KissMeData/247660/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	204800	204417340	9770	9770	9770	9770	526
3	20240621	204700	204417340	9770	9770	9770	9770	0
4	20240621	204600	204417340	9770	9770	9770	9770	0
5	20240621	204500	204417340	9770	9770	9770	9770	0
6	20240621	204400	204417340	9770	9770	9770	9770	0
7	20240621	204300	204417340	9770	9770	9770	9770	0
8	20240621	204200	204417340	9770	9770	9770	9770	0
9	20240621	204100	204417340	9770	9770	9770	9770	0
10	20240621	204000	204417340	9770	9770	9770	9770	0
11	20240621	203900	204417340	9770	9770	9770	9770	0
12	20240621	203800	204417340	9770	9770	9770	9770	0
13	20240621	203700	204417340	9770	9770	9770	9770	0
14	20240621	203600	204417340	9770	9770	9770	9770	0
15	20240621	203500	204417340	9770	9770	9770	9770	0
16	20240621	203400	204417340	9770	9770	9770	9770	0
17	20240621	203300	204417340	9770	9770	9770	9770	0
18	20240621	203200	204417340	9770	9770	9770	9770	0
19	20240621	203100	204417340	9770	9770	9770	9770	0
20	20240621	203000	204417340	9770	9770	9770	9770	0
21	20240621	202900	204417340	9770	9770	9770	9770	0
22	20240621	202800	204417340	9770	9770	9770	9770	0
23	20240621	202700	204417340	9770	9770	9770	9770	0
24	20240621	202600	204417340	9770	9770	9770	9770	0
25	20240621	202500	204417340	9770	9770	9770	9770	0
26	20240621	202400	204417340	9770	9770	9770	9770	0
27	20240621	202300	204417340	9770	9770	9770	9770	0
28	20240621	202200	204417340	9770	9770	9770	9770	0
29	20240621	202100	204417340	9770	9770	9770	9770	0
30	20240621	202000	204417340	9770	9770	9770	9770	0
31	20240621	201900	204417340	9770	9770	9770	9770	0
32	20240621	201800	204417340	9770	9770	9770	9770	526
33	20240621	201700	204417340	9770	9770	9770	9770	0
34	20240621	201600	204417340	9770	9770	9770	9770	0
35	20240621	201500	204417340	9770	9770	9770	9770	0
36	20240621	201400	204417340	9770	9770	9770	9770	0
37	20240621	201300	204417340	9770	9770	9770	9770	0
38	20240621	201200	204417340	9770	9770	9770	9770	0
39	20240621	201100	204417340	9770	9770	9770	9770	0
40	20240621	201000	204417340	9770	9770	9770	9770	0
41	20240621	200900	204417340	9770	9770	9770	9770	0
42	20240621	200800	204417340	9770	9770	9770	9770	0
43	20240621	200700	204417340	9770	9770	9770	9770	0
44	20240621	200600	204417340	9770	9770	9770	9770	0
45	20240621	200500	204417340	9770	9770	9770	9770	0
46	20240621	200400	204417340	9770	9770	9770	9770	0
47	20240621	200300	204417340	9770	9770	9770	9770	0
48	20240621	200200	204417340	9770	9770	9770	9770	0
49	20240621	200100	204417340	9770	9770	9770	9770	0
50	20240621	200000	204417340	9770	9770	9770	9770	0
51	20240621	195900	204417340	9770	9770	9770	9770	0
52	20240621	195800	204417340	9770	9770	9770	9770	0
53	20240621	195700	204417340	9770	9770	9770	9770	0
54	20240621	195600	204417340	9770	9770	9770	9770	0
55	20240621	195500	204417340	9770	9770	9770	9770	0
56	20240621	195400	204417340	9770	9770	9770	9770	0
57	20240621	195300	204417340	9770	9770	9770	9770	0
58	20240621	195200	204417340	9770	9770	9770	9770	0
59	20240621	195100	204417340	9770	9770	9770	9770	0
60	20240621	195000	204417340	9770	9770	9770	9770	0
61	20240621	194900	204417340	9770	9770	9770	9770	0
62	20240621	194800	204417340	9770	9770	9770	9770	526
63	20240621	194700	204417340	9770	9770	9770	9770	0
64	20240621	194600	204417340	9770	9770	9770	9770	0
65	20240621	194500	204417340	9770	9770	9770	9770	0
66	20240621	194400	204417340	9770	9770	9770	9770	0
67	20240621	194300	204417340	9770	9770	9770	9770	0
68	20240621	194200	204417340	9770	9770	9770	9770	0
69	20240621	194100	204417340	9770	9770	9770	9770	0
70	20240621	194000	204417340	9770	9770	9770	9770	0
71	20240621	193900	204417340	9770	9770	9770	9770	0
72	20240621	193800	204417340	9770	9770	9770	9770	0
73	20240621	193700	204417340	9770	9770	9770	9770	0
74	20240621	193600	204417340	9770	9770	9770	9770	0
75	20240621	193500	204417340	9770	9770	9770	9770	0
76	20240621	193400	204417340	9770	9770	9770	9770	0
77	20240621	193300	204417340	9770	9770	9770	9770	0
78	20240621	193200	204417340	9770	9770	9770	9770	0
79	20240621	193100	204417340	9770	9770	9770	9770	0
80	20240621	193000	204417340	9770	9770	9770	9770	0
81	20240621	192900	204417340	9770	9770	9770	9770	0
82	20240621	192800	204417340	9770	9770	9770	9770	0
83	20240621	192700	204417340	9770	9770	9770	9770	0
84	20240621	192600	204417340	9770	9770	9770	9770	0
85	20240621	192500	204417340	9770	9770	9770	9770	0
86	20240621	192400	204417340	9770	9770	9770	9770	0
87	20240621	192300	204417340	9770	9770	9770	9770	0
88	20240621	192200	204417340	9770	9770	9770	9770	0
89	20240621	192100	204417340	9770	9770	9770	9770	0
90	20240621	192000	204417340	9770	9770	9770	9770	0
91	20240621	191900	204417340	9770	9770	9770	9770	0
92	20240621	191800	204417340	9770	9770	9770	9770	526
93	20240621	191700	204417340	9770	9770	9770	9770	0
94	20240621	191600	204417340	9770	9770	9770	9770	0
95	20240621	191500	204417340	9770	9770	9770	9770	0
96	20240621	191400	204417340	9770	9770	9770	9770	0
97	20240621	191300	204417340	9770	9770	9770	9770	0
98	20240621	191200	204417340	9770	9770	9770	9770	0
99	20240621	191100	204417340	9770	9770	9770	9770	0
100	20240621	191000	204417340	9770	9770	9770	9770	0
101	20240621	190900	204417340	9770	9770	9770	9770	0
102	20240621	190800	204417340	9770	9770	9770	9770	0
103	20240621	190700	204417340	9770	9770	9770	9770	0
104	20240621	190600	204417340	9770	9770	9770	9770	0
105	20240621	190500	204417340	9770	9770	9770	9770	0
106	20240621	190400	204417340	9770	9770	9770	9770	0
107	20240621	190300	204417340	9770	9770	9770	9770	0
108	20240621	190200	204417340	9770	9770	9770	9770	0
109	20240621	190100	204417340	9770	9770	9770	9770	0
110	20240621	190000	204417340	9770	9770	9770	9770	0
111	20240621	185900	204417340	9770	9770	9770	9770	0
112	20240621	185800	204417340	9770	9770	9770	9770	0
113	20240621	185700	204417340	9770	9770	9770	9770	0
114	20240621	185600	204417340	9770	9770	9770	9770	0
115	20240621	185500	204417340	9770	9770	9770	9770	0
116	20240621	185400	204417340	9770	9770	9770	9770	0
117	20240621	185300	204417340	9770	9770	9770	9770	0
118	20240621	185200	204417340	9770	9770	9770	9770	0
119	20240621	185100	204417340	9770	9770	9770	9770	0
120	20240621	185000	204417340	9770	9770	9770	9770	0
121	20240621	184900	204417340	9770	9770	9770	9770	0
122	20240621	184800	204417340	9770	9770	9770	9770	526
123	20240621	184700	204417340	9770	9770	9770	9770	0
124	20240621	184600	204417340	9770	9770	9770	9770	0
125	20240621	184500	204417340	9770	9770	9770	9770	0
126	20240621	184400	204417340	9770	9770	9770	9770	0
127	20240621	184300	204417340	9770	9770	9770	9770	0
128	20240621	184200	204417340	9770	9770	9770	9770	0
129	20240621	184100	204417340	9770	9770	9770	9770	0
130	20240621	184000	204417340	9770	9770	9770	9770	0
131	20240621	183900	204417340	9770	9770	9770	9770	0
132	20240621	183800	204417340	9770	9770	9770	9770	0
133	20240621	183700	204417340	9770	9770	9770	9770	0
134	20240621	183600	204417340	9770	9770	9770	9770	0
135	20240621	183500	204417340	9770	9770	9770	9770	0
136	20240621	183400	204417340	9770	9770	9770	9770	0
137	20240621	183300	204417340	9770	9770	9770	9770	0
138	20240621	183200	204417340	9770	9770	9770	9770	0
139	20240621	183100	204417340	9770	9770	9770	9770	0
140	20240621	183000	204417340	9770	9770	9770	9770	0
141	20240621	182900	204417340	9770	9770	9770	9770	0
142	20240621	182800	204417340	9770	9770	9770	9770	0
143	20240621	182700	204417340	9770	9770	9770	9770	0
144	20240621	182600	204417340	9770	9770	9770	9770	0
145	20240621	182500	204417340	9770	9770	9770	9770	0
146	20240621	182400	204417340	9770	9770	9770	9770	0
147	20240621	182300	204417340	9770	9770	9770	9770	0
148	20240621	182200	204417340	9770	9770	9770	9770	0
149	20240621	182100	204417340	9770	9770	9770	9770	0
150	20240621	182000	204417340	9770	9770	9770	9770	0
151	20240621	181900	204417340	9770	9770	9770	9770	0
152	20240621	181800	204417340	9770	9770	9770	9770	526
153	20240621	181700	204417340	9770	9770	9770	9770	0
154	20240621	181600	204417340	9770	9770	9770	9770	0
155	20240621	181500	204417340	9770	9770	9770	9770	0
156	20240621	181400	204417340	9770	9770	9770	9770	0
157	20240621	181300	204417340	9770	9770	9770	9770	0
158	20240621	181200	204417340	9770	9770	9770	9770	0
159	20240621	181100	204417340	9770	9770	9770	9770	0
160	20240621	181000	204417340	9770	9770	9770	9770	0
161	20240621	180900	204417340	9770	9770	9770	9770	0
162	20240621	180800	204417340	9770	9770	9770	9770	0
163	20240621	180700	204417340	9770	9770	9770	9770	0
164	20240621	180600	204417340	9770	9770	9770	9770	0
165	20240621	180500	204417340	9770	9770	9770	9770	0
166	20240621	180400	204417340	9770	9770	9770	9770	0
167	20240621	180300	204417340	9770	9770	9770	9770	0
168	20240621	180200	204417340	9770	9770	9770	9770	0
169	20240621	180100	204417340	9770	9770	9770	9770	0
170	20240621	180000	204417340	9770	9770	9770	9770	0
171	20240621	175900	204417340	9770	9770	9770	9770	0
172	20240621	175800	204417340	9770	9770	9770	9770	0
173	20240621	175700	204417340	9770	9770	9770	9770	0
174	20240621	175600	204417340	9770	9770	9770	9770	0
175	20240621	175500	204417340	9770	9770	9770	9770	0
176	20240621	175400	204417340	9770	9770	9770	9770	0
177	20240621	175300	204417340	9770	9770	9770	9770	0
178	20240621	175200	204417340	9770	9770	9770	9770	0
179	20240621	175100	204417340	9770	9770	9770	9770	0
180	20240621	175000	204417340	9770	9770	9770	9770	0
181	20240621	174900	204417340	9770	9770	9770	9770	0
182	20240621	174800	204417340	9770	9770	9770	9770	526
183	20240621	174700	204417340	9770	9770	9770	9770	0
184	20240621	174600	204417340	9770	9770	9770	9770	0
185	20240621	174500	204417340	9770	9770	9770	9770	0
186	20240621	174400	204417340	9770	9770	9770	9770	0
187	20240621	174300	204417340	9770	9770	9770	9770	0
188	20240621	174200	204417340	9770	9770	9770	9770	0
189	20240621	174100	204417340	9770	9770	9770	9770	0
190	20240621	174000	204417340	9770	9770	9770	9770	0
191	20240621	173900	204417340	9770	9770	9770	9770	0
192	20240621	173800	204417340	9770	9770	9770	9770	0
193	20240621	173700	204417340	9770	9770	9770	9770	0
194	20240621	173600	204417340	9770	9770	9770	9770	0
195	20240621	173500	204417340	9770	9770	9770	9770	0
196	20240621	173400	204417340	9770	9770	9770	9770	0
197	20240621	173300	204417340	9770	9770	9770	9770	0
198	20240621	173200	204417340	9770	9770	9770	9770	0
199	20240621	173100	204417340	9770	9770	9770	9770	0
200	20240621	173000	204417340	9770	9770	9770	9770	0
201	20240621	172900	204417340	9770	9770	9770	9770	0
202	20240621	172800	204417340	9770	9770	9770	9770	0
203	20240621	172700	204417340	9770	9770	9770	9770	0
204	20240621	172600	204417340	9770	9770	9770	9770	0
205	20240621	172500	204417340	9770	9770	9770	9770	0
206	20240621	172400	204417340	9770	9770	9770	9770	0
207	20240621	172300	204417340	9770	9770	9770	9770	0
208	20240621	172200	204417340	9770	9770	9770	9770	0
209	20240621	172100	204417340	9770	9770	9770	9770	0
210	20240621	172000	204417340	9770	9770	9770	9770	0
211	20240621	171900	204417340	9770	9770	9770	9770	0
212	20240621	171800	204417340	9770	9770	9770	9770	526
213	20240621	171700	204417340	9770	9770	9770	9770	0
214	20240621	171600	204417340	9770	9770	9770	9770	0
215	20240621	171500	204417340	9770	9770	9770	9770	0
216	20240621	171400	204417340	9770	9770	9770	9770	0
217	20240621	171300	204417340	9770	9770	9770	9770	0
218	20240621	171200	204417340	9770	9770	9770	9770	0
219	20240621	171100	204417340	9770	9770	9770	9770	0
220	20240621	171000	204417340	9770	9770	9770	9770	0
221	20240621	170900	204417340	9770	9770	9770	9770	0
222	20240621	170800	204417340	9770	9770	9770	9770	0
223	20240621	170700	204417340	9770	9770	9770	9770	0
224	20240621	170600	204417340	9770	9770	9770	9770	0
225	20240621	170500	204417340	9770	9770	9770	9770	0
226	20240621	170400	204417340	9770	9770	9770	9770	0
227	20240621	170300	204417340	9770	9770	9770	9770	0
228	20240621	170200	204417340	9770	9770	9770	9770	0
229	20240621	170100	204417340	9770	9770	9770	9770	0
230	20240621	170000	204417340	9770	9770	9770	9770	0
231	20240621	165900	204417340	9770	9770	9770	9770	0
232	20240621	165800	204417340	9770	9770	9770	9770	0
233	20240621	165700	204417340	9770	9770	9770	9770	0
234	20240621	165600	204417340	9770	9770	9770	9770	0
235	20240621	165500	204417340	9770	9770	9770	9770	0
236	20240621	165400	204417340	9770	9770	9770	9770	0
237	20240621	165300	204417340	9770	9770	9770	9770	0
238	20240621	165200	204417340	9770	9770	9770	9770	0
239	20240621	165100	204417340	9770	9770	9770	9770	0
240	20240621	165000	204417340	9770	9770	9770	9770	0
241	20240621	164900	204417340	9770	9770	9770	9770	0
242	20240621	164800	204417340	9770	9770	9770	9770	526
243	20240621	164700	204417340	9770	9770	9770	9770	0
244	20240621	164600	204417340	9770	9770	9770	9770	0
245	20240621	164500	204417340	9770	9770	9770	9770	0
246	20240621	164400	204417340	9770	9770	9770	9770	0
247	20240621	164300	204417340	9770	9770	9770	9770	0
248	20240621	164200	204417340	9770	9770	9770	9770	0
249	20240621	164100	204417340	9770	9770	9770	9770	0
250	20240621	164000	204417340	9770	9770	9770	9770	0
251	20240621	163900	204417340	9770	9770	9770	9770	0
252	20240621	163800	204417340	9770	9770	9770	9770	0
253	20240621	163700	204417340	9770	9770	9770	9770	0
254	20240621	163600	204417340	9770	9770	9770	9770	0
255	20240621	163500	204417340	9770	9770	9770	9770	0
256	20240621	163400	204417340	9770	9770	9770	9770	0
257	20240621	163300	204417340	9770	9770	9770	9770	0
258	20240621	163200	204417340	9770	9770	9770	9770	0
259	20240621	163100	204417340	9770	9770	9770	9770	0
260	20240621	163000	204417340	9770	9770	9770	9770	0
261	20240621	162900	204417340	9770	9770	9770	9770	0
262	20240621	162800	204417340	9770	9770	9770	9770	0
263	20240621	162700	204417340	9770	9770	9770	9770	0
264	20240621	162600	204417340	9770	9770	9770	9770	0
265	20240621	162500	204417340	9770	9770	9770	9770	0
266	20240621	162400	204417340	9770	9770	9770	9770	0
267	20240621	162300	204417340	9770	9770	9770	9770	0
268	20240621	162200	204417340	9770	9770	9770	9770	0
269	20240621	162100	204417340	9770	9770	9770	9770	0
270	20240621	162000	204417340	9770	9770	9770	9770	0
271	20240621	161900	204417340	9770	9770	9770	9770	0
272	20240621	161800	204417340	9770	9770	9770	9770	526
273	20240621	161700	204417340	9770	9770	9770	9770	0
274	20240621	161600	204417340	9770	9770	9770	9770	0
275	20240621	161500	204417340	9770	9770	9770	9770	0
276	20240621	161400	204417340	9770	9770	9770	9770	0
277	20240621	161300	204417340	9770	9770	9770	9770	0
278	20240621	161200	204417340	9770	9770	9770	9770	0
279	20240621	161100	204417340	9770	9770	9770	9770	0
280	20240621	161000	204417340	9770	9770	9770	9770	0
281	20240621	160900	204417340	9770	9770	9770	9770	0
282	20240621	160800	204417340	9770	9770	9770	9770	0
283	20240621	160700	204417340	9770	9770	9770	9770	0
284	20240621	160600	204417340	9770	9770	9770	9770	0
285	20240621	160500	204417340	9770	9770	9770	9770	0
286	20240621	160400	204417340	9770	9770	9770	9770	0
287	20240621	160300	204417340	9770	9770	9770	9770	0
288	20240621	160200	204417340	9770	9770	9770	9770	0
289	20240621	160100	204417340	9770	9770	9770	9770	0
290	20240621	160000	204417340	9770	9770	9770	9770	0
291	20240621	155900	204417340	9770	9770	9770	9770	0
292	20240621	155800	204417340	9770	9770	9770	9770	0
293	20240621	155700	204417340	9770	9770	9770	9770	0
294	20240621	155600	204417340	9770	9770	9770	9770	0
295	20240621	155500	204417340	9770	9770	9770	9770	0
296	20240621	155400	204417340	9770	9770	9770	9770	0
297	20240621	155300	204417340	9770	9770	9770	9770	0
298	20240621	155200	204417340	9770	9770	9770	9770	0
299	20240621	155100	204417340	9770	9770	9770	9770	0
300	20240621	155000	204417340	9770	9770	9770	9770	0
301	20240621	154900	204417340	9770	9770	9770	9770	0
302	20240621	154800	204417340	9770	9770	9770	9770	526
303	20240621	154700	204417340	9770	9770	9770	9770	0
304	20240621	154600	204417340	9770	9770	9770	9770	0
305	20240621	154500	204417340	9770	9770	9770	9770	0
306	20240621	154400	204417340	9770	9770	9770	9770	0
307	20240621	154300	204417340	9770	9770	9770	9770	0
308	20240621	154200	204417340	9770	9770	9770	9770	0
309	20240621	154100	204417340	9770	9770	9770	9770	0
310	20240621	154000	204417340	9770	9770	9770	9770	0
311	20240621	153900	204417340	9770	9770	9770	9770	0
312	20240621	153800	204417340	9770	9770	9770	9770	0
313	20240621	153700	204417340	9770	9770	9770	9770	0
314	20240621	153600	204417340	9770	9770	9770	9770	0
315	20240621	153500	204417340	9770	9770	9770	9770	0
316	20240621	153400	204417340	9770	9770	9770	9770	0
317	20240621	153300	204417340	9770	9770	9770	9770	0
318	20240621	153200	204417340	9770	9770	9770	9770	0
319	20240621	153100	204417340	9770	9770	9770	9770	0
320	20240621	153000	204417340	9770	9770	9770	9770	526
321	20240621	152900	199278320	9830	9830	9830	9830	0
322	20240621	152800	199278320	9830	9830	9830	9830	0
323	20240621	152700	199278320	9830	9830	9830	9830	0
324	20240621	152600	199278320	9830	9830	9830	9830	0
325	20240621	152500	199278320	9830	9830	9830	9830	0
326	20240621	152400	199278320	9830	9830	9830	9830	0
327	20240621	152300	199278320	9830	9830	9830	9830	0
328	20240621	152200	199278320	9830	9830	9830	9830	0
329	20240621	152100	199278320	9830	9830	9830	9830	0
330	20240621	152000	199278320	9830	9830	9830	9830	0
331	20240621	151900	199278320	9830	9810	9830	9810	13
332	20240621	151800	199150770	9800	9800	9800	9800	37
333	20240621	151700	198788170	9800	9800	9800	9800	2
334	20240621	151600	198768570	9800	9800	9800	9800	0
335	20240621	151500	198768570	9800	9800	9800	9800	110
336	20240621	151400	197690570	9810	9810	9810	9810	11
337	20240621	151300	197582660	9800	9800	9800	9800	0
338	20240621	151200	197582660	9800	9800	9800	9800	11
339	20240621	151100	197474860	9810	9810	9810	9810	0
340	20240621	151000	197474860	9810	9810	9810	9810	442
341	20240621	150900	193138840	9810	9810	9810	9810	0
342	20240621	150800	193138840	9810	9810	9810	9810	0
343	20240621	150700	193138840	9810	9830	9830	9810	82
344	20240621	150600	192334360	9800	9800	9800	9800	0
345	20240621	150500	192334360	9800	9800	9800	9800	0
346	20240621	150400	192334360	9800	9800	9800	9800	7
347	20240621	150300	192265760	9800	9800	9800	9800	0
348	20240621	150200	192265760	9800	9800	9800	9800	137
349	20240621	150100	190923160	9800	9800	9800	9800	0
350	20240621	150000	190923160	9800	9800	9800	9800	0
351	20240621	145900	190923160	9800	9800	9800	9800	43
352	20240621	145800	190501760	9800	9800	9800	9800	0
353	20240621	145700	190501760	9800	9800	9800	9800	204
354	20240621	145600	188502560	9850	9850	9850	9850	0
355	20240621	145500	188502560	9850	9850	9850	9850	50
356	20240621	145400	188010060	9850	9850	9850	9850	6
357	20240621	145300	187950960	9860	9860	9860	9860	0
358	20240621	145200	187950960	9860	9860	9860	9860	0
359	20240621	145100	187950960	9860	9850	9860	9850	100
360	20240621	145000	186965060	9860	9860	9860	9860	3
361	20240621	144900	186935480	9860	9790	9860	9790	51
362	20240621	144800	186436120	9810	9810	9810	9800	209
363	20240621	144700	184387690	9810	9810	9810	9810	105
364	20240621	144600	183357640	9810	9810	9810	9810	20
365	20240621	144500	183161440	9810	9810	9810	9810	110
366	20240621	144400	182082340	9860	9860	9860	9860	0
367	20240621	144300	182082340	9860	9860	9860	9860	0
368	20240621	144200	182082340	9860	9860	9860	9860	0
369	20240621	144100	182082340	9860	9860	9860	9860	0
370	20240621	144000	182082340	9860	9860	9860	9860	0
371	20240621	143900	182082340	9860	9860	9860	9860	1
372	20240621	143800	182072480	9810	9810	9810	9810	0
373	20240621	143700	182072480	9810	9810	9810	9810	0
374	20240621	143600	182072480	9810	9850	9850	9800	2244
375	20240621	143500	160058880	9900	9900	9900	9900	0
376	20240621	143400	160058880	9900	9900	9900	9900	0
377	20240621	143300	160058880	9900	9900	9900	9900	0
378	20240621	143200	160058880	9900	9900	9900	9900	0
379	20240621	143100	160058880	9900	9900	9900	9900	0
380	20240621	143000	160058880	9900	9900	9900	9900	0
381	20240621	142900	160058880	9900	9900	9900	9900	0
382	20240621	142800	160058880	9900	9900	9900	9900	0
383	20240621	142700	160058880	9900	9900	9900	9900	0
384	20240621	142600	160058880	9900	9900	9900	9900	0
385	20240621	142500	160058880	9900	9900	9900	9900	0
386	20240621	142400	160058880	9900	9900	9900	9900	0
387	20240621	142300	160058880	9900	9900	9900	9900	0
388	20240621	142200	160058880	9900	9900	9900	9900	1
389	20240621	142100	160048980	9830	9830	9830	9830	0
390	20240621	142000	160048980	9830	9830	9830	9830	0
391	20240621	141900	160048980	9830	9830	9830	9830	0
392	20240621	141800	160048980	9830	9840	9840	9830	46
393	20240621	141700	159596780	9840	9840	9840	9840	5
394	20240621	141600	159547580	9840	9840	9840	9840	0
395	20240621	141500	159547580	9840	9840	9840	9840	0
396	20240621	141400	159547580	9840	9840	9840	9840	0
397	20240621	141300	159547580	9840	9840	9840	9840	10
398	20240621	141200	159449180	9840	9840	9840	9840	0
399	20240621	141100	159449180	9840	9840	9840	9840	224
400	20240621	141000	157245020	9840	9840	9840	9840	10
401	20240621	140900	157146620	9840	9840	9840	9840	0
402	20240621	140800	157146620	9840	9840	9840	9840	0
403	20240621	140700	157146620	9840	9840	9840	9840	0
404	20240621	140600	157146620	9840	9840	9840	9840	20
405	20240621	140500	156949820	9850	9850	9850	9850	0
406	20240621	140400	156949820	9850	9850	9850	9850	0
407	20240621	140300	156949820	9850	9850	9850	9850	0
408	20240621	140200	156949820	9850	9850	9850	9850	0
409	20240621	140100	156949820	9850	9850	9850	9850	0
410	20240621	140000	156949820	9850	9850	9850	9850	0
411	20240621	135900	156949820	9850	9850	9850	9850	136
412	20240621	135800	155610220	9850	9850	9850	9850	0
413	20240621	135700	155610220	9850	9850	9850	9850	0
414	20240621	135600	155610220	9850	9850	9850	9850	5
415	20240621	135500	155560970	9910	9910	9910	9910	0
416	20240621	135400	155560970	9910	9850	9910	9850	6
417	20240621	135300	155501810	9850	9860	9860	9850	133
418	20240621	135200	154190620	9860	9860	9860	9860	0
419	20240621	135100	154190620	9860	9860	9860	9860	0
420	20240621	135000	154190620	9860	9860	9860	9860	150
421	20240621	134900	152711620	9860	9860	9860	9860	0
422	20240621	134800	152711620	9860	9860	9860	9860	0
423	20240621	134700	152711620	9860	9860	9860	9860	0
424	20240621	134600	152711620	9860	9860	9860	9860	0
425	20240621	134500	152711620	9860	9860	9860	9860	0
426	20240621	134400	152711620	9860	9860	9860	9860	222
427	20240621	134300	150522700	9860	9870	9870	9860	99
428	20240621	134200	149546490	9900	9900	9900	9900	0
429	20240621	134100	149546490	9900	9900	9900	9900	0
430	20240621	134000	149546490	9900	9900	9900	9900	0
431	20240621	133900	149546490	9900	9900	9900	9900	0
432	20240621	133800	149546490	9900	9900	9900	9900	0
433	20240621	133700	149546490	9900	9900	9900	9900	0
434	20240621	133600	149546490	9900	9900	9900	9900	0
435	20240621	133500	149546490	9900	9900	9900	9900	0
436	20240621	133400	149546490	9900	9900	9900	9900	5
437	20240621	133300	149496990	9900	9900	9900	9900	5
438	20240621	133200	149447490	9860	9860	9860	9860	0
439	20240621	133100	149447490	9860	9860	9860	9860	0
440	20240621	133000	149447490	9860	9860	9860	9860	0
441	20240621	132900	149447490	9860	9860	9860	9860	0
442	20240621	132800	149447490	9860	9860	9860	9860	0
443	20240621	132700	149447490	9860	9860	9860	9860	0
444	20240621	132600	149447490	9860	9860	9860	9860	0
445	20240621	132500	149447490	9860	9860	9860	9860	5
446	20240621	132400	149398190	9900	9900	9900	9900	0
447	20240621	132300	149398190	9900	9900	9900	9900	0
448	20240621	132200	149398190	9900	9900	9900	9900	0
449	20240621	132100	149398190	9900	9900	9900	9900	0
450	20240621	132000	149398190	9900	9900	9900	9900	0
451	20240621	131900	149398190	9900	9900	9900	9900	0
452	20240621	131800	149398190	9900	9900	9900	9900	0
453	20240621	131700	149398190	9900	9900	9900	9900	3
454	20240621	131600	149368490	9850	9850	9850	9850	0
455	20240621	131500	149368490	9850	9910	9910	9850	145
456	20240621	131400	147932440	9910	9910	9910	9910	0
457	20240621	131300	147932440	9910	9910	9910	9910	0
458	20240621	131200	147932440	9910	9910	9910	9910	0
459	20240621	131100	147932440	9910	9910	9910	9910	25
460	20240621	131000	147684690	9910	9910	9910	9910	0
461	20240621	130900	147684690	9910	9910	9910	9910	0
462	20240621	130800	147684690	9910	9910	9910	9910	0
463	20240621	130700	147684690	9910	9910	9910	9910	0
464	20240621	130600	147684690	9910	9910	9910	9910	0
465	20240621	130500	147684690	9910	9910	9910	9910	0
466	20240621	130400	147684690	9910	9910	9910	9910	0
467	20240621	130300	147684690	9910	9910	9910	9910	0
468	20240621	130200	147684690	9910	9910	9910	9910	1
469	20240621	130100	147674780	9840	9840	9840	9840	0
470	20240621	130000	147674780	9840	9850	9850	9840	120
471	20240621	125900	146493970	9850	9850	9850	9850	15
472	20240621	125800	146346220	9920	9910	9920	9910	246
473	20240621	125700	143908330	9910	9910	9910	9910	0
474	20240621	125600	143908330	9910	9910	9910	9910	0
475	20240621	125500	143908330	9910	9910	9910	9910	0
476	20240621	125400	143908330	9910	9910	9910	9910	0
477	20240621	125300	143908330	9910	9910	9910	9910	0
478	20240621	125200	143908330	9910	9910	9910	9910	2
479	20240621	125100	143888510	9840	9840	9840	9840	0
480	20240621	125000	143888510	9840	9840	9840	9840	0
481	20240621	124900	143888510	9840	9840	9840	9840	0
482	20240621	124800	143888510	9840	9840	9840	9840	0
483	20240621	124700	143888510	9840	9840	9840	9840	0
484	20240621	124600	143888510	9840	9840	9840	9840	0
485	20240621	124500	143888510	9840	9840	9840	9840	0
486	20240621	124400	143888510	9840	9840	9840	9840	406
487	20240621	124300	139893470	9850	9850	9850	9850	12
488	20240621	124200	139775270	9920	9920	9920	9920	0
489	20240621	124100	139775270	9920	9920	9920	9920	0
490	20240621	124000	139775270	9920	9920	9920	9920	9
491	20240621	123900	139685990	9920	9920	9920	9920	0
492	20240621	123800	139685990	9920	9920	9920	9920	0
493	20240621	123700	139685990	9920	9920	9920	9920	0
494	20240621	123600	139685990	9920	9850	9920	9850	2
495	20240621	123500	139666220	9850	9850	9850	9850	87
496	20240621	123400	138809270	9850	9850	9850	9850	0
497	20240621	123300	138809270	9850	9850	9850	9850	12
498	20240621	123200	138691070	9850	9850	9850	9850	0
499	20240621	123100	138691070	9850	9850	9850	9850	101
500	20240621	123000	137696220	9850	9850	9850	9850	72
501	20240621	122900	136987020	9850	9850	9850	9850	0
502	20240621	122800	136987020	9850	9850	9850	9850	0
503	20240621	122700	136987020	9850	9850	9850	9850	0
504	20240621	122600	136987020	9850	9860	9860	9850	1000
505	20240621	122500	127133750	9860	9860	9860	9860	345
506	20240621	122400	123732050	9860	9860	9860	9860	0
507	20240621	122300	123732050	9860	9860	9860	9860	0
508	20240621	122200	123732050	9860	9860	9860	9860	0
509	20240621	122100	123732050	9860	9860	9860	9860	0
510	20240621	122000	123732050	9860	9860	9860	9860	0
511	20240621	121900	123732050	9860	9860	9860	9860	400
512	20240621	121800	119788050	9860	9860	9860	9860	0
513	20240621	121700	119788050	9860	9860	9860	9860	0
514	20240621	121600	119788050	9860	9860	9860	9860	0
515	20240621	121500	119788050	9860	9860	9860	9860	0
516	20240621	121400	119788050	9860	9860	9860	9860	0
517	20240621	121300	119788050	9860	9860	9860	9860	119
518	20240621	121200	118614710	9860	9870	9870	9860	30
519	20240621	121100	118318870	9870	9870	9870	9870	0
520	20240621	121000	118318870	9870	9880	9880	9870	185
521	20240621	120900	116492110	9880	9880	9880	9880	0
522	20240621	120800	116492110	9880	9880	9880	9880	0
523	20240621	120700	116492110	9880	9880	9880	9880	0
524	20240621	120600	116492110	9880	9880	9880	9880	0
525	20240621	120500	116492110	9880	9880	9880	9880	52
526	20240621	120400	115978350	9900	9900	9900	9900	0
527	20240621	120300	115978350	9900	9900	9900	9900	0
528	20240621	120200	115978350	9900	9900	9900	9900	0
529	20240621	120100	115978350	9900	9900	9900	9900	0
530	20240621	120000	115978350	9900	9900	9900	9900	0
531	20240621	115900	115978350	9900	9900	9900	9900	0
532	20240621	115800	115978350	9900	9900	9900	9900	0
533	20240621	115700	115978350	9900	9900	9900	9900	13
534	20240621	115600	115849650	9900	9900	9900	9900	30
535	20240621	115500	115552650	9900	9900	9900	9900	0
536	20240621	115400	115552650	9900	9920	9920	9900	100
537	20240621	115300	114562470	9920	9920	9920	9920	0
538	20240621	115200	114562470	9920	9920	9920	9920	0
539	20240621	115100	114562470	9920	9920	9920	9920	0
540	20240621	115000	114562470	9920	9920	9920	9920	0
541	20240621	114900	114562470	9920	9920	9920	9920	0
542	20240621	114800	114562470	9920	9920	9920	9920	0
543	20240621	114700	114562470	9920	9920	9920	9920	1
544	20240621	114600	114552550	9950	9950	9950	9950	0
545	20240621	114500	114552550	9950	9950	9950	9950	0
546	20240621	114400	114552550	9950	9950	9950	9950	0
547	20240621	114300	114552550	9950	9950	9950	9950	0
548	20240621	114200	114552550	9950	9950	9950	9950	0
549	20240621	114100	114552550	9950	9950	9950	9950	0
550	20240621	114000	114552550	9950	9950	9950	9950	0
551	20240621	113900	114552550	9950	9910	9950	9910	100
552	20240621	113800	113558030	9900	9900	9900	9900	10
553	20240621	113700	113459030	9880	9880	9880	9880	18
554	20240621	113600	113281190	9880	9880	9880	9880	0
555	20240621	113500	113281190	9880	9880	9880	9880	2
556	20240621	113400	113261430	9880	9880	9880	9880	0
557	20240621	113300	113261430	9880	9860	9880	9860	234
558	20240621	113200	110953780	9860	9860	9860	9860	0
559	20240621	113100	110953780	9860	9860	9860	9860	13
560	20240621	113000	110825600	9860	9860	9860	9860	10
561	20240621	112900	110727000	9870	9870	9870	9870	0
562	20240621	112800	110727000	9870	9870	9870	9870	45
563	20240621	112700	110282850	9880	9880	9880	9880	0
564	20240621	112600	110282850	9880	9880	9880	9880	0
565	20240621	112500	110282850	9880	9880	9880	9880	27
566	20240621	112400	110016090	9870	9870	9870	9870	0
567	20240621	112300	110016090	9870	9870	9870	9870	0
568	20240621	112200	110016090	9870	9870	9870	9870	0
569	20240621	112100	110016090	9870	9870	9870	9870	0
570	20240621	112000	110016090	9870	9870	9870	9870	0
571	20240621	111900	110016090	9870	9870	9870	9870	10
572	20240621	111800	109917390	9860	9860	9860	9860	0
573	20240621	111700	109917390	9860	9860	9860	9860	0
574	20240621	111600	109917390	9860	9860	9860	9860	0
575	20240621	111500	109917390	9860	9860	9860	9860	0
576	20240621	111400	109917390	9860	9860	9860	9860	0
577	20240621	111300	109917390	9860	9860	9860	9860	0
578	20240621	111200	109917390	9860	9860	9860	9860	0
579	20240621	111100	109917390	9860	9860	9860	9860	0
580	20240621	111000	109917390	9860	9860	9860	9860	0
581	20240621	110900	109917390	9860	9860	9860	9860	0
582	20240621	110800	109917390	9860	9860	9860	9860	0
583	20240621	110700	109917390	9860	9910	9910	9860	313
584	20240621	110600	106826910	9990	9990	9990	9990	0
585	20240621	110500	106826910	9990	9990	9990	9990	0
586	20240621	110400	106826910	9990	9990	9990	9990	0
587	20240621	110300	106826910	9990	9990	9990	9990	0
588	20240621	110200	106826910	9990	9990	9990	9990	0
589	20240621	110100	106826910	9990	9990	9990	9990	0
590	20240621	110000	106826910	9990	9990	9990	9990	0
591	20240621	105900	106826910	9990	9990	9990	9990	0
592	20240621	105800	106826910	9990	9990	9990	9990	34
593	20240621	105700	106487250	10000	10000	10000	10000	0
594	20240621	105600	106487250	10000	10000	10000	10000	0
595	20240621	105500	106487250	10000	10000	10000	10000	0
596	20240621	105400	106487250	10000	10000	10000	10000	0
597	20240621	105300	106487250	10000	10000	10000	10000	8
598	20240621	105200	106407250	10000	9930	10000	9930	280
599	20240621	105100	103625750	9930	9930	9930	9930	103
600	20240621	105000	102602960	9930	9930	9930	9930	0
601	20240621	104900	102602960	9930	9920	9930	9920	17
602	20240621	104800	102434250	9920	9920	9920	9920	0
603	20240621	104700	102434250	9920	9920	9920	9920	30
604	20240621	104600	102136650	9920	9910	9920	9910	15
605	20240621	104500	101987990	9900	9900	9900	9900	1
606	20240621	104400	101978090	9830	9840	9840	9830	20
607	20240621	104300	101781390	9840	9840	9840	9840	40
608	20240621	104200	101387790	9830	9830	9830	9830	0
609	20240621	104100	101387790	9830	9830	9830	9830	0
610	20240621	104000	101387790	9830	9830	9830	9830	15
611	20240621	103900	101240340	9820	9820	9820	9820	0
612	20240621	103800	101240340	9820	9820	9820	9820	0
613	20240621	103700	101240340	9820	9820	9820	9820	0
614	20240621	103600	101240340	9820	9820	9820	9820	0
615	20240621	103500	101240340	9820	9820	9820	9820	0
616	20240621	103400	101240340	9820	9830	9830	9820	118
617	20240621	103300	100081480	9820	9820	9820	9820	0
618	20240621	103200	100081480	9820	9820	9820	9820	0
619	20240621	103100	100081480	9820	9820	9820	9820	0
620	20240621	103000	100081480	9820	9820	9820	9820	0
621	20240621	102900	100081480	9820	9830	9830	9820	3
622	20240621	102800	100052010	9820	9820	9820	9820	0
623	20240621	102700	100052010	9820	9820	9820	9820	536
624	20240621	102600	94788490	9820	9820	9820	9820	0
625	20240621	102500	94788490	9820	9820	9820	9820	0
626	20240621	102400	94788490	9820	9820	9820	9820	15
627	20240621	102300	94641190	9820	9820	9820	9820	2
628	20240621	102200	94621550	9810	9850	9850	9810	198
629	20240621	102100	92678450	9850	9870	9870	9850	12
630	20240621	102000	92560090	9870	9870	9870	9870	0
631	20240621	101900	92560090	9870	9870	9870	9870	0
632	20240621	101800	92560090	9870	9870	9870	9870	92
633	20240621	101700	91652050	9850	9850	9850	9850	0
634	20240621	101600	91652050	9850	9850	9850	9850	0
635	20240621	101500	91652050	9850	9850	9850	9850	8
636	20240621	101400	91573250	9850	9850	9850	9850	74
637	20240621	101300	90844350	9870	9870	9870	9870	0
638	20240621	101200	90844350	9870	9870	9870	9870	2
639	20240621	101100	90824610	9870	9870	9870	9870	0
640	20240621	101000	90824610	9870	9870	9870	9870	0
641	20240621	100900	90824610	9870	9870	9870	9870	1
642	20240621	100800	90814740	9870	9870	9870	9870	10
643	20240621	100700	90716040	9870	9870	9870	9870	2
644	20240621	100600	90696300	9870	9870	9870	9870	1
645	20240621	100500	90686430	9870	9870	9870	9870	0
646	20240621	100400	90686430	9870	9870	9870	9870	42
647	20240621	100300	90271890	9870	9870	9870	9870	6
648	20240621	100200	90212670	9870	9870	9870	9870	0
649	20240621	100100	90212670	9870	9870	9870	9870	0
650	20240621	100000	90212670	9870	9870	9870	9870	0
651	20240621	095900	90212670	9870	9870	9870	9870	1
652	20240621	095800	90202800	9870	9870	9870	9870	0
653	20240621	095700	90202800	9870	9870	9870	9870	2
654	20240621	095600	90183060	9830	9820	9830	9820	57
655	20240621	095500	89622830	9790	9790	9790	9790	0
656	20240621	095400	89622830	9790	9790	9790	9790	0
657	20240621	095300	89622830	9790	9790	9790	9790	0
658	20240621	095200	89622830	9790	9790	9790	9790	1
659	20240621	095100	89613040	9790	9790	9790	9790	43
660	20240621	095000	89192070	9800	9800	9800	9800	0
661	20240621	094900	89192070	9800	9800	9800	9800	0
662	20240621	094800	89192070	9800	9800	9800	9800	458
663	20240621	094700	84703670	9800	9810	9810	9800	12
664	20240621	094600	84585980	9830	9830	9830	9830	0
665	20240621	094500	84585980	9830	9830	9830	9830	0
666	20240621	094400	84585980	9830	9820	9830	9810	213
667	20240621	094300	82495490	9820	9820	9820	9820	10
668	20240621	094200	82397290	9820	9820	9820	9820	0
669	20240621	094100	82397290	9820	9830	9830	9820	203
670	20240621	094000	80403770	9830	9840	9840	9830	302
671	20240621	093900	77433900	9860	9890	9890	9860	61
672	20240621	093800	76831760	9890	9890	9890	9890	0
673	20240621	093700	76831760	9890	9890	9890	9890	0
674	20240621	093600	76831760	9890	9890	9890	9890	20
675	20240621	093500	76633960	9890	9890	9890	9890	102
676	20240621	093400	75625180	9890	9890	9890	9890	3
677	20240621	093300	75595510	9900	9900	9900	9900	5
678	20240621	093200	75546010	9900	9900	9900	9900	10
679	20240621	093100	75447010	9830	9840	9840	9830	790
680	20240621	093000	67678400	9840	9850	9850	9840	318
681	20240621	092900	64548040	9850	9870	9870	9850	743
682	20240621	092800	57224110	9870	9870	9870	9870	0
683	20240621	092700	57224110	9870	9870	9870	9870	0
684	20240621	092600	57224110	9870	9880	9880	9870	198
685	20240621	092500	55269830	9870	9870	9870	9870	50
686	20240621	092400	54776330	9860	9860	9860	9860	65
687	20240621	092300	54135430	9860	9870	9870	9860	739
688	20240621	092200	46843770	9870	9880	9880	9870	256
689	20240621	092100	44314980	9870	9900	9900	9870	432
690	20240621	092000	40039880	9910	9910	9910	9910	0
691	20240621	091900	40039880	9910	9910	9910	9910	0
692	20240621	091800	40039880	9910	9930	9930	9910	192
693	20240621	091700	38135250	9930	9930	9930	9930	21
694	20240621	091600	37926720	9940	9940	9940	9940	0
695	20240621	091500	37926720	9940	9940	9940	9940	0
696	20240621	091400	37926720	9940	9940	9940	9940	2
697	20240621	091300	37906840	9940	10020	10020	9940	244
698	20240621	091200	35479230	10020	10020	10020	10020	14
699	20240621	091100	35338950	10020	10020	10020	10020	28
700	20240621	091000	35058390	10020	9930	10020	9930	281
701	20240621	090900	32267520	9930	9930	9930	9930	126
702	20240621	090800	31016340	9900	9900	9900	9900	101
703	20240621	090700	30016440	9900	9930	9930	9900	148
704	20240621	090600	28550940	9930	9830	9930	9830	82
705	20240621	090500	27743880	9930	9930	9930	9830	353
706	20240621	090400	24260740	9850	9850	9850	9850	129
707	20240621	090300	22990090	9860	9860	9860	9860	2
708	20240621	090200	22970370	9860	9850	9860	9850	65
709	20240621	090100	22329720	9930	9940	9940	9900	1082
710	20240621	090000	11588150	10000	10020	10030	9960	1158