KissMeData/049480/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	192900	238204065	2430	2430	2430	2430	10628
3	20240621	192800	238204065	2430	2430	2430	2430	0
4	20240621	192700	238204065	2430	2430	2430	2430	0
5	20240621	192600	238204065	2430	2430	2430	2430	0
6	20240621	192500	238204065	2430	2430	2430	2430	0
7	20240621	192400	238204065	2430	2430	2430	2430	0
8	20240621	192300	238204065	2430	2430	2430	2430	0
9	20240621	192200	238204065	2430	2430	2430	2430	0
10	20240621	192100	238204065	2430	2430	2430	2430	0
11	20240621	192000	238204065	2430	2430	2430	2430	0
12	20240621	191900	238204065	2430	2430	2430	2430	0
13	20240621	191800	238204065	2430	2430	2430	2430	0
14	20240621	191700	238204065	2430	2430	2430	2430	0
15	20240621	191600	238204065	2430	2430	2430	2430	0
16	20240621	191500	238204065	2430	2430	2430	2430	0
17	20240621	191400	238204065	2430	2430	2430	2430	0
18	20240621	191300	238204065	2430	2430	2430	2430	0
19	20240621	191200	238204065	2430	2430	2430	2430	0
20	20240621	191100	238204065	2430	2430	2430	2430	0
21	20240621	191000	238204065	2430	2430	2430	2430	0
22	20240621	190900	238204065	2430	2430	2430	2430	0
23	20240621	190800	238204065	2430	2430	2430	2430	0
24	20240621	190700	238204065	2430	2430	2430	2430	0
25	20240621	190600	238204065	2430	2430	2430	2430	0
26	20240621	190500	238204065	2430	2430	2430	2430	0
27	20240621	190400	238204065	2430	2430	2430	2430	0
28	20240621	190300	238204065	2430	2430	2430	2430	0
29	20240621	190200	238204065	2430	2430	2430	2430	0
30	20240621	190100	238204065	2430	2430	2430	2430	0
31	20240621	190000	238204065	2430	2430	2430	2430	0
32	20240621	185900	238204065	2430	2430	2430	2430	10628
33	20240621	185800	238204065	2430	2430	2430	2430	0
34	20240621	185700	238204065	2430	2430	2430	2430	0
35	20240621	185600	238204065	2430	2430	2430	2430	0
36	20240621	185500	238204065	2430	2430	2430	2430	0
37	20240621	185400	238204065	2430	2430	2430	2430	0
38	20240621	185300	238204065	2430	2430	2430	2430	0
39	20240621	185200	238204065	2430	2430	2430	2430	0
40	20240621	185100	238204065	2430	2430	2430	2430	0
41	20240621	185000	238204065	2430	2430	2430	2430	0
42	20240621	184900	238204065	2430	2430	2430	2430	0
43	20240621	184800	238204065	2430	2430	2430	2430	0
44	20240621	184700	238204065	2430	2430	2430	2430	0
45	20240621	184600	238204065	2430	2430	2430	2430	0
46	20240621	184500	238204065	2430	2430	2430	2430	0
47	20240621	184400	238204065	2430	2430	2430	2430	0
48	20240621	184300	238204065	2430	2430	2430	2430	0
49	20240621	184200	238204065	2430	2430	2430	2430	0
50	20240621	184100	238204065	2430	2430	2430	2430	0
51	20240621	184000	238204065	2430	2430	2430	2430	0
52	20240621	183900	238204065	2430	2430	2430	2430	0
53	20240621	183800	238204065	2430	2430	2430	2430	0
54	20240621	183700	238204065	2430	2430	2430	2430	0
55	20240621	183600	238204065	2430	2430	2430	2430	0
56	20240621	183500	238204065	2430	2430	2430	2430	0
57	20240621	183400	238204065	2430	2430	2430	2430	0
58	20240621	183300	238204065	2430	2430	2430	2430	0
59	20240621	183200	238204065	2430	2430	2430	2430	0
60	20240621	183100	238204065	2430	2430	2430	2430	0
61	20240621	183000	238204065	2430	2430	2430	2430	0
62	20240621	182900	238204065	2430	2430	2430	2430	10628
63	20240621	182800	238204065	2430	2430	2430	2430	0
64	20240621	182700	238204065	2430	2430	2430	2430	0
65	20240621	182600	238204065	2430	2430	2430	2430	0
66	20240621	182500	238204065	2430	2430	2430	2430	0
67	20240621	182400	238204065	2430	2430	2430	2430	0
68	20240621	182300	238204065	2430	2430	2430	2430	0
69	20240621	182200	238204065	2430	2430	2430	2430	0
70	20240621	182100	238204065	2430	2430	2430	2430	0
71	20240621	182000	238204065	2430	2430	2430	2430	0
72	20240621	181900	238204065	2430	2430	2430	2430	0
73	20240621	181800	238204065	2430	2430	2430	2430	0
74	20240621	181700	238204065	2430	2430	2430	2430	0
75	20240621	181600	238204065	2430	2430	2430	2430	0
76	20240621	181500	238204065	2430	2430	2430	2430	0
77	20240621	181400	238204065	2430	2430	2430	2430	0
78	20240621	181300	238204065	2430	2430	2430	2430	0
79	20240621	181200	238204065	2430	2430	2430	2430	0
80	20240621	181100	238204065	2430	2430	2430	2430	0
81	20240621	181000	238204065	2430	2430	2430	2430	0
82	20240621	180900	238204065	2430	2430	2430	2430	0
83	20240621	180800	238204065	2430	2430	2430	2430	0
84	20240621	180700	238204065	2430	2430	2430	2430	0
85	20240621	180600	238204065	2430	2430	2430	2430	0
86	20240621	180500	238204065	2430	2430	2430	2430	0
87	20240621	180400	238204065	2430	2430	2430	2430	0
88	20240621	180300	238204065	2430	2430	2430	2430	0
89	20240621	180200	238204065	2430	2430	2430	2430	0
90	20240621	180100	238204065	2430	2430	2430	2430	0
91	20240621	180000	238204065	2430	2430	2430	2430	0
92	20240621	175900	238204065	2430	2430	2430	2430	10628
93	20240621	175800	238204065	2430	2430	2430	2430	0
94	20240621	175700	238204065	2430	2430	2430	2430	0
95	20240621	175600	238204065	2430	2430	2430	2430	0
96	20240621	175500	238204065	2430	2430	2430	2430	0
97	20240621	175400	238204065	2430	2430	2430	2430	0
98	20240621	175300	238204065	2430	2430	2430	2430	0
99	20240621	175200	238204065	2430	2430	2430	2430	0
100	20240621	175100	238204065	2430	2430	2430	2430	0
101	20240621	175000	238204065	2430	2430	2430	2430	0
102	20240621	174900	238204065	2430	2430	2430	2430	0
103	20240621	174800	238204065	2430	2430	2430	2430	0
104	20240621	174700	238204065	2430	2430	2430	2430	0
105	20240621	174600	238204065	2430	2430	2430	2430	0
106	20240621	174500	238204065	2430	2430	2430	2430	0
107	20240621	174400	238204065	2430	2430	2430	2430	0
108	20240621	174300	238204065	2430	2430	2430	2430	0
109	20240621	174200	238204065	2430	2430	2430	2430	0
110	20240621	174100	238204065	2430	2430	2430	2430	0
111	20240621	174000	238204065	2430	2430	2430	2430	0
112	20240621	173900	238204065	2430	2430	2430	2430	0
113	20240621	173800	238204065	2430	2430	2430	2430	0
114	20240621	173700	238204065	2430	2430	2430	2430	0
115	20240621	173600	238204065	2430	2430	2430	2430	0
116	20240621	173500	238204065	2430	2430	2430	2430	0
117	20240621	173400	238204065	2430	2430	2430	2430	0
118	20240621	173300	238204065	2430	2430	2430	2430	0
119	20240621	173200	238204065	2430	2430	2430	2430	0
120	20240621	173100	238204065	2430	2430	2430	2430	0
121	20240621	173000	238204065	2430	2430	2430	2430	0
122	20240621	172900	238204065	2430	2430	2430	2430	10628
123	20240621	172800	238204065	2430	2430	2430	2430	0
124	20240621	172700	238204065	2430	2430	2430	2430	0
125	20240621	172600	238204065	2430	2430	2430	2430	0
126	20240621	172500	238204065	2430	2430	2430	2430	0
127	20240621	172400	238204065	2430	2430	2430	2430	0
128	20240621	172300	238204065	2430	2430	2430	2430	0
129	20240621	172200	238204065	2430	2430	2430	2430	0
130	20240621	172100	238204065	2430	2430	2430	2430	0
131	20240621	172000	238204065	2430	2430	2430	2430	0
132	20240621	171900	238204065	2430	2430	2430	2430	0
133	20240621	171800	238204065	2430	2430	2430	2430	0
134	20240621	171700	238204065	2430	2430	2430	2430	0
135	20240621	171600	238204065	2430	2430	2430	2430	0
136	20240621	171500	238204065	2430	2430	2430	2430	0
137	20240621	171400	238204065	2430	2430	2430	2430	0
138	20240621	171300	238204065	2430	2430	2430	2430	0
139	20240621	171200	238204065	2430	2430	2430	2430	0
140	20240621	171100	238204065	2430	2430	2430	2430	0
141	20240621	171000	238204065	2430	2430	2430	2430	0
142	20240621	170900	238204065	2430	2430	2430	2430	0
143	20240621	170800	238204065	2430	2430	2430	2430	0
144	20240621	170700	238204065	2430	2430	2430	2430	0
145	20240621	170600	238204065	2430	2430	2430	2430	0
146	20240621	170500	238204065	2430	2430	2430	2430	0
147	20240621	170400	238204065	2430	2430	2430	2430	0
148	20240621	170300	238204065	2430	2430	2430	2430	0
149	20240621	170200	238204065	2430	2430	2430	2430	0
150	20240621	170100	238204065	2430	2430	2430	2430	0
151	20240621	170000	238204065	2430	2430	2430	2430	0
152	20240621	165900	238204065	2430	2430	2430	2430	10628
153	20240621	165800	238204065	2430	2430	2430	2430	0
154	20240621	165700	238204065	2430	2430	2430	2430	0
155	20240621	165600	238204065	2430	2430	2430	2430	0
156	20240621	165500	238204065	2430	2430	2430	2430	0
157	20240621	165400	238204065	2430	2430	2430	2430	0
158	20240621	165300	238204065	2430	2430	2430	2430	0
159	20240621	165200	238204065	2430	2430	2430	2430	0
160	20240621	165100	238204065	2430	2430	2430	2430	0
161	20240621	165000	238204065	2430	2430	2430	2430	0
162	20240621	164900	238204065	2430	2430	2430	2430	0
163	20240621	164800	238204065	2430	2430	2430	2430	0
164	20240621	164700	238204065	2430	2430	2430	2430	0
165	20240621	164600	238204065	2430	2430	2430	2430	0
166	20240621	164500	238204065	2430	2430	2430	2430	0
167	20240621	164400	238204065	2430	2430	2430	2430	0
168	20240621	164300	238204065	2430	2430	2430	2430	0
169	20240621	164200	238204065	2430	2430	2430	2430	0
170	20240621	164100	238204065	2430	2430	2430	2430	0
171	20240621	164000	238204065	2430	2430	2430	2430	0
172	20240621	163900	238204065	2430	2430	2430	2430	0
173	20240621	163800	238204065	2430	2430	2430	2430	0
174	20240621	163700	238204065	2430	2430	2430	2430	0
175	20240621	163600	238204065	2430	2430	2430	2430	0
176	20240621	163500	238204065	2430	2430	2430	2430	0
177	20240621	163400	238204065	2430	2430	2430	2430	0
178	20240621	163300	238204065	2430	2430	2430	2430	0
179	20240621	163200	238204065	2430	2430	2430	2430	0
180	20240621	163100	238204065	2430	2430	2430	2430	0
181	20240621	163000	238204065	2430	2430	2430	2430	0
182	20240621	162900	238204065	2430	2430	2430	2430	10628
183	20240621	162800	238204065	2430	2430	2430	2430	0
184	20240621	162700	238204065	2430	2430	2430	2430	0
185	20240621	162600	238204065	2430	2430	2430	2430	0
186	20240621	162500	238204065	2430	2430	2430	2430	0
187	20240621	162400	238204065	2430	2430	2430	2430	0
188	20240621	162300	238204065	2430	2430	2430	2430	0
189	20240621	162200	238204065	2430	2430	2430	2430	0
190	20240621	162100	238204065	2430	2430	2430	2430	0
191	20240621	162000	238204065	2430	2430	2430	2430	0
192	20240621	161900	238204065	2430	2430	2430	2430	0
193	20240621	161800	238204065	2430	2430	2430	2430	0
194	20240621	161700	238204065	2430	2430	2430	2430	0
195	20240621	161600	238204065	2430	2430	2430	2430	0
196	20240621	161500	238204065	2430	2430	2430	2430	0
197	20240621	161400	238204065	2430	2430	2430	2430	0
198	20240621	161300	238204065	2430	2430	2430	2430	0
199	20240621	161200	238204065	2430	2430	2430	2430	0
200	20240621	161100	238204065	2430	2430	2430	2430	0
201	20240621	161000	238204065	2430	2430	2430	2430	0
202	20240621	160900	238204065	2430	2430	2430	2430	0
203	20240621	160800	238204065	2430	2430	2430	2430	0
204	20240621	160700	238204065	2430	2430	2430	2430	0
205	20240621	160600	238204065	2430	2430	2430	2430	0
206	20240621	160500	238204065	2430	2430	2430	2430	0
207	20240621	160400	238204065	2430	2430	2430	2430	0
208	20240621	160300	238204065	2430	2430	2430	2430	0
209	20240621	160200	238204065	2430	2430	2430	2430	0
210	20240621	160100	238204065	2430	2430	2430	2430	0
211	20240621	160000	238204065	2430	2430	2430	2430	0
212	20240621	155900	238204065	2430	2430	2430	2430	10628
213	20240621	155800	238204065	2430	2430	2430	2430	0
214	20240621	155700	238204065	2430	2430	2430	2430	0
215	20240621	155600	238204065	2430	2430	2430	2430	0
216	20240621	155500	238204065	2430	2430	2430	2430	0
217	20240621	155400	238204065	2430	2430	2430	2430	0
218	20240621	155300	238204065	2430	2430	2430	2430	0
219	20240621	155200	238204065	2430	2430	2430	2430	0
220	20240621	155100	238204065	2430	2430	2430	2430	0
221	20240621	155000	238204065	2430	2430	2430	2430	0
222	20240621	154900	238204065	2430	2430	2430	2430	0
223	20240621	154800	238204065	2430	2430	2430	2430	0
224	20240621	154700	238204065	2430	2430	2430	2430	0
225	20240621	154600	238204065	2430	2430	2430	2430	0
226	20240621	154500	238204065	2430	2430	2430	2430	0
227	20240621	154400	238204065	2430	2430	2430	2430	0
228	20240621	154300	238204065	2430	2430	2430	2430	0
229	20240621	154200	238204065	2430	2430	2430	2430	0
230	20240621	154100	238204065	2430	2430	2430	2430	0
231	20240621	154000	238204065	2430	2430	2430	2430	0
232	20240621	153900	238204065	2430	2430	2430	2430	0
233	20240621	153800	238204065	2430	2430	2430	2430	0
234	20240621	153700	238204065	2430	2430	2430	2430	0
235	20240621	153600	238204065	2430	2430	2430	2430	0
236	20240621	153500	238204065	2430	2430	2430	2430	0
237	20240621	153400	238204065	2430	2430	2430	2430	0
238	20240621	153300	238204065	2430	2430	2430	2430	0
239	20240621	153200	238204065	2430	2430	2430	2430	0
240	20240621	153100	238204065	2430	2430	2430	2430	0
241	20240621	153000	238204065	2430	2430	2430	2430	10628
242	20240621	152900	212378025	2440	2440	2440	2440	0
243	20240621	152800	212378025	2440	2440	2440	2440	0
244	20240621	152700	212378025	2440	2440	2440	2440	0
245	20240621	152600	212378025	2440	2440	2440	2440	0
246	20240621	152500	212378025	2440	2440	2440	2440	0
247	20240621	152400	212378025	2440	2440	2440	2440	0
248	20240621	152300	212378025	2440	2440	2440	2440	0
249	20240621	152200	212378025	2440	2440	2440	2440	0
250	20240621	152100	212378025	2440	2440	2440	2440	0
251	20240621	152000	212378025	2440	2440	2440	2440	0
252	20240621	151900	212378025	2440	2440	2440	2430	409
253	20240621	151800	211380255	2440	2440	2440	2440	0
254	20240621	151700	211380255	2440	2435	2440	2430	314
255	20240621	151600	210615670	2440	2440	2440	2440	2
256	20240621	151500	210610790	2435	2435	2440	2435	1753
257	20240621	151400	206342230	2435	2430	2435	2430	285
258	20240621	151300	205649395	2435	2435	2435	2435	20
259	20240621	151200	205600695	2435	2430	2435	2430	67
260	20240621	151100	205437880	2435	2435	2435	2435	0
261	20240621	151000	205437880	2435	2435	2435	2435	50
262	20240621	150900	205316130	2435	2430	2435	2430	16
263	20240621	150800	205277230	2435	2435	2435	2435	10
264	20240621	150700	205252880	2435	2435	2435	2435	20
265	20240621	150600	205204180	2435	2430	2435	2430	1644
266	20240621	150500	201209210	2430	2430	2430	2430	0
267	20240621	150400	201209210	2430	2435	2435	2430	269
268	20240621	150300	200554805	2445	2445	2445	2445	0
269	20240621	150200	200554805	2445	2445	2445	2445	0
270	20240621	150100	200554805	2445	2445	2445	2445	1
271	20240621	150000	200552360	2445	2445	2445	2445	1
272	20240621	145900	200549915	2435	2435	2435	2435	324
273	20240621	145800	199760975	2445	2445	2445	2445	0
274	20240621	145700	199760975	2445	2445	2445	2445	0
275	20240621	145600	199760975	2445	2445	2445	2445	0
276	20240621	145500	199760975	2445	2445	2445	2445	250
277	20240621	145400	199149725	2445	2445	2445	2445	0
278	20240621	145300	199149725	2445	2445	2445	2445	0
279	20240621	145200	199149725	2445	2440	2445	2435	5001
280	20240621	145100	186966350	2440	2440	2440	2440	0
281	20240621	145000	186966350	2440	2445	2445	2440	201
282	20240621	144900	186475905	2440	2440	2440	2440	0
283	20240621	144800	186475905	2440	2440	2440	2440	0
284	20240621	144700	186475905	2440	2440	2440	2440	0
285	20240621	144600	186475905	2440	2440	2440	2440	238
286	20240621	144500	185895185	2440	2445	2445	2440	90
287	20240621	144400	185675535	2445	2445	2445	2445	0
288	20240621	144300	185675535	2445	2445	2445	2445	3
289	20240621	144200	185668200	2445	2445	2445	2445	0
290	20240621	144100	185668200	2445	2445	2445	2445	0
291	20240621	144000	185668200	2445	2445	2445	2445	0
292	20240621	143900	185668200	2445	2445	2445	2445	9
293	20240621	143800	185646195	2445	2445	2445	2445	0
294	20240621	143700	185646195	2445	2445	2445	2445	0
295	20240621	143600	185646195	2445	2445	2445	2445	0
296	20240621	143500	185646195	2445	2445	2445	2445	51
297	20240621	143400	185521500	2445	2445	2445	2445	100
298	20240621	143300	185277000	2445	2445	2445	2445	0
299	20240621	143200	185277000	2445	2440	2445	2440	2
300	20240621	143100	185272115	2440	2440	2440	2440	5
301	20240621	143000	185259915	2445	2440	2445	2440	2
302	20240621	142900	185255030	2440	2440	2440	2440	0
303	20240621	142800	185255030	2440	2440	2440	2440	0
304	20240621	142700	185255030	2440	2440	2440	2440	100
305	20240621	142600	185011030	2440	2440	2445	2440	596
306	20240621	142500	183556785	2445	2445	2445	2445	0
307	20240621	142400	183556785	2445	2445	2445	2445	0
308	20240621	142300	183556785	2445	2445	2445	2445	0
309	20240621	142200	183556785	2445	2445	2445	2445	0
310	20240621	142100	183556785	2445	2445	2445	2445	0
311	20240621	142000	183556785	2445	2445	2445	2445	0
312	20240621	141900	183556785	2445	2440	2445	2440	13
313	20240621	141800	183525005	2440	2440	2440	2440	848
314	20240621	141700	181455885	2445	2445	2445	2445	0
315	20240621	141600	181455885	2445	2445	2445	2445	0
316	20240621	141500	181455885	2445	2445	2445	2445	0
317	20240621	141400	181455885	2445	2440	2445	2440	42
318	20240621	141300	181353395	2440	2440	2440	2440	0
319	20240621	141200	181353395	2440	2440	2440	2440	0
320	20240621	141100	181353395	2440	2440	2440	2440	0
321	20240621	141000	181353395	2440	2440	2440	2440	0
322	20240621	140900	181353395	2440	2440	2440	2440	0
323	20240621	140800	181353395	2440	2440	2440	2440	131
324	20240621	140700	181033755	2450	2450	2450	2450	0
325	20240621	140600	181033755	2450	2450	2450	2450	0
326	20240621	140500	181033755	2450	2450	2450	2450	1
327	20240621	140400	181031305	2445	2445	2445	2445	0
328	20240621	140300	181031305	2445	2445	2445	2445	0
329	20240621	140200	181031305	2445	2445	2445	2445	0
330	20240621	140100	181031305	2445	2445	2445	2445	0
331	20240621	140000	181031305	2445	2445	2445	2445	0
332	20240621	135900	181031305	2445	2445	2445	2445	0
333	20240621	135800	181031305	2445	2450	2450	2445	2
334	20240621	135700	181026410	2435	2450	2450	2435	689
335	20240621	135600	179339695	2450	2450	2450	2450	0
336	20240621	135500	179339695	2450	2450	2450	2450	7
337	20240621	135400	179322545	2450	2450	2450	2450	2
338	20240621	135300	179317645	2435	2445	2445	2435	1832
339	20240621	135200	174853920	2445	2445	2445	2445	0
340	20240621	135100	174853920	2445	2445	2445	2445	0
341	20240621	135000	174853920	2445	2445	2445	2445	0
342	20240621	134900	174853920	2445	2445	2445	2445	767
343	20240621	134800	172978605	2440	2440	2440	2440	0
344	20240621	134700	172978605	2440	2440	2440	2440	0
345	20240621	134600	172978605	2440	2445	2445	2440	2102
346	20240621	134500	167847940	2450	2455	2455	2450	50
347	20240621	134400	167725365	2460	2460	2460	2460	0
348	20240621	134300	167725365	2460	2460	2460	2460	0
349	20240621	134200	167725365	2460	2460	2460	2460	0
350	20240621	134100	167725365	2460	2460	2460	2460	0
351	20240621	134000	167725365	2460	2460	2460	2460	0
352	20240621	133900	167725365	2460	2460	2460	2460	0
353	20240621	133800	167725365	2460	2460	2460	2460	0
354	20240621	133700	167725365	2460	2460	2460	2460	0
355	20240621	133600	167725365	2460	2460	2460	2460	0
356	20240621	133500	167725365	2460	2460	2460	2460	91
357	20240621	133400	167501505	2440	2445	2445	2440	500
358	20240621	133300	166280820	2465	2465	2465	2465	0
359	20240621	133200	166280820	2465	2465	2465	2465	0
360	20240621	133100	166280820	2465	2465	2465	2465	0
361	20240621	133000	166280820	2465	2465	2465	2465	0
362	20240621	132900	166280820	2465	2465	2465	2465	0
363	20240621	132800	166280820	2465	2465	2465	2465	0
364	20240621	132700	166280820	2465	2465	2465	2465	0
365	20240621	132600	166280820	2465	2465	2465	2465	50
366	20240621	132500	166157570	2465	2460	2465	2460	134
367	20240621	132400	165827760	2465	2460	2465	2460	911
368	20240621	132300	163586695	2460	2460	2460	2460	0
369	20240621	132200	163586695	2460	2460	2460	2460	0
370	20240621	132100	163586695	2460	2460	2460	2460	0
371	20240621	132000	163586695	2460	2460	2460	2460	20
372	20240621	131900	163537495	2460	2460	2460	2460	0
373	20240621	131800	163537495	2460	2460	2460	2460	0
374	20240621	131700	163537495	2460	2460	2460	2460	0
375	20240621	131600	163537495	2460	2445	2460	2445	3
376	20240621	131500	163530145	2445	2445	2445	2445	0
377	20240621	131400	163530145	2445	2445	2445	2445	1
378	20240621	131300	163527700	2460	2460	2460	2460	0
379	20240621	131200	163527700	2460	2460	2460	2460	0
380	20240621	131100	163527700	2460	2460	2460	2460	0
381	20240621	131000	163527700	2460	2460	2460	2460	9000
382	20240621	130900	141387700	2460	2460	2460	2460	0
383	20240621	130800	141387700	2460	2460	2460	2460	30
384	20240621	130700	141313900	2460	2460	2460	2460	0
385	20240621	130600	141313900	2460	2460	2460	2460	0
386	20240621	130500	141313900	2460	2460	2460	2460	0
387	20240621	130400	141313900	2460	2460	2460	2460	0
388	20240621	130300	141313900	2460	2455	2460	2455	2988
389	20240621	130200	133964530	2460	2460	2460	2460	0
390	20240621	130100	133964530	2460	2460	2460	2460	0
391	20240621	130000	133964530	2460	2460	2460	2460	0
392	20240621	125900	133964530	2460	2460	2460	2460	0
393	20240621	125800	133964530	2460	2460	2460	2460	0
394	20240621	125700	133964530	2460	2460	2460	2460	0
395	20240621	125600	133964530	2460	2460	2460	2460	0
396	20240621	125500	133964530	2460	2460	2460	2460	0
397	20240621	125400	133964530	2460	2460	2460	2460	0
398	20240621	125300	133964530	2460	2460	2460	2460	0
399	20240621	125200	133964530	2460	2460	2460	2460	0
400	20240621	125100	133964530	2460	2460	2460	2460	0
401	20240621	125000	133964530	2460	2460	2460	2460	0
402	20240621	124900	133964530	2460	2445	2460	2445	3238
403	20240621	124800	126014545	2440	2440	2440	2440	0
404	20240621	124700	126014545	2440	2440	2440	2440	204
405	20240621	124600	125516785	2440	2440	2440	2440	101
406	20240621	124500	125270345	2440	2435	2440	2435	25
407	20240621	124400	125209355	2435	2435	2435	2435	1303
408	20240621	124300	122036550	2440	2440	2440	2440	0
409	20240621	124200	122036550	2440	2440	2440	2440	2
410	20240621	124100	122031670	2435	2435	2435	2435	200
411	20240621	124000	121544670	2435	2435	2435	2435	0
412	20240621	123900	121544670	2435	2435	2435	2435	0
413	20240621	123800	121544670	2435	2435	2435	2435	1
414	20240621	123700	121542235	2440	2440	2440	2440	100
415	20240621	123600	121298235	2440	2440	2440	2440	60
416	20240621	123500	121151835	2440	2440	2440	2440	0
417	20240621	123400	121151835	2440	2440	2440	2440	1
418	20240621	123300	121149395	2440	2435	2440	2435	165
419	20240621	123200	120747615	2440	2440	2440	2440	0
420	20240621	123100	120747615	2440	2440	2440	2440	75
421	20240621	123000	120564615	2440	2440	2440	2440	0
422	20240621	122900	120564615	2440	2440	2440	2440	0
423	20240621	122800	120564615	2440	2440	2440	2440	2
424	20240621	122700	120559735	2440	2440	2440	2440	0
425	20240621	122600	120559735	2440	2440	2440	2440	0
426	20240621	122500	120559735	2440	2440	2440	2440	0
427	20240621	122400	120559735	2440	2440	2440	2440	0
428	20240621	122300	120559735	2440	2440	2440	2440	0
429	20240621	122200	120559735	2440	2440	2440	2440	0
430	20240621	122100	120559735	2440	2440	2440	2440	0
431	20240621	122000	120559735	2440	2430	2440	2430	5
432	20240621	121900	120547575	2440	2430	2440	2430	10
433	20240621	121800	120523265	2435	2435	2435	2435	3
434	20240621	121700	120515960	2435	2435	2435	2435	10
435	20240621	121600	120491610	2435	2435	2435	2435	600
436	20240621	121500	119030610	2435	2435	2435	2435	0
437	20240621	121400	119030610	2435	2435	2435	2435	545
438	20240621	121300	117703535	2435	2435	2435	2435	39
439	20240621	121200	117608570	2440	2440	2440	2440	2
440	20240621	121100	117603690	2435	2435	2435	2435	456
441	20240621	121000	116493330	2445	2445	2445	2445	0
442	20240621	120900	116493330	2445	2445	2445	2445	0
443	20240621	120800	116493330	2445	2445	2445	2445	0
444	20240621	120700	116493330	2445	2445	2445	2445	0
445	20240621	120600	116493330	2445	2445	2445	2445	3
446	20240621	120500	116485995	2440	2440	2440	2440	1
447	20240621	120400	116483555	2435	2435	2435	2435	0
448	20240621	120300	116483555	2435	2440	2445	2435	2386
449	20240621	120200	110673235	2445	2445	2445	2445	0
450	20240621	120100	110673235	2445	2445	2445	2445	2
451	20240621	120000	110668345	2445	2445	2445	2445	0
452	20240621	115900	110668345	2445	2445	2445	2445	0
453	20240621	115800	110668345	2445	2445	2445	2445	0
454	20240621	115700	110668345	2445	2445	2445	2445	0
455	20240621	115600	110668345	2445	2445	2445	2445	100
456	20240621	115500	110423845	2445	2445	2445	2445	0
457	20240621	115400	110423845	2445	2445	2445	2445	2
458	20240621	115300	110418955	2440	2440	2440	2440	592
459	20240621	115200	108974475	2440	2440	2440	2440	0
460	20240621	115100	108974475	2440	2440	2440	2440	0
461	20240621	115000	108974475	2440	2440	2440	2440	0
462	20240621	114900	108974475	2440	2440	2440	2440	163
463	20240621	114800	108576755	2445	2445	2445	2445	0
464	20240621	114700	108576755	2445	2445	2445	2445	0
465	20240621	114600	108576755	2445	2445	2445	2445	0
466	20240621	114500	108576755	2445	2445	2445	2445	0
467	20240621	114400	108576755	2445	2445	2445	2445	0
468	20240621	114300	108576755	2445	2440	2445	2440	49
469	20240621	114200	108457000	2445	2445	2445	2445	446
470	20240621	114100	107366530	2445	2445	2445	2445	2
471	20240621	114000	107361640	2440	2435	2440	2435	669
472	20240621	113900	105731400	2435	2435	2435	2435	106
473	20240621	113800	105473290	2440	2440	2440	2440	0
474	20240621	113700	105473290	2440	2440	2440	2440	0
475	20240621	113600	105473290	2440	2440	2440	2440	1
476	20240621	113500	105470850	2445	2445	2445	2445	0
477	20240621	113400	105470850	2445	2445	2445	2445	0
478	20240621	113300	105470850	2445	2435	2445	2435	2
479	20240621	113200	105465970	2435	2435	2435	2435	2000
480	20240621	113100	100595970	2450	2450	2450	2450	0
481	20240621	113000	100595970	2450	2450	2450	2450	0
482	20240621	112900	100595970	2450	2440	2450	2435	202
483	20240621	112800	100103985	2450	2450	2450	2450	0
484	20240621	112700	100103985	2450	2450	2450	2450	0
485	20240621	112600	100103985	2450	2450	2450	2450	2
486	20240621	112500	100099085	2440	2445	2445	2440	56
487	20240621	112400	99962415	2450	2450	2450	2450	1
488	20240621	112300	99959965	2440	2440	2440	2440	0
489	20240621	112200	99959965	2440	2440	2440	2440	26
490	20240621	112100	99896525	2440	2440	2440	2440	70
491	20240621	112000	99725725	2440	2440	2440	2440	31
492	20240621	111900	99650085	2440	2440	2440	2440	500
493	20240621	111800	98430085	2440	2440	2440	2440	0
494	20240621	111700	98430085	2440	2440	2440	2440	0
495	20240621	111600	98430085	2440	2440	2440	2440	0
496	20240621	111500	98430085	2440	2440	2440	2440	30
497	20240621	111400	98356885	2440	2440	2440	2440	8
498	20240621	111300	98337365	2440	2440	2440	2440	89
499	20240621	111200	98120205	2440	2440	2440	2440	559
500	20240621	111100	96756245	2440	2440	2440	2440	1
501	20240621	111000	96753805	2440	2435	2440	2435	2
502	20240621	110900	96748930	2435	2440	2440	2435	266
503	20240621	110800	96101110	2440	2440	2440	2440	808
504	20240621	110700	94129590	2440	2440	2440	2440	200
505	20240621	110600	93641590	2440	2440	2440	2440	900
506	20240621	110500	91445590	2440	2440	2440	2440	0
507	20240621	110400	91445590	2440	2440	2440	2440	0
508	20240621	110300	91445590	2440	2440	2440	2440	0
509	20240621	110200	91445590	2440	2440	2440	2440	0
510	20240621	110100	91445590	2440	2450	2450	2440	4
511	20240621	110000	91435810	2440	2450	2450	2440	138
512	20240621	105900	91099080	2445	2445	2445	2445	0
513	20240621	105800	91099080	2445	2445	2445	2445	0
514	20240621	105700	91099080	2445	2445	2445	2445	1465
515	20240621	105600	87517155	2450	2450	2450	2450	0
516	20240621	105500	87517155	2450	2450	2450	2450	22
517	20240621	105400	87463255	2450	2450	2450	2450	12
518	20240621	105300	87433855	2450	2450	2450	2450	2
519	20240621	105200	87428955	2445	2445	2445	2445	10
520	20240621	105100	87404505	2445	2445	2445	2445	465
521	20240621	105000	86267580	2450	2450	2450	2450	0
522	20240621	104900	86267580	2450	2450	2450	2450	0
523	20240621	104800	86267580	2450	2450	2450	2450	0
524	20240621	104700	86267580	2450	2445	2450	2445	502
525	20240621	104600	85040180	2450	2450	2450	2450	0
526	20240621	104500	85040180	2450	2450	2450	2450	0
527	20240621	104400	85040180	2450	2450	2450	2450	0
528	20240621	104300	85040180	2450	2450	2450	2450	0
529	20240621	104200	85040180	2450	2450	2450	2450	0
530	20240621	104100	85040180	2450	2450	2450	2450	0
531	20240621	104000	85040180	2450	2450	2450	2450	4
532	20240621	103900	85030380	2440	2440	2440	2440	42
533	20240621	103800	84927900	2445	2445	2445	2445	0
534	20240621	103700	84927900	2445	2445	2445	2445	0
535	20240621	103600	84927900	2445	2445	2445	2445	40
536	20240621	103500	84830100	2450	2450	2450	2450	0
537	20240621	103400	84830100	2450	2450	2450	2450	0
538	20240621	103300	84830100	2450	2450	2450	2440	179
539	20240621	103200	84393280	2440	2440	2440	2440	3535
540	20240621	103100	75767880	2445	2445	2445	2445	665
541	20240621	103000	74141955	2445	2445	2445	2445	0
542	20240621	102900	74141955	2445	2445	2445	2445	0
543	20240621	102800	74141955	2445	2445	2445	2445	400
544	20240621	102700	73163955	2450	2450	2450	2450	0
545	20240621	102600	73163955	2450	2450	2450	2450	0
546	20240621	102500	73163955	2450	2450	2450	2450	45
547	20240621	102400	73053705	2450	2450	2450	2450	29
548	20240621	102300	72982655	2450	2450	2450	2450	21
549	20240621	102200	72931205	2445	2445	2445	2445	0
550	20240621	102100	72931205	2445	2445	2445	2445	738
551	20240621	102000	71126795	2450	2450	2450	2450	0
552	20240621	101900	71126795	2450	2450	2450	2450	1
553	20240621	101800	71124345	2450	2450	2450	2450	1
554	20240621	101700	71121895	2455	2455	2455	2455	0
555	20240621	101600	71121895	2455	2455	2455	2455	0
556	20240621	101500	71121895	2455	2455	2455	2455	720
557	20240621	101400	69354295	2455	2455	2455	2455	13
558	20240621	101300	69322380	2455	2455	2455	2455	34
559	20240621	101200	69238910	2455	2455	2455	2450	1134
560	20240621	101100	66455965	2460	2460	2460	2460	0
561	20240621	101000	66455965	2460	2455	2460	2455	3
562	20240621	100900	66448590	2455	2455	2455	2455	275
563	20240621	100800	65773465	2455	2455	2455	2455	41
564	20240621	100700	65672810	2455	2455	2455	2455	16
565	20240621	100600	65633530	2455	2455	2455	2455	23
566	20240621	100500	65577065	2455	2455	2455	2455	21
567	20240621	100400	65525510	2450	2450	2450	2450	349
568	20240621	100300	64670460	2450	2450	2450	2450	1
569	20240621	100200	64668010	2450	2450	2450	2445	25
570	20240621	100100	64606810	2450	2450	2450	2450	3
571	20240621	100000	64599460	2450	2450	2450	2450	5
572	20240621	095900	64587210	2450	2450	2450	2450	42
573	20240621	095800	64484310	2450	2450	2450	2450	0
574	20240621	095700	64484310	2450	2450	2450	2450	0
575	20240621	095600	64484310	2450	2445	2450	2445	2
576	20240621	095500	64479415	2445	2445	2445	2445	0
577	20240621	095400	64479415	2445	2440	2445	2440	3566
578	20240621	095300	55766145	2445	2445	2445	2445	2
579	20240621	095200	55761255	2445	2440	2445	2440	402
580	20240621	095100	54778370	2440	2440	2440	2440	333
581	20240621	095000	53965850	2440	2440	2440	2440	5
582	20240621	094900	53953650	2440	2440	2440	2440	32
583	20240621	094800	53875570	2440	2440	2440	2440	0
584	20240621	094700	53875570	2440	2440	2440	2440	200
585	20240621	094600	53387570	2440	2440	2440	2440	100
586	20240621	094500	53143570	2440	2440	2440	2440	2
587	20240621	094400	53138690	2440	2440	2440	2440	0
588	20240621	094300	53138690	2440	2440	2440	2440	0
589	20240621	094200	53138690	2440	2440	2440	2440	0
590	20240621	094100	53138690	2440	2440	2440	2440	2
591	20240621	094000	53133810	2445	2440	2445	2440	20
592	20240621	093900	53084980	2440	2440	2440	2440	0
593	20240621	093800	53084980	2440	2440	2440	2440	0
594	20240621	093700	53084980	2440	2440	2440	2440	0
595	20240621	093600	53084980	2440	2440	2440	2440	40
596	20240621	093500	52987380	2445	2445	2445	2445	30
597	20240621	093400	52914030	2445	2440	2445	2440	65
598	20240621	093300	52755130	2445	2445	2445	2445	1
599	20240621	093200	52752685	2445	2445	2445	2435	8
600	20240621	093100	52733155	2440	2440	2440	2440	1210
601	20240621	093000	49780755	2440	2440	2440	2440	10
602	20240621	092900	49756355	2440	2440	2440	2440	109
603	20240621	092800	49490395	2440	2440	2440	2440	0
604	20240621	092700	49490395	2440	2440	2440	2435	320
605	20240621	092600	48711095	2440	2445	2445	2440	15
606	20240621	092500	48674490	2435	2435	2435	2435	1
607	20240621	092400	48672055	2435	2440	2440	2435	997
608	20240621	092300	46240870	2445	2445	2445	2445	0
609	20240621	092200	46240870	2445	2445	2445	2445	0
610	20240621	092100	46240870	2445	2435	2445	2435	27
611	20240621	092000	46175075	2435	2435	2435	2435	412
612	20240621	091900	45171855	2445	2440	2445	2435	499
613	20240621	091800	43955490	2445	2445	2445	2445	0
614	20240621	091700	43955490	2445	2445	2445	2445	0
615	20240621	091600	43955490	2445	2445	2445	2445	0
616	20240621	091500	43955490	2445	2445	2445	2445	100
617	20240621	091400	43710990	2455	2455	2455	2455	1
618	20240621	091300	43708535	2445	2445	2445	2445	252
619	20240621	091200	43092395	2460	2460	2460	2460	0
620	20240621	091100	43092395	2460	2460	2460	2460	0
621	20240621	091000	43092395	2460	2460	2460	2460	363
622	20240621	090900	42199415	2465	2465	2465	2465	0
623	20240621	090800	42199415	2465	2465	2465	2465	0
624	20240621	090700	42199415	2465	2465	2465	2465	6
625	20240621	090600	42184625	2465	2455	2465	2455	2500
626	20240621	090500	36038725	2455	2455	2455	2455	0
627	20240621	090400	36038725	2455	2445	2455	2445	215
628	20240621	090300	35513000	2455	2450	2455	2450	85
629	20240621	090200	35304725	2455	2445	2455	2445	754
630	20240621	090100	33458340	2440	2440	2440	2440	505
631	20240621	090000	32226140	2440	2430	2440	2430	13261