KissMeData/212560/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	203700	207142760	9770	9770	9770	9770	644
3	20240621	203600	207142760	9770	9770	9770	9770	0
4	20240621	203500	207142760	9770	9770	9770	9770	0
5	20240621	203400	207142760	9770	9770	9770	9770	0
6	20240621	203300	207142760	9770	9770	9770	9770	0
7	20240621	203200	207142760	9770	9770	9770	9770	0
8	20240621	203100	207142760	9770	9770	9770	9770	0
9	20240621	203000	207142760	9770	9770	9770	9770	0
10	20240621	202900	207142760	9770	9770	9770	9770	0
11	20240621	202800	207142760	9770	9770	9770	9770	0
12	20240621	202700	207142760	9770	9770	9770	9770	0
13	20240621	202600	207142760	9770	9770	9770	9770	0
14	20240621	202500	207142760	9770	9770	9770	9770	0
15	20240621	202400	207142760	9770	9770	9770	9770	0
16	20240621	202300	207142760	9770	9770	9770	9770	0
17	20240621	202200	207142760	9770	9770	9770	9770	0
18	20240621	202100	207142760	9770	9770	9770	9770	0
19	20240621	202000	207142760	9770	9770	9770	9770	0
20	20240621	201900	207142760	9770	9770	9770	9770	0
21	20240621	201800	207142760	9770	9770	9770	9770	0
22	20240621	201700	207142760	9770	9770	9770	9770	0
23	20240621	201600	207142760	9770	9770	9770	9770	0
24	20240621	201500	207142760	9770	9770	9770	9770	0
25	20240621	201400	207142760	9770	9770	9770	9770	0
26	20240621	201300	207142760	9770	9770	9770	9770	0
27	20240621	201200	207142760	9770	9770	9770	9770	0
28	20240621	201100	207142760	9770	9770	9770	9770	0
29	20240621	201000	207142760	9770	9770	9770	9770	0
30	20240621	200900	207142760	9770	9770	9770	9770	0
31	20240621	200800	207142760	9770	9770	9770	9770	0
32	20240621	200700	207142760	9770	9770	9770	9770	644
33	20240621	200600	207142760	9770	9770	9770	9770	0
34	20240621	200500	207142760	9770	9770	9770	9770	0
35	20240621	200400	207142760	9770	9770	9770	9770	0
36	20240621	200300	207142760	9770	9770	9770	9770	0
37	20240621	200200	207142760	9770	9770	9770	9770	0
38	20240621	200100	207142760	9770	9770	9770	9770	0
39	20240621	200000	207142760	9770	9770	9770	9770	0
40	20240621	195900	207142760	9770	9770	9770	9770	0
41	20240621	195800	207142760	9770	9770	9770	9770	0
42	20240621	195700	207142760	9770	9770	9770	9770	0
43	20240621	195600	207142760	9770	9770	9770	9770	0
44	20240621	195500	207142760	9770	9770	9770	9770	0
45	20240621	195400	207142760	9770	9770	9770	9770	0
46	20240621	195300	207142760	9770	9770	9770	9770	0
47	20240621	195200	207142760	9770	9770	9770	9770	0
48	20240621	195100	207142760	9770	9770	9770	9770	0
49	20240621	195000	207142760	9770	9770	9770	9770	0
50	20240621	194900	207142760	9770	9770	9770	9770	0
51	20240621	194800	207142760	9770	9770	9770	9770	0
52	20240621	194700	207142760	9770	9770	9770	9770	0
53	20240621	194600	207142760	9770	9770	9770	9770	0
54	20240621	194500	207142760	9770	9770	9770	9770	0
55	20240621	194400	207142760	9770	9770	9770	9770	0
56	20240621	194300	207142760	9770	9770	9770	9770	0
57	20240621	194200	207142760	9770	9770	9770	9770	0
58	20240621	194100	207142760	9770	9770	9770	9770	0
59	20240621	194000	207142760	9770	9770	9770	9770	0
60	20240621	193900	207142760	9770	9770	9770	9770	0
61	20240621	193800	207142760	9770	9770	9770	9770	0
62	20240621	193700	207142760	9770	9770	9770	9770	644
63	20240621	193600	207142760	9770	9770	9770	9770	0
64	20240621	193500	207142760	9770	9770	9770	9770	0
65	20240621	193400	207142760	9770	9770	9770	9770	0
66	20240621	193300	207142760	9770	9770	9770	9770	0
67	20240621	193200	207142760	9770	9770	9770	9770	0
68	20240621	193100	207142760	9770	9770	9770	9770	0
69	20240621	193000	207142760	9770	9770	9770	9770	0
70	20240621	192900	207142760	9770	9770	9770	9770	0
71	20240621	192800	207142760	9770	9770	9770	9770	0
72	20240621	192700	207142760	9770	9770	9770	9770	0
73	20240621	192600	207142760	9770	9770	9770	9770	0
74	20240621	192500	207142760	9770	9770	9770	9770	0
75	20240621	192400	207142760	9770	9770	9770	9770	0
76	20240621	192300	207142760	9770	9770	9770	9770	0
77	20240621	192200	207142760	9770	9770	9770	9770	0
78	20240621	192100	207142760	9770	9770	9770	9770	0
79	20240621	192000	207142760	9770	9770	9770	9770	0
80	20240621	191900	207142760	9770	9770	9770	9770	0
81	20240621	191800	207142760	9770	9770	9770	9770	0
82	20240621	191700	207142760	9770	9770	9770	9770	0
83	20240621	191600	207142760	9770	9770	9770	9770	0
84	20240621	191500	207142760	9770	9770	9770	9770	0
85	20240621	191400	207142760	9770	9770	9770	9770	0
86	20240621	191300	207142760	9770	9770	9770	9770	0
87	20240621	191200	207142760	9770	9770	9770	9770	0
88	20240621	191100	207142760	9770	9770	9770	9770	0
89	20240621	191000	207142760	9770	9770	9770	9770	0
90	20240621	190900	207142760	9770	9770	9770	9770	0
91	20240621	190800	207142760	9770	9770	9770	9770	0
92	20240621	190700	207142760	9770	9770	9770	9770	644
93	20240621	190600	207142760	9770	9770	9770	9770	0
94	20240621	190500	207142760	9770	9770	9770	9770	0
95	20240621	190400	207142760	9770	9770	9770	9770	0
96	20240621	190300	207142760	9770	9770	9770	9770	0
97	20240621	190200	207142760	9770	9770	9770	9770	0
98	20240621	190100	207142760	9770	9770	9770	9770	0
99	20240621	190000	207142760	9770	9770	9770	9770	0
100	20240621	185900	207142760	9770	9770	9770	9770	0
101	20240621	185800	207142760	9770	9770	9770	9770	0
102	20240621	185700	207142760	9770	9770	9770	9770	0
103	20240621	185600	207142760	9770	9770	9770	9770	0
104	20240621	185500	207142760	9770	9770	9770	9770	0
105	20240621	185400	207142760	9770	9770	9770	9770	0
106	20240621	185300	207142760	9770	9770	9770	9770	0
107	20240621	185200	207142760	9770	9770	9770	9770	0
108	20240621	185100	207142760	9770	9770	9770	9770	0
109	20240621	185000	207142760	9770	9770	9770	9770	0
110	20240621	184900	207142760	9770	9770	9770	9770	0
111	20240621	184800	207142760	9770	9770	9770	9770	0
112	20240621	184700	207142760	9770	9770	9770	9770	0
113	20240621	184600	207142760	9770	9770	9770	9770	0
114	20240621	184500	207142760	9770	9770	9770	9770	0
115	20240621	184400	207142760	9770	9770	9770	9770	0
116	20240621	184300	207142760	9770	9770	9770	9770	0
117	20240621	184200	207142760	9770	9770	9770	9770	0
118	20240621	184100	207142760	9770	9770	9770	9770	0
119	20240621	184000	207142760	9770	9770	9770	9770	0
120	20240621	183900	207142760	9770	9770	9770	9770	0
121	20240621	183800	207142760	9770	9770	9770	9770	0
122	20240621	183700	207142760	9770	9770	9770	9770	644
123	20240621	183600	207142760	9770	9770	9770	9770	0
124	20240621	183500	207142760	9770	9770	9770	9770	0
125	20240621	183400	207142760	9770	9770	9770	9770	0
126	20240621	183300	207142760	9770	9770	9770	9770	0
127	20240621	183200	207142760	9770	9770	9770	9770	0
128	20240621	183100	207142760	9770	9770	9770	9770	0
129	20240621	183000	207142760	9770	9770	9770	9770	0
130	20240621	182900	207142760	9770	9770	9770	9770	0
131	20240621	182800	207142760	9770	9770	9770	9770	0
132	20240621	182700	207142760	9770	9770	9770	9770	0
133	20240621	182600	207142760	9770	9770	9770	9770	0
134	20240621	182500	207142760	9770	9770	9770	9770	0
135	20240621	182400	207142760	9770	9770	9770	9770	0
136	20240621	182300	207142760	9770	9770	9770	9770	0
137	20240621	182200	207142760	9770	9770	9770	9770	0
138	20240621	182100	207142760	9770	9770	9770	9770	0
139	20240621	182000	207142760	9770	9770	9770	9770	0
140	20240621	181900	207142760	9770	9770	9770	9770	0
141	20240621	181800	207142760	9770	9770	9770	9770	0
142	20240621	181700	207142760	9770	9770	9770	9770	0
143	20240621	181600	207142760	9770	9770	9770	9770	0
144	20240621	181500	207142760	9770	9770	9770	9770	0
145	20240621	181400	207142760	9770	9770	9770	9770	0
146	20240621	181300	207142760	9770	9770	9770	9770	0
147	20240621	181200	207142760	9770	9770	9770	9770	0
148	20240621	181100	207142760	9770	9770	9770	9770	0
149	20240621	181000	207142760	9770	9770	9770	9770	0
150	20240621	180900	207142760	9770	9770	9770	9770	0
151	20240621	180800	207142760	9770	9770	9770	9770	0
152	20240621	180700	207142760	9770	9770	9770	9770	644
153	20240621	180600	207142760	9770	9770	9770	9770	0
154	20240621	180500	207142760	9770	9770	9770	9770	0
155	20240621	180400	207142760	9770	9770	9770	9770	0
156	20240621	180300	207142760	9770	9770	9770	9770	0
157	20240621	180200	207142760	9770	9770	9770	9770	0
158	20240621	180100	207142760	9770	9770	9770	9770	0
159	20240621	180000	207142760	9770	9770	9770	9770	0
160	20240621	175900	207142760	9770	9770	9770	9770	0
161	20240621	175800	207142760	9770	9770	9770	9770	0
162	20240621	175700	207142760	9770	9770	9770	9770	0
163	20240621	175600	207142760	9770	9770	9770	9770	0
164	20240621	175500	207142760	9770	9770	9770	9770	0
165	20240621	175400	207142760	9770	9770	9770	9770	0
166	20240621	175300	207142760	9770	9770	9770	9770	0
167	20240621	175200	207142760	9770	9770	9770	9770	0
168	20240621	175100	207142760	9770	9770	9770	9770	0
169	20240621	175000	207142760	9770	9770	9770	9770	0
170	20240621	174900	207142760	9770	9770	9770	9770	0
171	20240621	174800	207142760	9770	9770	9770	9770	0
172	20240621	174700	207142760	9770	9770	9770	9770	0
173	20240621	174600	207142760	9770	9770	9770	9770	0
174	20240621	174500	207142760	9770	9770	9770	9770	0
175	20240621	174400	207142760	9770	9770	9770	9770	0
176	20240621	174300	207142760	9770	9770	9770	9770	0
177	20240621	174200	207142760	9770	9770	9770	9770	0
178	20240621	174100	207142760	9770	9770	9770	9770	0
179	20240621	174000	207142760	9770	9770	9770	9770	0
180	20240621	173900	207142760	9770	9770	9770	9770	0
181	20240621	173800	207142760	9770	9770	9770	9770	0
182	20240621	173700	207142760	9770	9770	9770	9770	644
183	20240621	173600	207142760	9770	9770	9770	9770	0
184	20240621	173500	207142760	9770	9770	9770	9770	0
185	20240621	173400	207142760	9770	9770	9770	9770	0
186	20240621	173300	207142760	9770	9770	9770	9770	0
187	20240621	173200	207142760	9770	9770	9770	9770	0
188	20240621	173100	207142760	9770	9770	9770	9770	0
189	20240621	173000	207142760	9770	9770	9770	9770	0
190	20240621	172900	207142760	9770	9770	9770	9770	0
191	20240621	172800	207142760	9770	9770	9770	9770	0
192	20240621	172700	207142760	9770	9770	9770	9770	0
193	20240621	172600	207142760	9770	9770	9770	9770	0
194	20240621	172500	207142760	9770	9770	9770	9770	0
195	20240621	172400	207142760	9770	9770	9770	9770	0
196	20240621	172300	207142760	9770	9770	9770	9770	0
197	20240621	172200	207142760	9770	9770	9770	9770	0
198	20240621	172100	207142760	9770	9770	9770	9770	0
199	20240621	172000	207142760	9770	9770	9770	9770	0
200	20240621	171900	207142760	9770	9770	9770	9770	0
201	20240621	171800	207142760	9770	9770	9770	9770	0
202	20240621	171700	207142760	9770	9770	9770	9770	0
203	20240621	171600	207142760	9770	9770	9770	9770	0
204	20240621	171500	207142760	9770	9770	9770	9770	0
205	20240621	171400	207142760	9770	9770	9770	9770	0
206	20240621	171300	207142760	9770	9770	9770	9770	0
207	20240621	171200	207142760	9770	9770	9770	9770	0
208	20240621	171100	207142760	9770	9770	9770	9770	0
209	20240621	171000	207142760	9770	9770	9770	9770	0
210	20240621	170900	207142760	9770	9770	9770	9770	0
211	20240621	170800	207142760	9770	9770	9770	9770	0
212	20240621	170700	207142760	9770	9770	9770	9770	644
213	20240621	170600	207142760	9770	9770	9770	9770	0
214	20240621	170500	207142760	9770	9770	9770	9770	0
215	20240621	170400	207142760	9770	9770	9770	9770	0
216	20240621	170300	207142760	9770	9770	9770	9770	0
217	20240621	170200	207142760	9770	9770	9770	9770	0
218	20240621	170100	207142760	9770	9770	9770	9770	0
219	20240621	170000	207142760	9770	9770	9770	9770	0
220	20240621	165900	207142760	9770	9770	9770	9770	0
221	20240621	165800	207142760	9770	9770	9770	9770	0
222	20240621	165700	207142760	9770	9770	9770	9770	0
223	20240621	165600	207142760	9770	9770	9770	9770	0
224	20240621	165500	207142760	9770	9770	9770	9770	0
225	20240621	165400	207142760	9770	9770	9770	9770	0
226	20240621	165300	207142760	9770	9770	9770	9770	0
227	20240621	165200	207142760	9770	9770	9770	9770	0
228	20240621	165100	207142760	9770	9770	9770	9770	0
229	20240621	165000	207142760	9770	9770	9770	9770	0
230	20240621	164900	207142760	9770	9770	9770	9770	0
231	20240621	164800	207142760	9770	9770	9770	9770	0
232	20240621	164700	207142760	9770	9770	9770	9770	0
233	20240621	164600	207142760	9770	9770	9770	9770	0
234	20240621	164500	207142760	9770	9770	9770	9770	0
235	20240621	164400	207142760	9770	9770	9770	9770	0
236	20240621	164300	207142760	9770	9770	9770	9770	0
237	20240621	164200	207142760	9770	9770	9770	9770	0
238	20240621	164100	207142760	9770	9770	9770	9770	0
239	20240621	164000	207142760	9770	9770	9770	9770	0
240	20240621	163900	207142760	9770	9770	9770	9770	0
241	20240621	163800	207142760	9770	9770	9770	9770	0
242	20240621	163700	207142760	9770	9770	9770	9770	644
243	20240621	163600	207142760	9770	9770	9770	9770	0
244	20240621	163500	207142760	9770	9770	9770	9770	0
245	20240621	163400	207142760	9770	9770	9770	9770	0
246	20240621	163300	207142760	9770	9770	9770	9770	0
247	20240621	163200	207142760	9770	9770	9770	9770	0
248	20240621	163100	207142760	9770	9770	9770	9770	0
249	20240621	163000	207142760	9770	9770	9770	9770	0
250	20240621	162900	207142760	9770	9770	9770	9770	0
251	20240621	162800	207142760	9770	9770	9770	9770	0
252	20240621	162700	207142760	9770	9770	9770	9770	0
253	20240621	162600	207142760	9770	9770	9770	9770	0
254	20240621	162500	207142760	9770	9770	9770	9770	0
255	20240621	162400	207142760	9770	9770	9770	9770	0
256	20240621	162300	207142760	9770	9770	9770	9770	0
257	20240621	162200	207142760	9770	9770	9770	9770	0
258	20240621	162100	207142760	9770	9770	9770	9770	0
259	20240621	162000	207142760	9770	9770	9770	9770	0
260	20240621	161900	207142760	9770	9770	9770	9770	0
261	20240621	161800	207142760	9770	9770	9770	9770	0
262	20240621	161700	207142760	9770	9770	9770	9770	0
263	20240621	161600	207142760	9770	9770	9770	9770	0
264	20240621	161500	207142760	9770	9770	9770	9770	0
265	20240621	161400	207142760	9770	9770	9770	9770	0
266	20240621	161300	207142760	9770	9770	9770	9770	0
267	20240621	161200	207142760	9770	9770	9770	9770	0
268	20240621	161100	207142760	9770	9770	9770	9770	0
269	20240621	161000	207142760	9770	9770	9770	9770	0
270	20240621	160900	207142760	9770	9770	9770	9770	0
271	20240621	160800	207142760	9770	9770	9770	9770	0
272	20240621	160700	207142760	9770	9770	9770	9770	644
273	20240621	160600	207142760	9770	9770	9770	9770	0
274	20240621	160500	207142760	9770	9770	9770	9770	0
275	20240621	160400	207142760	9770	9770	9770	9770	0
276	20240621	160300	207142760	9770	9770	9770	9770	0
277	20240621	160200	207142760	9770	9770	9770	9770	0
278	20240621	160100	207142760	9770	9770	9770	9770	0
279	20240621	160000	207142760	9770	9770	9770	9770	0
280	20240621	155900	207142760	9770	9770	9770	9770	0
281	20240621	155800	207142760	9770	9770	9770	9770	0
282	20240621	155700	207142760	9770	9770	9770	9770	0
283	20240621	155600	207142760	9770	9770	9770	9770	0
284	20240621	155500	207142760	9770	9770	9770	9770	0
285	20240621	155400	207142760	9770	9770	9770	9770	0
286	20240621	155300	207142760	9770	9770	9770	9770	0
287	20240621	155200	207142760	9770	9770	9770	9770	0
288	20240621	155100	207142760	9770	9770	9770	9770	0
289	20240621	155000	207142760	9770	9770	9770	9770	0
290	20240621	154900	207142760	9770	9770	9770	9770	0
291	20240621	154800	207142760	9770	9770	9770	9770	0
292	20240621	154700	207142760	9770	9770	9770	9770	0
293	20240621	154600	207142760	9770	9770	9770	9770	0
294	20240621	154500	207142760	9770	9770	9770	9770	0
295	20240621	154400	207142760	9770	9770	9770	9770	0
296	20240621	154300	207142760	9770	9770	9770	9770	0
297	20240621	154200	207142760	9770	9770	9770	9770	0
298	20240621	154100	207142760	9770	9770	9770	9770	0
299	20240621	154000	207142760	9770	9770	9770	9770	0
300	20240621	153900	207142760	9770	9770	9770	9770	0
301	20240621	153800	207142760	9770	9770	9770	9770	0
302	20240621	153700	207142760	9770	9770	9770	9770	644
303	20240621	153600	207142760	9770	9770	9770	9770	0
304	20240621	153500	207142760	9770	9770	9770	9770	0
305	20240621	153400	207142760	9770	9770	9770	9770	0
306	20240621	153300	207142760	9770	9770	9770	9770	0
307	20240621	153200	207142760	9770	9770	9770	9770	0
308	20240621	153100	207142760	9770	9770	9770	9770	0
309	20240621	153000	207142760	9770	9770	9770	9770	644
310	20240621	152900	200850880	9820	9820	9820	9820	0
311	20240621	152800	200850880	9820	9820	9820	9820	0
312	20240621	152700	200850880	9820	9820	9820	9820	0
313	20240621	152600	200850880	9820	9820	9820	9820	0
314	20240621	152500	200850880	9820	9820	9820	9820	0
315	20240621	152400	200850880	9820	9820	9820	9820	0
316	20240621	152300	200850880	9820	9820	9820	9820	0
317	20240621	152200	200850880	9820	9820	9820	9820	0
318	20240621	152100	200850880	9820	9820	9820	9820	0
319	20240621	152000	200850880	9820	9820	9820	9820	0
320	20240621	151900	200850880	9820	9820	9820	9820	1
321	20240621	151800	200841060	9830	9830	9830	9830	0
322	20240621	151700	200841060	9830	9830	9830	9830	0
323	20240621	151600	200841060	9830	9830	9830	9830	6
324	20240621	151500	200782080	9830	9830	9830	9830	44
325	20240621	151400	200349560	9830	9770	9830	9770	235
326	20240621	151300	198053310	9770	9830	9830	9770	17
327	20240621	151200	197886320	9830	9790	9830	9770	845
328	20240621	151100	189623430	9830	9830	9830	9830	0
329	20240621	151000	189623430	9830	9830	9830	9830	0
330	20240621	150900	189623430	9830	9830	9830	9830	0
331	20240621	150800	189623430	9830	9830	9830	9830	0
332	20240621	150700	189623430	9830	9830	9830	9830	0
333	20240621	150600	189623430	9830	9830	9830	9830	2
334	20240621	150500	189603770	9840	9840	9840	9840	0
335	20240621	150400	189603770	9840	9840	9840	9840	0
336	20240621	150300	189603770	9840	9840	9840	9840	0
337	20240621	150200	189603770	9840	9840	9840	9840	0
338	20240621	150100	189603770	9840	9840	9840	9840	15
339	20240621	150000	189456170	9840	9830	9840	9830	104
340	20240621	145900	188432970	9830	9830	9830	9830	0
341	20240621	145800	188432970	9830	9770	9830	9770	715
342	20240621	145700	181446520	9840	9840	9840	9840	0
343	20240621	145600	181446520	9840	9840	9840	9840	20
344	20240621	145500	181249720	9840	9840	9840	9840	0
345	20240621	145400	181249720	9840	9840	9840	9840	0
346	20240621	145300	181249720	9840	9800	9840	9770	299
347	20240621	145200	178322780	9840	9840	9840	9840	0
348	20240621	145100	178322780	9840	9840	9840	9840	6
349	20240621	145000	178263740	9800	9800	9800	9800	0
350	20240621	144900	178263740	9800	9800	9800	9800	0
351	20240621	144800	178263740	9800	9800	9800	9800	0
352	20240621	144700	178263740	9800	9800	9800	9800	1
353	20240621	144600	178253940	9860	9860	9860	9860	38
354	20240621	144500	177879260	9860	9850	9860	9820	479
355	20240621	144400	173173030	9860	9860	9860	9860	0
356	20240621	144300	173173030	9860	9860	9860	9860	0
357	20240621	144200	173173030	9860	9860	9860	9860	0
358	20240621	144100	173173030	9860	9860	9860	9860	0
359	20240621	144000	173173030	9860	9860	9860	9860	0
360	20240621	143900	173173030	9860	9860	9860	9860	0
361	20240621	143800	173173030	9860	9850	9860	9850	57
362	20240621	143700	172611560	9860	9860	9860	9860	0
363	20240621	143600	172611560	9860	9860	9860	9860	16
364	20240621	143500	172453800	9860	9860	9860	9860	0
365	20240621	143400	172453800	9860	9860	9860	9860	0
366	20240621	143300	172453800	9860	9860	9860	9860	113
367	20240621	143200	171339620	9860	9860	9860	9860	0
368	20240621	143100	171339620	9860	9860	9860	9860	42
369	20240621	143000	170925500	9860	9860	9860	9840	279
370	20240621	142900	168177400	9860	9850	9860	9850	10
371	20240621	142800	168078820	9860	9860	9860	9850	120
372	20240621	142700	166895930	9860	9850	9860	9850	102
373	20240621	142600	165891210	9860	9860	9860	9860	0
374	20240621	142500	165891210	9860	9860	9860	9860	0
375	20240621	142400	165891210	9860	9820	9860	9780	2041
376	20240621	142300	145915150	9870	9870	9870	9870	0
377	20240621	142200	145915150	9870	9870	9870	9870	0
378	20240621	142100	145915150	9870	9870	9870	9870	5
379	20240621	142000	145865800	9870	9870	9870	9870	0
380	20240621	141900	145865800	9870	9870	9870	9870	51
381	20240621	141800	145362430	9870	9870	9870	9870	0
382	20240621	141700	145362430	9870	9870	9870	9870	0
383	20240621	141600	145362430	9870	9870	9870	9870	2
384	20240621	141500	145342690	9800	9800	9800	9800	0
385	20240621	141400	145342690	9800	9800	9800	9800	1
386	20240621	141300	145332890	9870	9870	9870	9870	1
387	20240621	141200	145323020	9860	9860	9860	9860	5
388	20240621	141100	145273720	9870	9870	9870	9870	1
389	20240621	141000	145263850	9870	9870	9870	9870	0
390	20240621	140900	145263850	9870	9870	9870	9870	0
391	20240621	140800	145263850	9870	9870	9870	9870	0
392	20240621	140700	145263850	9870	9870	9870	9870	0
393	20240621	140600	145263850	9870	9870	9870	9870	7
394	20240621	140500	145194760	9870	9870	9870	9870	0
395	20240621	140400	145194760	9870	9870	9870	9870	149
396	20240621	140300	143724130	9870	9860	9870	9860	108
397	20240621	140200	142658350	9860	9860	9860	9860	0
398	20240621	140100	142658350	9860	9860	9860	9860	0
399	20240621	140000	142658350	9860	9860	9860	9860	0
400	20240621	135900	142658350	9860	9850	9860	9850	447
401	20240621	135800	138255390	9860	9860	9860	9860	0
402	20240621	135700	138255390	9860	9850	9860	9850	285
403	20240621	135600	135448110	9850	9850	9850	9850	0
404	20240621	135500	135448110	9850	9850	9860	9850	1807
405	20240621	135400	117646620	9850	9850	9850	9850	0
406	20240621	135300	117646620	9850	9850	9850	9850	0
407	20240621	135200	117646620	9850	9850	9850	9850	0
408	20240621	135100	117646620	9850	9850	9850	9850	0
409	20240621	135000	117646620	9850	9850	9850	9850	1
410	20240621	134900	117636770	9860	9860	9860	9860	0
411	20240621	134800	117636770	9860	9860	9860	9860	0
412	20240621	134700	117636770	9860	9860	9860	9860	0
413	20240621	134600	117636770	9860	9860	9860	9860	1
414	20240621	134500	117626910	9860	9860	9860	9860	0
415	20240621	134400	117626910	9860	9860	9860	9860	0
416	20240621	134300	117626910	9860	9860	9860	9860	0
417	20240621	134200	117626910	9860	9860	9860	9860	0
418	20240621	134100	117626910	9860	9860	9860	9860	2
419	20240621	134000	117607190	9860	9860	9860	9860	0
420	20240621	133900	117607190	9860	9860	9860	9860	0
421	20240621	133800	117607190	9860	9860	9860	9860	1
422	20240621	133700	117597330	9860	9820	9870	9800	1304
423	20240621	133600	104805370	9870	9870	9870	9870	2
424	20240621	133500	104785630	9870	9870	9870	9870	0
425	20240621	133400	104785630	9870	9870	9870	9870	0
426	20240621	133300	104785630	9870	9870	9870	9870	14
427	20240621	133200	104647450	9870	9830	9870	9830	102
428	20240621	133100	103644710	9870	9870	9870	9870	3
429	20240621	133000	103615100	9840	9840	9840	9840	0
430	20240621	132900	103615100	9840	9840	9840	9840	0
431	20240621	132800	103615100	9840	9840	9840	9840	0
432	20240621	132700	103615100	9840	9840	9840	9840	10
433	20240621	132600	103516700	9860	9870	9870	9860	11
434	20240621	132500	103408230	9870	9870	9870	9870	0
435	20240621	132400	103408230	9870	9870	9870	9870	0
436	20240621	132300	103408230	9870	9870	9870	9870	0
437	20240621	132200	103408230	9870	9870	9870	9870	0
438	20240621	132100	103408230	9870	9870	9870	9870	3
439	20240621	132000	103378620	9870	9870	9870	9870	0
440	20240621	131900	103378620	9870	9870	9870	9870	0
441	20240621	131800	103378620	9870	9870	9870	9870	21
442	20240621	131700	103171350	9870	9870	9870	9870	0
443	20240621	131600	103171350	9870	9870	9870	9870	147
444	20240621	131500	101720460	9870	9850	9870	9850	1020
445	20240621	131400	91665730	9860	9860	9860	9860	0
446	20240621	131300	91665730	9860	9860	9860	9860	0
447	20240621	131200	91665730	9860	9860	9860	9860	0
448	20240621	131100	91665730	9860	9860	9860	9860	10
449	20240621	131000	91567130	9870	9860	9870	9860	44
450	20240621	130900	91133040	9860	9810	9860	9810	74
451	20240621	130800	90407000	9810	9810	9810	9810	0
452	20240621	130700	90407000	9810	9810	9810	9810	0
453	20240621	130600	90407000	9810	9810	9810	9810	0
454	20240621	130500	90407000	9810	9810	9810	9810	0
455	20240621	130400	90407000	9810	9810	9810	9810	0
456	20240621	130300	90407000	9810	9810	9810	9810	0
457	20240621	130200	90407000	9810	9810	9810	9810	0
458	20240621	130100	90407000	9810	9810	9810	9810	0
459	20240621	130000	90407000	9810	9810	9810	9810	0
460	20240621	125900	90407000	9810	9810	9810	9810	1
461	20240621	125800	90397190	9860	9830	9860	9820	561
462	20240621	125700	84887650	9840	9840	9840	9840	0
463	20240621	125600	84887650	9840	9830	9840	9830	6
464	20240621	125500	84828630	9830	9830	9830	9830	0
465	20240621	125400	84828630	9830	9830	9830	9830	0
466	20240621	125300	84828630	9830	9830	9830	9830	5
467	20240621	125200	84779480	9840	9840	9840	9840	0
468	20240621	125100	84779480	9840	9840	9840	9840	33
469	20240621	125000	84454760	9840	9830	9840	9830	45
470	20240621	124900	84012400	9840	9840	9840	9840	112
471	20240621	124800	82910320	9860	9860	9860	9860	0
472	20240621	124700	82910320	9860	9860	9860	9860	0
473	20240621	124600	82910320	9860	9860	9860	9860	0
474	20240621	124500	82910320	9860	9860	9860	9860	0
475	20240621	124400	82910320	9860	9860	9860	9860	0
476	20240621	124300	82910320	9860	9860	9860	9860	0
477	20240621	124200	82910320	9860	9860	9860	9860	0
478	20240621	124100	82910320	9860	9860	9860	9860	0
479	20240621	124000	82910320	9860	9860	9860	9860	0
480	20240621	123900	82910320	9860	9860	9860	9860	0
481	20240621	123800	82910320	9860	9860	9860	9860	0
482	20240621	123700	82910320	9860	9860	9860	9860	0
483	20240621	123600	82910320	9860	9860	9860	9860	2
484	20240621	123500	82890600	9860	9860	9860	9860	0
485	20240621	123400	82890600	9860	9860	9860	9860	0
486	20240621	123300	82890600	9860	9860	9860	9860	0
487	20240621	123200	82890600	9860	9840	9860	9840	117
488	20240621	123100	81738980	9860	9860	9860	9860	1
489	20240621	123000	81729120	9860	9860	9860	9860	0
490	20240621	122900	81729120	9860	9860	9860	9860	0
491	20240621	122800	81729120	9860	9860	9860	9860	0
492	20240621	122700	81729120	9860	9860	9860	9860	0
493	20240621	122600	81729120	9860	9860	9860	9860	11
494	20240621	122500	81620660	9850	9850	9850	9850	0
495	20240621	122400	81620660	9850	9850	9850	9850	0
496	20240621	122300	81620660	9850	9850	9850	9850	228
497	20240621	122200	79374860	9870	9870	9870	9870	0
498	20240621	122100	79374860	9870	9870	9870	9870	1
499	20240621	122000	79364990	9870	9870	9870	9870	0
500	20240621	121900	79364990	9870	9870	9870	9870	0
501	20240621	121800	79364990	9870	9870	9870	9870	0
502	20240621	121700	79364990	9870	9870	9870	9870	0
503	20240621	121600	79364990	9870	9870	9870	9870	8
504	20240621	121500	79286030	9870	9870	9870	9870	1
505	20240621	121400	79276160	9870	9870	9870	9870	50
506	20240621	121300	78782660	9870	9870	9870	9870	0
507	20240621	121200	78782660	9870	9870	9870	9870	0
508	20240621	121100	78782660	9870	9870	9870	9870	1
509	20240621	121000	78772790	9870	9870	9870	9870	11
510	20240621	120900	78664220	9870	9870	9870	9870	0
511	20240621	120800	78664220	9870	9870	9870	9870	0
512	20240621	120700	78664220	9870	9870	9870	9870	0
513	20240621	120600	78664220	9870	9870	9870	9870	2
514	20240621	120500	78644480	9870	9870	9870	9870	0
515	20240621	120400	78644480	9870	9870	9870	9870	0
516	20240621	120300	78644480	9870	9870	9870	9870	0
517	20240621	120200	78644480	9870	9870	9870	9870	0
518	20240621	120100	78644480	9870	9870	9870	9870	12
519	20240621	120000	78526040	9870	9870	9870	9870	112
520	20240621	115900	77420600	9870	9870	9870	9870	0
521	20240621	115800	77420600	9870	9870	9870	9870	0
522	20240621	115700	77420600	9870	9870	9870	9870	0
523	20240621	115600	77420600	9870	9860	9870	9860	4
524	20240621	115500	77381150	9850	9850	9850	9850	0
525	20240621	115400	77381150	9850	9850	9850	9850	0
526	20240621	115300	77381150	9850	9850	9850	9850	0
527	20240621	115200	77381150	9850	9850	9850	9850	0
528	20240621	115100	77381150	9850	9850	9850	9850	110
529	20240621	115000	76297650	9870	9870	9870	9870	0
530	20240621	114900	76297650	9870	9870	9870	9870	0
531	20240621	114800	76297650	9870	9870	9870	9870	0
532	20240621	114700	76297650	9870	9870	9870	9870	0
533	20240621	114600	76297650	9870	9870	9870	9870	3
534	20240621	114500	76268040	9870	9870	9870	9870	0
535	20240621	114400	76268040	9870	9870	9870	9870	0
536	20240621	114300	76268040	9870	9870	9870	9870	0
537	20240621	114200	76268040	9870	9870	9870	9870	0
538	20240621	114100	76268040	9870	9870	9870	9870	10
539	20240621	114000	76169340	9870	9850	9870	9850	493
540	20240621	113900	71311830	9850	9850	9850	9850	0
541	20240621	113800	71311830	9850	9850	9850	9850	30
542	20240621	113700	71016330	9850	9850	9850	9850	0
543	20240621	113600	71016330	9850	9850	9850	9850	0
544	20240621	113500	71016330	9850	9850	9850	9850	0
545	20240621	113400	71016330	9850	9850	9850	9850	0
546	20240621	113300	71016330	9850	9850	9850	9850	0
547	20240621	113200	71016330	9850	9850	9850	9850	0
548	20240621	113100	71016330	9850	9850	9850	9850	0
549	20240621	113000	71016330	9850	9850	9850	9850	0
550	20240621	112900	71016330	9850	9850	9850	9850	0
551	20240621	112800	71016330	9850	9850	9850	9850	0
552	20240621	112700	71016330	9850	9850	9850	9850	0
553	20240621	112600	71016330	9850	9850	9850	9850	2
554	20240621	112500	70996630	9850	9850	9850	9850	10
555	20240621	112400	70898130	9850	9850	9850	9850	70
556	20240621	112300	70208630	9850	9850	9850	9850	0
557	20240621	112200	70208630	9850	9850	9850	9850	0
558	20240621	112100	70208630	9850	9850	9850	9850	0
559	20240621	112000	70208630	9850	9850	9850	9850	0
560	20240621	111900	70208630	9850	9850	9850	9850	0
561	20240621	111800	70208630	9850	9850	9850	9850	0
562	20240621	111700	70208630	9850	9850	9850	9850	0
563	20240621	111600	70208630	9850	9850	9850	9850	0
564	20240621	111500	70208630	9850	9850	9850	9850	10
565	20240621	111400	70110130	9850	9850	9850	9850	0
566	20240621	111300	70110130	9850	9850	9850	9850	0
567	20240621	111200	70110130	9850	9850	9850	9850	0
568	20240621	111100	70110130	9850	9850	9850	9850	0
569	20240621	111000	70110130	9850	9850	9850	9850	51
570	20240621	110900	69607780	9850	9850	9850	9850	0
571	20240621	110800	69607780	9850	9850	9850	9850	0
572	20240621	110700	69607780	9850	9850	9850	9850	0
573	20240621	110600	69607780	9850	9850	9850	9850	26
574	20240621	110500	69351680	9830	9830	9830	9830	0
575	20240621	110400	69351680	9830	9830	9830	9830	56
576	20240621	110300	68801200	9860	9860	9860	9860	0
577	20240621	110200	68801200	9860	9860	9860	9860	2
578	20240621	110100	68781480	9860	9860	9860	9860	3
579	20240621	110000	68751900	9840	9840	9840	9840	0
580	20240621	105900	68751900	9840	9840	9840	9840	10
581	20240621	105800	68653500	9860	9830	9860	9830	53
582	20240621	105700	68132480	9870	9870	9870	9870	0
583	20240621	105600	68132480	9870	9870	9870	9870	4
584	20240621	105500	68093000	9840	9840	9840	9840	0
585	20240621	105400	68093000	9840	9850	9870	9840	165
586	20240621	105300	66469230	9870	9870	9870	9870	0
587	20240621	105200	66469230	9870	9870	9870	9870	0
588	20240621	105100	66469230	9870	9870	9870	9870	1
589	20240621	105000	66459360	9870	9870	9870	9870	0
590	20240621	104900	66459360	9870	9870	9870	9870	0
591	20240621	104800	66459360	9870	9870	9870	9870	0
592	20240621	104700	66459360	9870	9870	9870	9870	0
593	20240621	104600	66459360	9870	9870	9870	9870	9
594	20240621	104500	66370530	9850	9850	9850	9850	0
595	20240621	104400	66370530	9850	9860	9870	9850	52
596	20240621	104300	65857690	9840	9840	9840	9840	1
597	20240621	104200	65847850	9860	9860	9860	9860	0
598	20240621	104100	65847850	9860	9860	9860	9860	5
599	20240621	104000	65798550	9840	9840	9840	9840	3
600	20240621	103900	65769030	9860	9860	9860	9860	0
601	20240621	103800	65769030	9860	9860	9860	9860	119
602	20240621	103700	64595690	9860	9840	9860	9840	17
603	20240621	103600	64428390	9860	9860	9860	9860	2
604	20240621	103500	64408670	9860	9850	9860	9850	233
605	20240621	103400	62112290	9860	9860	9860	9860	0
606	20240621	103300	62112290	9860	9860	9860	9860	0
607	20240621	103200	62112290	9860	9860	9860	9860	0
608	20240621	103100	62112290	9860	9860	9860	9860	11
609	20240621	103000	62003830	9860	9860	9860	9860	0
610	20240621	102900	62003830	9860	9860	9860	9860	0
611	20240621	102800	62003830	9860	9860	9860	9860	0
612	20240621	102700	62003830	9860	9860	9860	9860	6
613	20240621	102600	61944670	9860	9840	9860	9830	192
614	20240621	102500	60056020	9870	9870	9870	9870	0
615	20240621	102400	60056020	9870	9870	9870	9870	0
616	20240621	102300	60056020	9870	9870	9870	9870	0
617	20240621	102200	60056020	9870	9870	9870	9870	1
618	20240621	102100	60046150	9870	9870	9870	9870	0
619	20240621	102000	60046150	9870	9870	9870	9870	1
620	20240621	101900	60036280	9880	9880	9880	9880	0
621	20240621	101800	60036280	9880	9880	9880	9880	0
622	20240621	101700	60036280	9880	9880	9880	9880	0
623	20240621	101600	60036280	9880	9870	9880	9870	179
624	20240621	101500	58268890	9870	9870	9870	9870	0
625	20240621	101400	58268890	9870	9870	9870	9870	0
626	20240621	101300	58268890	9870	9870	9870	9870	1
627	20240621	101200	58259020	9870	9870	9870	9870	5
628	20240621	101100	58209670	9880	9840	9880	9840	4
629	20240621	101000	58170270	9840	9880	9880	9840	16
630	20240621	100900	58012230	9880	9880	9880	9880	0
631	20240621	100800	58012230	9880	9870	9880	9870	731
632	20240621	100700	50790950	9880	9880	9880	9880	0
633	20240621	100600	50790950	9880	9880	9880	9880	0
634	20240621	100500	50790950	9880	9870	9880	9870	16
635	20240621	100400	50632990	9850	9850	9850	9850	10
636	20240621	100300	50534490	9850	9850	9850	9850	1
637	20240621	100200	50524640	9860	9860	9860	9860	0
638	20240621	100100	50524640	9860	9860	9860	9860	0
639	20240621	100000	50524640	9860	9850	9860	9850	3
640	20240621	095900	50495080	9860	9860	9860	9860	10
641	20240621	095800	50396480	9860	9870	9870	9860	105
642	20240621	095700	49360260	9870	9850	9870	9850	536
643	20240621	095600	44075230	9850	9850	9850	9850	0
644	20240621	095500	44075230	9850	9850	9850	9850	6
645	20240621	095400	44016130	9850	9850	9850	9850	0
646	20240621	095300	44016130	9850	9850	9850	9850	4
647	20240621	095200	43976730	9850	9830	9850	9790	194
648	20240621	095100	42075170	9850	9850	9850	9850	0
649	20240621	095000	42075170	9850	9850	9850	9850	8
650	20240621	094900	41996370	9850	9850	9850	9850	0
651	20240621	094800	41996370	9850	9850	9850	9850	0
652	20240621	094700	41996370	9850	9850	9850	9850	51
653	20240621	094600	41494020	9850	9850	9850	9850	0
654	20240621	094500	41494020	9850	9850	9850	9850	1
655	20240621	094400	41484170	9840	9840	9840	9840	3
656	20240621	094300	41454650	9830	9830	9830	9830	0
657	20240621	094200	41454650	9830	9830	9830	9830	0
658	20240621	094100	41454650	9830	9830	9830	9830	0
659	20240621	094000	41454650	9830	9850	9850	9830	5
660	20240621	093900	41405420	9850	9850	9850	9850	1
661	20240621	093800	41395570	9850	9850	9850	9850	28
662	20240621	093700	41119770	9780	9800	9860	9780	569
663	20240621	093600	35524520	9810	9830	9830	9810	9
664	20240621	093500	35436170	9850	9850	9850	9850	3
665	20240621	093400	35406620	9840	9840	9840	9840	1
666	20240621	093300	35396780	9860	9820	9860	9780	122
667	20240621	093200	34201310	9830	9830	9830	9830	6
668	20240621	093100	34142330	9830	9810	9850	9800	230
669	20240621	093000	31887590	9860	9840	9860	9840	10
670	20240621	092900	31789090	9840	9810	9840	9810	50
671	20240621	092800	31298560	9820	9820	9820	9820	0
672	20240621	092700	31298560	9820	9820	9820	9820	81
673	20240621	092600	30503140	9850	9850	9850	9850	0
674	20240621	092500	30503140	9850	9850	9870	9850	119
675	20240621	092400	29330530	9870	9830	9870	9830	103
676	20240621	092300	28318000	9880	9850	9880	9840	148
677	20240621	092200	26860160	9860	9870	9870	9860	2
678	20240621	092100	26840430	9880	9880	9880	9880	0
679	20240621	092000	26840430	9880	9890	9890	9850	54
680	20240621	091900	26307930	9870	9870	9870	9870	2
681	20240621	091800	26288190	9880	9880	9880	9880	1
682	20240621	091700	26278310	9880	9880	9880	9880	54
683	20240621	091600	25744790	9880	9880	9880	9880	5
684	20240621	091500	25695390	9890	9890	9890	9890	4
685	20240621	091400	25655830	9890	9870	9900	9870	129
686	20240621	091300	24378790	9900	9880	9900	9880	7
687	20240621	091200	24309520	9880	9860	9880	9850	52
688	20240621	091100	23797260	9900	9900	9900	9900	4
689	20240621	091000	23757660	9900	9900	9900	9900	11
690	20240621	090900	23648760	9900	9900	9900	9900	98
691	20240621	090800	22678560	9890	9890	9890	9870	560
692	20240621	090700	17140220	9890	9890	9890	9830	10
693	20240621	090600	17041620	9890	9880	9890	9880	5
694	20240621	090500	16992190	9870	9870	9900	9870	270
695	20240621	090400	14326670	9900	9870	9900	9870	78
696	20240621	090300	13556240	9840	9800	9840	9800	329
697	20240621	090200	10321740	9800	9800	9800	9800	3
698	20240621	090100	10292340	9770	9770	9770	9770	0
699	20240621	090000	10292340	9770	9770	9790	9770	1053