KissMeData/096870/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	200400	31839785	2830	2830	2830	2830	677
3	20240621	200300	31839785	2830	2830	2830	2830	0
4	20240621	200200	31839785	2830	2830	2830	2830	0
5	20240621	200100	31839785	2830	2830	2830	2830	0
6	20240621	200000	31839785	2830	2830	2830	2830	0
7	20240621	195900	31839785	2830	2830	2830	2830	0
8	20240621	195800	31839785	2830	2830	2830	2830	0
9	20240621	195700	31839785	2830	2830	2830	2830	0
10	20240621	195600	31839785	2830	2830	2830	2830	0
11	20240621	195500	31839785	2830	2830	2830	2830	0
12	20240621	195400	31839785	2830	2830	2830	2830	0
13	20240621	195300	31839785	2830	2830	2830	2830	0
14	20240621	195200	31839785	2830	2830	2830	2830	0
15	20240621	195100	31839785	2830	2830	2830	2830	0
16	20240621	195000	31839785	2830	2830	2830	2830	0
17	20240621	194900	31839785	2830	2830	2830	2830	0
18	20240621	194800	31839785	2830	2830	2830	2830	0
19	20240621	194700	31839785	2830	2830	2830	2830	0
20	20240621	194600	31839785	2830	2830	2830	2830	0
21	20240621	194500	31839785	2830	2830	2830	2830	0
22	20240621	194400	31839785	2830	2830	2830	2830	0
23	20240621	194300	31839785	2830	2830	2830	2830	0
24	20240621	194200	31839785	2830	2830	2830	2830	0
25	20240621	194100	31839785	2830	2830	2830	2830	0
26	20240621	194000	31839785	2830	2830	2830	2830	0
27	20240621	193900	31839785	2830	2830	2830	2830	0
28	20240621	193800	31839785	2830	2830	2830	2830	0
29	20240621	193700	31839785	2830	2830	2830	2830	0
30	20240621	193600	31839785	2830	2830	2830	2830	0
31	20240621	193500	31839785	2830	2830	2830	2830	0
32	20240621	193400	31839785	2830	2830	2830	2830	677
33	20240621	193300	31839785	2830	2830	2830	2830	0
34	20240621	193200	31839785	2830	2830	2830	2830	0
35	20240621	193100	31839785	2830	2830	2830	2830	0
36	20240621	193000	31839785	2830	2830	2830	2830	0
37	20240621	192900	31839785	2830	2830	2830	2830	0
38	20240621	192800	31839785	2830	2830	2830	2830	0
39	20240621	192700	31839785	2830	2830	2830	2830	0
40	20240621	192600	31839785	2830	2830	2830	2830	0
41	20240621	192500	31839785	2830	2830	2830	2830	0
42	20240621	192400	31839785	2830	2830	2830	2830	0
43	20240621	192300	31839785	2830	2830	2830	2830	0
44	20240621	192200	31839785	2830	2830	2830	2830	0
45	20240621	192100	31839785	2830	2830	2830	2830	0
46	20240621	192000	31839785	2830	2830	2830	2830	0
47	20240621	191900	31839785	2830	2830	2830	2830	0
48	20240621	191800	31839785	2830	2830	2830	2830	0
49	20240621	191700	31839785	2830	2830	2830	2830	0
50	20240621	191600	31839785	2830	2830	2830	2830	0
51	20240621	191500	31839785	2830	2830	2830	2830	0
52	20240621	191400	31839785	2830	2830	2830	2830	0
53	20240621	191300	31839785	2830	2830	2830	2830	0
54	20240621	191200	31839785	2830	2830	2830	2830	0
55	20240621	191100	31839785	2830	2830	2830	2830	0
56	20240621	191000	31839785	2830	2830	2830	2830	0
57	20240621	190900	31839785	2830	2830	2830	2830	0
58	20240621	190800	31839785	2830	2830	2830	2830	0
59	20240621	190700	31839785	2830	2830	2830	2830	0
60	20240621	190600	31839785	2830	2830	2830	2830	0
61	20240621	190500	31839785	2830	2830	2830	2830	0
62	20240621	190400	31839785	2830	2830	2830	2830	677
63	20240621	190300	31839785	2830	2830	2830	2830	0
64	20240621	190200	31839785	2830	2830	2830	2830	0
65	20240621	190100	31839785	2830	2830	2830	2830	0
66	20240621	190000	31839785	2830	2830	2830	2830	0
67	20240621	185900	31839785	2830	2830	2830	2830	0
68	20240621	185800	31839785	2830	2830	2830	2830	0
69	20240621	185700	31839785	2830	2830	2830	2830	0
70	20240621	185600	31839785	2830	2830	2830	2830	0
71	20240621	185500	31839785	2830	2830	2830	2830	0
72	20240621	185400	31839785	2830	2830	2830	2830	0
73	20240621	185300	31839785	2830	2830	2830	2830	0
74	20240621	185200	31839785	2830	2830	2830	2830	0
75	20240621	185100	31839785	2830	2830	2830	2830	0
76	20240621	185000	31839785	2830	2830	2830	2830	0
77	20240621	184900	31839785	2830	2830	2830	2830	0
78	20240621	184800	31839785	2830	2830	2830	2830	0
79	20240621	184700	31839785	2830	2830	2830	2830	0
80	20240621	184600	31839785	2830	2830	2830	2830	0
81	20240621	184500	31839785	2830	2830	2830	2830	0
82	20240621	184400	31839785	2830	2830	2830	2830	0
83	20240621	184300	31839785	2830	2830	2830	2830	0
84	20240621	184200	31839785	2830	2830	2830	2830	0
85	20240621	184100	31839785	2830	2830	2830	2830	0
86	20240621	184000	31839785	2830	2830	2830	2830	0
87	20240621	183900	31839785	2830	2830	2830	2830	0
88	20240621	183800	31839785	2830	2830	2830	2830	0
89	20240621	183700	31839785	2830	2830	2830	2830	0
90	20240621	183600	31839785	2830	2830	2830	2830	0
91	20240621	183500	31839785	2830	2830	2830	2830	0
92	20240621	183400	31839785	2830	2830	2830	2830	677
93	20240621	183300	31839785	2830	2830	2830	2830	0
94	20240621	183200	31839785	2830	2830	2830	2830	0
95	20240621	183100	31839785	2830	2830	2830	2830	0
96	20240621	183000	31839785	2830	2830	2830	2830	0
97	20240621	182900	31839785	2830	2830	2830	2830	0
98	20240621	182800	31839785	2830	2830	2830	2830	0
99	20240621	182700	31839785	2830	2830	2830	2830	0
100	20240621	182600	31839785	2830	2830	2830	2830	0
101	20240621	182500	31839785	2830	2830	2830	2830	0
102	20240621	182400	31839785	2830	2830	2830	2830	0
103	20240621	182300	31839785	2830	2830	2830	2830	0
104	20240621	182200	31839785	2830	2830	2830	2830	0
105	20240621	182100	31839785	2830	2830	2830	2830	0
106	20240621	182000	31839785	2830	2830	2830	2830	0
107	20240621	181900	31839785	2830	2830	2830	2830	0
108	20240621	181800	31839785	2830	2830	2830	2830	0
109	20240621	181700	31839785	2830	2830	2830	2830	0
110	20240621	181600	31839785	2830	2830	2830	2830	0
111	20240621	181500	31839785	2830	2830	2830	2830	0
112	20240621	181400	31839785	2830	2830	2830	2830	0
113	20240621	181300	31839785	2830	2830	2830	2830	0
114	20240621	181200	31839785	2830	2830	2830	2830	0
115	20240621	181100	31839785	2830	2830	2830	2830	0
116	20240621	181000	31839785	2830	2830	2830	2830	0
117	20240621	180900	31839785	2830	2830	2830	2830	0
118	20240621	180800	31839785	2830	2830	2830	2830	0
119	20240621	180700	31839785	2830	2830	2830	2830	0
120	20240621	180600	31839785	2830	2830	2830	2830	0
121	20240621	180500	31839785	2830	2830	2830	2830	0
122	20240621	180400	31839785	2830	2830	2830	2830	677
123	20240621	180300	31839785	2830	2830	2830	2830	0
124	20240621	180200	31839785	2830	2830	2830	2830	0
125	20240621	180100	31839785	2830	2830	2830	2830	0
126	20240621	180000	31839785	2830	2830	2830	2830	0
127	20240621	175900	31839785	2830	2830	2830	2830	0
128	20240621	175800	31839785	2830	2830	2830	2830	0
129	20240621	175700	31839785	2830	2830	2830	2830	0
130	20240621	175600	31839785	2830	2830	2830	2830	0
131	20240621	175500	31839785	2830	2830	2830	2830	0
132	20240621	175400	31839785	2830	2830	2830	2830	0
133	20240621	175300	31839785	2830	2830	2830	2830	0
134	20240621	175200	31839785	2830	2830	2830	2830	0
135	20240621	175100	31839785	2830	2830	2830	2830	0
136	20240621	175000	31839785	2830	2830	2830	2830	0
137	20240621	174900	31839785	2830	2830	2830	2830	0
138	20240621	174800	31839785	2830	2830	2830	2830	0
139	20240621	174700	31839785	2830	2830	2830	2830	0
140	20240621	174600	31839785	2830	2830	2830	2830	0
141	20240621	174500	31839785	2830	2830	2830	2830	0
142	20240621	174400	31839785	2830	2830	2830	2830	0
143	20240621	174300	31839785	2830	2830	2830	2830	0
144	20240621	174200	31839785	2830	2830	2830	2830	0
145	20240621	174100	31839785	2830	2830	2830	2830	0
146	20240621	174000	31839785	2830	2830	2830	2830	0
147	20240621	173900	31839785	2830	2830	2830	2830	0
148	20240621	173800	31839785	2830	2830	2830	2830	0
149	20240621	173700	31839785	2830	2830	2830	2830	0
150	20240621	173600	31839785	2830	2830	2830	2830	0
151	20240621	173500	31839785	2830	2830	2830	2830	0
152	20240621	173400	31839785	2830	2830	2830	2830	677
153	20240621	173300	31839785	2830	2830	2830	2830	0
154	20240621	173200	31839785	2830	2830	2830	2830	0
155	20240621	173100	31839785	2830	2830	2830	2830	0
156	20240621	173000	31839785	2830	2830	2830	2830	0
157	20240621	172900	31839785	2830	2830	2830	2830	0
158	20240621	172800	31839785	2830	2830	2830	2830	0
159	20240621	172700	31839785	2830	2830	2830	2830	0
160	20240621	172600	31839785	2830	2830	2830	2830	0
161	20240621	172500	31839785	2830	2830	2830	2830	0
162	20240621	172400	31839785	2830	2830	2830	2830	0
163	20240621	172300	31839785	2830	2830	2830	2830	0
164	20240621	172200	31839785	2830	2830	2830	2830	0
165	20240621	172100	31839785	2830	2830	2830	2830	0
166	20240621	172000	31839785	2830	2830	2830	2830	0
167	20240621	171900	31839785	2830	2830	2830	2830	0
168	20240621	171800	31839785	2830	2830	2830	2830	0
169	20240621	171700	31839785	2830	2830	2830	2830	0
170	20240621	171600	31839785	2830	2830	2830	2830	0
171	20240621	171500	31839785	2830	2830	2830	2830	0
172	20240621	171400	31839785	2830	2830	2830	2830	0
173	20240621	171300	31839785	2830	2830	2830	2830	0
174	20240621	171200	31839785	2830	2830	2830	2830	0
175	20240621	171100	31839785	2830	2830	2830	2830	0
176	20240621	171000	31839785	2830	2830	2830	2830	0
177	20240621	170900	31839785	2830	2830	2830	2830	0
178	20240621	170800	31839785	2830	2830	2830	2830	0
179	20240621	170700	31839785	2830	2830	2830	2830	0
180	20240621	170600	31839785	2830	2830	2830	2830	0
181	20240621	170500	31839785	2830	2830	2830	2830	0
182	20240621	170400	31839785	2830	2830	2830	2830	677
183	20240621	170300	31839785	2830	2830	2830	2830	0
184	20240621	170200	31839785	2830	2830	2830	2830	0
185	20240621	170100	31839785	2830	2830	2830	2830	0
186	20240621	170000	31839785	2830	2830	2830	2830	0
187	20240621	165900	31839785	2830	2830	2830	2830	0
188	20240621	165800	31839785	2830	2830	2830	2830	0
189	20240621	165700	31839785	2830	2830	2830	2830	0
190	20240621	165600	31839785	2830	2830	2830	2830	0
191	20240621	165500	31839785	2830	2830	2830	2830	0
192	20240621	165400	31839785	2830	2830	2830	2830	0
193	20240621	165300	31839785	2830	2830	2830	2830	0
194	20240621	165200	31839785	2830	2830	2830	2830	0
195	20240621	165100	31839785	2830	2830	2830	2830	0
196	20240621	165000	31839785	2830	2830	2830	2830	0
197	20240621	164900	31839785	2830	2830	2830	2830	0
198	20240621	164800	31839785	2830	2830	2830	2830	0
199	20240621	164700	31839785	2830	2830	2830	2830	0
200	20240621	164600	31839785	2830	2830	2830	2830	0
201	20240621	164500	31839785	2830	2830	2830	2830	0
202	20240621	164400	31839785	2830	2830	2830	2830	0
203	20240621	164300	31839785	2830	2830	2830	2830	0
204	20240621	164200	31839785	2830	2830	2830	2830	0
205	20240621	164100	31839785	2830	2830	2830	2830	0
206	20240621	164000	31839785	2830	2830	2830	2830	0
207	20240621	163900	31839785	2830	2830	2830	2830	0
208	20240621	163800	31839785	2830	2830	2830	2830	0
209	20240621	163700	31839785	2830	2830	2830	2830	0
210	20240621	163600	31839785	2830	2830	2830	2830	0
211	20240621	163500	31839785	2830	2830	2830	2830	0
212	20240621	163400	31839785	2830	2830	2830	2830	677
213	20240621	163300	31839785	2830	2830	2830	2830	0
214	20240621	163200	31839785	2830	2830	2830	2830	0
215	20240621	163100	31839785	2830	2830	2830	2830	0
216	20240621	163000	31839785	2830	2830	2830	2830	0
217	20240621	162900	31839785	2830	2830	2830	2830	0
218	20240621	162800	31839785	2830	2830	2830	2830	0
219	20240621	162700	31839785	2830	2830	2830	2830	0
220	20240621	162600	31839785	2830	2830	2830	2830	0
221	20240621	162500	31839785	2830	2830	2830	2830	0
222	20240621	162400	31839785	2830	2830	2830	2830	0
223	20240621	162300	31839785	2830	2830	2830	2830	0
224	20240621	162200	31839785	2830	2830	2830	2830	0
225	20240621	162100	31839785	2830	2830	2830	2830	0
226	20240621	162000	31839785	2830	2830	2830	2830	0
227	20240621	161900	31839785	2830	2830	2830	2830	0
228	20240621	161800	31839785	2830	2830	2830	2830	0
229	20240621	161700	31839785	2830	2830	2830	2830	0
230	20240621	161600	31839785	2830	2830	2830	2830	0
231	20240621	161500	31839785	2830	2830	2830	2830	0
232	20240621	161400	31839785	2830	2830	2830	2830	0
233	20240621	161300	31839785	2830	2830	2830	2830	0
234	20240621	161200	31839785	2830	2830	2830	2830	0
235	20240621	161100	31839785	2830	2830	2830	2830	0
236	20240621	161000	31839785	2830	2830	2830	2830	0
237	20240621	160900	31839785	2830	2830	2830	2830	0
238	20240621	160800	31839785	2830	2830	2830	2830	0
239	20240621	160700	31839785	2830	2830	2830	2830	0
240	20240621	160600	31839785	2830	2830	2830	2830	0
241	20240621	160500	31839785	2830	2830	2830	2830	0
242	20240621	160400	31839785	2830	2830	2830	2830	677
243	20240621	160300	31839785	2830	2830	2830	2830	0
244	20240621	160200	31839785	2830	2830	2830	2830	0
245	20240621	160100	31839785	2830	2830	2830	2830	0
246	20240621	160000	31839785	2830	2830	2830	2830	0
247	20240621	155900	31839785	2830	2830	2830	2830	0
248	20240621	155800	31839785	2830	2830	2830	2830	0
249	20240621	155700	31839785	2830	2830	2830	2830	0
250	20240621	155600	31839785	2830	2830	2830	2830	0
251	20240621	155500	31839785	2830	2830	2830	2830	0
252	20240621	155400	31839785	2830	2830	2830	2830	0
253	20240621	155300	31839785	2830	2830	2830	2830	0
254	20240621	155200	31839785	2830	2830	2830	2830	0
255	20240621	155100	31839785	2830	2830	2830	2830	0
256	20240621	155000	31839785	2830	2830	2830	2830	0
257	20240621	154900	31839785	2830	2830	2830	2830	0
258	20240621	154800	31839785	2830	2830	2830	2830	0
259	20240621	154700	31839785	2830	2830	2830	2830	0
260	20240621	154600	31839785	2830	2830	2830	2830	0
261	20240621	154500	31839785	2830	2830	2830	2830	0
262	20240621	154400	31839785	2830	2830	2830	2830	0
263	20240621	154300	31839785	2830	2830	2830	2830	0
264	20240621	154200	31839785	2830	2830	2830	2830	0
265	20240621	154100	31839785	2830	2830	2830	2830	0
266	20240621	154000	31839785	2830	2830	2830	2830	0
267	20240621	153900	31839785	2830	2830	2830	2830	0
268	20240621	153800	31839785	2830	2830	2830	2830	0
269	20240621	153700	31839785	2830	2830	2830	2830	0
270	20240621	153600	31839785	2830	2830	2830	2830	0
271	20240621	153500	31839785	2830	2830	2830	2830	0
272	20240621	153400	31839785	2830	2830	2830	2830	677
273	20240621	153300	31839785	2830	2830	2830	2830	0
274	20240621	153200	31839785	2830	2830	2830	2830	0
275	20240621	153100	31839785	2830	2830	2830	2830	0
276	20240621	153000	31839785	2830	2830	2830	2830	677
277	20240621	152900	29923875	2830	2830	2830	2830	0
278	20240621	152800	29923875	2830	2830	2830	2830	0
279	20240621	152700	29923875	2830	2830	2830	2830	0
280	20240621	152600	29923875	2830	2830	2830	2830	0
281	20240621	152500	29923875	2830	2830	2830	2830	0
282	20240621	152400	29923875	2830	2830	2830	2830	0
283	20240621	152300	29923875	2830	2830	2830	2830	0
284	20240621	152200	29923875	2830	2830	2830	2830	0
285	20240621	152100	29923875	2830	2830	2830	2830	0
286	20240621	152000	29923875	2830	2830	2830	2830	0
287	20240621	151900	29923875	2830	2830	2830	2830	68
288	20240621	151800	29731435	2830	2830	2830	2830	0
289	20240621	151700	29731435	2830	2830	2830	2830	0
290	20240621	151600	29731435	2830	2830	2830	2830	23
291	20240621	151500	29666345	2830	2830	2830	2830	0
292	20240621	151400	29666345	2830	2830	2830	2830	0
293	20240621	151300	29666345	2830	2830	2830	2830	0
294	20240621	151200	29666345	2830	2830	2830	2830	0
295	20240621	151100	29666345	2830	2830	2830	2830	80
296	20240621	151000	29439945	2830	2830	2830	2830	421
297	20240621	150900	28248515	2840	2840	2840	2840	0
298	20240621	150800	28248515	2840	2840	2840	2840	0
299	20240621	150700	28248515	2840	2840	2840	2840	0
300	20240621	150600	28248515	2840	2840	2840	2840	3
301	20240621	150500	28239995	2835	2835	2835	2835	0
302	20240621	150400	28239995	2835	2835	2835	2835	39
303	20240621	150300	28129430	2840	2840	2840	2840	0
304	20240621	150200	28129430	2840	2840	2840	2840	0
305	20240621	150100	28129430	2840	2840	2840	2840	420
306	20240621	150000	26936630	2835	2835	2835	2835	4
307	20240621	145900	26925290	2830	2830	2830	2830	0
308	20240621	145800	26925290	2830	2830	2830	2830	0
309	20240621	145700	26925290	2830	2830	2830	2830	0
310	20240621	145600	26925290	2830	2830	2830	2830	0
311	20240621	145500	26925290	2830	2830	2830	2830	0
312	20240621	145400	26925290	2830	2830	2830	2830	0
313	20240621	145300	26925290	2830	2830	2830	2830	0
314	20240621	145200	26925290	2830	2830	2830	2830	0
315	20240621	145100	26925290	2830	2830	2830	2830	0
316	20240621	145000	26925290	2830	2830	2830	2830	0
317	20240621	144900	26925290	2830	2830	2830	2830	0
318	20240621	144800	26925290	2830	2830	2830	2830	0
319	20240621	144700	26925290	2830	2830	2830	2830	0
320	20240621	144600	26925290	2830	2830	2830	2830	0
321	20240621	144500	26925290	2830	2830	2830	2830	0
322	20240621	144400	26925290	2830	2830	2830	2830	0
323	20240621	144300	26925290	2830	2830	2830	2830	0
324	20240621	144200	26925290	2830	2830	2830	2830	0
325	20240621	144100	26925290	2830	2830	2830	2830	0
326	20240621	144000	26925290	2830	2830	2830	2830	0
327	20240621	143900	26925290	2830	2830	2830	2830	0
328	20240621	143800	26925290	2830	2830	2830	2830	0
329	20240621	143700	26925290	2830	2830	2830	2830	0
330	20240621	143600	26925290	2830	2830	2830	2830	12
331	20240621	143500	26891330	2835	2835	2835	2835	0
332	20240621	143400	26891330	2835	2835	2835	2835	0
333	20240621	143300	26891330	2835	2835	2835	2835	0
334	20240621	143200	26891330	2835	2835	2835	2835	0
335	20240621	143100	26891330	2835	2835	2835	2835	0
336	20240621	143000	26891330	2835	2835	2835	2835	270
337	20240621	142900	26125880	2835	2835	2835	2835	0
338	20240621	142800	26125880	2835	2835	2835	2835	0
339	20240621	142700	26125880	2835	2835	2835	2835	0
340	20240621	142600	26125880	2835	2835	2835	2835	0
341	20240621	142500	26125880	2835	2835	2835	2835	0
342	20240621	142400	26125880	2835	2835	2835	2835	0
343	20240621	142300	26125880	2835	2835	2835	2835	30
344	20240621	142200	26040830	2835	2835	2835	2835	0
345	20240621	142100	26040830	2835	2835	2835	2835	0
346	20240621	142000	26040830	2835	2835	2835	2835	0
347	20240621	141900	26040830	2835	2835	2835	2835	0
348	20240621	141800	26040830	2835	2835	2835	2835	0
349	20240621	141700	26040830	2835	2835	2835	2835	0
350	20240621	141600	26040830	2835	2835	2835	2835	0
351	20240621	141500	26040830	2835	2835	2835	2835	0
352	20240621	141400	26040830	2835	2835	2835	2835	0
353	20240621	141300	26040830	2835	2835	2835	2835	0
354	20240621	141200	26040830	2835	2835	2835	2835	0
355	20240621	141100	26040830	2835	2835	2835	2835	0
356	20240621	141000	26040830	2835	2830	2835	2830	312
357	20240621	140900	25156370	2835	2835	2835	2835	0
358	20240621	140800	25156370	2835	2835	2835	2835	0
359	20240621	140700	25156370	2835	2835	2835	2835	0
360	20240621	140600	25156370	2835	2835	2835	2835	0
361	20240621	140500	25156370	2835	2835	2835	2835	0
362	20240621	140400	25156370	2835	2835	2835	2835	0
363	20240621	140300	25156370	2835	2835	2835	2835	0
364	20240621	140200	25156370	2835	2835	2835	2835	0
365	20240621	140100	25156370	2835	2835	2835	2835	23
366	20240621	140000	25091165	2835	2835	2835	2835	0
367	20240621	135900	25091165	2835	2835	2835	2835	36
368	20240621	135800	24989105	2835	2835	2835	2835	0
369	20240621	135700	24989105	2835	2835	2835	2835	0
370	20240621	135600	24989105	2835	2835	2835	2835	0
371	20240621	135500	24989105	2835	2835	2835	2835	0
372	20240621	135400	24989105	2835	2835	2835	2835	0
373	20240621	135300	24989105	2835	2835	2835	2835	0
374	20240621	135200	24989105	2835	2835	2835	2835	0
375	20240621	135100	24989105	2835	2835	2835	2835	0
376	20240621	135000	24989105	2835	2835	2835	2835	0
377	20240621	134900	24989105	2835	2835	2835	2835	0
378	20240621	134800	24989105	2835	2835	2835	2835	0
379	20240621	134700	24989105	2835	2835	2835	2835	0
380	20240621	134600	24989105	2835	2835	2835	2835	1
381	20240621	134500	24986270	2830	2830	2830	2830	0
382	20240621	134400	24986270	2830	2830	2830	2830	12
383	20240621	134300	24952310	2830	2830	2830	2830	0
384	20240621	134200	24952310	2830	2830	2830	2830	0
385	20240621	134100	24952310	2830	2830	2830	2830	0
386	20240621	134000	24952310	2830	2830	2830	2830	0
387	20240621	133900	24952310	2830	2830	2830	2830	0
388	20240621	133800	24952310	2830	2830	2830	2830	0
389	20240621	133700	24952310	2830	2830	2830	2830	31
390	20240621	133600	24864580	2830	2830	2830	2830	0
391	20240621	133500	24864580	2830	2830	2830	2830	0
392	20240621	133400	24864580	2830	2830	2830	2830	0
393	20240621	133300	24864580	2830	2830	2830	2830	0
394	20240621	133200	24864580	2830	2830	2830	2830	0
395	20240621	133100	24864580	2830	2830	2830	2830	0
396	20240621	133000	24864580	2830	2830	2830	2830	0
397	20240621	132900	24864580	2830	2830	2830	2830	0
398	20240621	132800	24864580	2830	2830	2830	2830	0
399	20240621	132700	24864580	2830	2830	2830	2830	0
400	20240621	132600	24864580	2830	2830	2830	2830	0
401	20240621	132500	24864580	2830	2830	2830	2830	0
402	20240621	132400	24864580	2830	2830	2830	2830	0
403	20240621	132300	24864580	2830	2830	2830	2830	0
404	20240621	132200	24864580	2830	2830	2830	2830	0
405	20240621	132100	24864580	2830	2830	2830	2830	0
406	20240621	132000	24864580	2830	2830	2830	2830	0
407	20240621	131900	24864580	2830	2830	2830	2830	0
408	20240621	131800	24864580	2830	2830	2830	2830	13
409	20240621	131700	24827790	2830	2830	2830	2830	0
410	20240621	131600	24827790	2830	2830	2830	2830	0
411	20240621	131500	24827790	2830	2830	2830	2830	0
412	20240621	131400	24827790	2830	2830	2830	2830	0
413	20240621	131300	24827790	2830	2830	2830	2830	0
414	20240621	131200	24827790	2830	2830	2830	2830	0
415	20240621	131100	24827790	2830	2830	2830	2830	0
416	20240621	131000	24827790	2830	2830	2830	2830	0
417	20240621	130900	24827790	2830	2830	2830	2830	0
418	20240621	130800	24827790	2830	2830	2830	2830	0
419	20240621	130700	24827790	2830	2830	2830	2830	0
420	20240621	130600	24827790	2830	2830	2830	2830	0
421	20240621	130500	24827790	2830	2830	2830	2830	0
422	20240621	130400	24827790	2830	2830	2830	2830	0
423	20240621	130300	24827790	2830	2830	2830	2830	0
424	20240621	130200	24827790	2830	2830	2830	2830	0
425	20240621	130100	24827790	2830	2830	2830	2830	0
426	20240621	130000	24827790	2830	2830	2830	2830	0
427	20240621	125900	24827790	2830	2830	2830	2830	0
428	20240621	125800	24827790	2830	2830	2830	2830	0
429	20240621	125700	24827790	2830	2830	2830	2830	0
430	20240621	125600	24827790	2830	2830	2830	2830	0
431	20240621	125500	24827790	2830	2830	2830	2830	0
432	20240621	125400	24827790	2830	2830	2830	2830	0
433	20240621	125300	24827790	2830	2830	2830	2830	0
434	20240621	125200	24827790	2830	2830	2830	2830	13
435	20240621	125100	24791000	2830	2830	2830	2830	0
436	20240621	125000	24791000	2830	2830	2830	2830	0
437	20240621	124900	24791000	2830	2830	2830	2830	0
438	20240621	124800	24791000	2830	2830	2830	2830	0
439	20240621	124700	24791000	2830	2830	2830	2830	0
440	20240621	124600	24791000	2830	2830	2830	2830	0
441	20240621	124500	24791000	2830	2830	2830	2830	0
442	20240621	124400	24791000	2830	2830	2830	2830	0
443	20240621	124300	24791000	2830	2830	2830	2830	0
444	20240621	124200	24791000	2830	2830	2830	2830	0
445	20240621	124100	24791000	2830	2830	2830	2830	0
446	20240621	124000	24791000	2830	2830	2830	2830	0
447	20240621	123900	24791000	2830	2830	2830	2830	0
448	20240621	123800	24791000	2830	2830	2830	2830	0
449	20240621	123700	24791000	2830	2830	2830	2830	0
450	20240621	123600	24791000	2830	2830	2830	2830	0
451	20240621	123500	24791000	2830	2830	2830	2830	0
452	20240621	123400	24791000	2830	2830	2830	2830	0
453	20240621	123300	24791000	2830	2830	2830	2830	0
454	20240621	123200	24791000	2830	2830	2830	2830	0
455	20240621	123100	24791000	2830	2830	2830	2830	0
456	20240621	123000	24791000	2830	2830	2830	2830	0
457	20240621	122900	24791000	2830	2830	2830	2830	0
458	20240621	122800	24791000	2830	2830	2830	2830	0
459	20240621	122700	24791000	2830	2830	2830	2830	0
460	20240621	122600	24791000	2830	2830	2830	2830	13
461	20240621	122500	24754210	2830	2830	2830	2830	0
462	20240621	122400	24754210	2830	2830	2830	2830	0
463	20240621	122300	24754210	2830	2830	2830	2830	0
464	20240621	122200	24754210	2830	2830	2830	2830	0
465	20240621	122100	24754210	2830	2830	2830	2830	0
466	20240621	122000	24754210	2830	2830	2830	2830	0
467	20240621	121900	24754210	2830	2830	2830	2830	0
468	20240621	121800	24754210	2830	2830	2830	2830	0
469	20240621	121700	24754210	2830	2830	2830	2830	0
470	20240621	121600	24754210	2830	2830	2830	2830	0
471	20240621	121500	24754210	2830	2830	2830	2830	0
472	20240621	121400	24754210	2830	2830	2830	2830	0
473	20240621	121300	24754210	2830	2830	2830	2830	0
474	20240621	121200	24754210	2830	2830	2830	2830	0
475	20240621	121100	24754210	2830	2830	2830	2830	0
476	20240621	121000	24754210	2830	2830	2830	2830	0
477	20240621	120900	24754210	2830	2830	2830	2830	0
478	20240621	120800	24754210	2830	2830	2830	2830	0
479	20240621	120700	24754210	2830	2830	2830	2830	0
480	20240621	120600	24754210	2830	2830	2830	2830	0
481	20240621	120500	24754210	2830	2830	2830	2830	0
482	20240621	120400	24754210	2830	2830	2830	2830	0
483	20240621	120300	24754210	2830	2830	2830	2830	0
484	20240621	120200	24754210	2830	2830	2830	2830	0
485	20240621	120100	24754210	2830	2830	2830	2830	0
486	20240621	120000	24754210	2830	2830	2830	2830	13
487	20240621	115900	24717420	2830	2830	2830	2830	13
488	20240621	115800	24680630	2830	2830	2830	2830	0
489	20240621	115700	24680630	2830	2830	2830	2830	12
490	20240621	115600	24646670	2830	2830	2830	2830	0
491	20240621	115500	24646670	2830	2830	2830	2830	12
492	20240621	115400	24612710	2830	2830	2830	2830	11
493	20240621	115300	24581580	2830	2830	2830	2830	0
494	20240621	115200	24581580	2830	2830	2830	2830	12
495	20240621	115100	24547620	2830	2830	2830	2830	0
496	20240621	115000	24547620	2830	2830	2830	2830	12
497	20240621	114900	24513660	2830	2830	2830	2830	0
498	20240621	114800	24513660	2830	2830	2830	2830	18
499	20240621	114700	24462720	2830	2830	2830	2830	0
500	20240621	114600	24462720	2830	2830	2830	2830	12
501	20240621	114500	24428760	2830	2830	2830	2830	12
502	20240621	114400	24394800	2830	2830	2830	2830	0
503	20240621	114300	24394800	2830	2830	2830	2830	12
504	20240621	114200	24360840	2830	2830	2830	2830	0
505	20240621	114100	24360840	2830	2830	2830	2830	12
506	20240621	114000	24326880	2830	2830	2830	2830	0
507	20240621	113900	24326880	2830	2830	2830	2830	12
508	20240621	113800	24292920	2830	2830	2830	2830	222
509	20240621	113700	23664660	2825	2825	2825	2825	12
510	20240621	113600	23630760	2825	2825	2825	2825	0
511	20240621	113500	23630760	2825	2825	2825	2825	12
512	20240621	113400	23596860	2825	2825	2825	2825	25
513	20240621	113300	23526235	2830	2830	2830	2830	35
514	20240621	113200	23427185	2825	2825	2825	2825	12
515	20240621	113100	23393285	2825	2825	2825	2825	0
516	20240621	113000	23393285	2825	2825	2825	2825	12
517	20240621	112900	23359385	2825	2825	2825	2825	0
518	20240621	112800	23359385	2825	2825	2825	2825	12
519	20240621	112700	23325485	2825	2825	2825	2825	0
520	20240621	112600	23325485	2825	2825	2825	2825	12
521	20240621	112500	23291585	2825	2825	2825	2825	11
522	20240621	112400	23260510	2825	2825	2825	2825	1
523	20240621	112300	23257685	2825	2825	2825	2825	11
524	20240621	112200	23226610	2825	2825	2825	2825	40
525	20240621	112100	23113610	2820	2820	2820	2820	13
526	20240621	112000	23076950	2820	2820	2820	2820	0
527	20240621	111900	23076950	2820	2820	2820	2820	12
528	20240621	111800	23043110	2820	2820	2820	2820	0
529	20240621	111700	23043110	2820	2820	2820	2820	12
530	20240621	111600	23009270	2820	2820	2820	2820	0
531	20240621	111500	23009270	2820	2815	2820	2815	12
532	20240621	111400	22975435	2815	2815	2815	2815	11
533	20240621	111300	22944470	2815	2815	2815	2815	0
534	20240621	111200	22944470	2815	2815	2815	2815	12
535	20240621	111100	22910690	2815	2815	2815	2815	0
536	20240621	111000	22910690	2815	2820	2820	2815	22
537	20240621	110900	22848715	2815	2815	2815	2815	0
538	20240621	110800	22848715	2815	2815	2815	2815	25
539	20240621	110700	22778340	2815	2815	2815	2815	0
540	20240621	110600	22778340	2815	2815	2815	2815	12
541	20240621	110500	22744560	2815	2815	2815	2815	118
542	20240621	110400	22412390	2820	2820	2820	2820	872
543	20240621	110300	19953350	2820	2825	2825	2820	1636
544	20240621	110200	15331700	2825	2825	2825	2825	0
545	20240621	110100	15331700	2825	2825	2825	2825	12
546	20240621	110000	15297800	2825	2825	2825	2825	0
547	20240621	105900	15297800	2825	2825	2825	2825	12
548	20240621	105800	15263900	2825	2825	2825	2825	0
549	20240621	105700	15263900	2825	2825	2825	2825	13
550	20240621	105600	15227175	2825	2825	2825	2825	11
551	20240621	105500	15196100	2825	2825	2825	2825	1
552	20240621	105400	15193275	2825	2825	2825	2825	11
553	20240621	105300	15162200	2825	2825	2825	2825	1
554	20240621	105200	15159375	2825	2825	2825	2825	11
555	20240621	105100	15128300	2825	2825	2825	2825	0
556	20240621	105000	15128300	2825	2825	2825	2825	48
557	20240621	104900	14992700	2825	2825	2825	2825	0
558	20240621	104800	14992700	2825	2825	2825	2825	12
559	20240621	104700	14958800	2825	2825	2825	2825	0
560	20240621	104600	14958800	2825	2830	2830	2825	59
561	20240621	104500	14791895	2825	2825	2825	2825	11
562	20240621	104400	14760820	2825	2825	2825	2825	1
563	20240621	104300	14757995	2825	2825	2825	2825	11
564	20240621	104200	14726920	2825	2825	2825	2825	13
565	20240621	104100	14690195	2825	2825	2825	2825	12
566	20240621	104000	14656295	2830	2830	2830	2830	0
567	20240621	103900	14656295	2830	2830	2830	2830	12
568	20240621	103800	14622335	2825	2825	2825	2825	0
569	20240621	103700	14622335	2825	2825	2825	2825	12
570	20240621	103600	14588435	2825	2825	2825	2825	11
571	20240621	103500	14557360	2825	2825	2825	2825	1
572	20240621	103400	14554535	2825	2825	2825	2825	12
573	20240621	103300	14520635	2825	2825	2825	2825	1
574	20240621	103200	14517810	2840	2830	2840	2825	1283
575	20240621	103100	10886965	2825	2825	2825	2825	0
576	20240621	103000	10886965	2825	2825	2825	2825	12
577	20240621	102900	10853065	2825	2825	2825	2825	115
578	20240621	102800	10528190	2825	2825	2825	2825	12
579	20240621	102700	10494290	2825	2825	2825	2825	11
580	20240621	102600	10463215	2825	2825	2825	2825	1
581	20240621	102500	10460390	2825	2825	2825	2825	11
582	20240621	102400	10429315	2825	2825	2825	2825	1
583	20240621	102300	10426490	2825	2830	2830	2825	1363
584	20240621	102200	6569260	2830	2830	2830	2830	1
585	20240621	102100	6566430	2830	2830	2830	2830	47
586	20240621	102000	6433420	2830	2830	2830	2830	0
587	20240621	101900	6433420	2830	2830	2830	2830	12
588	20240621	101800	6399460	2830	2830	2830	2830	0
589	20240621	101700	6399460	2830	2830	2830	2830	12
590	20240621	101600	6365500	2830	2830	2830	2830	11
591	20240621	101500	6334370	2830	2835	2835	2830	3
592	20240621	101400	6325870	2830	2830	2830	2830	11
593	20240621	101300	6294740	2830	2830	2830	2830	1
594	20240621	101200	6291910	2830	2830	2830	2830	11
595	20240621	101100	6260780	2830	2830	2830	2830	0
596	20240621	101000	6260780	2830	2830	2830	2830	13
597	20240621	100900	6223990	2830	2830	2830	2830	0
598	20240621	100800	6223990	2830	2830	2830	2830	12
599	20240621	100700	6190030	2830	2830	2830	2830	11
600	20240621	100600	6158900	2830	2830	2830	2830	1
601	20240621	100500	6156070	2830	2835	2835	2830	49
602	20240621	100400	6017210	2835	2835	2835	2835	1
603	20240621	100300	6014375	2835	2835	2835	2835	11
604	20240621	100200	5983190	2830	2830	2830	2830	1
605	20240621	100100	5980360	2830	2830	2830	2830	11
606	20240621	100000	5949230	2830	2830	2830	2830	0
607	20240621	095900	5949230	2830	2830	2830	2830	13
608	20240621	095800	5912440	2830	2830	2830	2830	11
609	20240621	095700	5881310	2830	2830	2830	2830	1
610	20240621	095600	5878480	2830	2830	2830	2830	11
611	20240621	095500	5847350	2830	2830	2830	2830	1
612	20240621	095400	5844520	2830	2830	2830	2830	11
613	20240621	095300	5813390	2830	2830	2830	2830	1
614	20240621	095200	5810560	2830	2830	2830	2830	11
615	20240621	095100	5779430	2830	2830	2830	2830	0
616	20240621	095000	5779430	2830	2835	2835	2830	61
617	20240621	094900	5606500	2830	2830	2830	2830	0
618	20240621	094800	5606500	2830	2835	2835	2830	13
619	20240621	094700	5569705	2830	2830	2830	2830	12
620	20240621	094600	5535745	2830	2830	2830	2830	1
621	20240621	094500	5532915	2830	2830	2830	2830	11
622	20240621	094400	5501785	2830	2830	2830	2830	4
623	20240621	094300	5490465	2830	2830	2830	2830	11
624	20240621	094200	5459335	2830	2830	2830	2830	1
625	20240621	094100	5456505	2830	2830	2830	2830	11
626	20240621	094000	5425375	2830	2830	2830	2830	0
627	20240621	093900	5425375	2830	2830	2830	2830	12
628	20240621	093800	5391415	2835	2830	2835	2830	23
629	20240621	093700	5326265	2830	2830	2830	2830	1
630	20240621	093600	5323435	2830	2830	2830	2830	12
631	20240621	093500	5289475	2830	2830	2830	2830	1
632	20240621	093400	5286645	2830	2830	2830	2830	11
633	20240621	093300	5255515	2830	2830	2830	2830	51
634	20240621	093200	5111185	2830	2830	2830	2830	11
635	20240621	093100	5080055	2830	2830	2830	2830	1
636	20240621	093000	5077225	2830	2830	2830	2830	11
637	20240621	092900	5046095	2830	2830	2830	2830	11
638	20240621	092800	5014965	2830	2830	2830	2830	1
639	20240621	092700	5012135	2835	2830	2835	2830	12
640	20240621	092600	4978170	2830	2830	2830	2830	1
641	20240621	092500	4975340	2835	2835	2835	2835	11
642	20240621	092400	4944155	2835	2835	2835	2835	1
643	20240621	092300	4941320	2835	2835	2835	2835	12
644	20240621	092200	4907300	2835	2835	2835	2835	1
645	20240621	092100	4904465	2835	2835	2835	2835	11
646	20240621	092000	4873280	2835	2835	2835	2835	0
647	20240621	091900	4873280	2835	2840	2870	2835	473
648	20240621	091800	3531445	2845	2845	2845	2845	11
649	20240621	091700	3500150	2845	2845	2845	2845	81
650	20240621	091600	3269705	2845	2845	2845	2845	11
651	20240621	091500	3238410	2845	2850	2850	2845	6
652	20240621	091400	3221315	2845	2845	2845	2845	11
653	20240621	091300	3190020	2845	2845	2845	2845	1
654	20240621	091200	3187175	2845	2845	2845	2845	12
655	20240621	091100	3153035	2850	2845	2850	2845	101
656	20240621	091000	2865190	2845	2845	2845	2845	11
657	20240621	090900	2833895	2845	2845	2845	2845	11
658	20240621	090800	2802600	2845	2845	2845	2845	1
659	20240621	090700	2799755	2845	2845	2845	2845	11
660	20240621	090600	2768460	2845	2845	2845	2845	280
661	20240621	090500	1971860	2850	2850	2850	2850	11
662	20240621	090400	1940510	2850	2850	2850	2850	1
663	20240621	090300	1937660	2845	2845	2845	2845	11
664	20240621	090200	1906365	2835	2835	2835	2835	1
665	20240621	090100	1903530	2835	2835	2835	2835	11
666	20240621	090000	1872345	2825	2880	2880	2825	658