240620	153800	112982075	2975	2975	2975	2975	0
236	20240620	153700	112982075	2975	2975	2975	2975	0
237	20240620	153600	112982075	2975	2975	2975	2975	0
238	20240620	153500	112982075	2975	2975	2975	2975	0
239	20240620	153400	112982075	2975	2975	2975	2975	0
240	20240620	153300	112982075	2975	2975	2975	2975	0
241	20240620	153200	112982075	2975	2975	2975	2975	0
242	20240620	153100	112982075	2975	2975	2975	2975	10257
243	20240620	153000	112982075	2975	2975	2975	2975	10257
244	20240620	152900	82467500	2975	2975	2975	2975	0
245	20240620	152800	82467500	2975	2975	2975	2975	0
246	20240620	152700	82467500	2975	2975	2975	2975	0
247	20240620	152600	82467500	2975	2975	2975	2975	0
248	20240620	152500	82467500	2975	2975	2975	2975	0
249	20240620	152400	82467500	2975	2975	2975	2975	0
250	20240620	152300	82467500	2975	2975	2975	2975	0
251	20240620	152200	82467500	2975	2975	2975	2975	0
252	20240620	152100	82467500	2975	2975	2975	2975	0
253	20240620	152000	82467500	2975	2975	2975	2975	0
254	20240620	151900	82467500	2975	2935	2975	2935	6867
255	20240620	151800	62213415	2925	2925	2925	2925	0
256	20240620	151700	62213415	2925	2925	2925	2925	0
257	20240620	151600	62213415	2925	2930	2930	2925	68
258	20240620	151500	62014510	2930	2930	2930	2930	0
259	20240620	151400	62014510	2930	2930	2930	2930	0
260	20240620	151300	62014510	2930	2930	2930	2930	0
261	20240620	151200	62014510	2930	2930	2930	2930	0
262	20240620	151100	62014510	2930	2930	2930	2930	0
263	20240620	151000	62014510	2930	2930	2930	2930	0
264	20240620	150900	62014510	2930	2930	2930	2930	0
265	20240620	150800	62014510	2930	2935	2935	2930	9
266	20240620	150700	61988120	2935	2935	2935	2935	0
267	20240620	150600	61988120	2935	2935	2935	2935	0
268	20240620	150500	61988120	2935	2935	2935	2935	0
269	20240620	150400	61988120	2935	2935	2935	2935	1
270	20240620	150300	61985185	2935	2935	2935	2935	0
271	20240620	150200	61985185	2935	2935	2935	2935	0
272	20240620	150100	61985185	2935	2935	2935	2935	0
273	20240620	150000	61985185	2935	2935	2935	2935	0
274	20240620	145900	61985185	2935	2935	2935	2935	0
275	20240620	145800	61985185	2935	2935	2935	2935	0
276	20240620	145700	61985185	2935	2935	2935	2935	1
277	20240620	145600	61982250	2935	2935	2935	2935	0
278	20240620	145500	61982250	2935	2935	2935	2935	0
279	20240620	145400	61982250	2935	2935	2935	2935	0
280	20240620	145300	61982250	2935	2935	2935	2935	0
281	20240620	145200	61982250	2935	2935	2935	2935	0
282	20240620	145100	61982250	2935	2935	2935	2935	1
283	20240620	145000	61979315	2935	2935	2935	2935	0
284	20240620	144900	61979315	2935	2935	2935	2935	0
285	20240620	144800	61979315	2935	2935	2935	2935	5
286	20240620	144700	61964640	2935	2935	2935	2935	0
287	20240620	144600	61964640	2935	2935	2935	2935	0
288	20240620	144500	61964640	2935	2935	2935	2935	10
289	20240620	144400	61935290	2935	2935	2935	2935	0
290	20240620	144300	61935290	2935	2935	2935	2935	0
291	20240620	144200	61935290	2935	2925	2935	2925	14
292	20240620	144100	61894210	2935	2935	2935	2935	0
293	20240620	144000	61894210	2935	2935	2935	2935	0
294	20240620	143900	61894210	2935	2935	2935	2935	360
295	20240620	143800	60837610	2935	2935	2935	2935	0
296	20240620	143700	60837610	2935	2935	2935	2935	0
297	20240620	143600	60837610	2935	2935	2935	2935	0
298	20240620	143500	60837610	2935	2935	2935	2935	0
299	20240620	143400	60837610	2935	2935	2935	2935	0
300	20240620	143300	60837610	2935	2935	2935	2935	0
301	20240620	143200	60837610	2935	2935	2935	2935	0
302	20240620	143100	60837610	2935	2935	2935	2935	13
303	20240620	143000	60799455	2925	2925	2925	2925	0
304	20240620	142900	60799455	2925	2925	2925	2925	1
305	20240620	142800	60796530	2935	2935	2935	2935	10
306	20240620	142700	60767180	2925	2925	2925	2925	0
307	20240620	142600	60767180	2925	2925	2925	2925	0
308	20240620	142500	60767180	2925	2925	2925	2925	0
309	20240620	142400	60767180	2925	2925	2925	2925	0
310	20240620	142300	60767180	2925	2925	2925	2925	0
311	20240620	142200	60767180	2925	2925	2925	2925	1
312	20240620	142100	60764255	2935	2935	2935	2935	0
313	20240620	142000	60764255	2935	2935	2935	2935	0
314	20240620	141900	60764255	2935	2935	2935	2935	12
315	20240620	141800	60729035	2925	2925	2925	2925	0
316	20240620	141700	60729035	2925	2925	2925	2925	1
317	20240620	141600	60726110	2935	2935	2935	2935	0
318	20240620	141500	60726110	2935	2935	2935	2935	0
319	20240620	141400	60726110	2935	2935	2935	2935	0
320	20240620	141300	60726110	2935	2935	2935	2935	0
321	20240620	141200	60726110	2935	2930	2935	2925	38
322	20240620	141100	60614750	2935	2935	2935	2935	0
323	20240620	141000	60614750	2935	2935	2935	2935	0
324	20240620	140900	60614750	2935	2935	2935	2935	0
325	20240620	140800	60614750	2935	2935	2935	2935	0
326	20240620	140700	60614750	2935	2935	2935	2935	1
327	20240620	140600	60611815	2935	2935	2935	2935	0
328	20240620	140500	60611815	2935	2935	2935	2935	0
329	20240620	140400	60611815	2935	2935	2935	2935	0
330	20240620	140300	60611815	2935	2935	2935	2935	0
331	20240620	140200	60611815	2935	2935	2935	2935	0
332	20240620	140100	60611815	2935	2935	2935	2935	0
333	20240620	140000	60611815	2935	2935	2935	2935	0
334	20240620	135900	60611815	2935	2935	2935	2935	0
335	20240620	135800	60611815	2935	2935	2935	2935	0
336	20240620	135700	60611815	2935	2935	2935	2935	3
337	20240620	135600	60603010	2935	2935	2935	2935	0
338	20240620	135500	60603010	2935	2935	2935	2935	0
339	20240620	135400	60603010	2935	2935	2935	2935	0
340	20240620	135300	60603010	2935	2935	2935	2935	0
341	20240620	135200	60603010	2935	2935	2935	2935	0
342	20240620	135100	60603010	2935	2935	2935	2935	0
343	20240620	135000	60603010	2935	2935	2935	2935	0
344	20240620	134900	60603010	2935	2935	2935	2935	0
345	20240620	134800	60603010	2935	2935	2935	2935	3
346	20240620	134700	60594205	2935	2935	2935	2935	0
347	20240620	134600	60594205	2935	2935	2935	2935	0
348	20240620	134500	60594205	2935	2925	2935	2925	21
349	20240620	134400	60532630	2925	2925	2925	2925	0
350	20240620	134300	60532630	2925	2925	2925	2925	0
351	20240620	134200	60532630	2925	2925	2925	2925	0
352	20240620	134100	60532630	2925	2925	2925	2925	1
353	20240620	134000	60529705	2935	2930	2935	2930	17
354	20240620	133900	60479840	2935	2935	2935	2935	0
355	20240620	133800	60479840	2935	2935	2935	2935	0
356	20240620	133700	60479840	2935	2935	2935	2935	0
357	20240620	133600	60479840	2935	2935	2935	2935	0
358	20240620	133500	60479840	2935	2935	2935	2935	0
359	20240620	133400	60479840	2935	2935	2935	2935	0
360	20240620	133300	60479840	2935	2935	2935	2935	0
361	20240620	133200	60479840	2935	2935	2935	2935	0
362	20240620	133100	60479840	2935	2935	2935	2935	0
363	20240620	133000	60479840	2935	2935	2935	2935	0
364	20240620	132900	60479840	2935	2935	2935	2935	0
365	20240620	132800	60479840	2935	2935	2935	2935	0
366	20240620	132700	60479840	2935	2935	2935	2935	0
367	20240620	132600	60479840	2935	2935	2935	2935	0
368	20240620	132500	60479840	2935	2935	2935	2935	0
369	20240620	132400	60479840	2935	2935	2935	2935	0
370	20240620	132300	60479840	2935	2935	2935	2935	0
371	20240620	132200	60479840	2935	2935	2935	2935	0
372	20240620	132100	60479840	2935	2935	2935	2935	0
373	20240620	132000	60479840	2935	2935	2935	2935	0
374	20240620	131900	60479840	2935	2935	2935	2935	0
375	20240620	131800	60479840	2935	2935	2935	2935	0
376	20240620	131700	60479840	2935	2935	2935	2935	0
377	20240620	131600	60479840	2935	2935	2935	2935	0
378	20240620	131500	60479840	2935	2935	2935	2935	1
379	20240620	131400	60476905	2935	2935	2935	2935	0
380	20240620	131300	60476905	2935	2935	2935	2935	0
381	20240620	131200	60476905	2935	2935	2935	2935	0
382	20240620	131100	60476905	2935	2935	2935	2935	0
383	20240620	131000	60476905	2935	2935	2935	2935	0
384	20240620	130900	60476905	2935	2935	2935	2935	0
385	20240620	130800	60476905	2935	2935	2935	2935	0
386	20240620	130700	60476905	2935	2935	2935	2935	0
387	20240620	130600	60476905	2935	2935	2935	2935	0
388	20240620	130500	60476905	2935	2935	2935	2935	0
389	20240620	130400	60476905	2935	2935	2935	2935	0
390	20240620	130300	60476905	2935	2935	2935	2935	1
391	20240620	130200	60473970	2920	2935	2935	2920	2
392	20240620	130100	60468115	2930	2930	2930	2930	0
393	20240620	130000	60468115	2930	2930	2930	2930	0
394	20240620	125900	60468115	2930	2930	2930	2930	0
395	20240620	125800	60468115	2930	2930	2930	2930	0
396	20240620	125700	60468115	2930	2930	2930	2930	0
397	20240620	125600	60468115	2930	2930	2930	2930	288
398	20240620	125500	59624275	2930	2930	2930	2930	1
399	20240620	125400	59621345	2930	2930	2930	2930	0
400	20240620	125300	59621345	2930	2930	2930	2930	5
401	20240620	125200	59606695	2935	2935	2935	2935	0
402	20240620	125100	59606695	2935	2935	2935	2935	0
403	20240620	125000	59606695	2935	2935	2935	2935	0
404	20240620	124900	59606695	2935	2935	2935	2935	0
405	20240620	124800	59606695	2935	2935	2935	2935	0
406	20240620	124700	59606695	2935	2935	2935	2935	0
407	20240620	124600	59606695	2935	2935	2935	2935	0
408	20240620	124500	59606695	2935	2915	2935	2915	11
409	20240620	124400	59574430	2935	2935	2935	2935	0
410	20240620	124300	59574430	2935	2920	2935	2920	2899
411	20240620	124200	51109170	2920	2920	2920	2920	0
412	20240620	124100	51109170	2920	2920	2920	2920	1
413	20240620	124000	51106250	2935	2935	2935	2935	1
414	20240620	123900	51103315	2935	2935	2935	2935	18
415	20240620	123800	51050485	2925	2925	2925	2925	1
416	20240620	123700	51047560	2935	2935	2935	2935	0
417	20240620	123600	51047560	2935	2935	2935	2935	0
418	20240620	123500	51047560	2935	2935	2935	2935	1
419	20240620	123400	51044625	2935	2935	2935	2935	0
420	20240620	123300	51044625	2935	2935	2935	2935	0
421	20240620	123200	51044625	2935	2935	2935	2935	0
422	20240620	123100	51044625	2935	2935	2935	2935	12
423	20240620	123000	51009405	2920	2920	2920	2920	1
424	20240620	122900	51006485	2935	2935	2935	2935	0
425	20240620	122800	51006485	2935	2935	2935	2935	0
426	20240620	122700	51006485	2935	2935	2935	2935	0
427	20240620	122600	51006485	2935	2935	2935	2935	0
428	20240620	122500	51006485	2935	2935	2935	2935	0
429	20240620	122400	51006485	2935	2935	2935	2935	0
430	20240620	122300	51006485	2935	2935	2935	2935	3
431	20240620	122200	50997680	2920	2920	2920	2920	0
432	20240620	122100	50997680	2920	2920	2920	2920	78
433	20240620	122000	50769920	2920	2920	2920	2920	0
434	20240620	121900	50769920	2920	2920	2920	2920	0
435	20240620	121800	50769920	2920	2920	2920	2920	1
436	20240620	121700	50767000	2925	2925	2925	2925	496
437	20240620	121600	49316200	2935	2925	2935	2925	58
438	20240620	121500	49146200	2930	2930	2930	2930	0
439	20240620	121400	49146200	2930	2930	2930	2930	0
440	20240620	121300	49146200	2930	2930	2930	2930	0
441	20240620	121200	49146200	2930	2930	2930	2930	0
442	20240620	121100	49146200	2930	2930	2930	2930	0
443	20240620	121000	49146200	2930	2930	2930	2930	0
444	20240620	120900	49146200	2930	2930	2930	2930	0
445	20240620	120800	49146200	2930	2930	2930	2930	0
446	20240620	120700	49146200	2930	2935	2935	2930	6
447	20240620	120600	49128615	2935	2935	2935	2935	0
448	20240620	120500	49128615	2935	2935	2935	2935	0
449	20240620	120400	49128615	2935	2935	2935	2935	0
450	20240620	120300	49128615	2935	2935	2935	2935	0
451	20240620	120200	49128615	2935	2935	2935	2935	5
452	20240620	120100	49113940	2935	2935	2935	2935	0
453	20240620	120000	49113940	2935	2935	2935	2935	0
454	20240620	115900	49113940	2935	2935	2935	2935	12
455	20240620	115800	49078720	2935	2935	2935	2935	0
456	20240620	115700	49078720	2935	2935	2935	2935	100
457	20240620	115600	48785220	2935	2935	2935	2935	0
458	20240620	115500	48785220	2935	2935	2935	2935	0
459	20240620	115400	48785220	2935	2935	2935	2935	0
460	20240620	115300	48785220	2935	2935	2935	2935	0
461	20240620	115200	48785220	2935	2935	2935	2935	0
462	20240620	115100	48785220	2935	2935	2935	2935	0
463	20240620	115000	48785220	2935	2935	2935	2935	0
464	20240620	114900	48785220	2935	2935	2935	2935	0
465	20240620	114800	48785220	2935	2935	2935	2935	13
466	20240620	114700	48747065	2925	2925	2925	2925	1
467	20240620	114600	48744140	2935	2935	2935	2935	0
468	20240620	114500	48744140	2935	2935	2935	2935	0
469	20240620	114400	48744140	2935	2935	2935	2935	0
470	20240620	114300	48744140	2935	2935	2935	2935	12
471	20240620	114200	48708920	2925	2925	2925	2925	763
472	20240620	114100	46477145	2925	2925	2925	2925	0
473	20240620	114000	46477145	2925	2925	2925	2925	86
474	20240620	113900	46225595	2925	2925	2925	2925	0
475	20240620	113800	46225595	2925	2925	2925	2925	0
476	20240620	113700	46225595	2925	2925	2925	2925	0
477	20240620	113600	46225595	2925	2925	2925	2925	0
478	20240620	113500	46225595	2925	2925	2925	2925	0
479	20240620	113400	46225595	2925	2925	2925	2925	0
480	20240620	113300	46225595	2925	2925	2925	2925	0
481	20240620	113200	46225595	2925	2925	2925	2925	0
482	20240620	113100	46225595	2925	2925	2925	2925	0
483	20240620	113000	46225595	2925	2925	2925	2925	0
484	20240620	112900	46225595	2925	2925	2925	2925	0
485	20240620	112800	46225595	2925	2925	2925	2925	6
486	20240620	112700	46208045	2925	2925	2925	2925	0
487	20240620	112600	46208045	2925	2925	2925	2925	0
488	20240620	112500	46208045	2925	2925	2925	2925	0
489	20240620	112400	46208045	2925	2925	2925	2925	0
490	20240620	112300	46208045	2925	2925	2925	2925	0
491	20240620	112200	46208045	2925	2925	2925	2925	10
492	20240620	112100	46178795	2925	2925	2925	2925	6
493	20240620	112000	46161245	2925	2925	2925	2925	0
494	20240620	111900	46161245	2925	2925	2925	2925	0
495	20240620	111800	46161245	2925	2925	2925	2925	0
496	20240620	111700	46161245	2925	2925	2925	2925	0
497	20240620	111600	46161245	2925	2925	2925	2925	0
498	20240620	111500	46161245	2925	2925	2925	2925	0
499	20240620	111400	46161245	2925	2925	2925	2925	0
500	20240620	111300	46161245	2925	2925	2925	2925	0
501	20240620	111200	46161245	2925	2925	2925	2925	0
502	20240620	111100	46161245	2925	2925	2925	2925	0
503	20240620	111000	46161245	2925	2925	2925	2925	1
504	20240620	110900	46158320	2925	2925	2925	2925	0
505	20240620	110800	46158320	2925	2925	2925	2925	0
506	20240620	110700	46158320	2925	2925	2925	2925	0
507	20240620	110600	46158320	2925	2925	2925	2925	0
508	20240620	110500	46158320	2925	2925	2925	2925	0
509	20240620	110400	46158320	2925	2925	2925	2925	20
510	20240620	110300	46099820	2935	2935	2935	2935	0
511	20240620	110200	46099820	2935	2935	2935	2935	0
512	20240620	110100	46099820	2935	2935	2935	2935	0
513	20240620	110000	46099820	2935	2935	2935	2935	0
514	20240620	105900	46099820	2935	2935	2935	2935	0
515	20240620	105800	46099820	2935	2935	2935	2935	0
516	20240620	105700	46099820	2935	2935	2935	2935	0
517	20240620	105600	46099820	2935	2935	2935	2935	0
518	20240620	105500	46099820	2935	2935	2935	2935	0
519	20240620	105400	46099820	2935	2935	2935	2935	0
520	20240620	105300	46099820	2935	2935	2935	2935	0
521	20240620	105200	46099820	2935	2935	2935	2935	0
522	20240620	105100	46099820	2935	2935	2935	2935	0
523	20240620	105000	46099820	2935	2935	2935	2935	0
524	20240620	104900	46099820	2935	2935	2935	2935	0
525	20240620	104800	46099820	2935	2935	2935	2935	0
526	20240620	104700	46099820	2935	2935	2935	2935	0
527	20240620	104600	46099820	2935	2935	2935	2935	0
528	20240620	104500	46099820	2935	2935	2935	2935	0
529	20240620	104400	46099820	2935	2935	2935	2935	0
530	20240620	104300	46099820	2935	2935	2935	2935	0
531	20240620	104200	46099820	2935	2935	2935	2935	0
532	20240620	104100	46099820	2935	2935	2935	2935	0
533	20240620	104000	46099820	2935	2935	2935	2935	0
534	20240620	103900	46099820	2935	2935	2935	2935	0
535	20240620	103800	46099820	2935	2935	2935	2935	50
536	20240620	103700	45953070	2935	2935	2935	2935	0
537	20240620	103600	45953070	2935	2935	2935	2935	0
538	20240620	103500	45953070	2935	2935	2935	2935	18
539	20240620	103400	45900240	2935	2935	2935	2935	0
540	20240620	103300	45900240	2935	2935	2935	2935	3
541	20240620	103200	45891435	2935	2935	2935	2935	0
542	20240620	103100	45891435	2935	2935	2935	2935	0
543	20240620	103000	45891435	2935	2935	2935	2935	12
544	20240620	102900	45856215	2920	2920	2920	2920	1
545	20240620	102800	45853295	2935	2935	2935	2935	0
546	20240620	102700	45853295	2935	2935	2935	2935	0
547	20240620	102600	45853295	2935	2935	2935	2935	0
548	20240620	102500	45853295	2935	2935	2935	2935	0
549	20240620	102400	45853295	2935	2935	2935	2935	0
550	20240620	102300	45853295	2935	2935	2935	2935	0
551	20240620	102200	45853295	2935	2935	2935	2935	0
552	20240620	102100	45853295	2935	2935	2935	2935	0
553	20240620	102000	45853295	2935	2935	2935	2935	1
554	20240620	101900	45850360	2935	2935	2935	2935	0
555	20240620	101800	45850360	2935	2935	2935	2935	14
556	20240620	101700	45809270	2920	2920	2920	2920	0
557	20240620	101600	45809270	2920	2920	2920	2920	0
558	20240620	101500	45809270	2920	2935	2935	2920	6
559	20240620	101400	45791675	2935	2935	2935	2935	52
560	20240620	101300	45639055	2935	2935	2935	2935	1000
561	20240620	101200	42704055	2935	2935	2935	2935	0
562	20240620	101100	42704055	2935	2935	2935	2935	0
563	20240620	101000	42704055	2935	2935	2935	2935	0
564	20240620	100900	42704055	2935	2935	2935	2935	0
565	20240620	100800	42704055	2935	2920	2935	2920	2
566	20240620	100700	42698200	2935	2925	2935	2925	101
567	20240620	100600	42402765	2925	2935	2935	2925	13
568	20240620	100500	42364620	2930	2935	2935	2920	22
569	20240620	100400	42300165	2935	2930	2935	2930	89
570	20240620	100300	42039335	2930	2925	2930	2925	33
571	20240620	100200	41942750	2930	2930	2930	2930	0
572	20240620	100100	41942750	2930	2930	2930	2930	1
573	20240620	100000	41939820	2930	2930	2930	2930	0
574	20240620	095900	41939820	2930	2930	2930	2930	6
575	20240620	095800	41922240	2930	2930	2930	2930	0
576	20240620	095700	41922240	2930	2930	2930	2930	3
577	20240620	095600	41913450	2930	2930	2930	2930	0
578	20240620	095500	41913450	2930	2930	2930	2930	0
579	20240620	095400	41913450	2930	2930	2930	2930	1
580	20240620	095300	41910520	2920	2920	2920	2920	0
581	20240620	095200	41910520	2920	2925	2935	2920	812
582	20240620	095100	39539155	2935	2935	2935	2935	0
583	20240620	095000	39539155	2935	2935	2935	2935	1
584	20240620	094900	39536220	2935	2935	2935	2935	13
585	20240620	094800	39498065	2920	2920	2920	2920	0
586	20240620	094700	39498065	2920	2920	2920	2920	0
587	20240620	094600	39498065	2920	2920	2920	2920	1
588	20240620	094500	39495145	2920	2920	2920	2920	217
589	20240620	094400	38861505	2935	2935	2935	2935	0
590	20240620	094300	38861505	2935	2935	2935	2935	0
591	20240620	094200	38861505	2935	2935	2935	2935	0
592	20240620	094100	38861505	2935	2935	2935	2935	0
593	20240620	094000	38861505	2935	2920	2935	2920	513
594	20240620	093900	37363380	2935	2935	2935	2935	0
595	20240620	093800	37363380	2935	2935	2935	2935	0
596	20240620	093700	37363380	2935	2935	2935	2935	0
597	20240620	093600	37363380	2935	2935	2935	2935	0
598	20240620	093500	37363380	2935	2935	2935	2935	0
599	20240620	093400	37363380	2935	2935	2935	2935	10
600	20240620	093300	37334030	2935	2935	2935	2935	1268
601	20240620	093200	33612450	2935	2935	2935	2935	16
602	20240620	093100	33565490	2935	2935	2935	2935	1
603	20240620	093000	33562555	2915	2915	2915	2915	0
604	20240620	092900	33562555	2915	2915	2915	2915	0
605	20240620	092800	33562555	2915	2915	2915	2915	0
606	20240620	092700	33562555	2915	2915	2915	2915	49
607	20240620	092600	33419720	2915	2930	2930	2915	1000
608	20240620	092500	30499075	2925	2935	2935	2925	200
609	20240620	092400	29912615	2940	2940	2940	2940	458
610	20240620	092300	28566095	2940	2940	2940	2940	0
611	20240620	092200	28566095	2940	2940	2940	2940	0
612	20240620	092100	28566095	2940	2940	2940	2940	0
613	20240620	092000	28566095	2940	2940	2940	2940	0
614	20240620	091900	28566095	2940	2940	2940	2940	0
615	20240620	091800	28566095	2940	2940	2940	2940	4
616	20240620	091700	28554335	2940	2940	2940	2940	0
617	20240620	091600	28554335	2940	2940	2940	2940	150
618	20240620	091500	28113335	2940	2940	2940	2940	0
619	20240620	091400	28113335	2940	2940	2940	2940	0
620	20240620	091300	28113335	2940	2940	2940	2940	190
621	20240620	091200	27554735	2930	2930	2930	2930	107
622	20240620	091100	27241225	2930	2930	2930	2930	0
623	20240620	091000	27241225	2930	2930	2930	2930	5
624	20240620	090900	27226575	2925	2925	2925	2925	57
625	20240620	090800	27059850	2930	2920	2930	2920	273
626	20240620	090700	26262680	2935	2935	2935	2935	0
627	20240620	090600	26262680	2935	2920	2935	2915	1794
628	20240620	090500	21031580	2915	2950	2950	2915	3752
629	20240620	090400	10037240	2975	2975	2975	2975	20
630	20240620	090300	9977740	2975	2975	2975	2975	100
631	20240620	090200	9680240	2975	2975	2975	2975	0
632	20240620	090100	9680240	2975	2965	2975	2950	217
633	20240620	090000	9038170	2980	2965	2980	2965	3038