KissMeData/046310/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	192700	96229080	2705	2705	2705	2705	2410
3	20240620	192600	96229080	2705	2705	2705	2705	0
4	20240620	192500	96229080	2705	2705	2705	2705	0
5	20240620	192400	96229080	2705	2705	2705	2705	0
6	20240620	192300	96229080	2705	2705	2705	2705	0
7	20240620	192200	96229080	2705	2705	2705	2705	0
8	20240620	192100	96229080	2705	2705	2705	2705	0
9	20240620	192000	96229080	2705	2705	2705	2705	0
10	20240620	191900	96229080	2705	2705	2705	2705	0
11	20240620	191800	96229080	2705	2705	2705	2705	0
12	20240620	191700	96229080	2705	2705	2705	2705	0
13	20240620	191600	96229080	2705	2705	2705	2705	0
14	20240620	191500	96229080	2705	2705	2705	2705	0
15	20240620	191400	96229080	2705	2705	2705	2705	0
16	20240620	191300	96229080	2705	2705	2705	2705	0
17	20240620	191200	96229080	2705	2705	2705	2705	0
18	20240620	191100	96229080	2705	2705	2705	2705	0
19	20240620	191000	96229080	2705	2705	2705	2705	0
20	20240620	190900	96229080	2705	2705	2705	2705	0
21	20240620	190800	96229080	2705	2705	2705	2705	0
22	20240620	190700	96229080	2705	2705	2705	2705	0
23	20240620	190600	96229080	2705	2705	2705	2705	0
24	20240620	190500	96229080	2705	2705	2705	2705	0
25	20240620	190400	96229080	2705	2705	2705	2705	0
26	20240620	190300	96229080	2705	2705	2705	2705	0
27	20240620	190200	96229080	2705	2705	2705	2705	0
28	20240620	190100	96229080	2705	2705	2705	2705	0
29	20240620	190000	96229080	2705	2705	2705	2705	0
30	20240620	185900	96229080	2705	2705	2705	2705	0
31	20240620	185800	96229080	2705	2705	2705	2705	0
32	20240620	185700	96229080	2705	2705	2705	2705	2410
33	20240620	185600	96229080	2705	2705	2705	2705	0
34	20240620	185500	96229080	2705	2705	2705	2705	0
35	20240620	185400	96229080	2705	2705	2705	2705	0
36	20240620	185300	96229080	2705	2705	2705	2705	0
37	20240620	185200	96229080	2705	2705	2705	2705	0
38	20240620	185100	96229080	2705	2705	2705	2705	0
39	20240620	185000	96229080	2705	2705	2705	2705	0
40	20240620	184900	96229080	2705	2705	2705	2705	0
41	20240620	184800	96229080	2705	2705	2705	2705	0
42	20240620	184700	96229080	2705	2705	2705	2705	0
43	20240620	184600	96229080	2705	2705	2705	2705	0
44	20240620	184500	96229080	2705	2705	2705	2705	0
45	20240620	184400	96229080	2705	2705	2705	2705	0
46	20240620	184300	96229080	2705	2705	2705	2705	0
47	20240620	184200	96229080	2705	2705	2705	2705	0
48	20240620	184100	96229080	2705	2705	2705	2705	0
49	20240620	184000	96229080	2705	2705	2705	2705	0
50	20240620	183900	96229080	2705	2705	2705	2705	0
51	20240620	183800	96229080	2705	2705	2705	2705	0
52	20240620	183700	96229080	2705	2705	2705	2705	0
53	20240620	183600	96229080	2705	2705	2705	2705	0
54	20240620	183500	96229080	2705	2705	2705	2705	0
55	20240620	183400	96229080	2705	2705	2705	2705	0
56	20240620	183300	96229080	2705	2705	2705	2705	0
57	20240620	183200	96229080	2705	2705	2705	2705	0
58	20240620	183100	96229080	2705	2705	2705	2705	0
59	20240620	183000	96229080	2705	2705	2705	2705	0
60	20240620	182900	96229080	2705	2705	2705	2705	0
61	20240620	182800	96229080	2705	2705	2705	2705	0
62	20240620	182700	96229080	2705	2705	2705	2705	2410
63	20240620	182600	96229080	2705	2705	2705	2705	0
64	20240620	182500	96229080	2705	2705	2705	2705	0
65	20240620	182400	96229080	2705	2705	2705	2705	0
66	20240620	182300	96229080	2705	2705	2705	2705	0
67	20240620	182200	96229080	2705	2705	2705	2705	0
68	20240620	182100	96229080	2705	2705	2705	2705	0
69	20240620	182000	96229080	2705	2705	2705	2705	0
70	20240620	181900	96229080	2705	2705	2705	2705	0
71	20240620	181800	96229080	2705	2705	2705	2705	0
72	20240620	181700	96229080	2705	2705	2705	2705	0
73	20240620	181600	96229080	2705	2705	2705	2705	0
74	20240620	181500	96229080	2705	2705	2705	2705	0
75	20240620	181400	96229080	2705	2705	2705	2705	0
76	20240620	181300	96229080	2705	2705	2705	2705	0
77	20240620	181200	96229080	2705	2705	2705	2705	0
78	20240620	181100	96229080	2705	2705	2705	2705	0
79	20240620	181000	96229080	2705	2705	2705	2705	0
80	20240620	180900	96229080	2705	2705	2705	2705	0
81	20240620	180800	96229080	2705	2705	2705	2705	0
82	20240620	180700	96229080	2705	2705	2705	2705	0
83	20240620	180600	96229080	2705	2705	2705	2705	0
84	20240620	180500	96229080	2705	2705	2705	2705	0
85	20240620	180400	96229080	2705	2705	2705	2705	0
86	20240620	180300	96229080	2705	2705	2705	2705	0
87	20240620	180200	96229080	2705	2705	2705	2705	0
88	20240620	180100	96229080	2705	2705	2705	2705	0
89	20240620	180000	96229080	2705	2705	2705	2705	0
90	20240620	175900	96229080	2705	2705	2705	2705	0
91	20240620	175800	96229080	2705	2705	2705	2705	0
92	20240620	175700	96229080	2705	2705	2705	2705	2410
93	20240620	175600	96229080	2705	2705	2705	2705	0
94	20240620	175500	96229080	2705	2705	2705	2705	0
95	20240620	175400	96229080	2705	2705	2705	2705	0
96	20240620	175300	96229080	2705	2705	2705	2705	0
97	20240620	175200	96229080	2705	2705	2705	2705	0
98	20240620	175100	96229080	2705	2705	2705	2705	0
99	20240620	175000	96229080	2705	2705	2705	2705	0
100	20240620	174900	96229080	2705	2705	2705	2705	0
101	20240620	174800	96229080	2705	2705	2705	2705	0
102	20240620	174700	96229080	2705	2705	2705	2705	0
103	20240620	174600	96229080	2705	2705	2705	2705	0
104	20240620	174500	96229080	2705	2705	2705	2705	0
105	20240620	174400	96229080	2705	2705	2705	2705	0
106	20240620	174300	96229080	2705	2705	2705	2705	0
107	20240620	174200	96229080	2705	2705	2705	2705	0
108	20240620	174100	96229080	2705	2705	2705	2705	0
109	20240620	174000	96229080	2705	2705	2705	2705	0
110	20240620	173900	96229080	2705	2705	2705	2705	0
111	20240620	173800	96229080	2705	2705	2705	2705	0
112	20240620	173700	96229080	2705	2705	2705	2705	0
113	20240620	173600	96229080	2705	2705	2705	2705	0
114	20240620	173500	96229080	2705	2705	2705	2705	0
115	20240620	173400	96229080	2705	2705	2705	2705	0
116	20240620	173300	96229080	2705	2705	2705	2705	0
117	20240620	173200	96229080	2705	2705	2705	2705	0
118	20240620	173100	96229080	2705	2705	2705	2705	0
119	20240620	173000	96229080	2705	2705	2705	2705	0
120	20240620	172900	96229080	2705	2705	2705	2705	0
121	20240620	172800	96229080	2705	2705	2705	2705	0
122	20240620	172700	96229080	2705	2705	2705	2705	2410
123	20240620	172600	96229080	2705	2705	2705	2705	0
124	20240620	172500	96229080	2705	2705	2705	2705	0
125	20240620	172400	96229080	2705	2705	2705	2705	0
126	20240620	172300	96229080	2705	2705	2705	2705	0
127	20240620	172200	96229080	2705	2705	2705	2705	0
128	20240620	172100	96229080	2705	2705	2705	2705	0
129	20240620	172000	96229080	2705	2705	2705	2705	0
130	20240620	171900	96229080	2705	2705	2705	2705	0
131	20240620	171800	96229080	2705	2705	2705	2705	0
132	20240620	171700	96229080	2705	2705	2705	2705	0
133	20240620	171600	96229080	2705	2705	2705	2705	0
134	20240620	171500	96229080	2705	2705	2705	2705	0
135	20240620	171400	96229080	2705	2705	2705	2705	0
136	20240620	171300	96229080	2705	2705	2705	2705	0
137	20240620	171200	96229080	2705	2705	2705	2705	0
138	20240620	171100	96229080	2705	2705	2705	2705	0
139	20240620	171000	96229080	2705	2705	2705	2705	0
140	20240620	170900	96229080	2705	2705	2705	2705	0
141	20240620	170800	96229080	2705	2705	2705	2705	0
142	20240620	170700	96229080	2705	2705	2705	2705	0
143	20240620	170600	96229080	2705	2705	2705	2705	0
144	20240620	170500	96229080	2705	2705	2705	2705	0
145	20240620	170400	96229080	2705	2705	2705	2705	0
146	20240620	170300	96229080	2705	2705	2705	2705	0
147	20240620	170200	96229080	2705	2705	2705	2705	0
148	20240620	170100	96229080	2705	2705	2705	2705	0
149	20240620	170000	96229080	2705	2705	2705	2705	0
150	20240620	165900	96229080	2705	2705	2705	2705	0
151	20240620	165800	96229080	2705	2705	2705	2705	0
152	20240620	165700	96229080	2705	2705	2705	2705	2410
153	20240620	165600	96229080	2705	2705	2705	2705	0
154	20240620	165500	96229080	2705	2705	2705	2705	0
155	20240620	165400	96229080	2705	2705	2705	2705	0
156	20240620	165300	96229080	2705	2705	2705	2705	0
157	20240620	165200	96229080	2705	2705	2705	2705	0
158	20240620	165100	96229080	2705	2705	2705	2705	0
159	20240620	165000	96229080	2705	2705	2705	2705	0
160	20240620	164900	96229080	2705	2705	2705	2705	0
161	20240620	164800	96229080	2705	2705	2705	2705	0
162	20240620	164700	96229080	2705	2705	2705	2705	0
163	20240620	164600	96229080	2705	2705	2705	2705	0
164	20240620	164500	96229080	2705	2705	2705	2705	0
165	20240620	164400	96229080	2705	2705	2705	2705	0
166	20240620	164300	96229080	2705	2705	2705	2705	0
167	20240620	164200	96229080	2705	2705	2705	2705	0
168	20240620	164100	96229080	2705	2705	2705	2705	0
169	20240620	164000	96229080	2705	2705	2705	2705	0
170	20240620	163900	96229080	2705	2705	2705	2705	0
171	20240620	163800	96229080	2705	2705	2705	2705	0
172	20240620	163700	96229080	2705	2705	2705	2705	0
173	20240620	163600	96229080	2705	2705	2705	2705	0
174	20240620	163500	96229080	2705	2705	2705	2705	0
175	20240620	163400	96229080	2705	2705	2705	2705	0
176	20240620	163300	96229080	2705	2705	2705	2705	0
177	20240620	163200	96229080	2705	2705	2705	2705	0
178	20240620	163100	96229080	2705	2705	2705	2705	0
179	20240620	163000	96229080	2705	2705	2705	2705	0
180	20240620	162900	96229080	2705	2705	2705	2705	0
181	20240620	162800	96229080	2705	2705	2705	2705	0
182	20240620	162700	96229080	2705	2705	2705	2705	2410
183	20240620	162600	96229080	2705	2705	2705	2705	0
184	20240620	162500	96229080	2705	2705	2705	2705	0
185	20240620	162400	96229080	2705	2705	2705	2705	0
186	20240620	162300	96229080	2705	2705	2705	2705	0
187	20240620	162200	96229080	2705	2705	2705	2705	0
188	20240620	162100	96229080	2705	2705	2705	2705	0
189	20240620	162000	96229080	2705	2705	2705	2705	0
190	20240620	161900	96229080	2705	2705	2705	2705	0
191	20240620	161800	96229080	2705	2705	2705	2705	0
192	20240620	161700	96229080	2705	2705	2705	2705	0
193	20240620	161600	96229080	2705	2705	2705	2705	0
194	20240620	161500	96229080	2705	2705	2705	2705	0
195	20240620	161400	96229080	2705	2705	2705	2705	0
196	20240620	161300	96229080	2705	2705	2705	2705	0
197	20240620	161200	96229080	2705	2705	2705	2705	0
198	20240620	161100	96229080	2705	2705	2705	2705	0
199	20240620	161000	96229080	2705	2705	2705	2705	0
200	20240620	160900	96229080	2705	2705	2705	2705	0
201	20240620	160800	96229080	2705	2705	2705	2705	0
202	20240620	160700	96229080	2705	2705	2705	2705	0
203	20240620	160600	96229080	2705	2705	2705	2705	0
204	20240620	160500	96229080	2705	2705	2705	2705	0
205	20240620	160400	96229080	2705	2705	2705	2705	0
206	20240620	160300	96229080	2705	2705	2705	2705	0
207	20240620	160200	96229080	2705	2705	2705	2705	0
208	20240620	160100	96229080	2705	2705	2705	2705	0
209	20240620	160000	96229080	2705	2705	2705	2705	0
210	20240620	155900	96229080	2705	2705	2705	2705	0
211	20240620	155800	96229080	2705	2705	2705	2705	0
212	20240620	155700	96229080	2705	2705	2705	2705	2410
213	20240620	155600	96229080	2705	2705	2705	2705	0
214	20240620	155500	96229080	2705	2705	2705	2705	0
215	20240620	155400	96229080	2705	2705	2705	2705	0
216	20240620	155300	96229080	2705	2705	2705	2705	0
217	20240620	155200	96229080	2705	2705	2705	2705	0
218	20240620	155100	96229080	2705	2705	2705	2705	0
219	20240620	155000	96229080	2705	2705	2705	2705	0
220	20240620	154900	96229080	2705	2705	2705	2705	0
221	20240620	154800	96229080	2705	2705	2705	2705	0
222	20240620	154700	96229080	2705	2705	2705	2705	0
223	20240620	154600	96229080	2705	2705	2705	2705	0
224	20240620	154500	96229080	2705	2705	2705	2705	0
225	20240620	154400	96229080	2705	2705	2705	2705	0
226	20240620	154300	96229080	2705	2705	2705	2705	0
227	20240620	154200	96229080	2705	2705	2705	2705	0
228	20240620	154100	96229080	2705	2705	2705	2705	0
229	20240620	154000	96229080	2705	2705	2705	2705	0
230	20240620	153900	96229080	2705	2705	2705	2705	0
231	20240620	153800	96229080	2705	2705	2705	2705	0
232	20240620	153700	96229080	2705	2705	2705	2705	0
233	20240620	153600	96229080	2705	2705	2705	2705	0
234	20240620	153500	96229080	2705	2705	2705	2705	0
235	20240620	153400	96229080	2705	2705	2705	2705	0
236	20240620	153300	96229080	2705	2705	2705	2705	0
237	20240620	153200	96229080	2705	2705	2705	2705	0
238	20240620	153100	96229080	2705	2705	2705	2705	0
239	20240620	153000	96229080	2705	2705	2705	2705	2410
240	20240620	152900	89710030	2710	2710	2710	2710	0
241	20240620	152800	89710030	2710	2710	2710	2710	0
242	20240620	152700	89710030	2710	2710	2710	2710	0
243	20240620	152600	89710030	2710	2710	2710	2710	0
244	20240620	152500	89710030	2710	2710	2710	2710	0
245	20240620	152400	89710030	2710	2710	2710	2710	0
246	20240620	152300	89710030	2710	2710	2710	2710	0
247	20240620	152200	89710030	2710	2710	2710	2710	0
248	20240620	152100	89710030	2710	2710	2710	2710	0
249	20240620	152000	89710030	2710	2710	2710	2710	0
250	20240620	151900	89710030	2710	2710	2710	2710	0
251	20240620	151800	89710030	2710	2710	2710	2710	841
252	20240620	151700	87430920	2715	2715	2715	2715	0
253	20240620	151600	87430920	2715	2715	2715	2715	0
254	20240620	151500	87430920	2715	2715	2715	2715	0
255	20240620	151400	87430920	2715	2715	2715	2715	0
256	20240620	151300	87430920	2715	2715	2715	2715	0
257	20240620	151200	87430920	2715	2715	2715	2715	42
258	20240620	151100	87316890	2715	2715	2715	2715	8
259	20240620	151000	87295170	2710	2710	2710	2710	2
260	20240620	150900	87289750	2710	2710	2710	2710	0
261	20240620	150800	87289750	2710	2710	2710	2710	0
262	20240620	150700	87289750	2710	2710	2710	2710	0
263	20240620	150600	87289750	2710	2710	2710	2710	0
264	20240620	150500	87289750	2710	2710	2710	2710	0
265	20240620	150400	87289750	2710	2710	2710	2710	0
266	20240620	150300	87289750	2710	2710	2710	2710	170
267	20240620	150200	86829050	2715	2715	2715	2715	0
268	20240620	150100	86829050	2715	2715	2715	2715	0
269	20240620	150000	86829050	2715	2715	2715	2715	0
270	20240620	145900	86829050	2715	2710	2715	2710	325
271	20240620	145800	85948175	2715	2715	2715	2715	0
272	20240620	145700	85948175	2715	2715	2715	2715	0
273	20240620	145600	85948175	2715	2715	2715	2715	0
274	20240620	145500	85948175	2715	2715	2715	2715	23
275	20240620	145400	85885730	2715	2715	2715	2715	0
276	20240620	145300	85885730	2715	2715	2715	2715	0
277	20240620	145200	85885730	2715	2715	2715	2715	0
278	20240620	145100	85885730	2715	2710	2715	2710	287
279	20240620	145000	85106675	2715	2715	2715	2715	20
280	20240620	144900	85052375	2710	2710	2710	2710	0
281	20240620	144800	85052375	2710	2710	2710	2710	3
282	20240620	144700	85044245	2715	2715	2715	2715	0
283	20240620	144600	85044245	2715	2715	2715	2715	0
284	20240620	144500	85044245	2715	2715	2715	2715	0
285	20240620	144400	85044245	2715	2715	2715	2715	0
286	20240620	144300	85044245	2715	2710	2715	2710	402
287	20240620	144200	83954725	2710	2710	2710	2710	0
288	20240620	144100	83954725	2710	2710	2710	2710	0
289	20240620	144000	83954725	2710	2710	2710	2710	0
290	20240620	143900	83954725	2710	2710	2710	2710	19
291	20240620	143800	83903235	2710	2710	2710	2710	0
292	20240620	143700	83903235	2710	2710	2710	2710	0
293	20240620	143600	83903235	2710	2710	2710	2710	0
294	20240620	143500	83903235	2710	2710	2710	2710	0
295	20240620	143400	83903235	2710	2710	2710	2710	10
296	20240620	143300	83876135	2710	2705	2710	2705	292
297	20240620	143200	83086175	2700	2700	2700	2700	0
298	20240620	143100	83086175	2700	2700	2700	2700	0
299	20240620	143000	83086175	2700	2700	2700	2700	0
300	20240620	142900	83086175	2700	2700	2700	2700	0
301	20240620	142800	83086175	2700	2700	2700	2700	0
302	20240620	142700	83086175	2700	2700	2700	2700	0
303	20240620	142600	83086175	2700	2705	2705	2700	1912
304	20240620	142500	77916645	2710	2710	2710	2710	0
305	20240620	142400	77916645	2710	2710	2710	2710	0
306	20240620	142300	77916645	2710	2710	2710	2710	1469
307	20240620	142200	73935655	2710	2710	2710	2710	0
308	20240620	142100	73935655	2710	2710	2710	2710	0
309	20240620	142000	73935655	2710	2710	2710	2710	0
310	20240620	141900	73935655	2710	2710	2710	2710	511
311	20240620	141800	72550845	2715	2715	2715	2715	4
312	20240620	141700	72539985	2710	2710	2710	2710	0
313	20240620	141600	72539985	2710	2710	2715	2710	31
314	20240620	141500	72455875	2710	2710	2710	2710	100
315	20240620	141400	72184875	2715	2715	2715	2715	0
316	20240620	141300	72184875	2715	2715	2715	2715	0
317	20240620	141200	72184875	2715	2715	2715	2715	0
318	20240620	141100	72184875	2715	2715	2715	2715	9
319	20240620	141000	72160440	2715	2715	2715	2715	0
320	20240620	140900	72160440	2715	2715	2715	2715	0
321	20240620	140800	72160440	2715	2715	2715	2715	0
322	20240620	140700	72160440	2715	2715	2715	2715	0
323	20240620	140600	72160440	2715	2715	2715	2715	737
324	20240620	140500	70159485	2715	2715	2715	2715	1
325	20240620	140400	70156770	2715	2715	2715	2715	0
326	20240620	140300	70156770	2715	2715	2715	2715	0
327	20240620	140200	70156770	2715	2715	2715	2715	0
328	20240620	140100	70156770	2715	2715	2715	2715	0
329	20240620	140000	70156770	2715	2715	2715	2715	0
330	20240620	135900	70156770	2715	2710	2715	2710	1020
331	20240620	135800	67392470	2710	2710	2710	2710	0
332	20240620	135700	67392470	2710	2710	2710	2710	919
333	20240620	135600	64901980	2710	2710	2710	2710	0
334	20240620	135500	64901980	2710	2710	2710	2710	81
335	20240620	135400	64682470	2715	2715	2715	2715	0
336	20240620	135300	64682470	2715	2715	2715	2715	0
337	20240620	135200	64682470	2715	2715	2715	2715	0
338	20240620	135100	64682470	2715	2715	2715	2715	0
339	20240620	135000	64682470	2715	2715	2715	2715	2
340	20240620	134900	64677040	2705	2705	2705	2705	0
341	20240620	134800	64677040	2705	2705	2705	2705	0
342	20240620	134700	64677040	2705	2705	2705	2705	494
343	20240620	134600	63340770	2710	2710	2710	2710	0
344	20240620	134500	63340770	2710	2710	2710	2710	0
345	20240620	134400	63340770	2710	2710	2710	2710	5
346	20240620	134300	63327220	2710	2710	2710	2710	10
347	20240620	134200	63300120	2715	2715	2715	2715	20
348	20240620	134100	63245820	2715	2715	2715	2715	0
349	20240620	134000	63245820	2715	2715	2715	2715	0
350	20240620	133900	63245820	2715	2715	2715	2715	0
351	20240620	133800	63245820	2715	2715	2715	2715	0
352	20240620	133700	63245820	2715	2710	2715	2710	799
353	20240620	133600	61077065	2710	2710	2710	2710	0
354	20240620	133500	61077065	2710	2710	2710	2710	0
355	20240620	133400	61077065	2710	2710	2710	2710	0
356	20240620	133300	61077065	2710	2710	2710	2710	0
357	20240620	133200	61077065	2710	2710	2710	2710	0
358	20240620	133100	61077065	2710	2710	2710	2710	10
359	20240620	133000	61049965	2710	2710	2710	2710	0
360	20240620	132900	61049965	2710	2710	2710	2710	0
361	20240620	132800	61049965	2710	2710	2710	2710	0
362	20240620	132700	61049965	2710	2710	2710	2710	0
363	20240620	132600	61049965	2710	2710	2710	2710	0
364	20240620	132500	61049965	2710	2710	2710	2710	20
365	20240620	132400	60995765	2710	2710	2710	2710	0
366	20240620	132300	60995765	2710	2710	2710	2710	0
367	20240620	132200	60995765	2710	2710	2710	2710	0
368	20240620	132100	60995765	2710	2710	2710	2710	0
369	20240620	132000	60995765	2710	2710	2710	2710	0
370	20240620	131900	60995765	2710	2710	2710	2710	0
371	20240620	131800	60995765	2710	2710	2710	2710	0
372	20240620	131700	60995765	2710	2710	2710	2710	0
373	20240620	131600	60995765	2710	2710	2710	2710	0
374	20240620	131500	60995765	2710	2710	2710	2710	0
375	20240620	131400	60995765	2710	2710	2710	2710	0
376	20240620	131300	60995765	2710	2710	2710	2710	0
377	20240620	131200	60995765	2710	2710	2710	2710	1
378	20240620	131100	60993055	2710	2710	2710	2710	0
379	20240620	131000	60993055	2710	2710	2710	2710	4
380	20240620	130900	60982215	2710	2710	2710	2710	0
381	20240620	130800	60982215	2710	2710	2710	2710	20
382	20240620	130700	60928015	2700	2700	2700	2700	0
383	20240620	130600	60928015	2700	2700	2700	2700	0
384	20240620	130500	60928015	2700	2700	2700	2700	7
385	20240620	130400	60909115	2700	2700	2700	2700	0
386	20240620	130300	60909115	2700	2700	2700	2700	0
387	20240620	130200	60909115	2700	2700	2700	2700	0
388	20240620	130100	60909115	2700	2700	2700	2700	4
389	20240620	130000	60898315	2700	2700	2700	2700	23
390	20240620	125900	60836215	2705	2705	2705	2705	0
391	20240620	125800	60836215	2705	2705	2705	2705	0
392	20240620	125700	60836215	2705	2705	2705	2705	0
393	20240620	125600	60836215	2705	2705	2705	2705	11
394	20240620	125500	60806460	2705	2705	2705	2705	0
395	20240620	125400	60806460	2705	2705	2705	2705	23
396	20240620	125300	60744245	2710	2710	2710	2710	0
397	20240620	125200	60744245	2710	2710	2710	2710	0
398	20240620	125100	60744245	2710	2705	2710	2705	24
399	20240620	125000	60679225	2705	2705	2705	2705	8
400	20240620	124900	60657585	2705	2705	2705	2705	12
401	20240620	124800	60625125	2705	2705	2705	2705	0
402	20240620	124700	60625125	2705	2705	2705	2705	11
403	20240620	124600	60595370	2705	2705	2705	2705	0
404	20240620	124500	60595370	2705	2705	2705	2705	12
405	20240620	124400	60562910	2705	2705	2705	2705	0
406	20240620	124300	60562910	2705	2705	2705	2705	11
407	20240620	124200	60533155	2705	2705	2705	2705	0
408	20240620	124100	60533155	2705	2705	2705	2705	12
409	20240620	124000	60500695	2705	2705	2705	2705	10
410	20240620	123900	60473645	2705	2705	2705	2705	35
411	20240620	123800	60378970	2705	2705	2705	2705	12
412	20240620	123700	60346510	2705	2705	2705	2705	0
413	20240620	123600	60346510	2705	2705	2705	2705	11
414	20240620	123500	60316755	2710	2710	2710	2710	20
415	20240620	123400	60262555	2710	2705	2710	2705	32
416	20240620	123300	60175895	2705	2705	2705	2705	0
417	20240620	123200	60175895	2705	2705	2705	2705	0
418	20240620	123100	60175895	2705	2705	2705	2705	0
419	20240620	123000	60175895	2705	2705	2705	2705	13
420	20240620	122900	60140730	2710	2710	2710	2710	10
421	20240620	122800	60113630	2705	2705	2705	2705	12
422	20240620	122700	60081170	2705	2705	2705	2705	0
423	20240620	122600	60081170	2705	2705	2705	2705	0
424	20240620	122500	60081170	2705	2705	2705	2705	24
425	20240620	122400	60016250	2705	2705	2705	2705	0
426	20240620	122300	60016250	2705	2705	2705	2705	11
427	20240620	122200	59986495	2715	2715	2715	2715	0
428	20240620	122100	59986495	2715	2715	2715	2715	0
429	20240620	122000	59986495	2715	2710	2715	2710	52
430	20240620	121900	59845375	2705	2705	2705	2705	11
431	20240620	121800	59815620	2715	2715	2715	2715	0
432	20240620	121700	59815620	2715	2710	2715	2710	20
433	20240620	121600	59761375	2705	2705	2705	2705	0
434	20240620	121500	59761375	2705	2705	2705	2705	19
435	20240620	121400	59709980	2705	2705	2705	2705	4
436	20240620	121300	59699160	2705	2705	2705	2705	0
437	20240620	121200	59699160	2705	2705	2705	2705	12
438	20240620	121100	59666700	2705	2705	2705	2705	0
439	20240620	121000	59666700	2705	2705	2705	2705	0
440	20240620	120900	59666700	2705	2705	2705	2705	0
441	20240620	120800	59666700	2705	2705	2705	2705	33
442	20240620	120700	59577435	2705	2705	2705	2705	0
443	20240620	120600	59577435	2705	2705	2705	2705	11
444	20240620	120500	59547680	2710	2710	2710	2710	0
445	20240620	120400	59547680	2710	2710	2710	2710	17
446	20240620	120300	59501610	2710	2710	2710	2710	6
447	20240620	120200	59485350	2710	2710	2710	2710	12
448	20240620	120100	59452830	2705	2705	2705	2705	6
449	20240620	120000	59436600	2715	2710	2715	2710	20
450	20240620	115900	59382385	2705	2705	2705	2705	11
451	20240620	115800	59352630	2705	2705	2705	2705	0
452	20240620	115700	59352630	2705	2705	2705	2705	12
453	20240620	115600	59320170	2705	2705	2705	2705	0
454	20240620	115500	59320170	2705	2705	2705	2705	11
455	20240620	115400	59290415	2705	2705	2705	2705	12
456	20240620	115300	59257955	2705	2705	2705	2705	0
457	20240620	115200	59257955	2705	2705	2705	2705	12
458	20240620	115100	59225495	2705	2705	2705	2705	11
459	20240620	115000	59195740	2700	2700	2700	2700	0
460	20240620	114900	59195740	2700	2700	2700	2700	0
461	20240620	114800	59195740	2700	2700	2700	2700	24
462	20240620	114700	59130940	2700	2700	2700	2700	0
463	20240620	114600	59130940	2700	2700	2700	2700	11
464	20240620	114500	59101240	2710	2710	2710	2710	0
465	20240620	114400	59101240	2710	2710	2710	2710	0
466	20240620	114300	59101240	2710	2705	2710	2705	20
467	20240620	114200	59047095	2705	2705	2705	2705	0
468	20240620	114100	59047095	2705	2705	2705	2705	12
469	20240620	114000	59014635	2705	2705	2705	2705	0
470	20240620	113900	59014635	2705	2705	2705	2705	58
471	20240620	113800	58857745	2705	2705	2705	2705	0
472	20240620	113700	58857745	2705	2705	2705	2705	12
473	20240620	113600	58825285	2705	2705	2705	2705	0
474	20240620	113500	58825285	2705	2705	2705	2705	11
475	20240620	113400	58795530	2705	2705	2705	2705	12
476	20240620	113300	58763070	2705	2705	2705	2705	5
477	20240620	113200	58749545	2705	2705	2705	2705	12
478	20240620	113100	58717085	2710	2710	2710	2710	43
479	20240620	113000	58600555	2700	2700	2700	2700	55
480	20240620	112900	58452055	2700	2700	2700	2700	0
481	20240620	112800	58452055	2700	2700	2700	2700	12
482	20240620	112700	58419655	2700	2705	2705	2700	7
483	20240620	112600	58400745	2710	2710	2710	2710	20
484	20240620	112500	58346545	2700	2700	2700	2700	0
485	20240620	112400	58346545	2700	2700	2700	2700	207
486	20240620	112300	57787645	2700	2700	2700	2700	11
487	20240620	112200	57757945	2700	2700	2700	2700	0
488	20240620	112100	57757945	2700	2700	2700	2700	0
489	20240620	112000	57757945	2700	2700	2700	2700	0
490	20240620	111900	57757945	2700	2700	2700	2700	23
491	20240620	111800	57695845	2700	2700	2700	2700	0
492	20240620	111700	57695845	2700	2700	2700	2700	12
493	20240620	111600	57663445	2700	2700	2700	2700	0
494	20240620	111500	57663445	2700	2700	2700	2700	0
495	20240620	111400	57663445	2700	2700	2700	2700	0
496	20240620	111300	57663445	2700	2700	2700	2700	22
497	20240620	111200	57604045	2700	2700	2700	2700	12
498	20240620	111100	57571645	2710	2710	2710	2710	0
499	20240620	111000	57571645	2710	2710	2710	2710	0
500	20240620	110900	57571645	2710	2705	2710	2705	20
501	20240620	110800	57517505	2710	2710	2710	2710	0
502	20240620	110700	57517505	2710	2710	2710	2710	0
503	20240620	110600	57517505	2710	2700	2710	2695	80
504	20240620	110500	57301300	2700	2700	2700	2700	299
505	20240620	110400	56494000	2700	2700	2700	2700	24
506	20240620	110300	56429200	2700	2700	2700	2700	100
507	20240620	110200	56159200	2700	2700	2700	2700	0
508	20240620	110100	56159200	2700	2700	2700	2700	0
509	20240620	110000	56159200	2700	2700	2700	2700	0
510	20240620	105900	56159200	2700	2700	2700	2700	130
511	20240620	105800	55808200	2700	2700	2700	2700	0
512	20240620	105700	55808200	2700	2705	2705	2700	24
513	20240620	105600	55743395	2700	2700	2700	2700	0
514	20240620	105500	55743395	2700	2700	2700	2700	175
515	20240620	105400	55270895	2715	2715	2715	2715	0
516	20240620	105300	55270895	2715	2715	2715	2715	0
517	20240620	105200	55270895	2715	2705	2715	2705	37
518	20240620	105100	55170610	2705	2705	2705	2705	7
519	20240620	105000	55151675	2705	2705	2705	2705	11
520	20240620	104900	55121920	2700	2700	2700	2700	0
521	20240620	104800	55121920	2700	2700	2700	2700	108
522	20240620	104700	54830320	2705	2705	2705	2705	0
523	20240620	104600	54830320	2705	2705	2705	2700	158
524	20240620	104500	54403040	2705	2705	2705	2705	0
525	20240620	104400	54403040	2705	2705	2705	2705	62
526	20240620	104300	54235330	2705	2705	2705	2705	1
527	20240620	104200	54232625	2715	2715	2715	2715	10
528	20240620	104100	54205475	2715	2715	2715	2715	0
529	20240620	104000	54205475	2715	2715	2715	2715	0
530	20240620	103900	54205475	2715	2710	2715	2710	400
531	20240620	103800	53119535	2715	2705	2715	2700	4474
532	20240620	103700	41038515	2705	2705	2705	2705	2900
533	20240620	103600	33194015	2720	2720	2720	2720	0
534	20240620	103500	33194015	2720	2720	2720	2720	20
535	20240620	103400	33139615	2720	2710	2720	2705	2076
536	20240620	103300	27522770	2710	2710	2710	2710	2022
537	20240620	103200	22043150	2710	2710	2710	2710	0
538	20240620	103100	22043150	2710	2710	2710	2710	262
539	20240620	103000	21333130	2710	2710	2710	2710	0
540	20240620	102900	21333130	2710	2710	2710	2710	0
541	20240620	102800	21333130	2710	2710	2710	2710	132
542	20240620	102700	20975410	2710	2710	2710	2710	0
543	20240620	102600	20975410	2710	2710	2710	2710	11
544	20240620	102500	20945600	2710	2710	2710	2710	0
545	20240620	102400	20945600	2710	2710	2710	2710	0
546	20240620	102300	20945600	2710	2710	2710	2710	0
547	20240620	102200	20945600	2710	2710	2710	2710	255
548	20240620	102100	20254550	2710	2710	2710	2710	0
549	20240620	102000	20254550	2710	2710	2710	2710	12
550	20240620	101900	20222030	2720	2720	2720	2720	0
551	20240620	101800	20222030	2720	2715	2720	2715	21
552	20240620	101700	20164960	2710	2710	2710	2710	129
553	20240620	101600	19815370	2715	2715	2715	2715	0
554	20240620	101500	19815370	2715	2715	2715	2715	2
555	20240620	101400	19809940	2720	2720	2720	2720	1
556	20240620	101300	19807220	2720	2720	2720	2720	0
557	20240620	101200	19807220	2720	2720	2720	2720	1
558	20240620	101100	19804500	2710	2710	2710	2710	24
559	20240620	101000	19739460	2710	2710	2710	2710	0
560	20240620	100900	19739460	2710	2710	2710	2710	11
561	20240620	100800	19709650	2710	2710	2710	2710	12
562	20240620	100700	19677130	2710	2710	2710	2710	108
563	20240620	100600	19384450	2715	2715	2715	2715	99
564	20240620	100500	19115665	2725	2725	2725	2725	0
565	20240620	100400	19115665	2725	2725	2725	2725	3
566	20240620	100300	19107490	2715	2715	2715	2715	176
567	20240620	100200	18629650	2715	2710	2715	2710	23
568	20240620	100100	18567260	2715	2715	2715	2715	41
569	20240620	100000	18455945	2710	2715	2715	2710	72
570	20240620	095900	18260525	2715	2715	2715	2715	70
571	20240620	095800	18070475	2710	2715	2715	2710	26
572	20240620	095700	17999945	2715	2710	2715	2710	12
573	20240620	095600	17967420	2710	2710	2710	2710	108
574	20240620	095500	17674740	2715	2715	2715	2710	20
575	20240620	095400	17620500	2710	2710	2710	2710	18
576	20240620	095300	17571720	2710	2710	2710	2710	115
577	20240620	095200	17260070	2710	2710	2710	2710	0
578	20240620	095100	17260070	2710	2710	2710	2710	12
579	20240620	095000	17227550	2715	2715	2715	2715	0
580	20240620	094900	17227550	2715	2710	2715	2710	14
581	20240620	094800	17189595	2710	2710	2710	2710	0
582	20240620	094700	17189595	2710	2710	2710	2710	12
583	20240620	094600	17157075	2710	2710	2710	2710	119
584	20240620	094500	16834585	2715	2715	2715	2715	0
585	20240620	094400	16834585	2715	2710	2715	2710	33
586	20240620	094300	16745050	2715	2715	2715	2715	0
587	20240620	094200	16745050	2715	2710	2715	2710	13
588	20240620	094100	16709815	2710	2710	2710	2710	0
589	20240620	094000	16709815	2710	2710	2710	2710	22
590	20240620	093900	16650195	2710	2710	2710	2710	0
591	20240620	093800	16650195	2710	2710	2710	2710	23
592	20240620	093700	16587865	2715	2715	2715	2715	520
593	20240620	093600	15176065	2715	2720	2720	2715	119
594	20240620	093500	14852790	2720	2720	2720	2720	12
595	20240620	093400	14820150	2720	2720	2720	2720	0
596	20240620	093300	14820150	2720	2720	2720	2720	300
597	20240620	093200	14004150	2720	2720	2720	2720	183
598	20240620	093100	13506390	2735	2735	2735	2735	152
599	20240620	093000	13090670	2740	2720	2740	2720	1154
600	20240620	092900	9940415	2715	2715	2715	2715	11
601	20240620	092800	9910550	2715	2715	2715	2715	0
602	20240620	092700	9910550	2715	2720	2720	2715	33
603	20240620	092600	9820850	2720	2715	2720	2715	12
604	20240620	092500	9788265	2715	2715	2715	2715	108
605	20240620	092400	9495045	2715	2715	2715	2715	12
606	20240620	092300	9462465	2715	2715	2715	2715	116
607	20240620	092200	9147525	2715	2715	2715	2715	308
608	20240620	092100	8311305	2715	2710	2715	2710	769
609	20240620	092000	6225470	2715	2710	2715	2710	24
610	20240620	091900	6160365	2710	2710	2710	2710	30
611	20240620	091800	6079065	2710	2710	2710	2710	12
612	20240620	091700	6046545	2710	2710	2710	2710	0
613	20240620	091600	6046545	2710	2710	2710	2710	11
614	20240620	091500	6016735	2710	2715	2715	2710	123
615	20240620	091400	5683330	2720	2720	2720	2720	0
616	20240620	091300	5683330	2720	2720	2720	2720	0
617	20240620	091200	5683330	2720	2720	2720	2720	1
618	20240620	091100	5680610	2710	2715	2715	2710	200
619	20240620	091000	5138520	2720	2720	2720	2720	0
620	20240620	090900	5138520	2720	2720	2720	2720	1
621	20240620	090800	5135800	2720	2720	2720	2720	0
622	20240620	090700	5135800	2720	2720	2720	2720	0
623	20240620	090600	5135800	2720	2720	2720	2720	0
624	20240620	090500	5135800	2720	2710	2720	2710	1143
625	20240620	090400	2037920	2710	2710	2710	2710	0
626	20240620	090300	2037920	2710	2710	2710	2710	0
627	20240620	090200	2037920	2710	2710	2710	2710	0
628	20240620	090100	2037920	2710	2710	2710	2710	0
629	20240620	090000	2037920	2710	2710	2710	2710	751