KissMeData/442900/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	213200	87753450	9620	9620	9620	9620	13
3	20240621	213100	87753450	9620	9620	9620	9620	0
4	20240621	213000	87753450	9620	9620	9620	9620	0
5	20240621	212900	87753450	9620	9620	9620	9620	0
6	20240621	212800	87753450	9620	9620	9620	9620	0
7	20240621	212700	87753450	9620	9620	9620	9620	0
8	20240621	212600	87753450	9620	9620	9620	9620	0
9	20240621	212500	87753450	9620	9620	9620	9620	0
10	20240621	212400	87753450	9620	9620	9620	9620	0
11	20240621	212300	87753450	9620	9620	9620	9620	0
12	20240621	212200	87753450	9620	9620	9620	9620	0
13	20240621	212100	87753450	9620	9620	9620	9620	0
14	20240621	212000	87753450	9620	9620	9620	9620	0
15	20240621	211900	87753450	9620	9620	9620	9620	0
16	20240621	211800	87753450	9620	9620	9620	9620	0
17	20240621	211700	87753450	9620	9620	9620	9620	0
18	20240621	211600	87753450	9620	9620	9620	9620	0
19	20240621	211500	87753450	9620	9620	9620	9620	0
20	20240621	211400	87753450	9620	9620	9620	9620	0
21	20240621	211300	87753450	9620	9620	9620	9620	0
22	20240621	211200	87753450	9620	9620	9620	9620	0
23	20240621	211100	87753450	9620	9620	9620	9620	0
24	20240621	211000	87753450	9620	9620	9620	9620	0
25	20240621	210900	87753450	9620	9620	9620	9620	0
26	20240621	210800	87753450	9620	9620	9620	9620	0
27	20240621	210700	87753450	9620	9620	9620	9620	0
28	20240621	210600	87753450	9620	9620	9620	9620	0
29	20240621	210500	87753450	9620	9620	9620	9620	0
30	20240621	210400	87753450	9620	9620	9620	9620	0
31	20240621	210300	87753450	9620	9620	9620	9620	0
32	20240621	210200	87753450	9620	9620	9620	9620	13
33	20240621	210100	87753450	9620	9620	9620	9620	0
34	20240621	210000	87753450	9620	9620	9620	9620	0
35	20240621	205900	87753450	9620	9620	9620	9620	0
36	20240621	205800	87753450	9620	9620	9620	9620	0
37	20240621	205700	87753450	9620	9620	9620	9620	0
38	20240621	205600	87753450	9620	9620	9620	9620	0
39	20240621	205500	87753450	9620	9620	9620	9620	0
40	20240621	205400	87753450	9620	9620	9620	9620	0
41	20240621	205300	87753450	9620	9620	9620	9620	0
42	20240621	205200	87753450	9620	9620	9620	9620	0
43	20240621	205100	87753450	9620	9620	9620	9620	0
44	20240621	205000	87753450	9620	9620	9620	9620	0
45	20240621	204900	87753450	9620	9620	9620	9620	0
46	20240621	204800	87753450	9620	9620	9620	9620	0
47	20240621	204700	87753450	9620	9620	9620	9620	0
48	20240621	204600	87753450	9620	9620	9620	9620	0
49	20240621	204500	87753450	9620	9620	9620	9620	0
50	20240621	204400	87753450	9620	9620	9620	9620	0
51	20240621	204300	87753450	9620	9620	9620	9620	0
52	20240621	204200	87753450	9620	9620	9620	9620	0
53	20240621	204100	87753450	9620	9620	9620	9620	0
54	20240621	204000	87753450	9620	9620	9620	9620	0
55	20240621	203900	87753450	9620	9620	9620	9620	0
56	20240621	203800	87753450	9620	9620	9620	9620	0
57	20240621	203700	87753450	9620	9620	9620	9620	0
58	20240621	203600	87753450	9620	9620	9620	9620	0
59	20240621	203500	87753450	9620	9620	9620	9620	0
60	20240621	203400	87753450	9620	9620	9620	9620	0
61	20240621	203300	87753450	9620	9620	9620	9620	0
62	20240621	203200	87753450	9620	9620	9620	9620	13
63	20240621	203100	87753450	9620	9620	9620	9620	0
64	20240621	203000	87753450	9620	9620	9620	9620	0
65	20240621	202900	87753450	9620	9620	9620	9620	0
66	20240621	202800	87753450	9620	9620	9620	9620	0
67	20240621	202700	87753450	9620	9620	9620	9620	0
68	20240621	202600	87753450	9620	9620	9620	9620	0
69	20240621	202500	87753450	9620	9620	9620	9620	0
70	20240621	202400	87753450	9620	9620	9620	9620	0
71	20240621	202300	87753450	9620	9620	9620	9620	0
72	20240621	202200	87753450	9620	9620	9620	9620	0
73	20240621	202100	87753450	9620	9620	9620	9620	0
74	20240621	202000	87753450	9620	9620	9620	9620	0
75	20240621	201900	87753450	9620	9620	9620	9620	0
76	20240621	201800	87753450	9620	9620	9620	9620	0
77	20240621	201700	87753450	9620	9620	9620	9620	0
78	20240621	201600	87753450	9620	9620	9620	9620	0
79	20240621	201500	87753450	9620	9620	9620	9620	0
80	20240621	201400	87753450	9620	9620	9620	9620	0
81	20240621	201300	87753450	9620	9620	9620	9620	0
82	20240621	201200	87753450	9620	9620	9620	9620	0
83	20240621	201100	87753450	9620	9620	9620	9620	0
84	20240621	201000	87753450	9620	9620	9620	9620	0
85	20240621	200900	87753450	9620	9620	9620	9620	0
86	20240621	200800	87753450	9620	9620	9620	9620	0
87	20240621	200700	87753450	9620	9620	9620	9620	0
88	20240621	200600	87753450	9620	9620	9620	9620	0
89	20240621	200500	87753450	9620	9620	9620	9620	0
90	20240621	200400	87753450	9620	9620	9620	9620	0
91	20240621	200300	87753450	9620	9620	9620	9620	0
92	20240621	200200	87753450	9620	9620	9620	9620	13
93	20240621	200100	87753450	9620	9620	9620	9620	0
94	20240621	200000	87753450	9620	9620	9620	9620	0
95	20240621	195900	87753450	9620	9620	9620	9620	0
96	20240621	195800	87753450	9620	9620	9620	9620	0
97	20240621	195700	87753450	9620	9620	9620	9620	0
98	20240621	195600	87753450	9620	9620	9620	9620	0
99	20240621	195500	87753450	9620	9620	9620	9620	0
100	20240621	195400	87753450	9620	9620	9620	9620	0
101	20240621	195300	87753450	9620	9620	9620	9620	0
102	20240621	195200	87753450	9620	9620	9620	9620	0
103	20240621	195100	87753450	9620	9620	9620	9620	0
104	20240621	195000	87753450	9620	9620	9620	9620	0
105	20240621	194900	87753450	9620	9620	9620	9620	0
106	20240621	194800	87753450	9620	9620	9620	9620	0
107	20240621	194700	87753450	9620	9620	9620	9620	0
108	20240621	194600	87753450	9620	9620	9620	9620	0
109	20240621	194500	87753450	9620	9620	9620	9620	0
110	20240621	194400	87753450	9620	9620	9620	9620	0
111	20240621	194300	87753450	9620	9620	9620	9620	0
112	20240621	194200	87753450	9620	9620	9620	9620	0
113	20240621	194100	87753450	9620	9620	9620	9620	0
114	20240621	194000	87753450	9620	9620	9620	9620	0
115	20240621	193900	87753450	9620	9620	9620	9620	0
116	20240621	193800	87753450	9620	9620	9620	9620	0
117	20240621	193700	87753450	9620	9620	9620	9620	0
118	20240621	193600	87753450	9620	9620	9620	9620	0
119	20240621	193500	87753450	9620	9620	9620	9620	0
120	20240621	193400	87753450	9620	9620	9620	9620	0
121	20240621	193300	87753450	9620	9620	9620	9620	0
122	20240621	193200	87753450	9620	9620	9620	9620	13
123	20240621	193100	87753450	9620	9620	9620	9620	0
124	20240621	193000	87753450	9620	9620	9620	9620	0
125	20240621	192900	87753450	9620	9620	9620	9620	0
126	20240621	192800	87753450	9620	9620	9620	9620	0
127	20240621	192700	87753450	9620	9620	9620	9620	0
128	20240621	192600	87753450	9620	9620	9620	9620	0
129	20240621	192500	87753450	9620	9620	9620	9620	0
130	20240621	192400	87753450	9620	9620	9620	9620	0
131	20240621	192300	87753450	9620	9620	9620	9620	0
132	20240621	192200	87753450	9620	9620	9620	9620	0
133	20240621	192100	87753450	9620	9620	9620	9620	0
134	20240621	192000	87753450	9620	9620	9620	9620	0
135	20240621	191900	87753450	9620	9620	9620	9620	0
136	20240621	191800	87753450	9620	9620	9620	9620	0
137	20240621	191700	87753450	9620	9620	9620	9620	0
138	20240621	191600	87753450	9620	9620	9620	9620	0
139	20240621	191500	87753450	9620	9620	9620	9620	0
140	20240621	191400	87753450	9620	9620	9620	9620	0
141	20240621	191300	87753450	9620	9620	9620	9620	0
142	20240621	191200	87753450	9620	9620	9620	9620	0
143	20240621	191100	87753450	9620	9620	9620	9620	0
144	20240621	191000	87753450	9620	9620	9620	9620	0
145	20240621	190900	87753450	9620	9620	9620	9620	0
146	20240621	190800	87753450	9620	9620	9620	9620	0
147	20240621	190700	87753450	9620	9620	9620	9620	0
148	20240621	190600	87753450	9620	9620	9620	9620	0
149	20240621	190500	87753450	9620	9620	9620	9620	0
150	20240621	190400	87753450	9620	9620	9620	9620	0
151	20240621	190300	87753450	9620	9620	9620	9620	0
152	20240621	190200	87753450	9620	9620	9620	9620	13
153	20240621	190100	87753450	9620	9620	9620	9620	0
154	20240621	190000	87753450	9620	9620	9620	9620	0
155	20240621	185900	87753450	9620	9620	9620	9620	0
156	20240621	185800	87753450	9620	9620	9620	9620	0
157	20240621	185700	87753450	9620	9620	9620	9620	0
158	20240621	185600	87753450	9620	9620	9620	9620	0
159	20240621	185500	87753450	9620	9620	9620	9620	0
160	20240621	185400	87753450	9620	9620	9620	9620	0
161	20240621	185300	87753450	9620	9620	9620	9620	0
162	20240621	185200	87753450	9620	9620	9620	9620	0
163	20240621	185100	87753450	9620	9620	9620	9620	0
164	20240621	185000	87753450	9620	9620	9620	9620	0
165	20240621	184900	87753450	9620	9620	9620	9620	0
166	20240621	184800	87753450	9620	9620	9620	9620	0
167	20240621	184700	87753450	9620	9620	9620	9620	0
168	20240621	184600	87753450	9620	9620	9620	9620	0
169	20240621	184500	87753450	9620	9620	9620	9620	0
170	20240621	184400	87753450	9620	9620	9620	9620	0
171	20240621	184300	87753450	9620	9620	9620	9620	0
172	20240621	184200	87753450	9620	9620	9620	9620	0
173	20240621	184100	87753450	9620	9620	9620	9620	0
174	20240621	184000	87753450	9620	9620	9620	9620	0
175	20240621	183900	87753450	9620	9620	9620	9620	0
176	20240621	183800	87753450	9620	9620	9620	9620	0
177	20240621	183700	87753450	9620	9620	9620	9620	0
178	20240621	183600	87753450	9620	9620	9620	9620	0
179	20240621	183500	87753450	9620	9620	9620	9620	0
180	20240621	183400	87753450	9620	9620	9620	9620	0
181	20240621	183300	87753450	9620	9620	9620	9620	0
182	20240621	183200	87753450	9620	9620	9620	9620	13
183	20240621	183100	87753450	9620	9620	9620	9620	0
184	20240621	183000	87753450	9620	9620	9620	9620	0
185	20240621	182900	87753450	9620	9620	9620	9620	0
186	20240621	182800	87753450	9620	9620	9620	9620	0
187	20240621	182700	87753450	9620	9620	9620	9620	0
188	20240621	182600	87753450	9620	9620	9620	9620	0
189	20240621	182500	87753450	9620	9620	9620	9620	0
190	20240621	182400	87753450	9620	9620	9620	9620	0
191	20240621	182300	87753450	9620	9620	9620	9620	0
192	20240621	182200	87753450	9620	9620	9620	9620	0
193	20240621	182100	87753450	9620	9620	9620	9620	0
194	20240621	182000	87753450	9620	9620	9620	9620	0
195	20240621	181900	87753450	9620	9620	9620	9620	0
196	20240621	181800	87753450	9620	9620	9620	9620	0
197	20240621	181700	87753450	9620	9620	9620	9620	0
198	20240621	181600	87753450	9620	9620	9620	9620	0
199	20240621	181500	87753450	9620	9620	9620	9620	0
200	20240621	181400	87753450	9620	9620	9620	9620	0
201	20240621	181300	87753450	9620	9620	9620	9620	0
202	20240621	181200	87753450	9620	9620	9620	9620	0
203	20240621	181100	87753450	9620	9620	9620	9620	0
204	20240621	181000	87753450	9620	9620	9620	9620	0
205	20240621	180900	87753450	9620	9620	9620	9620	0
206	20240621	180800	87753450	9620	9620	9620	9620	0
207	20240621	180700	87753450	9620	9620	9620	9620	0
208	20240621	180600	87753450	9620	9620	9620	9620	0
209	20240621	180500	87753450	9620	9620	9620	9620	0
210	20240621	180400	87753450	9620	9620	9620	9620	0
211	20240621	180300	87753450	9620	9620	9620	9620	0
212	20240621	180200	87753450	9620	9620	9620	9620	13
213	20240621	180100	87753450	9620	9620	9620	9620	0
214	20240621	180000	87753450	9620	9620	9620	9620	0
215	20240621	175900	87753450	9620	9620	9620	9620	0
216	20240621	175800	87753450	9620	9620	9620	9620	0
217	20240621	175700	87753450	9620	9620	9620	9620	0
218	20240621	175600	87753450	9620	9620	9620	9620	0
219	20240621	175500	87753450	9620	9620	9620	9620	0
220	20240621	175400	87753450	9620	9620	9620	9620	0
221	20240621	175300	87753450	9620	9620	9620	9620	0
222	20240621	175200	87753450	9620	9620	9620	9620	0
223	20240621	175100	87753450	9620	9620	9620	9620	0
224	20240621	175000	87753450	9620	9620	9620	9620	0
225	20240621	174900	87753450	9620	9620	9620	9620	0
226	20240621	174800	87753450	9620	9620	9620	9620	0
227	20240621	174700	87753450	9620	9620	9620	9620	0
228	20240621	174600	87753450	9620	9620	9620	9620	0
229	20240621	174500	87753450	9620	9620	9620	9620	0
230	20240621	174400	87753450	9620	9620	9620	9620	0
231	20240621	174300	87753450	9620	9620	9620	9620	0
232	20240621	174200	87753450	9620	9620	9620	9620	0
233	20240621	174100	87753450	9620	9620	9620	9620	0
234	20240621	174000	87753450	9620	9620	9620	9620	0
235	20240621	173900	87753450	9620	9620	9620	9620	0
236	20240621	173800	87753450	9620	9620	9620	9620	0
237	20240621	173700	87753450	9620	9620	9620	9620	0
238	20240621	173600	87753450	9620	9620	9620	9620	0
239	20240621	173500	87753450	9620	9620	9620	9620	0
240	20240621	173400	87753450	9620	9620	9620	9620	0
241	20240621	173300	87753450	9620	9620	9620	9620	0
242	20240621	173200	87753450	9620	9620	9620	9620	13
243	20240621	173100	87753450	9620	9620	9620	9620	0
244	20240621	173000	87753450	9620	9620	9620	9620	0
245	20240621	172900	87753450	9620	9620	9620	9620	0
246	20240621	172800	87753450	9620	9620	9620	9620	0
247	20240621	172700	87753450	9620	9620	9620	9620	0
248	20240621	172600	87753450	9620	9620	9620	9620	0
249	20240621	172500	87753450	9620	9620	9620	9620	0
250	20240621	172400	87753450	9620	9620	9620	9620	0
251	20240621	172300	87753450	9620	9620	9620	9620	0
252	20240621	172200	87753450	9620	9620	9620	9620	0
253	20240621	172100	87753450	9620	9620	9620	9620	0
254	20240621	172000	87753450	9620	9620	9620	9620	0
255	20240621	171900	87753450	9620	9620	9620	9620	0
256	20240621	171800	87753450	9620	9620	9620	9620	0
257	20240621	171700	87753450	9620	9620	9620	9620	0
258	20240621	171600	87753450	9620	9620	9620	9620	0
259	20240621	171500	87753450	9620	9620	9620	9620	0
260	20240621	171400	87753450	9620	9620	9620	9620	0
261	20240621	171300	87753450	9620	9620	9620	9620	0
262	20240621	171200	87753450	9620	9620	9620	9620	0
263	20240621	171100	87753450	9620	9620	9620	9620	0
264	20240621	171000	87753450	9620	9620	9620	9620	0
265	20240621	170900	87753450	9620	9620	9620	9620	0
266	20240621	170800	87753450	9620	9620	9620	9620	0
267	20240621	170700	87753450	9620	9620	9620	9620	0
268	20240621	170600	87753450	9620	9620	9620	9620	0
269	20240621	170500	87753450	9620	9620	9620	9620	0
270	20240621	170400	87753450	9620	9620	9620	9620	0
271	20240621	170300	87753450	9620	9620	9620	9620	0
272	20240621	170200	87753450	9620	9620	9620	9620	13
273	20240621	170100	87753450	9620	9620	9620	9620	0
274	20240621	170000	87753450	9620	9620	9620	9620	0
275	20240621	165900	87753450	9620	9620	9620	9620	0
276	20240621	165800	87753450	9620	9620	9620	9620	0
277	20240621	165700	87753450	9620	9620	9620	9620	0
278	20240621	165600	87753450	9620	9620	9620	9620	0
279	20240621	165500	87753450	9620	9620	9620	9620	0
280	20240621	165400	87753450	9620	9620	9620	9620	0
281	20240621	165300	87753450	9620	9620	9620	9620	0
282	20240621	165200	87753450	9620	9620	9620	9620	0
283	20240621	165100	87753450	9620	9620	9620	9620	0
284	20240621	165000	87753450	9620	9620	9620	9620	0
285	20240621	164900	87753450	9620	9620	9620	9620	0
286	20240621	164800	87753450	9620	9620	9620	9620	0
287	20240621	164700	87753450	9620	9620	9620	9620	0
288	20240621	164600	87753450	9620	9620	9620	9620	0
289	20240621	164500	87753450	9620	9620	9620	9620	0
290	20240621	164400	87753450	9620	9620	9620	9620	0
291	20240621	164300	87753450	9620	9620	9620	9620	0
292	20240621	164200	87753450	9620	9620	9620	9620	0
293	20240621	164100	87753450	9620	9620	9620	9620	0
294	20240621	164000	87753450	9620	9620	9620	9620	0
295	20240621	163900	87753450	9620	9620	9620	9620	0
296	20240621	163800	87753450	9620	9620	9620	9620	0
297	20240621	163700	87753450	9620	9620	9620	9620	0
298	20240621	163600	87753450	9620	9620	9620	9620	0
299	20240621	163500	87753450	9620	9620	9620	9620	0
300	20240621	163400	87753450	9620	9620	9620	9620	0
301	20240621	163300	87753450	9620	9620	9620	9620	0
302	20240621	163200	87753450	9620	9620	9620	9620	13
303	20240621	163100	87753450	9620	9620	9620	9620	0
304	20240621	163000	87753450	9620	9620	9620	9620	0
305	20240621	162900	87753450	9620	9620	9620	9620	0
306	20240621	162800	87753450	9620	9620	9620	9620	0
307	20240621	162700	87753450	9620	9620	9620	9620	0
308	20240621	162600	87753450	9620	9620	9620	9620	0
309	20240621	162500	87753450	9620	9620	9620	9620	0
310	20240621	162400	87753450	9620	9620	9620	9620	0
311	20240621	162300	87753450	9620	9620	9620	9620	0
312	20240621	162200	87753450	9620	9620	9620	9620	0
313	20240621	162100	87753450	9620	9620	9620	9620	0
314	20240621	162000	87753450	9620	9620	9620	9620	0
315	20240621	161900	87753450	9620	9620	9620	9620	0
316	20240621	161800	87753450	9620	9620	9620	9620	0
317	20240621	161700	87753450	9620	9620	9620	9620	0
318	20240621	161600	87753450	9620	9620	9620	9620	0
319	20240621	161500	87753450	9620	9620	9620	9620	0
320	20240621	161400	87753450	9620	9620	9620	9620	0
321	20240621	161300	87753450	9620	9620	9620	9620	0
322	20240621	161200	87753450	9620	9620	9620	9620	0
323	20240621	161100	87753450	9620	9620	9620	9620	0
324	20240621	161000	87753450	9620	9620	9620	9620	0
325	20240621	160900	87753450	9620	9620	9620	9620	0
326	20240621	160800	87753450	9620	9620	9620	9620	0
327	20240621	160700	87753450	9620	9620	9620	9620	0
328	20240621	160600	87753450	9620	9620	9620	9620	0
329	20240621	160500	87753450	9620	9620	9620	9620	0
330	20240621	160400	87753450	9620	9620	9620	9620	0
331	20240621	160300	87753450	9620	9620	9620	9620	0
332	20240621	160200	87753450	9620	9620	9620	9620	13
333	20240621	160100	87753450	9620	9620	9620	9620	0
334	20240621	160000	87753450	9620	9620	9620	9620	0
335	20240621	155900	87753450	9620	9620	9620	9620	0
336	20240621	155800	87753450	9620	9620	9620	9620	0
337	20240621	155700	87753450	9620	9620	9620	9620	0
338	20240621	155600	87753450	9620	9620	9620	9620	0
339	20240621	155500	87753450	9620	9620	9620	9620	0
340	20240621	155400	87753450	9620	9620	9620	9620	0
341	20240621	155300	87753450	9620	9620	9620	9620	0
342	20240621	155200	87753450	9620	9620	9620	9620	0
343	20240621	155100	87753450	9620	9620	9620	9620	0
344	20240621	155000	87753450	9620	9620	9620	9620	0
345	20240621	154900	87753450	9620	9620	9620	9620	0
346	20240621	154800	87753450	9620	9620	9620	9620	0
347	20240621	154700	87753450	9620	9620	9620	9620	0
348	20240621	154600	87753450	9620	9620	9620	9620	0
349	20240621	154500	87753450	9620	9620	9620	9620	0
350	20240621	154400	87753450	9620	9620	9620	9620	0
351	20240621	154300	87753450	9620	9620	9620	9620	0
352	20240621	154200	87753450	9620	9620	9620	9620	0
353	20240621	154100	87753450	9620	9620	9620	9620	0
354	20240621	154000	87753450	9620	9620	9620	9620	0
355	20240621	153900	87753450	9620	9620	9620	9620	0
356	20240621	153800	87753450	9620	9620	9620	9620	0
357	20240621	153700	87753450	9620	9620	9620	9620	0
358	20240621	153600	87753450	9620	9620	9620	9620	0
359	20240621	153500	87753450	9620	9620	9620	9620	0
360	20240621	153400	87753450	9620	9620	9620	9620	0
361	20240621	153300	87753450	9620	9620	9620	9620	0
362	20240621	153200	87753450	9620	9620	9620	9620	13
363	20240621	153100	87753450	9620	9620	9620	9620	0
364	20240621	153000	87753450	9620	9620	9620	9620	13
365	20240621	152900	87628390	9620	9620	9620	9620	0
366	20240621	152800	87628390	9620	9620	9620	9620	0
367	20240621	152700	87628390	9620	9620	9620	9620	0
368	20240621	152600	87628390	9620	9620	9620	9620	0
369	20240621	152500	87628390	9620	9620	9620	9620	0
370	20240621	152400	87628390	9620	9620	9620	9620	0
371	20240621	152300	87628390	9620	9620	9620	9620	0
372	20240621	152200	87628390	9620	9620	9620	9620	0
373	20240621	152100	87628390	9620	9620	9620	9620	0
374	20240621	152000	87628390	9620	9620	9620	9620	0
375	20240621	151900	87628390	9620	9620	9620	9620	1
376	20240621	151800	87618770	9600	9600	9600	9600	1
377	20240621	151700	87609170	9620	9610	9620	9610	43
378	20240621	151600	87195590	9610	9610	9610	9610	2
379	20240621	151500	87176370	9610	9610	9610	9610	0
380	20240621	151400	87176370	9610	9610	9610	9610	43
381	20240621	151300	86763140	9610	9610	9610	9610	1
382	20240621	151200	86753530	9610	9610	9610	9610	50
383	20240621	151100	86273030	9620	9620	9620	9620	1
384	20240621	151000	86263410	9620	9620	9620	9620	108
385	20240621	150900	85224450	9620	9620	9620	9620	0
386	20240621	150800	85224450	9620	9620	9620	9620	50
387	20240621	150700	84743450	9620	9620	9620	9620	0
388	20240621	150600	84743450	9620	9620	9620	9620	2
389	20240621	150500	84724210	9620	9620	9620	9620	48
390	20240621	150400	84262450	9620	9620	9620	9620	52
391	20240621	150300	83762210	9620	9620	9620	9620	1
392	20240621	150200	83752590	9620	9620	9620	9620	56
393	20240621	150100	83213870	9620	9620	9620	9620	1
394	20240621	150000	83204250	9610	9610	9610	9600	43
395	20240621	145900	82791290	9620	9620	9620	9620	0
396	20240621	145800	82791290	9620	9610	9620	9610	32
397	20240621	145700	82483750	9610	9610	9610	9610	0
398	20240621	145600	82483750	9610	9620	9620	9610	66
399	20240621	145500	81848960	9620	9620	9620	9620	0
400	20240621	145400	81848960	9620	9620	9620	9620	47
401	20240621	145300	81396820	9620	9610	9620	9610	43
402	20240621	145200	80983580	9620	9620	9620	9620	53
403	20240621	145100	80473720	9620	9620	9620	9620	2
404	20240621	145000	80454480	9610	9610	9610	9610	42
405	20240621	144900	80050860	9620	9620	9620	9620	0
406	20240621	144800	80050860	9620	9610	9620	9610	4
407	20240621	144700	80012410	9610	9610	9610	9610	40
408	20240621	144600	79628010	9620	9620	9620	9620	58
409	20240621	144500	79070050	9610	9610	9610	9610	0
410	20240621	144400	79070050	9610	9610	9610	9610	13
411	20240621	144300	78945120	9610	9610	9610	9610	29
412	20240621	144200	78666430	9610	9610	9610	9610	27
413	20240621	144100	78406960	9610	9610	9610	9610	1
414	20240621	144000	78397350	9610	9620	9620	9610	63
415	20240621	143900	77791430	9610	9620	9620	9610	2
416	20240621	143800	77772200	9620	9620	9620	9620	54
417	20240621	143700	77252720	9610	9610	9610	9610	42
418	20240621	143600	76849100	9620	9620	9620	9620	60
419	20240621	143500	76271900	9620	9620	9620	9620	0
420	20240621	143400	76271900	9620	9610	9620	9610	43
421	20240621	143300	75858660	9610	9610	9610	9610	0
422	20240621	143200	75858660	9610	9610	9610	9610	5
423	20240621	143100	75810610	9610	9610	9610	9610	1
424	20240621	143000	75801000	9610	9620	9620	9610	85
425	20240621	142900	74983660	9620	9620	9620	9620	2
426	20240621	142800	74964420	9610	9610	9610	9610	8
427	20240621	142700	74887540	9610	9610	9610	9610	34
428	20240621	142600	74560800	9620	9610	9620	9610	23
429	20240621	142500	74339760	9610	9610	9610	9610	0
430	20240621	142400	74339760	9610	9620	9620	9610	64
431	20240621	142300	73724280	9610	9610	9610	9610	100
432	20240621	142200	72763280	9610	9610	9610	9610	0
433	20240621	142100	72763280	9610	9610	9610	9610	42
434	20240621	142000	72359660	9620	9620	9620	9620	0
435	20240621	141900	72359660	9620	9620	9620	9620	54
436	20240621	141800	71840180	9610	9610	9610	9610	0
437	20240621	141700	71840180	9610	9610	9610	9610	42
438	20240621	141600	71436560	9620	9620	9620	9620	1
439	20240621	141500	71426940	9610	9610	9610	9610	37
440	20240621	141400	71071370	9610	9620	9620	9610	7
441	20240621	141300	71004080	9620	9620	9620	9620	48
442	20240621	141200	70542320	9620	9620	9620	9620	0
443	20240621	141100	70542320	9620	9610	9620	9610	96
444	20240621	141000	69619220	9610	9610	9610	9610	0
445	20240621	140900	69619220	9610	9610	9610	9610	6
446	20240621	140800	69561560	9610	9610	9610	9610	36
447	20240621	140700	69215600	9620	9620	9620	9620	44
448	20240621	140600	68792320	9620	9620	9620	9620	2
449	20240621	140500	68773080	9610	9610	9610	9610	16
450	20240621	140400	68619320	9610	9620	9620	9610	27
451	20240621	140300	68359840	9620	9620	9620	9620	47
452	20240621	140200	67907700	9620	9620	9620	9620	1
453	20240621	140100	67898080	9610	9600	9610	9600	72
454	20240621	140000	67206580	9610	9610	9610	9610	0
455	20240621	135900	67206580	9610	9610	9610	9610	48
456	20240621	135800	66745300	9600	9600	9600	9600	42
457	20240621	135700	66342100	9610	9610	9610	9610	46
458	20240621	135600	65900040	9600	9600	9600	9600	0
459	20240621	135500	65900040	9600	9600	9600	9600	42
460	20240621	135400	65496840	9610	9610	9610	9610	1
461	20240621	135300	65487230	9610	9610	9610	9610	0
462	20240621	135200	65487230	9610	9610	9610	9610	2
463	20240621	135100	65468010	9600	9600	9600	9600	42
464	20240621	135000	65064810	9610	9610	9610	9610	0
465	20240621	134900	65064810	9610	9610	9610	9610	1
466	20240621	134800	65055200	9600	9600	9600	9600	42
467	20240621	134700	64652000	9610	9610	9610	9610	1
468	20240621	134600	64642390	9590	9590	9590	9590	0
469	20240621	134500	64642390	9590	9590	9590	9590	42
470	20240621	134400	64239610	9610	9610	9610	9610	2
471	20240621	134300	64220390	9610	9610	9610	9610	0
472	20240621	134200	64220390	9610	9590	9610	9590	43
473	20240621	134100	63808000	9610	9610	9610	9610	0
474	20240621	134000	63808000	9610	9610	9610	9610	0
475	20240621	133900	63808000	9610	9610	9610	9610	1
476	20240621	133800	63798390	9590	9590	9590	9590	42
477	20240621	133700	63395610	9610	9610	9610	9610	2
478	20240621	133600	63376390	9590	9590	9590	9590	0
479	20240621	133500	63376390	9590	9590	9590	9590	42
480	20240621	133400	62973610	9610	9590	9610	9590	51
481	20240621	133300	62484500	9600	9600	9600	9600	0
482	20240621	133200	62484500	9600	9590	9600	9590	48
483	20240621	133100	62024120	9600	9600	9600	9600	0
484	20240621	133000	62024120	9600	9600	9600	9600	0
485	20240621	132900	62024120	9600	9590	9600	9590	44
486	20240621	132800	61602140	9600	9600	9600	9600	0
487	20240621	132700	61602140	9600	9600	9600	9600	1
488	20240621	132600	61592540	9590	9590	9590	9590	0
489	20240621	132500	61592540	9590	9600	9600	9590	43
490	20240621	132400	61180160	9600	9600	9600	9600	0
491	20240621	132300	61180160	9600	9600	9600	9600	0
492	20240621	132200	61180160	9600	9600	9600	9600	32
493	20240621	132100	60872960	9610	9610	9610	9610	0
494	20240621	132000	60872960	9610	9610	9610	9610	1
495	20240621	131900	60863350	9600	9600	9600	9600	42
496	20240621	131800	60460150	9610	9610	9610	9610	0
497	20240621	131700	60460150	9610	9600	9610	9600	3
498	20240621	131600	60431340	9600	9600	9600	9600	42
499	20240621	131500	60028140	9610	9610	9610	9610	2
500	20240621	131400	60008920	9600	9600	9600	9600	0
501	20240621	131300	60008920	9600	9600	9600	9600	89
502	20240621	131200	59154520	9590	9600	9600	9590	43
503	20240621	131100	58742140	9600	9600	9600	9600	0
504	20240621	131000	58742140	9600	9600	9600	9600	2
505	20240621	130900	58722940	9590	9590	9590	9590	42
506	20240621	130800	58320160	9600	9600	9600	9600	0
507	20240621	130700	58320160	9600	9600	9600	9600	2
508	20240621	130600	58300960	9590	9590	9590	9590	42
509	20240621	130500	57898180	9600	9600	9600	9600	1
510	20240621	130400	57888580	9590	9590	9590	9590	0
511	20240621	130300	57888580	9590	9590	9590	9590	42
512	20240621	130200	57485800	9600	9600	9600	9600	1
513	20240621	130100	57476200	9600	9600	9600	9600	0
514	20240621	130000	57476200	9600	9600	9600	9600	2
515	20240621	125900	57457000	9590	9600	9600	9590	44
516	20240621	125800	57035020	9600	9600	9600	9600	0
517	20240621	125700	57035020	9600	9600	9600	9600	1
518	20240621	125600	57025420	9590	9590	9590	9590	42
519	20240621	125500	56622640	9600	9600	9600	9600	1
520	20240621	125400	56613040	9590	9590	9590	9590	0
521	20240621	125300	56613040	9590	9590	9590	9590	42
522	20240621	125200	56210260	9600	9600	9600	9600	2
523	20240621	125100	56191060	9600	9600	9600	9600	0
524	20240621	125000	56191060	9600	9590	9600	9590	43
525	20240621	124900	55778680	9600	9600	9600	9600	0
526	20240621	124800	55778680	9600	9600	9600	9600	1
527	20240621	124700	55769080	9590	9590	9590	9590	0
528	20240621	124600	55769080	9590	9590	9590	9590	42
529	20240621	124500	55366300	9600	9600	9600	9600	2
530	20240621	124400	55347100	9590	9590	9590	9590	0
531	20240621	124300	55347100	9590	9600	9600	9590	43
532	20240621	124200	54934720	9600	9600	9600	9600	0
533	20240621	124100	54934720	9600	9600	9600	9600	0
534	20240621	124000	54934720	9600	9600	9600	9600	33
535	20240621	123900	54617920	9600	9600	9600	9600	0
536	20240621	123800	54617920	9600	9600	9600	9600	24
537	20240621	123700	54387520	9590	9590	9590	9590	42
538	20240621	123600	53984740	9600	9600	9600	9600	0
539	20240621	123500	53984740	9600	9600	9600	9600	1
540	20240621	123400	53975140	9600	9600	9600	9600	0
541	20240621	123300	53975140	9600	9610	9610	9600	18
542	20240621	123200	53802330	9610	9610	9610	9610	0
543	20240621	123100	53802330	9610	9610	9610	9610	0
544	20240621	123000	53802330	9610	9590	9610	9590	44
545	20240621	122900	53380330	9610	9610	9610	9610	0
546	20240621	122800	53380330	9610	9610	9610	9610	1
547	20240621	122700	53370720	9590	9590	9590	9590	42
548	20240621	122600	52967940	9610	9610	9610	9610	0
549	20240621	122500	52967940	9610	9610	9610	9610	1
550	20240621	122400	52958330	9590	9590	9590	9590	42
551	20240621	122300	52555550	9610	9610	9610	9610	2
552	20240621	122200	52536330	9610	9610	9610	9610	0
553	20240621	122100	52536330	9610	9610	9610	9610	0
554	20240621	122000	52536330	9610	9590	9610	9590	43
555	20240621	121900	52123940	9600	9600	9600	9600	27
556	20240621	121800	51864740	9600	9600	9600	9600	1
557	20240621	121700	51855140	9590	9590	9590	9590	42
558	20240621	121600	51452360	9600	9600	9600	9600	0
559	20240621	121500	51452360	9600	9600	9600	9600	2
560	20240621	121400	51433160	9600	9600	9600	9600	12
561	20240621	121300	51317960	9610	9610	9610	9610	1
562	20240621	121200	51308350	9610	9610	9610	9610	0
563	20240621	121100	51308350	9610	9610	9610	9610	1
564	20240621	121000	51298740	9600	9600	9600	9600	42
565	20240621	120900	50895540	9610	9610	9610	9610	0
566	20240621	120800	50895540	9610	9610	9610	9610	1
567	20240621	120700	50885930	9600	9600	9600	9600	42
568	20240621	120600	50482730	9610	9610	9610	9610	2
569	20240621	120500	50463510	9600	9600	9600	9600	0
570	20240621	120400	50463510	9600	9600	9600	9600	42
571	20240621	120300	50060310	9610	9610	9610	9610	1
572	20240621	120200	50050700	9600	9600	9600	9600	0
573	20240621	120100	50050700	9600	9600	9610	9600	93
574	20240621	120000	49157890	9600	9600	9600	9600	0
575	20240621	115900	49157890	9600	9600	9600	9600	31
576	20240621	115800	48860290	9600	9600	9600	9600	2
577	20240621	115700	48841090	9590	9590	9590	9590	42
578	20240621	115600	48438310	9600	9600	9600	9600	1
579	20240621	115500	48428710	9590	9590	9590	9590	0
580	20240621	115400	48428710	9590	9590	9590	9590	42
581	20240621	115300	48025930	9600	9600	9600	9600	1
582	20240621	115200	48016330	9590	9590	9590	9590	0
583	20240621	115100	48016330	9590	9600	9600	9590	44
584	20240621	115000	47594350	9600	9600	9600	9600	0
585	20240621	114900	47594350	9600	9600	9600	9600	0
586	20240621	114800	47594350	9600	9590	9600	9590	43
587	20240621	114700	47181970	9600	9600	9600	9600	0
588	20240621	114600	47181970	9600	9600	9600	9600	1
589	20240621	114500	47172370	9600	9600	9600	9600	0
590	20240621	114400	47172370	9600	9600	9600	9600	5
591	20240621	114300	47124370	9600	9600	9600	9600	2
592	20240621	114200	47105170	9590	9590	9590	9590	0
593	20240621	114100	47105170	9590	9600	9600	9590	43
594	20240621	114000	46692790	9600	9600	9600	9600	0
595	20240621	113900	46692790	9600	9600	9600	9600	0
596	20240621	113800	46692790	9600	9590	9600	9590	43
597	20240621	113700	46280410	9600	9600	9600	9600	0
598	20240621	113600	46280410	9600	9600	9600	9600	2
599	20240621	113500	46261210	9590	9590	9590	9590	42
600	20240621	113400	45858430	9600	9600	9600	9600	1
601	20240621	113300	45848830	9600	9600	9600	9600	31
602	20240621	113200	45551230	9600	9600	9600	9600	0
603	20240621	113100	45551230	9600	9610	9610	9600	3
604	20240621	113000	45522420	9610	9610	9610	9610	0
605	20240621	112900	45522420	9610	9610	9610	9610	2
606	20240621	112800	45503200	9600	9600	9600	9600	42
607	20240621	112700	45100000	9610	9610	9610	9610	0
608	20240621	112600	45100000	9610	9610	9610	9610	1
609	20240621	112500	45090390	9600	9600	9600	9600	42
610	20240621	112400	44687190	9610	9610	9610	9610	1
611	20240621	112300	44677580	9600	9600	9600	9600	0
612	20240621	112200	44677580	9600	9600	9600	9600	42
613	20240621	112100	44274380	9610	9610	9610	9610	2
614	20240621	112000	44255160	9610	9610	9610	9610	0
615	20240621	111900	44255160	9610	9610	9610	9610	1
616	20240621	111800	44245550	9600	9600	9600	9600	42
617	20240621	111700	43842350	9610	9610	9610	9610	0
618	20240621	111600	43842350	9610	9610	9610	9610	1
619	20240621	111500	43832740	9600	9600	9600	9600	42
620	20240621	111400	43429540	9610	9620	9620	9610	1845
621	20240621	111300	25699070	9610	9610	9610	9610	0
622	20240621	111200	25699070	9610	9610	9610	9610	42
623	20240621	111100	25295450	9620	9620	9620	9620	1
624	20240621	111000	25285830	9620	9620	9620	9620	0
625	20240621	110900	25285830	9620	9610	9620	9610	43
626	20240621	110800	24872590	9620	9620	9620	9620	0
627	20240621	110700	24872590	9620	9620	9620	9620	0
628	20240621	110600	24872590	9620	9620	9620	9620	2
629	20240621	110500	24853350	9610	9610	9610	9610	42
630	20240621	110400	24449730	9620	9620	9620	9620	1
631	20240621	110300	24440110	9610	9610	9610	9610	0
632	20240621	110200	24440110	9610	9610	9610	9610	42
633	20240621	110100	24036490	9620	9610	9620	9610	501
634	20240621	110000	19221870	9620	9620	9620	9620	0
635	20240621	105900	19221870	9620	9610	9620	9610	44
636	20240621	105800	18799010	9620	9620	9620	9620	0
637	20240621	105700	18799010	9620	9620	9620	9620	1
638	20240621	105600	18789390	9610	9610	9610	9610	42
639	20240621	105500	18385770	9620	9620	9620	9620	0
640	20240621	105400	18385770	9620	9620	9620	9620	1
641	20240621	105300	18376150	9610	9610	9610	9610	0
642	20240621	105200	18376150	9610	9620	9620	9610	44
643	20240621	105100	17953290	9610	9610	9610	9610	0
644	20240621	105000	17953290	9610	9610	9610	9610	0
645	20240621	104900	17953290	9610	9620	9620	9610	75
646	20240621	104800	17232210	9620	9620	9620	9620	0
647	20240621	104700	17232210	9620	9620	9620	9620	1
648	20240621	104600	17222590	9610	9610	9610	9610	42
649	20240621	104500	16818970	9620	9620	9620	9620	0
650	20240621	104400	16818970	9620	9620	9620	9620	2
651	20240621	104300	16799730	9610	9610	9610	9610	42
652	20240621	104200	16396110	9620	9620	9620	9620	1
653	20240621	104100	16386490	9610	9610	9610	9610	0
654	20240621	104000	16386490	9610	9610	9610	9610	0
655	20240621	103900	16386490	9610	9620	9620	9610	43
656	20240621	103800	15973250	9620	9620	9620	9620	0
657	20240621	103700	15973250	9620	9620	9620	9620	2
658	20240621	103600	15954010	9610	9610	9610	9610	42
659	20240621	103500	15550390	9620	9620	9620	9620	0
660	20240621	103400	15550390	9620	9620	9620	9620	1
661	20240621	103300	15540770	9610	9610	9610	9610	42
662	20240621	103200	15137150	9620	9620	9620	9620	1
663	20240621	103100	15127530	9610	9610	9610	9610	0
664	20240621	103000	15127530	9610	9610	9610	9610	42
665	20240621	102900	14723910	9620	9620	9620	9620	2
666	20240621	102800	14704670	9620	9620	9620	9620	0
667	20240621	102700	14704670	9620	9620	9620	9620	1
668	20240621	102600	14695050	9610	9610	9610	9610	42
669	20240621	102500	14291430	9620	9620	9620	9620	31
670	20240621	102400	13993210	9620	9620	9620	9620	1
671	20240621	102300	13983590	9610	9610	9610	9610	42
672	20240621	102200	13579970	9620	9610	9620	9610	54
673	20240621	102100	13061010	9610	9610	9610	9610	0
674	20240621	102000	13061010	9610	9620	9620	9610	43
675	20240621	101900	12647770	9620	9620	9620	9620	0
676	20240621	101800	12647770	9620	9620	9620	9620	1
677	20240621	101700	12638150	9620	9610	9620	9610	43
678	20240621	101600	12224910	9620	9620	9620	9620	0
679	20240621	101500	12224910	9620	9620	9620	9620	2
680	20240621	101400	12205670	9610	9610	9610	9610	0
681	20240621	101300	12205670	9610	9610	9610	9610	42
682	20240621	101200	11802050	9620	9620	9620	9620	1
683	20240621	101100	11792430	9610	9610	9610	9610	0
684	20240621	101000	11792430	9610	9620	9620	9610	43
685	20240621	100900	11379190	9620	9620	9620	9620	0
686	20240621	100800	11379190	9620	9620	9620	9620	0
687	20240621	100700	11379190	9620	9610	9620	9610	44
688	20240621	100600	10956330	9620	9620	9620	9620	0
689	20240621	100500	10956330	9620	9620	9620	9620	2
690	20240621	100400	10937090	9610	9610	9610	9610	42
691	20240621	100300	10533470	9620	9620	9620	9620	0
692	20240621	100200	10533470	9620	9620	9620	9620	1
693	20240621	100100	10523850	9610	9610	9610	9610	0
694	20240621	100000	10523850	9610	9620	9620	9610	44
695	20240621	095900	10100990	9620	9620	9620	9620	0
696	20240621	095800	10100990	9620	9620	9620	9620	40
697	20240621	095700	9716190	9620	9610	9620	9610	43
698	20240621	095600	9302950	9620	9620	9620	9620	0
699	20240621	095500	9302950	9620	9620	9620	9620	1
700	20240621	095400	9293330	9610	9610	9610	9610	42
701	20240621	095300	8889710	9620	9620	9620	9620	0
702	20240621	095200	8889710	9620	9620	9620	9620	2
703	20240621	095100	8870470	9610	9610	9610	9610	42
704	20240621	095000	8466850	9620	9620	9620	9620	1
705	20240621	094900	8457230	9620	9620	9620	9620	0
706	20240621	094800	8457230	9620	9620	9620	9620	1
707	20240621	094700	8447610	9610	9610	9610	9610	42
708	20240621	094600	8043990	9620	9620	9620	9620	0
709	20240621	094500	8043990	9620	9620	9620	9620	2
710	20240621	094400	8024750	9610	9610	9610	9610	542
711	20240621	094300	2816130	9620	9620	9620	9620	1
712	20240621	094200	2806510	9610	9610	9610	9610	0
713	20240621	094100	2806510	9610	9610	9610	9610	42
714	20240621	094000	2402890	9620	9620	9620	9620	1
715	20240621	093900	2393270	9610	9610	9610	9610	0
716	20240621	093800	2393270	9610	9620	9620	9610	44
717	20240621	093700	1970410	9620	9620	9620	9620	0
718	20240621	093600	1970410	9620	9620	9620	9620	0
719	20240621	093500	1970410	9620	9620	9620	9620	1
720	20240621	093400	1960790	9620	9620	9620	9620	6
721	20240621	093300	1903070	9630	9630	9630	9630	1
722	20240621	093200	1893440	9630	9630	9630	9630	0
723	20240621	093100	1893440	9630	9630	9630	9630	0
724	20240621	093000	1893440	9630	9630	9630	9630	2
725	20240621	092900	1874180	9630	9630	9630	9630	0
726	20240621	092800	1874180	9630	9630	9630	9630	1
727	20240621	092700	1864550	9630	9630	9630	9630	0
728	20240621	092600	1864550	9630	9630	9630	9630	0
729	20240621	092500	1864550	9630	9630	9630	9630	1
730	20240621	092400	1854920	9630	9630	9630	9630	0
731	20240621	092300	1854920	9630	9630	9630	9630	2
732	20240621	092200	1835660	9630	9630	9630	9630	0
733	20240621	092100	1835660	9630	9630	9630	9630	0
734	20240621	092000	1835660	9630	9630	9630	9630	1
735	20240621	091900	1826030	9630	9630	9630	9630	0
736	20240621	091800	1826030	9630	9630	9630	9630	1
737	20240621	091700	1816400	9630	9630	9630	9630	0
738	20240621	091600	1816400	9630	9630	9630	9630	0
739	20240621	091500	1816400	9630	9630	9630	9630	2
740	20240621	091400	1797140	9630	9630	9630	9630	0
741	20240621	091300	1797140	9630	9630	9630	9630	2
742	20240621	091200	1777880	9630	9630	9630	9630	0
743	20240621	091100	1777880	9630	9630	9630	9630	1
744	20240621	091000	1768250	9620	9620	9620	9620	0
745	20240621	090900	1768250	9620	9620	9620	9620	0
746	20240621	090800	1768250	9620	9610	9620	9610	101
747	20240621	090700	797630	9610	9610	9610	9610	0
748	20240621	090600	797630	9610	9610	9610	9610	0
749	20240621	090500	797630	9610	9610	9610	9610	72
750	20240621	090400	105710	9610	9610	9610	9610	0
751	20240621	090300	105710	9610	9610	9610	9610	0
752	20240621	090200	105710	9610	9610	9610	9610	0
753	20240621	090100	105710	9610	9610	9610	9610	0
754	20240621	090000	105710	9610	9610	9610	9610	11