KissMeData/159010/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	202400	181265700	9850	9850	9850	9850	213
3	20240621	202300	181265700	9850	9850	9850	9850	0
4	20240621	202200	181265700	9850	9850	9850	9850	0
5	20240621	202100	181265700	9850	9850	9850	9850	0
6	20240621	202000	181265700	9850	9850	9850	9850	0
7	20240621	201900	181265700	9850	9850	9850	9850	0
8	20240621	201800	181265700	9850	9850	9850	9850	0
9	20240621	201700	181265700	9850	9850	9850	9850	0
10	20240621	201600	181265700	9850	9850	9850	9850	0
11	20240621	201500	181265700	9850	9850	9850	9850	0
12	20240621	201400	181265700	9850	9850	9850	9850	0
13	20240621	201300	181265700	9850	9850	9850	9850	0
14	20240621	201200	181265700	9850	9850	9850	9850	0
15	20240621	201100	181265700	9850	9850	9850	9850	0
16	20240621	201000	181265700	9850	9850	9850	9850	0
17	20240621	200900	181265700	9850	9850	9850	9850	0
18	20240621	200800	181265700	9850	9850	9850	9850	0
19	20240621	200700	181265700	9850	9850	9850	9850	0
20	20240621	200600	181265700	9850	9850	9850	9850	0
21	20240621	200500	181265700	9850	9850	9850	9850	0
22	20240621	200400	181265700	9850	9850	9850	9850	0
23	20240621	200300	181265700	9850	9850	9850	9850	0
24	20240621	200200	181265700	9850	9850	9850	9850	0
25	20240621	200100	181265700	9850	9850	9850	9850	0
26	20240621	200000	181265700	9850	9850	9850	9850	0
27	20240621	195900	181265700	9850	9850	9850	9850	0
28	20240621	195800	181265700	9850	9850	9850	9850	0
29	20240621	195700	181265700	9850	9850	9850	9850	0
30	20240621	195600	181265700	9850	9850	9850	9850	0
31	20240621	195500	181265700	9850	9850	9850	9850	0
32	20240621	195400	181265700	9850	9850	9850	9850	213
33	20240621	195300	181265700	9850	9850	9850	9850	0
34	20240621	195200	181265700	9850	9850	9850	9850	0
35	20240621	195100	181265700	9850	9850	9850	9850	0
36	20240621	195000	181265700	9850	9850	9850	9850	0
37	20240621	194900	181265700	9850	9850	9850	9850	0
38	20240621	194800	181265700	9850	9850	9850	9850	0
39	20240621	194700	181265700	9850	9850	9850	9850	0
40	20240621	194600	181265700	9850	9850	9850	9850	0
41	20240621	194500	181265700	9850	9850	9850	9850	0
42	20240621	194400	181265700	9850	9850	9850	9850	0
43	20240621	194300	181265700	9850	9850	9850	9850	0
44	20240621	194200	181265700	9850	9850	9850	9850	0
45	20240621	194100	181265700	9850	9850	9850	9850	0
46	20240621	194000	181265700	9850	9850	9850	9850	0
47	20240621	193900	181265700	9850	9850	9850	9850	0
48	20240621	193800	181265700	9850	9850	9850	9850	0
49	20240621	193700	181265700	9850	9850	9850	9850	0
50	20240621	193600	181265700	9850	9850	9850	9850	0
51	20240621	193500	181265700	9850	9850	9850	9850	0
52	20240621	193400	181265700	9850	9850	9850	9850	0
53	20240621	193300	181265700	9850	9850	9850	9850	0
54	20240621	193200	181265700	9850	9850	9850	9850	0
55	20240621	193100	181265700	9850	9850	9850	9850	0
56	20240621	193000	181265700	9850	9850	9850	9850	0
57	20240621	192900	181265700	9850	9850	9850	9850	0
58	20240621	192800	181265700	9850	9850	9850	9850	0
59	20240621	192700	181265700	9850	9850	9850	9850	0
60	20240621	192600	181265700	9850	9850	9850	9850	0
61	20240621	192500	181265700	9850	9850	9850	9850	0
62	20240621	192400	181265700	9850	9850	9850	9850	213
63	20240621	192300	181265700	9850	9850	9850	9850	0
64	20240621	192200	181265700	9850	9850	9850	9850	0
65	20240621	192100	181265700	9850	9850	9850	9850	0
66	20240621	192000	181265700	9850	9850	9850	9850	0
67	20240621	191900	181265700	9850	9850	9850	9850	0
68	20240621	191800	181265700	9850	9850	9850	9850	0
69	20240621	191700	181265700	9850	9850	9850	9850	0
70	20240621	191600	181265700	9850	9850	9850	9850	0
71	20240621	191500	181265700	9850	9850	9850	9850	0
72	20240621	191400	181265700	9850	9850	9850	9850	0
73	20240621	191300	181265700	9850	9850	9850	9850	0
74	20240621	191200	181265700	9850	9850	9850	9850	0
75	20240621	191100	181265700	9850	9850	9850	9850	0
76	20240621	191000	181265700	9850	9850	9850	9850	0
77	20240621	190900	181265700	9850	9850	9850	9850	0
78	20240621	190800	181265700	9850	9850	9850	9850	0
79	20240621	190700	181265700	9850	9850	9850	9850	0
80	20240621	190600	181265700	9850	9850	9850	9850	0
81	20240621	190500	181265700	9850	9850	9850	9850	0
82	20240621	190400	181265700	9850	9850	9850	9850	0
83	20240621	190300	181265700	9850	9850	9850	9850	0
84	20240621	190200	181265700	9850	9850	9850	9850	0
85	20240621	190100	181265700	9850	9850	9850	9850	0
86	20240621	190000	181265700	9850	9850	9850	9850	0
87	20240621	185900	181265700	9850	9850	9850	9850	0
88	20240621	185800	181265700	9850	9850	9850	9850	0
89	20240621	185700	181265700	9850	9850	9850	9850	0
90	20240621	185600	181265700	9850	9850	9850	9850	0
91	20240621	185500	181265700	9850	9850	9850	9850	0
92	20240621	185400	181265700	9850	9850	9850	9850	213
93	20240621	185300	181265700	9850	9850	9850	9850	0
94	20240621	185200	181265700	9850	9850	9850	9850	0
95	20240621	185100	181265700	9850	9850	9850	9850	0
96	20240621	185000	181265700	9850	9850	9850	9850	0
97	20240621	184900	181265700	9850	9850	9850	9850	0
98	20240621	184800	181265700	9850	9850	9850	9850	0
99	20240621	184700	181265700	9850	9850	9850	9850	0
100	20240621	184600	181265700	9850	9850	9850	9850	0
101	20240621	184500	181265700	9850	9850	9850	9850	0
102	20240621	184400	181265700	9850	9850	9850	9850	0
103	20240621	184300	181265700	9850	9850	9850	9850	0
104	20240621	184200	181265700	9850	9850	9850	9850	0
105	20240621	184100	181265700	9850	9850	9850	9850	0
106	20240621	184000	181265700	9850	9850	9850	9850	0
107	20240621	183900	181265700	9850	9850	9850	9850	0
108	20240621	183800	181265700	9850	9850	9850	9850	0
109	20240621	183700	181265700	9850	9850	9850	9850	0
110	20240621	183600	181265700	9850	9850	9850	9850	0
111	20240621	183500	181265700	9850	9850	9850	9850	0
112	20240621	183400	181265700	9850	9850	9850	9850	0
113	20240621	183300	181265700	9850	9850	9850	9850	0
114	20240621	183200	181265700	9850	9850	9850	9850	0
115	20240621	183100	181265700	9850	9850	9850	9850	0
116	20240621	183000	181265700	9850	9850	9850	9850	0
117	20240621	182900	181265700	9850	9850	9850	9850	0
118	20240621	182800	181265700	9850	9850	9850	9850	0
119	20240621	182700	181265700	9850	9850	9850	9850	0
120	20240621	182600	181265700	9850	9850	9850	9850	0
121	20240621	182500	181265700	9850	9850	9850	9850	0
122	20240621	182400	181265700	9850	9850	9850	9850	213
123	20240621	182300	181265700	9850	9850	9850	9850	0
124	20240621	182200	181265700	9850	9850	9850	9850	0
125	20240621	182100	181265700	9850	9850	9850	9850	0
126	20240621	182000	181265700	9850	9850	9850	9850	0
127	20240621	181900	181265700	9850	9850	9850	9850	0
128	20240621	181800	181265700	9850	9850	9850	9850	0
129	20240621	181700	181265700	9850	9850	9850	9850	0
130	20240621	181600	181265700	9850	9850	9850	9850	0
131	20240621	181500	181265700	9850	9850	9850	9850	0
132	20240621	181400	181265700	9850	9850	9850	9850	0
133	20240621	181300	181265700	9850	9850	9850	9850	0
134	20240621	181200	181265700	9850	9850	9850	9850	0
135	20240621	181100	181265700	9850	9850	9850	9850	0
136	20240621	181000	181265700	9850	9850	9850	9850	0
137	20240621	180900	181265700	9850	9850	9850	9850	0
138	20240621	180800	181265700	9850	9850	9850	9850	0
139	20240621	180700	181265700	9850	9850	9850	9850	0
140	20240621	180600	181265700	9850	9850	9850	9850	0
141	20240621	180500	181265700	9850	9850	9850	9850	0
142	20240621	180400	181265700	9850	9850	9850	9850	0
143	20240621	180300	181265700	9850	9850	9850	9850	0
144	20240621	180200	181265700	9850	9850	9850	9850	0
145	20240621	180100	181265700	9850	9850	9850	9850	0
146	20240621	180000	181265700	9850	9850	9850	9850	0
147	20240621	175900	181265700	9850	9850	9850	9850	0
148	20240621	175800	181265700	9850	9850	9850	9850	0
149	20240621	175700	181265700	9850	9850	9850	9850	0
150	20240621	175600	181265700	9850	9850	9850	9850	0
151	20240621	175500	181265700	9850	9850	9850	9850	0
152	20240621	175400	181265700	9850	9850	9850	9850	213
153	20240621	175300	181265700	9850	9850	9850	9850	0
154	20240621	175200	181265700	9850	9850	9850	9850	0
155	20240621	175100	181265700	9850	9850	9850	9850	0
156	20240621	175000	181265700	9850	9850	9850	9850	0
157	20240621	174900	181265700	9850	9850	9850	9850	0
158	20240621	174800	181265700	9850	9850	9850	9850	0
159	20240621	174700	181265700	9850	9850	9850	9850	0
160	20240621	174600	181265700	9850	9850	9850	9850	0
161	20240621	174500	181265700	9850	9850	9850	9850	0
162	20240621	174400	181265700	9850	9850	9850	9850	0
163	20240621	174300	181265700	9850	9850	9850	9850	0
164	20240621	174200	181265700	9850	9850	9850	9850	0
165	20240621	174100	181265700	9850	9850	9850	9850	0
166	20240621	174000	181265700	9850	9850	9850	9850	0
167	20240621	173900	181265700	9850	9850	9850	9850	0
168	20240621	173800	181265700	9850	9850	9850	9850	0
169	20240621	173700	181265700	9850	9850	9850	9850	0
170	20240621	173600	181265700	9850	9850	9850	9850	0
171	20240621	173500	181265700	9850	9850	9850	9850	0
172	20240621	173400	181265700	9850	9850	9850	9850	0
173	20240621	173300	181265700	9850	9850	9850	9850	0
174	20240621	173200	181265700	9850	9850	9850	9850	0
175	20240621	173100	181265700	9850	9850	9850	9850	0
176	20240621	173000	181265700	9850	9850	9850	9850	0
177	20240621	172900	181265700	9850	9850	9850	9850	0
178	20240621	172800	181265700	9850	9850	9850	9850	0
179	20240621	172700	181265700	9850	9850	9850	9850	0
180	20240621	172600	181265700	9850	9850	9850	9850	0
181	20240621	172500	181265700	9850	9850	9850	9850	0
182	20240621	172400	181265700	9850	9850	9850	9850	213
183	20240621	172300	181265700	9850	9850	9850	9850	0
184	20240621	172200	181265700	9850	9850	9850	9850	0
185	20240621	172100	181265700	9850	9850	9850	9850	0
186	20240621	172000	181265700	9850	9850	9850	9850	0
187	20240621	171900	181265700	9850	9850	9850	9850	0
188	20240621	171800	181265700	9850	9850	9850	9850	0
189	20240621	171700	181265700	9850	9850	9850	9850	0
190	20240621	171600	181265700	9850	9850	9850	9850	0
191	20240621	171500	181265700	9850	9850	9850	9850	0
192	20240621	171400	181265700	9850	9850	9850	9850	0
193	20240621	171300	181265700	9850	9850	9850	9850	0
194	20240621	171200	181265700	9850	9850	9850	9850	0
195	20240621	171100	181265700	9850	9850	9850	9850	0
196	20240621	171000	181265700	9850	9850	9850	9850	0
197	20240621	170900	181265700	9850	9850	9850	9850	0
198	20240621	170800	181265700	9850	9850	9850	9850	0
199	20240621	170700	181265700	9850	9850	9850	9850	0
200	20240621	170600	181265700	9850	9850	9850	9850	0
201	20240621	170500	181265700	9850	9850	9850	9850	0
202	20240621	170400	181265700	9850	9850	9850	9850	0
203	20240621	170300	181265700	9850	9850	9850	9850	0
204	20240621	170200	181265700	9850	9850	9850	9850	0
205	20240621	170100	181265700	9850	9850	9850	9850	0
206	20240621	170000	181265700	9850	9850	9850	9850	0
207	20240621	165900	181265700	9850	9850	9850	9850	0
208	20240621	165800	181265700	9850	9850	9850	9850	0
209	20240621	165700	181265700	9850	9850	9850	9850	0
210	20240621	165600	181265700	9850	9850	9850	9850	0
211	20240621	165500	181265700	9850	9850	9850	9850	0
212	20240621	165400	181265700	9850	9850	9850	9850	213
213	20240621	165300	181265700	9850	9850	9850	9850	0
214	20240621	165200	181265700	9850	9850	9850	9850	0
215	20240621	165100	181265700	9850	9850	9850	9850	0
216	20240621	165000	181265700	9850	9850	9850	9850	0
217	20240621	164900	181265700	9850	9850	9850	9850	0
218	20240621	164800	181265700	9850	9850	9850	9850	0
219	20240621	164700	181265700	9850	9850	9850	9850	0
220	20240621	164600	181265700	9850	9850	9850	9850	0
221	20240621	164500	181265700	9850	9850	9850	9850	0
222	20240621	164400	181265700	9850	9850	9850	9850	0
223	20240621	164300	181265700	9850	9850	9850	9850	0
224	20240621	164200	181265700	9850	9850	9850	9850	0
225	20240621	164100	181265700	9850	9850	9850	9850	0
226	20240621	164000	181265700	9850	9850	9850	9850	0
227	20240621	163900	181265700	9850	9850	9850	9850	0
228	20240621	163800	181265700	9850	9850	9850	9850	0
229	20240621	163700	181265700	9850	9850	9850	9850	0
230	20240621	163600	181265700	9850	9850	9850	9850	0
231	20240621	163500	181265700	9850	9850	9850	9850	0
232	20240621	163400	181265700	9850	9850	9850	9850	0
233	20240621	163300	181265700	9850	9850	9850	9850	0
234	20240621	163200	181265700	9850	9850	9850	9850	0
235	20240621	163100	181265700	9850	9850	9850	9850	0
236	20240621	163000	181265700	9850	9850	9850	9850	0
237	20240621	162900	181265700	9850	9850	9850	9850	0
238	20240621	162800	181265700	9850	9850	9850	9850	0
239	20240621	162700	181265700	9850	9850	9850	9850	0
240	20240621	162600	181265700	9850	9850	9850	9850	0
241	20240621	162500	181265700	9850	9850	9850	9850	0
242	20240621	162400	181265700	9850	9850	9850	9850	213
243	20240621	162300	181265700	9850	9850	9850	9850	0
244	20240621	162200	181265700	9850	9850	9850	9850	0
245	20240621	162100	181265700	9850	9850	9850	9850	0
246	20240621	162000	181265700	9850	9850	9850	9850	0
247	20240621	161900	181265700	9850	9850	9850	9850	0
248	20240621	161800	181265700	9850	9850	9850	9850	0
249	20240621	161700	181265700	9850	9850	9850	9850	0
250	20240621	161600	181265700	9850	9850	9850	9850	0
251	20240621	161500	181265700	9850	9850	9850	9850	0
252	20240621	161400	181265700	9850	9850	9850	9850	0
253	20240621	161300	181265700	9850	9850	9850	9850	0
254	20240621	161200	181265700	9850	9850	9850	9850	0
255	20240621	161100	181265700	9850	9850	9850	9850	0
256	20240621	161000	181265700	9850	9850	9850	9850	0
257	20240621	160900	181265700	9850	9850	9850	9850	0
258	20240621	160800	181265700	9850	9850	9850	9850	0
259	20240621	160700	181265700	9850	9850	9850	9850	0
260	20240621	160600	181265700	9850	9850	9850	9850	0
261	20240621	160500	181265700	9850	9850	9850	9850	0
262	20240621	160400	181265700	9850	9850	9850	9850	0
263	20240621	160300	181265700	9850	9850	9850	9850	0
264	20240621	160200	181265700	9850	9850	9850	9850	0
265	20240621	160100	181265700	9850	9850	9850	9850	0
266	20240621	160000	181265700	9850	9850	9850	9850	0
267	20240621	155900	181265700	9850	9850	9850	9850	0
268	20240621	155800	181265700	9850	9850	9850	9850	0
269	20240621	155700	181265700	9850	9850	9850	9850	0
270	20240621	155600	181265700	9850	9850	9850	9850	0
271	20240621	155500	181265700	9850	9850	9850	9850	0
272	20240621	155400	181265700	9850	9850	9850	9850	213
273	20240621	155300	181265700	9850	9850	9850	9850	0
274	20240621	155200	181265700	9850	9850	9850	9850	0
275	20240621	155100	181265700	9850	9850	9850	9850	0
276	20240621	155000	181265700	9850	9850	9850	9850	0
277	20240621	154900	181265700	9850	9850	9850	9850	0
278	20240621	154800	181265700	9850	9850	9850	9850	0
279	20240621	154700	181265700	9850	9850	9850	9850	0
280	20240621	154600	181265700	9850	9850	9850	9850	0
281	20240621	154500	181265700	9850	9850	9850	9850	0
282	20240621	154400	181265700	9850	9850	9850	9850	0
283	20240621	154300	181265700	9850	9850	9850	9850	0
284	20240621	154200	181265700	9850	9850	9850	9850	0
285	20240621	154100	181265700	9850	9850	9850	9850	0
286	20240621	154000	181265700	9850	9850	9850	9850	0
287	20240621	153900	181265700	9850	9850	9850	9850	0
288	20240621	153800	181265700	9850	9850	9850	9850	0
289	20240621	153700	181265700	9850	9850	9850	9850	0
290	20240621	153600	181265700	9850	9850	9850	9850	0
291	20240621	153500	181265700	9850	9850	9850	9850	0
292	20240621	153400	181265700	9850	9850	9850	9850	0
293	20240621	153300	181265700	9850	9850	9850	9850	0
294	20240621	153200	181265700	9850	9850	9850	9850	0
295	20240621	153100	181265700	9850	9850	9850	9850	0
296	20240621	153000	181265700	9850	9850	9850	9850	213
297	20240621	152900	179167650	9850	9850	9850	9850	0
298	20240621	152800	179167650	9850	9850	9850	9850	0
299	20240621	152700	179167650	9850	9850	9850	9850	0
300	20240621	152600	179167650	9850	9850	9850	9850	0
301	20240621	152500	179167650	9850	9850	9850	9850	0
302	20240621	152400	179167650	9850	9850	9850	9850	0
303	20240621	152300	179167650	9850	9850	9850	9850	0
304	20240621	152200	179167650	9850	9850	9850	9850	0
305	20240621	152100	179167650	9850	9850	9850	9850	0
306	20240621	152000	179167650	9850	9850	9850	9850	0
307	20240621	151900	179167650	9850	9850	9850	9850	0
308	20240621	151800	179167650	9850	9850	9850	9850	1
309	20240621	151700	179157800	9830	9860	9860	9830	4
310	20240621	151600	179118450	9830	9860	9860	9830	80
311	20240621	151500	178331990	9860	9860	9860	9860	0
312	20240621	151400	178331990	9860	9840	9860	9840	2
313	20240621	151300	178312290	9860	9860	9860	9860	1
314	20240621	151200	178302430	9840	9860	9860	9840	52
315	20240621	151100	177790730	9840	9840	9840	9840	0
316	20240621	151000	177790730	9840	9840	9840	9840	1
317	20240621	150900	177780890	9900	9900	9900	9900	0
318	20240621	150800	177780890	9900	9830	9900	9830	171
319	20240621	150700	176099060	9830	9830	9830	9830	0
320	20240621	150600	176099060	9830	9830	9830	9830	22
321	20240621	150500	175882800	9830	9830	9830	9830	0
322	20240621	150400	175882800	9830	9830	9830	9830	0
323	20240621	150300	175882800	9830	9830	9830	9830	0
324	20240621	150200	175882800	9830	9830	9830	9830	0
325	20240621	150100	175882800	9830	9830	9830	9830	2
326	20240621	150000	175863140	9830	9830	9830	9830	0
327	20240621	145900	175863140	9830	9830	9830	9830	0
328	20240621	145800	175863140	9830	9830	9830	9820	202
329	20240621	145700	173877490	9830	9830	9830	9830	5
330	20240621	145600	173828340	9830	9830	9830	9830	0
331	20240621	145500	173828340	9830	9830	9830	9830	0
332	20240621	145400	173828340	9830	9830	9830	9830	0
333	20240621	145300	173828340	9830	9830	9830	9830	0
334	20240621	145200	173828340	9830	9830	9830	9830	0
335	20240621	145100	173828340	9830	9830	9830	9830	0
336	20240621	145000	173828340	9830	9830	9830	9830	0
337	20240621	144900	173828340	9830	9830	9830	9830	0
338	20240621	144800	173828340	9830	9820	9830	9820	135
339	20240621	144700	172502630	9820	9830	9830	9820	51
340	20240621	144600	172001800	9830	9830	9830	9830	17
341	20240621	144500	171834690	9830	9830	9830	9830	0
342	20240621	144400	171834690	9830	9830	9830	9830	0
343	20240621	144300	171834690	9830	9830	9830	9830	0
344	20240621	144200	171834690	9830	9830	9830	9830	0
345	20240621	144100	171834690	9830	9830	9830	9830	0
346	20240621	144000	171834690	9830	9830	9830	9830	0
347	20240621	143900	171834690	9830	9830	9830	9830	0
348	20240621	143800	171834690	9830	9840	9840	9830	2
349	20240621	143700	171815020	9840	9840	9840	9840	0
350	20240621	143600	171815020	9840	9840	9840	9840	10
351	20240621	143500	171716620	9840	9840	9840	9840	4
352	20240621	143400	171677260	9830	9830	9830	9830	0
353	20240621	143300	171677260	9830	9830	9830	9830	0
354	20240621	143200	171677260	9830	9830	9830	9830	0
355	20240621	143100	171677260	9830	9830	9830	9830	0
356	20240621	143000	171677260	9830	9830	9830	9830	0
357	20240621	142900	171677260	9830	9830	9830	9830	0
358	20240621	142800	171677260	9830	9830	9830	9830	50
359	20240621	142700	171185760	9840	9840	9840	9840	50
360	20240621	142600	170693760	9840	9840	9840	9840	34
361	20240621	142500	170359200	9840	9840	9840	9840	0
362	20240621	142400	170359200	9840	9840	9840	9840	4
363	20240621	142300	170319840	9840	9840	9840	9840	31
364	20240621	142200	170014800	9830	9830	9830	9830	30
365	20240621	142100	169719900	9830	9830	9830	9830	2
366	20240621	142000	169700240	9840	9840	9840	9840	1
367	20240621	141900	169690400	9830	9830	9830	9830	18
368	20240621	141800	169513460	9830	9830	9830	9830	126
369	20240621	141700	168274880	9830	9830	9830	9830	0
370	20240621	141600	168274880	9830	9830	9830	9830	0
371	20240621	141500	168274880	9830	9830	9830	9830	100
372	20240621	141400	167291880	9830	9830	9830	9830	0
373	20240621	141300	167291880	9830	9830	9830	9830	0
374	20240621	141200	167291880	9830	9830	9830	9830	0
375	20240621	141100	167291880	9830	9830	9830	9830	0
376	20240621	141000	167291880	9830	9830	9830	9830	0
377	20240621	140900	167291880	9830	9830	9830	9830	15
378	20240621	140800	167144430	9830	9830	9830	9830	0
379	20240621	140700	167144430	9830	9830	9830	9830	1
380	20240621	140600	167134600	9810	9810	9810	9810	0
381	20240621	140500	167134600	9810	9810	9810	9810	0
382	20240621	140400	167134600	9810	9830	9830	9810	350
383	20240621	140300	163698130	9830	9860	9860	9830	1150
384	20240621	140200	152375470	9870	9870	9870	9870	0
385	20240621	140100	152375470	9870	9870	9870	9870	0
386	20240621	140000	152375470	9870	9870	9870	9870	0
387	20240621	135900	152375470	9870	9870	9870	9870	0
388	20240621	135800	152375470	9870	9870	9870	9870	40
389	20240621	135700	151980670	9870	9870	9870	9870	200
390	20240621	135600	150006670	9870	9870	9870	9870	0
391	20240621	135500	150006670	9870	9870	9870	9870	0
392	20240621	135400	150006670	9870	9870	9870	9870	0
393	20240621	135300	150006670	9870	9870	9870	9870	0
394	20240621	135200	150006670	9870	9870	9870	9870	0
395	20240621	135100	150006670	9870	9870	9870	9870	0
396	20240621	135000	150006670	9870	9870	9870	9870	0
397	20240621	134900	150006670	9870	9870	9870	9870	0
398	20240621	134800	150006670	9870	9870	9870	9870	60
399	20240621	134700	149414470	9870	9870	9870	9870	0
400	20240621	134600	149414470	9870	9870	9870	9870	0
401	20240621	134500	149414470	9870	9870	9870	9870	3
402	20240621	134400	149384860	9880	9880	9880	9880	0
403	20240621	134300	149384860	9880	9880	9880	9880	0
404	20240621	134200	149384860	9880	9880	9880	9880	0
405	20240621	134100	149384860	9880	9880	9880	9880	0
406	20240621	134000	149384860	9880	9880	9880	9880	5
407	20240621	133900	149335460	9880	9880	9880	9880	152
408	20240621	133800	147833700	9880	9880	9880	9880	0
409	20240621	133700	147833700	9880	9880	9880	9880	113
410	20240621	133600	146717260	9890	9890	9890	9890	1
411	20240621	133500	146707370	9890	9890	9890	9890	0
412	20240621	133400	146707370	9890	9890	9890	9890	1
413	20240621	133300	146697480	9890	9880	9890	9880	40
414	20240621	133200	146302270	9880	9880	9880	9880	0
415	20240621	133100	146302270	9880	9880	9880	9880	0
416	20240621	133000	146302270	9880	9880	9880	9880	1
417	20240621	132900	146292390	9870	9860	9870	9860	97
418	20240621	132800	145335960	9850	9850	9850	9850	60
419	20240621	132700	144744960	9850	9850	9850	9850	0
420	20240621	132600	144744960	9850	9850	9850	9850	3
421	20240621	132500	144715410	9860	9860	9860	9860	0
422	20240621	132400	144715410	9860	9860	9860	9860	0
423	20240621	132300	144715410	9860	9860	9860	9860	10
424	20240621	132200	144616810	9860	9860	9860	9860	101
425	20240621	132100	143620950	9860	9860	9860	9860	100
426	20240621	132000	142634950	9830	9830	9830	9830	0
427	20240621	131900	142634950	9830	9830	9830	9830	141
428	20240621	131800	141248920	9840	9850	9850	9840	812
429	20240621	131700	133253330	9860	9860	9860	9860	0
430	20240621	131600	133253330	9860	9860	9860	9860	0
431	20240621	131500	133253330	9860	9860	9860	9860	0
432	20240621	131400	133253330	9860	9860	9860	9860	0
433	20240621	131300	133253330	9860	9860	9860	9860	30
434	20240621	131200	132957530	9860	9860	9860	9860	10
435	20240621	131100	132858930	9860	9860	9860	9860	101
436	20240621	131000	131863070	9860	9860	9860	9860	0
437	20240621	130900	131863070	9860	9860	9860	9860	0
438	20240621	130800	131863070	9860	9870	9870	9860	825
439	20240621	130700	123726590	9880	9880	9880	9880	0
440	20240621	130600	123726590	9880	9880	9880	9880	0
441	20240621	130500	123726590	9880	9880	9880	9880	0
442	20240621	130400	123726590	9880	9880	9880	9880	0
443	20240621	130300	123726590	9880	9880	9880	9880	0
444	20240621	130200	123726590	9880	9880	9880	9880	0
445	20240621	130100	123726590	9880	9880	9880	9880	0
446	20240621	130000	123726590	9880	9880	9880	9880	0
447	20240621	125900	123726590	9880	9880	9880	9880	0
448	20240621	125800	123726590	9880	9880	9880	9880	0
449	20240621	125700	123726590	9880	9880	9880	9880	0
450	20240621	125600	123726590	9880	9880	9880	9880	2
451	20240621	125500	123706830	9890	9890	9890	9890	0
452	20240621	125400	123706830	9890	9890	9890	9890	0
453	20240621	125300	123706830	9890	9890	9890	9890	0
454	20240621	125200	123706830	9890	9890	9890	9890	0
455	20240621	125100	123706830	9890	9890	9890	9890	0
456	20240621	125000	123706830	9890	9890	9890	9890	102
457	20240621	124900	122698050	9890	9890	9890	9890	5
458	20240621	124800	122648600	9890	9890	9890	9890	5
459	20240621	124700	122599150	9890	9890	9890	9890	0
460	20240621	124600	122599150	9890	9890	9890	9890	0
461	20240621	124500	122599150	9890	9890	9890	9890	0
462	20240621	124400	122599150	9890	9890	9890	9890	0
463	20240621	124300	122599150	9890	9890	9890	9890	0
464	20240621	124200	122599150	9890	9890	9890	9890	0
465	20240621	124100	122599150	9890	9890	9890	9890	1
466	20240621	124000	122589260	9890	9890	9890	9890	0
467	20240621	123900	122589260	9890	9890	9890	9890	0
468	20240621	123800	122589260	9890	9890	9890	9890	1
469	20240621	123700	122579370	9880	9880	9880	9880	0
470	20240621	123600	122579370	9880	9880	9880	9880	0
471	20240621	123500	122579370	9880	9880	9880	9880	0
472	20240621	123400	122579370	9880	9880	9880	9880	102
473	20240621	123300	121571610	9870	9870	9870	9870	0
474	20240621	123200	121571610	9870	9870	9870	9870	0
475	20240621	123100	121571610	9870	9870	9870	9870	0
476	20240621	123000	121571610	9870	9870	9870	9870	0
477	20240621	122900	121571610	9870	9870	9870	9870	0
478	20240621	122800	121571610	9870	9870	9870	9870	60
479	20240621	122700	120979410	9860	9860	9860	9860	0
480	20240621	122600	120979410	9860	9860	9860	9860	0
481	20240621	122500	120979410	9860	9860	9860	9860	0
482	20240621	122400	120979410	9860	9860	9860	9860	0
483	20240621	122300	120979410	9860	9860	9860	9860	0
484	20240621	122200	120979410	9860	9860	9860	9860	0
485	20240621	122100	120979410	9860	9860	9860	9860	0
486	20240621	122000	120979410	9860	9870	9870	9860	203
487	20240621	121900	118976800	9870	9870	9870	9870	0
488	20240621	121800	118976800	9870	9870	9870	9870	60
489	20240621	121700	118384600	9870	9870	9870	9870	0
490	20240621	121600	118384600	9870	9870	9870	9870	0
491	20240621	121500	118384600	9870	9870	9870	9870	0
492	20240621	121400	118384600	9870	9870	9870	9870	0
493	20240621	121300	118384600	9870	9890	9890	9870	17
494	20240621	121200	118216550	9890	9890	9890	9890	0
495	20240621	121100	118216550	9890	9870	9890	9870	46
496	20240621	121000	117762510	9870	9870	9870	9870	0
497	20240621	120900	117762510	9870	9870	9870	9870	2
498	20240621	120800	117742770	9870	9880	9880	9870	372
499	20240621	120700	114070870	9880	9880	9880	9880	0
500	20240621	120600	114070870	9880	9880	9880	9880	90
501	20240621	120500	113181670	9880	9880	9880	9880	0
502	20240621	120400	113181670	9880	9880	9880	9880	0
503	20240621	120300	113181670	9880	9880	9880	9880	0
504	20240621	120200	113181670	9880	9880	9880	9880	0
505	20240621	120100	113181670	9880	9880	9880	9880	0
506	20240621	120000	113181670	9880	9880	9880	9880	0
507	20240621	115900	113181670	9880	9880	9880	9880	0
508	20240621	115800	113181670	9880	9880	9880	9880	120
509	20240621	115700	111996070	9880	9880	9880	9880	0
510	20240621	115600	111996070	9880	9880	9880	9880	1
511	20240621	115500	111986190	9910	9910	9910	9910	0
512	20240621	115400	111986190	9910	9910	9910	9910	0
513	20240621	115300	111986190	9910	9910	9910	9910	0
514	20240621	115200	111986190	9910	9910	9910	9910	0
515	20240621	115100	111986190	9910	9910	9910	9910	0
516	20240621	115000	111986190	9910	9910	9910	9910	0
517	20240621	114900	111986190	9910	9910	9910	9910	0
518	20240621	114800	111986190	9910	9900	9910	9900	4
519	20240621	114700	111946570	9910	9910	9910	9910	0
520	20240621	114600	111946570	9910	9900	9910	9900	202
521	20240621	114500	109945300	9890	9890	9890	9890	0
522	20240621	114400	109945300	9890	9890	9890	9890	0
523	20240621	114300	109945300	9890	9890	9890	9890	0
524	20240621	114200	109945300	9890	9890	9890	9890	107
525	20240621	114100	108887070	9880	9880	9880	9880	0
526	20240621	114000	108887070	9880	9880	9880	9880	0
527	20240621	113900	108887070	9880	9880	9880	9880	0
528	20240621	113800	108887070	9880	9880	9880	9880	60
529	20240621	113700	108294270	9880	9880	9880	9880	127
530	20240621	113600	107039510	9880	9880	9880	9880	0
531	20240621	113500	107039510	9880	9880	9880	9880	30
532	20240621	113400	106743110	9890	9890	9890	9890	0
533	20240621	113300	106743110	9890	9890	9890	9890	0
534	20240621	113200	106743110	9890	9890	9890	9890	0
535	20240621	113100	106743110	9890	9890	9890	9890	0
536	20240621	113000	106743110	9890	9890	9890	9890	0
537	20240621	112900	106743110	9890	9890	9890	9890	0
538	20240621	112800	106743110	9890	9890	9890	9890	23
539	20240621	112700	106515640	9890	9890	9890	9890	18
540	20240621	112600	106337620	9870	9870	9870	9870	0
541	20240621	112500	106337620	9870	9870	9870	9870	0
542	20240621	112400	106337620	9870	9870	9870	9870	0
543	20240621	112300	106337620	9870	9870	9870	9870	2
544	20240621	112200	106317880	9890	9890	9890	9890	20
545	20240621	112100	106120080	9890	9890	9890	9890	340
546	20240621	112000	102757480	9890	9890	9890	9890	0
547	20240621	111900	102757480	9890	9890	9890	9890	1
548	20240621	111800	102747590	9890	9890	9890	9890	1
549	20240621	111700	102737700	9870	9870	9870	9870	0
550	20240621	111600	102737700	9870	9870	9870	9870	0
551	20240621	111500	102737700	9870	9870	9870	9870	0
552	20240621	111400	102737700	9870	9870	9870	9870	200
553	20240621	111300	100763700	9860	9860	9860	9860	0
554	20240621	111200	100763700	9860	9890	9890	9860	11
555	20240621	111100	100655210	9880	9880	9880	9880	239
556	20240621	111000	98293890	9870	9870	9870	9870	0
557	20240621	110900	98293890	9870	9870	9870	9870	0
558	20240621	110800	98293890	9870	9870	9870	9870	20
559	20240621	110700	98096490	9870	9870	9870	9870	10
560	20240621	110600	97997790	9870	9870	9870	9870	0
561	20240621	110500	97997790	9870	9880	9880	9870	599
562	20240621	110400	92084660	9880	9880	9880	9880	32
563	20240621	110300	91768500	9870	9870	9870	9870	0
564	20240621	110200	91768500	9870	9870	9870	9870	3
565	20240621	110100	91738890	9870	9870	9870	9870	0
566	20240621	110000	91738890	9870	9870	9870	9870	0
567	20240621	105900	91738890	9870	9870	9870	9870	0
568	20240621	105800	91738890	9870	9870	9870	9870	194
569	20240621	105700	89824110	9880	9880	9880	9880	6
570	20240621	105600	89764830	9870	9870	9870	9870	0
571	20240621	105500	89764830	9870	9870	9870	9870	0
572	20240621	105400	89764830	9870	9870	9870	9870	0
573	20240621	105300	89764830	9870	9870	9870	9870	0
574	20240621	105200	89764830	9870	9870	9870	9870	0
575	20240621	105100	89764830	9870	9870	9870	9870	0
576	20240621	105000	89764830	9870	9870	9870	9870	0
577	20240621	104900	89764830	9870	9870	9870	9870	0
578	20240621	104800	89764830	9870	9880	9880	9870	489
579	20240621	104700	84934920	9900	9900	9900	9900	0
580	20240621	104600	84934920	9900	9900	9900	9900	0
581	20240621	104500	84934920	9900	9900	9900	9900	0
582	20240621	104400	84934920	9900	9900	9900	9900	5
583	20240621	104300	84885420	9900	9900	9900	9900	0
584	20240621	104200	84885420	9900	9900	9900	9900	0
585	20240621	104100	84885420	9900	9900	9900	9900	15
586	20240621	104000	84736920	9900	9900	9900	9900	0
587	20240621	103900	84736920	9900	9900	9900	9900	10
588	20240621	103800	84637920	9900	9900	9900	9900	244
589	20240621	103700	82222320	9910	9910	9910	9910	0
590	20240621	103600	82222320	9910	9910	9910	9910	0
591	20240621	103500	82222320	9910	9910	9910	9910	1
592	20240621	103400	82212410	9910	9910	9910	9910	0
593	20240621	103300	82212410	9910	9910	9910	9910	100
594	20240621	103200	81221410	9910	9910	9910	9910	0
595	20240621	103100	81221410	9910	9910	9910	9910	0
596	20240621	103000	81221410	9910	9910	9910	9910	0
597	20240621	102900	81221410	9910	9910	9910	9910	2
598	20240621	102800	81201590	9910	9910	9910	9910	0
599	20240621	102700	81201590	9910	9910	9910	9910	0
600	20240621	102600	81201590	9910	9910	9910	9910	6
601	20240621	102500	81142130	9910	9910	9910	9910	1
602	20240621	102400	81132220	9910	9910	9910	9910	0
603	20240621	102300	81132220	9910	9910	9910	9910	0
604	20240621	102200	81132220	9910	9910	9910	9910	0
605	20240621	102100	81132220	9910	9910	9910	9910	30
606	20240621	102000	80834920	9910	9910	9910	9910	0
607	20240621	101900	80834920	9910	9910	9910	9910	0
608	20240621	101800	80834920	9910	9910	9910	9910	0
609	20240621	101700	80834920	9910	9910	9910	9910	0
610	20240621	101600	80834920	9910	9910	9910	9910	0
611	20240621	101500	80834920	9910	9900	9910	9900	290
612	20240621	101400	77963910	9900	9900	9900	9900	20
613	20240621	101300	77765910	9910	9910	9910	9910	0
614	20240621	101200	77765910	9910	9910	9910	9910	0
615	20240621	101100	77765910	9910	9910	9910	9910	0
616	20240621	101000	77765910	9910	9900	9910	9900	2
617	20240621	100900	77746100	9910	9910	9910	9910	0
618	20240621	100800	77746100	9910	9900	9910	9900	3
619	20240621	100700	77716380	9880	9880	9880	9880	31
620	20240621	100600	77410100	9910	9900	9910	9900	338
621	20240621	100500	74063890	9900	9900	9900	9900	0
622	20240621	100400	74063890	9900	9900	9900	9900	3
623	20240621	100300	74034190	9900	9900	9900	9900	7
624	20240621	100200	73964890	9900	9900	9900	9900	3
625	20240621	100100	73935190	9900	9900	9900	9900	57
626	20240621	100000	73370890	9990	9990	9990	9990	0
627	20240621	095900	73370890	9990	9910	9990	9910	100
628	20240621	095800	72376780	9910	9910	9910	9910	7
629	20240621	095700	72307410	9970	9970	9970	9970	1
630	20240621	095600	72297440	9930	9930	9930	9930	1
631	20240621	095500	72287510	9930	9950	9950	9900	7
632	20240621	095400	72218040	9900	9890	9900	9890	1428
633	20240621	095300	58094020	9880	9880	9880	9880	0
634	20240621	095200	58094020	9880	9880	9880	9880	0
635	20240621	095100	58094020	9880	9880	9880	9880	2
636	20240621	095000	58074260	9880	9880	9880	9880	350
637	20240621	094900	54616260	9880	9880	9880	9880	0
638	20240621	094800	54616260	9880	9880	9880	9880	10
639	20240621	094700	54517460	9880	9880	9880	9880	0
640	20240621	094600	54517460	9880	9880	9880	9880	3
641	20240621	094500	54487820	9890	9890	9890	9890	3
642	20240621	094400	54458150	9900	9900	9900	9900	10
643	20240621	094300	54359150	9900	9900	9900	9900	11
644	20240621	094200	54250250	9910	9910	9910	9910	0
645	20240621	094100	54250250	9910	9910	9910	9910	0
646	20240621	094000	54250250	9910	9910	9910	9910	1
647	20240621	093900	54240340	9910	9910	9910	9910	9
648	20240621	093800	54151150	9910	9910	9910	9910	2
649	20240621	093700	54131330	9860	9860	9860	9860	0
650	20240621	093600	54131330	9860	9860	9860	9860	0
651	20240621	093500	54131330	9860	9860	9860	9860	10
652	20240621	093400	54032730	9860	9860	9860	9860	20
653	20240621	093300	53835530	9850	9850	9850	9850	0
654	20240621	093200	53835530	9850	9910	9910	9850	2849
655	20240621	093100	25704000	9910	9910	9910	9910	0
656	20240621	093000	25704000	9910	9910	9910	9910	0
657	20240621	092900	25704000	9910	9910	9910	9910	1
658	20240621	092800	25694090	9920	9890	9920	9890	230
659	20240621	092700	23414110	9860	9860	9860	9860	0
660	20240621	092600	23414110	9860	9860	9860	9860	0
661	20240621	092500	23414110	9860	9860	9860	9860	0
662	20240621	092400	23414110	9860	9860	9860	9860	0
663	20240621	092300	23414110	9860	9890	9890	9860	175
664	20240621	092200	21688480	9890	9900	9900	9890	5
665	20240621	092100	21639010	9900	9890	9900	9890	12
666	20240621	092000	21520230	9900	9920	9920	9850	1236
667	20240621	091900	9276230	9920	9910	9960	9910	129
668	20240621	091800	7996520	9920	9920	9920	9920	16
669	20240621	091700	7837800	9960	9960	9960	9960	0
670	20240621	091600	7837800	9960	9960	9960	9960	6
671	20240621	091500	7778040	9950	9950	9950	9950	59
672	20240621	091400	7190990	9950	9950	9950	9950	0
673	20240621	091300	7190990	9950	9950	9950	9950	43
674	20240621	091200	6763140	9990	9990	9990	9990	0
675	20240621	091100	6763140	9990	9960	9990	9960	53
676	20240621	091000	6233700	9990	9990	9990	9990	55
677	20240621	090900	5684250	9960	9980	9980	9960	75
678	20240621	090800	4936510	9990	10050	10050	9990	284
679	20240621	090700	2096340	10050	10050	10050	10050	0
680	20240621	090600	2096340	10050	10050	10050	10050	0
681	20240621	090500	2096340	10050	10050	10050	10050	0
682	20240621	090400	2096340	10050	10050	10050	10050	0
683	20240621	090300	2096340	10050	10050	10050	10050	0
684	20240621	090200	2096340	10050	10050	10050	10050	10
685	20240621	090100	1995840	10080	10080	10080	10080	0
686	20240621	090000	1995840	10080	10080	10080	10080	198