KissMeData/270870/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	205500	262208720	9970	9970	9970	9970	322
3	20240621	205400	262208720	9970	9970	9970	9970	0
4	20240621	205300	262208720	9970	9970	9970	9970	0
5	20240621	205200	262208720	9970	9970	9970	9970	0
6	20240621	205100	262208720	9970	9970	9970	9970	0
7	20240621	205000	262208720	9970	9970	9970	9970	0
8	20240621	204900	262208720	9970	9970	9970	9970	0
9	20240621	204800	262208720	9970	9970	9970	9970	0
10	20240621	204700	262208720	9970	9970	9970	9970	0
11	20240621	204600	262208720	9970	9970	9970	9970	0
12	20240621	204500	262208720	9970	9970	9970	9970	0
13	20240621	204400	262208720	9970	9970	9970	9970	0
14	20240621	204300	262208720	9970	9970	9970	9970	0
15	20240621	204200	262208720	9970	9970	9970	9970	0
16	20240621	204100	262208720	9970	9970	9970	9970	0
17	20240621	204000	262208720	9970	9970	9970	9970	0
18	20240621	203900	262208720	9970	9970	9970	9970	0
19	20240621	203800	262208720	9970	9970	9970	9970	0
20	20240621	203700	262208720	9970	9970	9970	9970	0
21	20240621	203600	262208720	9970	9970	9970	9970	0
22	20240621	203500	262208720	9970	9970	9970	9970	0
23	20240621	203400	262208720	9970	9970	9970	9970	0
24	20240621	203300	262208720	9970	9970	9970	9970	0
25	20240621	203200	262208720	9970	9970	9970	9970	0
26	20240621	203100	262208720	9970	9970	9970	9970	0
27	20240621	203000	262208720	9970	9970	9970	9970	0
28	20240621	202900	262208720	9970	9970	9970	9970	0
29	20240621	202800	262208720	9970	9970	9970	9970	0
30	20240621	202700	262208720	9970	9970	9970	9970	0
31	20240621	202600	262208720	9970	9970	9970	9970	0
32	20240621	202500	262208720	9970	9970	9970	9970	322
33	20240621	202400	262208720	9970	9970	9970	9970	0
34	20240621	202300	262208720	9970	9970	9970	9970	0
35	20240621	202200	262208720	9970	9970	9970	9970	0
36	20240621	202100	262208720	9970	9970	9970	9970	0
37	20240621	202000	262208720	9970	9970	9970	9970	0
38	20240621	201900	262208720	9970	9970	9970	9970	0
39	20240621	201800	262208720	9970	9970	9970	9970	0
40	20240621	201700	262208720	9970	9970	9970	9970	0
41	20240621	201600	262208720	9970	9970	9970	9970	0
42	20240621	201500	262208720	9970	9970	9970	9970	0
43	20240621	201400	262208720	9970	9970	9970	9970	0
44	20240621	201300	262208720	9970	9970	9970	9970	0
45	20240621	201200	262208720	9970	9970	9970	9970	0
46	20240621	201100	262208720	9970	9970	9970	9970	0
47	20240621	201000	262208720	9970	9970	9970	9970	0
48	20240621	200900	262208720	9970	9970	9970	9970	0
49	20240621	200800	262208720	9970	9970	9970	9970	0
50	20240621	200700	262208720	9970	9970	9970	9970	0
51	20240621	200600	262208720	9970	9970	9970	9970	0
52	20240621	200500	262208720	9970	9970	9970	9970	0
53	20240621	200400	262208720	9970	9970	9970	9970	0
54	20240621	200300	262208720	9970	9970	9970	9970	0
55	20240621	200200	262208720	9970	9970	9970	9970	0
56	20240621	200100	262208720	9970	9970	9970	9970	0
57	20240621	200000	262208720	9970	9970	9970	9970	0
58	20240621	195900	262208720	9970	9970	9970	9970	0
59	20240621	195800	262208720	9970	9970	9970	9970	0
60	20240621	195700	262208720	9970	9970	9970	9970	0
61	20240621	195600	262208720	9970	9970	9970	9970	0
62	20240621	195500	262208720	9970	9970	9970	9970	322
63	20240621	195400	262208720	9970	9970	9970	9970	0
64	20240621	195300	262208720	9970	9970	9970	9970	0
65	20240621	195200	262208720	9970	9970	9970	9970	0
66	20240621	195100	262208720	9970	9970	9970	9970	0
67	20240621	195000	262208720	9970	9970	9970	9970	0
68	20240621	194900	262208720	9970	9970	9970	9970	0
69	20240621	194800	262208720	9970	9970	9970	9970	0
70	20240621	194700	262208720	9970	9970	9970	9970	0
71	20240621	194600	262208720	9970	9970	9970	9970	0
72	20240621	194500	262208720	9970	9970	9970	9970	0
73	20240621	194400	262208720	9970	9970	9970	9970	0
74	20240621	194300	262208720	9970	9970	9970	9970	0
75	20240621	194200	262208720	9970	9970	9970	9970	0
76	20240621	194100	262208720	9970	9970	9970	9970	0
77	20240621	194000	262208720	9970	9970	9970	9970	0
78	20240621	193900	262208720	9970	9970	9970	9970	0
79	20240621	193800	262208720	9970	9970	9970	9970	0
80	20240621	193700	262208720	9970	9970	9970	9970	0
81	20240621	193600	262208720	9970	9970	9970	9970	0
82	20240621	193500	262208720	9970	9970	9970	9970	0
83	20240621	193400	262208720	9970	9970	9970	9970	0
84	20240621	193300	262208720	9970	9970	9970	9970	0
85	20240621	193200	262208720	9970	9970	9970	9970	0
86	20240621	193100	262208720	9970	9970	9970	9970	0
87	20240621	193000	262208720	9970	9970	9970	9970	0
88	20240621	192900	262208720	9970	9970	9970	9970	0
89	20240621	192800	262208720	9970	9970	9970	9970	0
90	20240621	192700	262208720	9970	9970	9970	9970	0
91	20240621	192600	262208720	9970	9970	9970	9970	0
92	20240621	192500	262208720	9970	9970	9970	9970	322
93	20240621	192400	262208720	9970	9970	9970	9970	0
94	20240621	192300	262208720	9970	9970	9970	9970	0
95	20240621	192200	262208720	9970	9970	9970	9970	0
96	20240621	192100	262208720	9970	9970	9970	9970	0
97	20240621	192000	262208720	9970	9970	9970	9970	0
98	20240621	191900	262208720	9970	9970	9970	9970	0
99	20240621	191800	262208720	9970	9970	9970	9970	0
100	20240621	191700	262208720	9970	9970	9970	9970	0
101	20240621	191600	262208720	9970	9970	9970	9970	0
102	20240621	191500	262208720	9970	9970	9970	9970	0
103	20240621	191400	262208720	9970	9970	9970	9970	0
104	20240621	191300	262208720	9970	9970	9970	9970	0
105	20240621	191200	262208720	9970	9970	9970	9970	0
106	20240621	191100	262208720	9970	9970	9970	9970	0
107	20240621	191000	262208720	9970	9970	9970	9970	0
108	20240621	190900	262208720	9970	9970	9970	9970	0
109	20240621	190800	262208720	9970	9970	9970	9970	0
110	20240621	190700	262208720	9970	9970	9970	9970	0
111	20240621	190600	262208720	9970	9970	9970	9970	0
112	20240621	190500	262208720	9970	9970	9970	9970	0
113	20240621	190400	262208720	9970	9970	9970	9970	0
114	20240621	190300	262208720	9970	9970	9970	9970	0
115	20240621	190200	262208720	9970	9970	9970	9970	0
116	20240621	190100	262208720	9970	9970	9970	9970	0
117	20240621	190000	262208720	9970	9970	9970	9970	0
118	20240621	185900	262208720	9970	9970	9970	9970	0
119	20240621	185800	262208720	9970	9970	9970	9970	0
120	20240621	185700	262208720	9970	9970	9970	9970	0
121	20240621	185600	262208720	9970	9970	9970	9970	0
122	20240621	185500	262208720	9970	9970	9970	9970	322
123	20240621	185400	262208720	9970	9970	9970	9970	0
124	20240621	185300	262208720	9970	9970	9970	9970	0
125	20240621	185200	262208720	9970	9970	9970	9970	0
126	20240621	185100	262208720	9970	9970	9970	9970	0
127	20240621	185000	262208720	9970	9970	9970	9970	0
128	20240621	184900	262208720	9970	9970	9970	9970	0
129	20240621	184800	262208720	9970	9970	9970	9970	0
130	20240621	184700	262208720	9970	9970	9970	9970	0
131	20240621	184600	262208720	9970	9970	9970	9970	0
132	20240621	184500	262208720	9970	9970	9970	9970	0
133	20240621	184400	262208720	9970	9970	9970	9970	0
134	20240621	184300	262208720	9970	9970	9970	9970	0
135	20240621	184200	262208720	9970	9970	9970	9970	0
136	20240621	184100	262208720	9970	9970	9970	9970	0
137	20240621	184000	262208720	9970	9970	9970	9970	0
138	20240621	183900	262208720	9970	9970	9970	9970	0
139	20240621	183800	262208720	9970	9970	9970	9970	0
140	20240621	183700	262208720	9970	9970	9970	9970	0
141	20240621	183600	262208720	9970	9970	9970	9970	0
142	20240621	183500	262208720	9970	9970	9970	9970	0
143	20240621	183400	262208720	9970	9970	9970	9970	0
144	20240621	183300	262208720	9970	9970	9970	9970	0
145	20240621	183200	262208720	9970	9970	9970	9970	0
146	20240621	183100	262208720	9970	9970	9970	9970	0
147	20240621	183000	262208720	9970	9970	9970	9970	0
148	20240621	182900	262208720	9970	9970	9970	9970	0
149	20240621	182800	262208720	9970	9970	9970	9970	0
150	20240621	182700	262208720	9970	9970	9970	9970	0
151	20240621	182600	262208720	9970	9970	9970	9970	0
152	20240621	182500	262208720	9970	9970	9970	9970	322
153	20240621	182400	262208720	9970	9970	9970	9970	0
154	20240621	182300	262208720	9970	9970	9970	9970	0
155	20240621	182200	262208720	9970	9970	9970	9970	0
156	20240621	182100	262208720	9970	9970	9970	9970	0
157	20240621	182000	262208720	9970	9970	9970	9970	0
158	20240621	181900	262208720	9970	9970	9970	9970	0
159	20240621	181800	262208720	9970	9970	9970	9970	0
160	20240621	181700	262208720	9970	9970	9970	9970	0
161	20240621	181600	262208720	9970	9970	9970	9970	0
162	20240621	181500	262208720	9970	9970	9970	9970	0
163	20240621	181400	262208720	9970	9970	9970	9970	0
164	20240621	181300	262208720	9970	9970	9970	9970	0
165	20240621	181200	262208720	9970	9970	9970	9970	0
166	20240621	181100	262208720	9970	9970	9970	9970	0
167	20240621	181000	262208720	9970	9970	9970	9970	0
168	20240621	180900	262208720	9970	9970	9970	9970	0
169	20240621	180800	262208720	9970	9970	9970	9970	0
170	20240621	180700	262208720	9970	9970	9970	9970	0
171	20240621	180600	262208720	9970	9970	9970	9970	0
172	20240621	180500	262208720	9970	9970	9970	9970	0
173	20240621	180400	262208720	9970	9970	9970	9970	0
174	20240621	180300	262208720	9970	9970	9970	9970	0
175	20240621	180200	262208720	9970	9970	9970	9970	0
176	20240621	180100	262208720	9970	9970	9970	9970	0
177	20240621	180000	262208720	9970	9970	9970	9970	0
178	20240621	175900	262208720	9970	9970	9970	9970	0
179	20240621	175800	262208720	9970	9970	9970	9970	0
180	20240621	175700	262208720	9970	9970	9970	9970	0
181	20240621	175600	262208720	9970	9970	9970	9970	0
182	20240621	175500	262208720	9970	9970	9970	9970	322
183	20240621	175400	262208720	9970	9970	9970	9970	0
184	20240621	175300	262208720	9970	9970	9970	9970	0
185	20240621	175200	262208720	9970	9970	9970	9970	0
186	20240621	175100	262208720	9970	9970	9970	9970	0
187	20240621	175000	262208720	9970	9970	9970	9970	0
188	20240621	174900	262208720	9970	9970	9970	9970	0
189	20240621	174800	262208720	9970	9970	9970	9970	0
190	20240621	174700	262208720	9970	9970	9970	9970	0
191	20240621	174600	262208720	9970	9970	9970	9970	0
192	20240621	174500	262208720	9970	9970	9970	9970	0
193	20240621	174400	262208720	9970	9970	9970	9970	0
194	20240621	174300	262208720	9970	9970	9970	9970	0
195	20240621	174200	262208720	9970	9970	9970	9970	0
196	20240621	174100	262208720	9970	9970	9970	9970	0
197	20240621	174000	262208720	9970	9970	9970	9970	0
198	20240621	173900	262208720	9970	9970	9970	9970	0
199	20240621	173800	262208720	9970	9970	9970	9970	0
200	20240621	173700	262208720	9970	9970	9970	9970	0
201	20240621	173600	262208720	9970	9970	9970	9970	0
202	20240621	173500	262208720	9970	9970	9970	9970	0
203	20240621	173400	262208720	9970	9970	9970	9970	0
204	20240621	173300	262208720	9970	9970	9970	9970	0
205	20240621	173200	262208720	9970	9970	9970	9970	0
206	20240621	173100	262208720	9970	9970	9970	9970	0
207	20240621	173000	262208720	9970	9970	9970	9970	0
208	20240621	172900	262208720	9970	9970	9970	9970	0
209	20240621	172800	262208720	9970	9970	9970	9970	0
210	20240621	172700	262208720	9970	9970	9970	9970	0
211	20240621	172600	262208720	9970	9970	9970	9970	0
212	20240621	172500	262208720	9970	9970	9970	9970	322
213	20240621	172400	262208720	9970	9970	9970	9970	0
214	20240621	172300	262208720	9970	9970	9970	9970	0
215	20240621	172200	262208720	9970	9970	9970	9970	0
216	20240621	172100	262208720	9970	9970	9970	9970	0
217	20240621	172000	262208720	9970	9970	9970	9970	0
218	20240621	171900	262208720	9970	9970	9970	9970	0
219	20240621	171800	262208720	9970	9970	9970	9970	0
220	20240621	171700	262208720	9970	9970	9970	9970	0
221	20240621	171600	262208720	9970	9970	9970	9970	0
222	20240621	171500	262208720	9970	9970	9970	9970	0
223	20240621	171400	262208720	9970	9970	9970	9970	0
224	20240621	171300	262208720	9970	9970	9970	9970	0
225	20240621	171200	262208720	9970	9970	9970	9970	0
226	20240621	171100	262208720	9970	9970	9970	9970	0
227	20240621	171000	262208720	9970	9970	9970	9970	0
228	20240621	170900	262208720	9970	9970	9970	9970	0
229	20240621	170800	262208720	9970	9970	9970	9970	0
230	20240621	170700	262208720	9970	9970	9970	9970	0
231	20240621	170600	262208720	9970	9970	9970	9970	0
232	20240621	170500	262208720	9970	9970	9970	9970	0
233	20240621	170400	262208720	9970	9970	9970	9970	0
234	20240621	170300	262208720	9970	9970	9970	9970	0
235	20240621	170200	262208720	9970	9970	9970	9970	0
236	20240621	170100	262208720	9970	9970	9970	9970	0
237	20240621	170000	262208720	9970	9970	9970	9970	0
238	20240621	165900	262208720	9970	9970	9970	9970	0
239	20240621	165800	262208720	9970	9970	9970	9970	0
240	20240621	165700	262208720	9970	9970	9970	9970	0
241	20240621	165600	262208720	9970	9970	9970	9970	0
242	20240621	165500	262208720	9970	9970	9970	9970	322
243	20240621	165400	262208720	9970	9970	9970	9970	0
244	20240621	165300	262208720	9970	9970	9970	9970	0
245	20240621	165200	262208720	9970	9970	9970	9970	0
246	20240621	165100	262208720	9970	9970	9970	9970	0
247	20240621	165000	262208720	9970	9970	9970	9970	0
248	20240621	164900	262208720	9970	9970	9970	9970	0
249	20240621	164800	262208720	9970	9970	9970	9970	0
250	20240621	164700	262208720	9970	9970	9970	9970	0
251	20240621	164600	262208720	9970	9970	9970	9970	0
252	20240621	164500	262208720	9970	9970	9970	9970	0
253	20240621	164400	262208720	9970	9970	9970	9970	0
254	20240621	164300	262208720	9970	9970	9970	9970	0
255	20240621	164200	262208720	9970	9970	9970	9970	0
256	20240621	164100	262208720	9970	9970	9970	9970	0
257	20240621	164000	262208720	9970	9970	9970	9970	0
258	20240621	163900	262208720	9970	9970	9970	9970	0
259	20240621	163800	262208720	9970	9970	9970	9970	0
260	20240621	163700	262208720	9970	9970	9970	9970	0
261	20240621	163600	262208720	9970	9970	9970	9970	0
262	20240621	163500	262208720	9970	9970	9970	9970	0
263	20240621	163400	262208720	9970	9970	9970	9970	0
264	20240621	163300	262208720	9970	9970	9970	9970	0
265	20240621	163200	262208720	9970	9970	9970	9970	0
266	20240621	163100	262208720	9970	9970	9970	9970	0
267	20240621	163000	262208720	9970	9970	9970	9970	0
268	20240621	162900	262208720	9970	9970	9970	9970	0
269	20240621	162800	262208720	9970	9970	9970	9970	0
270	20240621	162700	262208720	9970	9970	9970	9970	0
271	20240621	162600	262208720	9970	9970	9970	9970	0
272	20240621	162500	262208720	9970	9970	9970	9970	322
273	20240621	162400	262208720	9970	9970	9970	9970	0
274	20240621	162300	262208720	9970	9970	9970	9970	0
275	20240621	162200	262208720	9970	9970	9970	9970	0
276	20240621	162100	262208720	9970	9970	9970	9970	0
277	20240621	162000	262208720	9970	9970	9970	9970	0
278	20240621	161900	262208720	9970	9970	9970	9970	0
279	20240621	161800	262208720	9970	9970	9970	9970	0
280	20240621	161700	262208720	9970	9970	9970	9970	0
281	20240621	161600	262208720	9970	9970	9970	9970	0
282	20240621	161500	262208720	9970	9970	9970	9970	0
283	20240621	161400	262208720	9970	9970	9970	9970	0
284	20240621	161300	262208720	9970	9970	9970	9970	0
285	20240621	161200	262208720	9970	9970	9970	9970	0
286	20240621	161100	262208720	9970	9970	9970	9970	0
287	20240621	161000	262208720	9970	9970	9970	9970	0
288	20240621	160900	262208720	9970	9970	9970	9970	0
289	20240621	160800	262208720	9970	9970	9970	9970	0
290	20240621	160700	262208720	9970	9970	9970	9970	0
291	20240621	160600	262208720	9970	9970	9970	9970	0
292	20240621	160500	262208720	9970	9970	9970	9970	0
293	20240621	160400	262208720	9970	9970	9970	9970	0
294	20240621	160300	262208720	9970	9970	9970	9970	0
295	20240621	160200	262208720	9970	9970	9970	9970	0
296	20240621	160100	262208720	9970	9970	9970	9970	0
297	20240621	160000	262208720	9970	9970	9970	9970	0
298	20240621	155900	262208720	9970	9970	9970	9970	0
299	20240621	155800	262208720	9970	9970	9970	9970	0
300	20240621	155700	262208720	9970	9970	9970	9970	0
301	20240621	155600	262208720	9970	9970	9970	9970	0
302	20240621	155500	262208720	9970	9970	9970	9970	322
303	20240621	155400	262208720	9970	9970	9970	9970	0
304	20240621	155300	262208720	9970	9970	9970	9970	0
305	20240621	155200	262208720	9970	9970	9970	9970	0
306	20240621	155100	262208720	9970	9970	9970	9970	0
307	20240621	155000	262208720	9970	9970	9970	9970	0
308	20240621	154900	262208720	9970	9970	9970	9970	0
309	20240621	154800	262208720	9970	9970	9970	9970	0
310	20240621	154700	262208720	9970	9970	9970	9970	0
311	20240621	154600	262208720	9970	9970	9970	9970	0
312	20240621	154500	262208720	9970	9970	9970	9970	0
313	20240621	154400	262208720	9970	9970	9970	9970	0
314	20240621	154300	262208720	9970	9970	9970	9970	0
315	20240621	154200	262208720	9970	9970	9970	9970	0
316	20240621	154100	262208720	9970	9970	9970	9970	0
317	20240621	154000	262208720	9970	9970	9970	9970	0
318	20240621	153900	262208720	9970	9970	9970	9970	0
319	20240621	153800	262208720	9970	9970	9970	9970	0
320	20240621	153700	262208720	9970	9970	9970	9970	0
321	20240621	153600	262208720	9970	9970	9970	9970	0
322	20240621	153500	262208720	9970	9970	9970	9970	0
323	20240621	153400	262208720	9970	9970	9970	9970	0
324	20240621	153300	262208720	9970	9970	9970	9970	0
325	20240621	153200	262208720	9970	9970	9970	9970	0
326	20240621	153100	262208720	9970	9970	9970	9970	0
327	20240621	153000	262208720	9970	9970	9970	9970	322
328	20240621	152900	258998380	9970	9970	9970	9970	0
329	20240621	152800	258998380	9970	9970	9970	9970	0
330	20240621	152700	258998380	9970	9970	9970	9970	0
331	20240621	152600	258998380	9970	9970	9970	9970	0
332	20240621	152500	258998380	9970	9970	9970	9970	0
333	20240621	152400	258998380	9970	9970	9970	9970	0
334	20240621	152300	258998380	9970	9970	9970	9970	0
335	20240621	152200	258998380	9970	9970	9970	9970	0
336	20240621	152100	258998380	9970	9970	9970	9970	0
337	20240621	152000	258998380	9970	9970	9970	9970	0
338	20240621	151900	258998380	9970	9970	9970	9970	0
339	20240621	151800	258998380	9970	9970	9970	9970	0
340	20240621	151700	258998380	9970	9930	9970	9930	293
341	20240621	151600	256084450	9930	9940	9940	9930	360
342	20240621	151500	252506400	9950	9950	9950	9950	1
343	20240621	151400	252496450	9930	9930	9930	9930	0
344	20240621	151300	252496450	9930	9930	9930	9930	0
345	20240621	151200	252496450	9930	9940	9940	9930	215
346	20240621	151100	250359740	9970	9950	9970	9950	16
347	20240621	151000	250200520	9940	9950	9950	9940	430
348	20240621	150900	245925270	9970	9970	9970	9970	5
349	20240621	150800	245875420	9970	9970	9970	9970	5
350	20240621	150700	245825570	9970	9970	9970	9970	4
351	20240621	150600	245785690	9990	9990	9990	9990	0
352	20240621	150500	245785690	9990	9990	9990	9990	0
353	20240621	150400	245785690	9990	9960	9990	9960	200
354	20240621	150300	243787750	9990	9990	9990	9990	0
355	20240621	150200	243787750	9990	9940	9990	9940	30
356	20240621	150100	243488620	9930	9930	9930	9930	0
357	20240621	150000	243488620	9930	9930	9930	9930	0
358	20240621	145900	243488620	9930	9930	9930	9930	10
359	20240621	145800	243389320	9930	9930	9930	9930	30
360	20240621	145700	243091420	9950	9950	9950	9950	0
361	20240621	145600	243091420	9950	9950	9950	9950	0
362	20240621	145500	243091420	9950	9950	9950	9950	0
363	20240621	145400	243091420	9950	9950	9950	9950	1
364	20240621	145300	243081470	9930	9930	9930	9930	0
365	20240621	145200	243081470	9930	9930	9930	9930	2
366	20240621	145100	243061610	9930	9930	9930	9930	0
367	20240621	145000	243061610	9930	9930	9930	9930	0
368	20240621	144900	243061610	9930	9930	9930	9930	0
369	20240621	144800	243061610	9930	9930	9930	9930	0
370	20240621	144700	243061610	9930	9930	9930	9930	0
371	20240621	144600	243061610	9930	9930	9930	9930	0
372	20240621	144500	243061610	9930	9930	9930	9930	0
373	20240621	144400	243061610	9930	9930	9930	9930	0
374	20240621	144300	243061610	9930	9930	9930	9930	0
375	20240621	144200	243061610	9930	9930	9930	9930	0
376	20240621	144100	243061610	9930	9930	9930	9930	0
377	20240621	144000	243061610	9930	9930	9930	9930	0
378	20240621	143900	243061610	9930	9930	9930	9930	0
379	20240621	143800	243061610	9930	9930	9930	9930	1
380	20240621	143700	243051680	9930	9930	9930	9930	0
381	20240621	143600	243051680	9930	9930	9930	9930	0
382	20240621	143500	243051680	9930	9930	9930	9930	0
383	20240621	143400	243051680	9930	9930	9930	9930	0
384	20240621	143300	243051680	9930	9930	9930	9930	0
385	20240621	143200	243051680	9930	9930	9930	9930	0
386	20240621	143100	243051680	9930	9930	9930	9930	0
387	20240621	143000	243051680	9930	9930	9930	9930	0
388	20240621	142900	243051680	9930	9930	9930	9930	0
389	20240621	142800	243051680	9930	9960	9970	9930	387
390	20240621	142700	239205940	9970	9970	9970	9970	15
391	20240621	142600	239056390	9950	9950	9950	9950	20
392	20240621	142500	238857390	9930	9930	9930	9930	0
393	20240621	142400	238857390	9930	9930	9930	9930	0
394	20240621	142300	238857390	9930	9930	9930	9930	0
395	20240621	142200	238857390	9930	9930	9930	9930	0
396	20240621	142100	238857390	9930	9930	9930	9930	0
397	20240621	142000	238857390	9930	9930	9930	9930	0
398	20240621	141900	238857390	9930	9930	9930	9930	0
399	20240621	141800	238857390	9930	9930	9930	9930	1
400	20240621	141700	238847460	10000	10000	10000	10000	0
401	20240621	141600	238847460	10000	10000	10000	10000	0
402	20240621	141500	238847460	10000	10000	10000	10000	0
403	20240621	141400	238847460	10000	9940	10000	9940	50
404	20240621	141300	238347920	9940	9940	9940	9940	0
405	20240621	141200	238347920	9940	9960	9980	9940	363
406	20240621	141100	234734400	9980	9980	9980	9980	0
407	20240621	141000	234734400	9980	9980	9980	9980	0
408	20240621	140900	234734400	9980	9980	9980	9980	0
409	20240621	140800	234734400	9980	9980	9980	9980	0
410	20240621	140700	234734400	9980	9980	9980	9980	0
411	20240621	140600	234734400	9980	9980	9980	9980	0
412	20240621	140500	234734400	9980	9980	9980	9980	0
413	20240621	140400	234734400	9980	9980	9980	9980	0
414	20240621	140300	234734400	9980	9980	9980	9980	0
415	20240621	140200	234734400	9980	9980	9980	9980	0
416	20240621	140100	234734400	9980	9980	9980	9980	0
417	20240621	140000	234734400	9980	9980	9980	9980	0
418	20240621	135900	234734400	9980	9980	9980	9980	0
419	20240621	135800	234734400	9980	9980	9980	9980	0
420	20240621	135700	234734400	9980	9980	9980	9980	0
421	20240621	135600	234734400	9980	9980	9980	9980	0
422	20240621	135500	234734400	9980	9980	9980	9980	0
423	20240621	135400	234734400	9980	9980	9980	9980	0
424	20240621	135300	234734400	9980	9980	9980	9980	0
425	20240621	135200	234734400	9980	9980	9980	9980	0
426	20240621	135100	234734400	9980	9980	9980	9980	0
427	20240621	135000	234734400	9980	9980	9980	9980	0
428	20240621	134900	234734400	9980	9960	9980	9960	37
429	20240621	134800	234365160	9980	9960	9980	9960	2
430	20240621	134700	234345220	9940	9940	9940	9940	11
431	20240621	134600	234235880	9920	9920	9920	9920	0
432	20240621	134500	234235880	9920	9920	9920	9920	150
433	20240621	134400	232747880	9930	9930	9930	9930	33
434	20240621	134300	232420190	9930	9930	9930	9930	117
435	20240621	134200	231258380	9950	9950	9950	9950	0
436	20240621	134100	231258380	9950	9950	9950	9950	1
437	20240621	134000	231248430	9930	9970	9970	9930	401
438	20240621	133900	227263440	9960	9960	9960	9960	0
439	20240621	133800	227263440	9960	9960	9960	9960	0
440	20240621	133700	227263440	9960	9960	9960	9960	0
441	20240621	133600	227263440	9960	9960	9960	9960	0
442	20240621	133500	227263440	9960	9960	9960	9960	0
443	20240621	133400	227263440	9960	9960	9960	9960	0
444	20240621	133300	227263440	9960	9960	9960	9960	1
445	20240621	133200	227253480	9940	9940	9940	9940	0
446	20240621	133100	227253480	9940	9940	9940	9940	0
447	20240621	133000	227253480	9940	9940	9940	9940	0
448	20240621	132900	227253480	9940	9940	9940	9940	2
449	20240621	132800	227233600	10000	10000	10000	10000	0
450	20240621	132700	227233600	10000	10000	10000	10000	0
451	20240621	132600	227233600	10000	10000	10000	10000	0
452	20240621	132500	227233600	10000	9960	10000	9960	12
453	20240621	132400	227113730	9990	9960	9990	9960	13
454	20240621	132300	226984010	9980	9980	9980	9980	0
455	20240621	132200	226984010	9980	9950	9980	9950	2
456	20240621	132100	226964080	9950	9950	9950	9950	0
457	20240621	132000	226964080	9950	9950	9950	9950	142
458	20240621	131900	225551180	9930	9930	9930	9930	0
459	20240621	131800	225551180	9930	9930	9930	9930	0
460	20240621	131700	225551180	9930	9930	9930	9930	0
461	20240621	131600	225551180	9930	9930	9930	9930	0
462	20240621	131500	225551180	9930	9930	9930	9930	0
463	20240621	131400	225551180	9930	9930	9930	9930	0
464	20240621	131300	225551180	9930	9930	9930	9930	39
465	20240621	131200	225163910	9930	9930	9930	9930	0
466	20240621	131100	225163910	9930	9930	9930	9930	0
467	20240621	131000	225163910	9930	9930	9930	9930	0
468	20240621	130900	225163910	9930	9930	9930	9930	0
469	20240621	130800	225163910	9930	9930	9930	9930	0
470	20240621	130700	225163910	9930	9930	9930	9930	0
471	20240621	130600	225163910	9930	9930	9930	9930	0
472	20240621	130500	225163910	9930	9930	9930	9930	1
473	20240621	130400	225153980	9920	9920	9920	9920	0
474	20240621	130300	225153980	9920	9920	9920	9920	0
475	20240621	130200	225153980	9920	9920	9920	9920	0
476	20240621	130100	225153980	9920	9920	9920	9920	0
477	20240621	130000	225153980	9920	9920	9920	9920	0
478	20240621	125900	225153980	9920	9940	9940	9920	100
479	20240621	125800	224161100	9950	9950	9950	9950	1
480	20240621	125700	224151150	9940	9940	9940	9940	9
481	20240621	125600	224061690	9950	9980	9980	9950	124
482	20240621	125500	222826330	9990	9990	9990	9990	10
483	20240621	125400	222726430	10000	10000	10000	10000	0
484	20240621	125300	222726430	10000	10000	10000	10000	10
485	20240621	125200	222626430	10000	9990	10000	9990	100
486	20240621	125100	221627210	9980	9980	9980	9980	52
487	20240621	125000	221108250	9970	9970	9970	9970	91
488	20240621	124900	220200980	9960	9970	9970	9960	82
489	20240621	124800	219383540	9970	9970	9970	9970	28
490	20240621	124700	219104380	9960	9960	9960	9960	20
491	20240621	124600	218905180	9960	9960	9960	9950	78
492	20240621	124500	218128680	9960	9940	9960	9940	158
493	20240621	124400	216557760	9930	9910	9930	9910	105
494	20240621	124300	215516210	9900	9900	9900	9900	29
495	20240621	124200	215229110	9900	9900	9930	9890	116
496	20240621	124100	214078530	9890	9880	9890	9880	15
497	20240621	124000	213930190	9860	9860	9860	9860	0
498	20240621	123900	213930190	9860	9860	9860	9860	0
499	20240621	123800	213930190	9860	9860	9860	9860	0
500	20240621	123700	213930190	9860	9860	9860	9860	0
501	20240621	123600	213930190	9860	9860	9860	9860	0
502	20240621	123500	213930190	9860	9860	9860	9860	0
503	20240621	123400	213930190	9860	9860	9860	9860	0
504	20240621	123300	213930190	9860	9860	9860	9860	0
505	20240621	123200	213930190	9860	9860	9860	9860	0
506	20240621	123100	213930190	9860	9870	9870	9860	142
507	20240621	123000	212528680	9890	9890	9890	9890	0
508	20240621	122900	212528680	9890	9890	9890	9890	0
509	20240621	122800	212528680	9890	9890	9890	9890	1
510	20240621	122700	212518790	9890	9890	9890	9890	0
511	20240621	122600	212518790	9890	9890	9890	9890	3
512	20240621	122500	212489120	9890	9890	9890	9890	0
513	20240621	122400	212489120	9890	9890	9890	9890	0
514	20240621	122300	212489120	9890	9910	9930	9890	101
515	20240621	122200	211486650	9930	9910	9930	9910	105
516	20240621	122100	210444990	9910	9910	9910	9910	1
517	20240621	122000	210435080	9910	9890	9910	9890	2
518	20240621	121900	210415280	9900	9890	9900	9890	12
519	20240621	121800	210296490	9930	9930	9930	9930	0
520	20240621	121700	210296490	9930	9890	9930	9890	100
521	20240621	121600	209303910	9870	9870	9870	9870	0
522	20240621	121500	209303910	9870	9870	9870	9870	0
523	20240621	121400	209303910	9870	9870	9870	9870	0
524	20240621	121300	209303910	9870	9870	9870	9870	0
525	20240621	121200	209303910	9870	9870	9870	9870	0
526	20240621	121100	209303910	9870	9870	9870	9870	0
527	20240621	121000	209303910	9870	9870	9870	9870	0
528	20240621	120900	209303910	9870	9870	9870	9870	1
529	20240621	120800	209294040	9870	9870	9870	9870	0
530	20240621	120700	209294040	9870	9870	9870	9870	0
531	20240621	120600	209294040	9870	9870	9870	9870	1
532	20240621	120500	209284170	9840	9840	9840	9840	0
533	20240621	120400	209284170	9840	9840	9840	9840	0
534	20240621	120300	209284170	9840	9850	9850	9840	100
535	20240621	120200	208299480	9850	9850	9850	9850	0
536	20240621	120100	208299480	9850	9850	9850	9850	0
537	20240621	120000	208299480	9850	9850	9850	9850	0
538	20240621	115900	208299480	9850	9850	9850	9850	0
539	20240621	115800	208299480	9850	9850	9850	9850	0
540	20240621	115700	208299480	9850	9850	9850	9850	0
541	20240621	115600	208299480	9850	9850	9850	9850	0
542	20240621	115500	208299480	9850	9850	9850	9850	21
543	20240621	115400	208092630	9840	9840	9840	9840	0
544	20240621	115300	208092630	9840	9840	9840	9840	0
545	20240621	115200	208092630	9840	9840	9840	9840	0
546	20240621	115100	208092630	9840	9850	9850	9840	23
547	20240621	115000	207866090	9850	9850	9850	9850	125
548	20240621	114900	206634840	9840	9840	9840	9840	0
549	20240621	114800	206634840	9840	9840	9840	9840	1
550	20240621	114700	206625000	9850	9850	9850	9850	0
551	20240621	114600	206625000	9850	9860	9860	9850	152
552	20240621	114500	205127600	9850	9850	9850	9850	0
553	20240621	114400	205127600	9850	9850	9850	9850	0
554	20240621	114300	205127600	9850	9850	9850	9850	1
555	20240621	114200	205117750	9850	9850	9850	9850	0
556	20240621	114100	205117750	9850	9850	9850	9850	0
557	20240621	114000	205117750	9850	9850	9850	9850	0
558	20240621	113900	205117750	9850	9850	9850	9850	0
559	20240621	113800	205117750	9850	9850	9850	9850	0
560	20240621	113700	205117750	9850	9850	9850	9850	187
561	20240621	113600	203275800	9850	9850	9850	9850	0
562	20240621	113500	203275800	9850	9850	9850	9850	0
563	20240621	113400	203275800	9850	9850	9850	9850	0
564	20240621	113300	203275800	9850	9850	9850	9850	0
565	20240621	113200	203275800	9850	9860	9860	9850	30
566	20240621	113100	202980070	9860	9860	9860	9860	0
567	20240621	113000	202980070	9860	9860	9860	9860	104
568	20240621	112900	201954630	9860	9920	9930	9860	1011
569	20240621	112800	191975440	9930	9920	9930	9920	100
570	20240621	112700	190982450	9900	9900	9900	9900	0
571	20240621	112600	190982450	9900	9900	9900	9900	0
572	20240621	112500	190982450	9900	9900	9900	9900	1
573	20240621	112400	190972550	9930	9930	9930	9930	0
574	20240621	112300	190972550	9930	9930	9930	9930	0
575	20240621	112200	190972550	9930	9930	9930	9930	0
576	20240621	112100	190972550	9930	9930	9930	9930	0
577	20240621	112000	190972550	9930	9930	9930	9930	0
578	20240621	111900	190972550	9930	9930	9930	9930	0
579	20240621	111800	190972550	9930	9930	9930	9930	0
580	20240621	111700	190972550	9930	9900	9930	9900	51
581	20240621	111600	190466710	9900	9900	9900	9900	0
582	20240621	111500	190466710	9900	9900	9900	9900	0
583	20240621	111400	190466710	9900	9900	9900	9900	24
584	20240621	111300	190229110	9900	9900	9900	9900	0
585	20240621	111200	190229110	9900	9900	9900	9900	0
586	20240621	111100	190229110	9900	9900	9900	9900	0
587	20240621	111000	190229110	9900	9920	9920	9900	37
588	20240621	110900	189862420	9930	9930	9930	9930	0
589	20240621	110800	189862420	9930	9930	9930	9930	0
590	20240621	110700	189862420	9930	9930	9930	9930	0
591	20240621	110600	189862420	9930	9930	9930	9930	0
592	20240621	110500	189862420	9930	9930	9930	9930	0
593	20240621	110400	189862420	9930	9930	9930	9930	0
594	20240621	110300	189862420	9930	9930	9930	9930	0
595	20240621	110200	189862420	9930	9930	9930	9930	0
596	20240621	110100	189862420	9930	9930	9930	9930	2
597	20240621	110000	189842560	9930	9930	9930	9930	1
598	20240621	105900	189832630	9930	9930	9930	9930	0
599	20240621	105800	189832630	9930	9930	9930	9930	0
600	20240621	105700	189832630	9930	9930	9930	9930	0
601	20240621	105600	189832630	9930	9930	9930	9930	5
602	20240621	105500	189782980	9900	9900	9900	9900	0
603	20240621	105400	189782980	9900	9900	9900	9900	1
604	20240621	105300	189773080	9900	9900	9900	9900	0
605	20240621	105200	189773080	9900	9900	9900	9900	0
606	20240621	105100	189773080	9900	9900	9900	9900	2
607	20240621	105000	189753280	9900	9910	9910	9900	9
608	20240621	104900	189664120	9930	9920	9930	9920	100
609	20240621	104800	188672100	9920	9920	9920	9920	0
610	20240621	104700	188672100	9920	9920	9920	9920	1
611	20240621	104600	188662180	9920	9920	9920	9920	13
612	20240621	104500	188533220	9920	9920	9920	9920	0
613	20240621	104400	188533220	9920	9920	9920	9920	0
614	20240621	104300	188533220	9920	9920	9920	9920	4
615	20240621	104200	188493540	9920	9920	9920	9920	0
616	20240621	104100	188493540	9920	9920	9920	9920	0
617	20240621	104000	188493540	9920	9920	9920	9920	0
618	20240621	103900	188493540	9920	9920	9920	9920	0
619	20240621	103800	188493540	9920	9920	9920	9920	75
620	20240621	103700	187749540	9900	9900	9900	9900	1
621	20240621	103600	187739640	9920	9920	9920	9920	0
622	20240621	103500	187739640	9920	9920	9920	9920	0
623	20240621	103400	187739640	9920	9920	9920	9920	0
624	20240621	103300	187739640	9920	9920	9920	9920	0
625	20240621	103200	187739640	9920	9920	9920	9920	0
626	20240621	103100	187739640	9920	9860	9920	9860	149
627	20240621	103000	186269420	9880	9880	9880	9880	0
628	20240621	102900	186269420	9880	9880	9880	9880	0
629	20240621	102800	186269420	9880	9880	9880	9880	0
630	20240621	102700	186269420	9880	9900	9900	9880	16
631	20240621	102600	186111040	9880	9880	9880	9880	4
632	20240621	102500	186071520	9920	9880	9920	9880	2
633	20240621	102400	186051720	9880	9880	9880	9880	3
634	20240621	102300	186022080	9930	9930	9930	9930	0
635	20240621	102200	186022080	9930	9930	9930	9930	0
636	20240621	102100	186022080	9930	9930	9930	9930	0
637	20240621	102000	186022080	9930	9870	9930	9870	100
638	20240621	101900	185030390	9880	9880	9880	9880	0
639	20240621	101800	185030390	9880	9880	9880	9880	0
640	20240621	101700	185030390	9880	9880	9880	9880	0
641	20240621	101600	185030390	9880	9880	9880	9880	0
642	20240621	101500	185030390	9880	9880	9880	9880	0
643	20240621	101400	185030390	9880	9880	9930	9880	102
644	20240621	101300	184018480	9850	9850	9850	9850	0
645	20240621	101200	184018480	9850	9850	9850	9850	0
646	20240621	101100	184018480	9850	9840	9900	9840	101
647	20240621	101000	183020490	9810	9810	9810	9810	0
648	20240621	100900	183020490	9810	9810	9810	9810	0
649	20240621	100800	183020490	9810	9810	9810	9810	0
650	20240621	100700	183020490	9810	9810	9810	9810	0
651	20240621	100600	183020490	9810	9810	9810	9810	0
652	20240621	100500	183020490	9810	9810	9810	9810	0
653	20240621	100400	183020490	9810	9820	9820	9810	201
654	20240621	100300	181047780	9820	9820	9820	9820	0
655	20240621	100200	181047780	9820	9820	9820	9820	800
656	20240621	100100	173191780	9820	9820	9820	9820	0
657	20240621	100000	173191780	9820	9840	9840	9820	10
658	20240621	095900	173093400	9840	9840	9840	9840	1
659	20240621	095800	173083560	9840	9850	9850	9840	84
660	20240621	095700	172256990	9850	9850	9850	9850	0
661	20240621	095600	172256990	9850	9840	9850	9840	97
662	20240621	095500	171301660	9840	9780	9840	9780	505
663	20240621	095400	166362480	9780	9800	9800	9780	323
664	20240621	095300	163201710	9790	9790	9790	9790	1051
665	20240621	095200	152912420	9790	9790	9790	9790	0
666	20240621	095100	152912420	9790	9790	9790	9790	4
667	20240621	095000	152873260	9790	9790	9790	9790	1
668	20240621	094900	152863470	9800	9800	9800	9800	99
669	20240621	094800	151893270	9810	9820	9820	9810	19
670	20240621	094700	151706860	9810	9810	9810	9810	0
671	20240621	094600	151706860	9810	9810	9810	9810	0
672	20240621	094500	151706860	9810	9810	9810	9810	2
673	20240621	094400	151687240	9790	9790	9790	9790	4
674	20240621	094300	151648080	9800	9790	9800	9790	62
675	20240621	094200	151041080	9810	9800	9810	9790	51
676	20240621	094100	150541070	9800	9850	9850	9800	853
677	20240621	094000	142158110	9850	9860	9860	9850	285
678	20240621	093900	139350380	9860	9860	9860	9860	178
679	20240621	093800	137595300	9870	9870	9870	9870	60
680	20240621	093700	137003100	9880	9880	9880	9860	168
681	20240621	093600	135344650	9880	9880	9880	9880	0
682	20240621	093500	135344650	9880	9880	9880	9880	107
683	20240621	093400	134287490	9880	9880	9880	9880	0
684	20240621	093300	134287490	9880	9880	9880	9880	0
685	20240621	093200	134287490	9880	9890	9890	9880	178
686	20240621	093100	132528050	9890	9890	9890	9890	0
687	20240621	093000	132528050	9890	9890	9890	9890	0
688	20240621	092900	132528050	9890	9890	9890	9890	0
689	20240621	092800	132528050	9890	9890	9890	9890	1
690	20240621	092700	132518160	9890	9890	9890	9890	90
691	20240621	092600	131628060	9880	9920	9920	9880	605
692	20240621	092500	125642850	9920	9920	9920	9920	5
693	20240621	092400	125593250	9920	9920	9920	9920	0
694	20240621	092300	125593250	9920	9920	9920	9920	3
695	20240621	092200	125563490	9920	9920	9950	9900	89
696	20240621	092100	124678570	9900	9900	9900	9900	0
697	20240621	092000	124678570	9900	9900	9900	9900	10
698	20240621	091900	124579570	9900	9910	9910	9900	128
699	20240621	091800	123311130	9920	9930	9940	9920	397
700	20240621	091700	119372410	9940	9930	9970	9920	1272
701	20240621	091600	106729590	9950	9950	9950	9930	182
702	20240621	091500	104918930	9950	9950	10020	9950	29
703	20240621	091400	104628980	10030	10000	10060	9960	639
704	20240621	091300	98248120	10000	10020	10080	10000	2330
705	20240621	091200	74898260	10020	10020	10020	10020	1800
706	20240621	091100	56862260	10020	10020	10020	10020	50
707	20240621	091000	56361260	10020	10020	10020	10020	1397
708	20240621	090900	42363320	10020	10030	10030	10020	735
709	20240621	090800	34997720	10040	10040	10040	10040	1
710	20240621	090700	34987680	10040	10050	10050	10040	1067
711	20240621	090600	24274330	10110	10110	10110	10110	0
712	20240621	090500	24274330	10110	10110	10110	10110	0
713	20240621	090400	24274330	10110	10120	10120	10110	175
714	20240621	090300	22503420	10130	10060	10130	10040	1191
715	20240621	090200	10529890	10060	10150	10180	10060	577
716	20240621	090100	4721800	10050	10100	10150	10050	156
717	20240621	090000	3149560	10100	10030	10100	10030	314