KissMeData/234080/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	204500	148462890	11930	11930	11930	11930	193
3	20240621	204400	148462890	11930	11930	11930	11930	0
4	20240621	204300	148462890	11930	11930	11930	11930	0
5	20240621	204200	148462890	11930	11930	11930	11930	0
6	20240621	204100	148462890	11930	11930	11930	11930	0
7	20240621	204000	148462890	11930	11930	11930	11930	0
8	20240621	203900	148462890	11930	11930	11930	11930	0
9	20240621	203800	148462890	11930	11930	11930	11930	0
10	20240621	203700	148462890	11930	11930	11930	11930	0
11	20240621	203600	148462890	11930	11930	11930	11930	0
12	20240621	203500	148462890	11930	11930	11930	11930	0
13	20240621	203400	148462890	11930	11930	11930	11930	0
14	20240621	203300	148462890	11930	11930	11930	11930	0
15	20240621	203200	148462890	11930	11930	11930	11930	0
16	20240621	203100	148462890	11930	11930	11930	11930	0
17	20240621	203000	148462890	11930	11930	11930	11930	0
18	20240621	202900	148462890	11930	11930	11930	11930	0
19	20240621	202800	148462890	11930	11930	11930	11930	0
20	20240621	202700	148462890	11930	11930	11930	11930	0
21	20240621	202600	148462890	11930	11930	11930	11930	0
22	20240621	202500	148462890	11930	11930	11930	11930	0
23	20240621	202400	148462890	11930	11930	11930	11930	0
24	20240621	202300	148462890	11930	11930	11930	11930	0
25	20240621	202200	148462890	11930	11930	11930	11930	0
26	20240621	202100	148462890	11930	11930	11930	11930	0
27	20240621	202000	148462890	11930	11930	11930	11930	0
28	20240621	201900	148462890	11930	11930	11930	11930	0
29	20240621	201800	148462890	11930	11930	11930	11930	0
30	20240621	201700	148462890	11930	11930	11930	11930	0
31	20240621	201600	148462890	11930	11930	11930	11930	0
32	20240621	201500	148462890	11930	11930	11930	11930	193
33	20240621	201400	148462890	11930	11930	11930	11930	0
34	20240621	201300	148462890	11930	11930	11930	11930	0
35	20240621	201200	148462890	11930	11930	11930	11930	0
36	20240621	201100	148462890	11930	11930	11930	11930	0
37	20240621	201000	148462890	11930	11930	11930	11930	0
38	20240621	200900	148462890	11930	11930	11930	11930	0
39	20240621	200800	148462890	11930	11930	11930	11930	0
40	20240621	200700	148462890	11930	11930	11930	11930	0
41	20240621	200600	148462890	11930	11930	11930	11930	0
42	20240621	200500	148462890	11930	11930	11930	11930	0
43	20240621	200400	148462890	11930	11930	11930	11930	0
44	20240621	200300	148462890	11930	11930	11930	11930	0
45	20240621	200200	148462890	11930	11930	11930	11930	0
46	20240621	200100	148462890	11930	11930	11930	11930	0
47	20240621	200000	148462890	11930	11930	11930	11930	0
48	20240621	195900	148462890	11930	11930	11930	11930	0
49	20240621	195800	148462890	11930	11930	11930	11930	0
50	20240621	195700	148462890	11930	11930	11930	11930	0
51	20240621	195600	148462890	11930	11930	11930	11930	0
52	20240621	195500	148462890	11930	11930	11930	11930	0
53	20240621	195400	148462890	11930	11930	11930	11930	0
54	20240621	195300	148462890	11930	11930	11930	11930	0
55	20240621	195200	148462890	11930	11930	11930	11930	0
56	20240621	195100	148462890	11930	11930	11930	11930	0
57	20240621	195000	148462890	11930	11930	11930	11930	0
58	20240621	194900	148462890	11930	11930	11930	11930	0
59	20240621	194800	148462890	11930	11930	11930	11930	0
60	20240621	194700	148462890	11930	11930	11930	11930	0
61	20240621	194600	148462890	11930	11930	11930	11930	0
62	20240621	194500	148462890	11930	11930	11930	11930	193
63	20240621	194400	148462890	11930	11930	11930	11930	0
64	20240621	194300	148462890	11930	11930	11930	11930	0
65	20240621	194200	148462890	11930	11930	11930	11930	0
66	20240621	194100	148462890	11930	11930	11930	11930	0
67	20240621	194000	148462890	11930	11930	11930	11930	0
68	20240621	193900	148462890	11930	11930	11930	11930	0
69	20240621	193800	148462890	11930	11930	11930	11930	0
70	20240621	193700	148462890	11930	11930	11930	11930	0
71	20240621	193600	148462890	11930	11930	11930	11930	0
72	20240621	193500	148462890	11930	11930	11930	11930	0
73	20240621	193400	148462890	11930	11930	11930	11930	0
74	20240621	193300	148462890	11930	11930	11930	11930	0
75	20240621	193200	148462890	11930	11930	11930	11930	0
76	20240621	193100	148462890	11930	11930	11930	11930	0
77	20240621	193000	148462890	11930	11930	11930	11930	0
78	20240621	192900	148462890	11930	11930	11930	11930	0
79	20240621	192800	148462890	11930	11930	11930	11930	0
80	20240621	192700	148462890	11930	11930	11930	11930	0
81	20240621	192600	148462890	11930	11930	11930	11930	0
82	20240621	192500	148462890	11930	11930	11930	11930	0
83	20240621	192400	148462890	11930	11930	11930	11930	0
84	20240621	192300	148462890	11930	11930	11930	11930	0
85	20240621	192200	148462890	11930	11930	11930	11930	0
86	20240621	192100	148462890	11930	11930	11930	11930	0
87	20240621	192000	148462890	11930	11930	11930	11930	0
88	20240621	191900	148462890	11930	11930	11930	11930	0
89	20240621	191800	148462890	11930	11930	11930	11930	0
90	20240621	191700	148462890	11930	11930	11930	11930	0
91	20240621	191600	148462890	11930	11930	11930	11930	0
92	20240621	191500	148462890	11930	11930	11930	11930	193
93	20240621	191400	148462890	11930	11930	11930	11930	0
94	20240621	191300	148462890	11930	11930	11930	11930	0
95	20240621	191200	148462890	11930	11930	11930	11930	0
96	20240621	191100	148462890	11930	11930	11930	11930	0
97	20240621	191000	148462890	11930	11930	11930	11930	0
98	20240621	190900	148462890	11930	11930	11930	11930	0
99	20240621	190800	148462890	11930	11930	11930	11930	0
100	20240621	190700	148462890	11930	11930	11930	11930	0
101	20240621	190600	148462890	11930	11930	11930	11930	0
102	20240621	190500	148462890	11930	11930	11930	11930	0
103	20240621	190400	148462890	11930	11930	11930	11930	0
104	20240621	190300	148462890	11930	11930	11930	11930	0
105	20240621	190200	148462890	11930	11930	11930	11930	0
106	20240621	190100	148462890	11930	11930	11930	11930	0
107	20240621	190000	148462890	11930	11930	11930	11930	0
108	20240621	185900	148462890	11930	11930	11930	11930	0
109	20240621	185800	148462890	11930	11930	11930	11930	0
110	20240621	185700	148462890	11930	11930	11930	11930	0
111	20240621	185600	148462890	11930	11930	11930	11930	0
112	20240621	185500	148462890	11930	11930	11930	11930	0
113	20240621	185400	148462890	11930	11930	11930	11930	0
114	20240621	185300	148462890	11930	11930	11930	11930	0
115	20240621	185200	148462890	11930	11930	11930	11930	0
116	20240621	185100	148462890	11930	11930	11930	11930	0
117	20240621	185000	148462890	11930	11930	11930	11930	0
118	20240621	184900	148462890	11930	11930	11930	11930	0
119	20240621	184800	148462890	11930	11930	11930	11930	0
120	20240621	184700	148462890	11930	11930	11930	11930	0
121	20240621	184600	148462890	11930	11930	11930	11930	0
122	20240621	184500	148462890	11930	11930	11930	11930	193
123	20240621	184400	148462890	11930	11930	11930	11930	0
124	20240621	184300	148462890	11930	11930	11930	11930	0
125	20240621	184200	148462890	11930	11930	11930	11930	0
126	20240621	184100	148462890	11930	11930	11930	11930	0
127	20240621	184000	148462890	11930	11930	11930	11930	0
128	20240621	183900	148462890	11930	11930	11930	11930	0
129	20240621	183800	148462890	11930	11930	11930	11930	0
130	20240621	183700	148462890	11930	11930	11930	11930	0
131	20240621	183600	148462890	11930	11930	11930	11930	0
132	20240621	183500	148462890	11930	11930	11930	11930	0
133	20240621	183400	148462890	11930	11930	11930	11930	0
134	20240621	183300	148462890	11930	11930	11930	11930	0
135	20240621	183200	148462890	11930	11930	11930	11930	0
136	20240621	183100	148462890	11930	11930	11930	11930	0
137	20240621	183000	148462890	11930	11930	11930	11930	0
138	20240621	182900	148462890	11930	11930	11930	11930	0
139	20240621	182800	148462890	11930	11930	11930	11930	0
140	20240621	182700	148462890	11930	11930	11930	11930	0
141	20240621	182600	148462890	11930	11930	11930	11930	0
142	20240621	182500	148462890	11930	11930	11930	11930	0
143	20240621	182400	148462890	11930	11930	11930	11930	0
144	20240621	182300	148462890	11930	11930	11930	11930	0
145	20240621	182200	148462890	11930	11930	11930	11930	0
146	20240621	182100	148462890	11930	11930	11930	11930	0
147	20240621	182000	148462890	11930	11930	11930	11930	0
148	20240621	181900	148462890	11930	11930	11930	11930	0
149	20240621	181800	148462890	11930	11930	11930	11930	0
150	20240621	181700	148462890	11930	11930	11930	11930	0
151	20240621	181600	148462890	11930	11930	11930	11930	0
152	20240621	181500	148462890	11930	11930	11930	11930	193
153	20240621	181400	148462890	11930	11930	11930	11930	0
154	20240621	181300	148462890	11930	11930	11930	11930	0
155	20240621	181200	148462890	11930	11930	11930	11930	0
156	20240621	181100	148462890	11930	11930	11930	11930	0
157	20240621	181000	148462890	11930	11930	11930	11930	0
158	20240621	180900	148462890	11930	11930	11930	11930	0
159	20240621	180800	148462890	11930	11930	11930	11930	0
160	20240621	180700	148462890	11930	11930	11930	11930	0
161	20240621	180600	148462890	11930	11930	11930	11930	0
162	20240621	180500	148462890	11930	11930	11930	11930	0
163	20240621	180400	148462890	11930	11930	11930	11930	0
164	20240621	180300	148462890	11930	11930	11930	11930	0
165	20240621	180200	148462890	11930	11930	11930	11930	0
166	20240621	180100	148462890	11930	11930	11930	11930	0
167	20240621	180000	148462890	11930	11930	11930	11930	0
168	20240621	175900	148462890	11930	11930	11930	11930	0
169	20240621	175800	148462890	11930	11930	11930	11930	0
170	20240621	175700	148462890	11930	11930	11930	11930	0
171	20240621	175600	148462890	11930	11930	11930	11930	0
172	20240621	175500	148462890	11930	11930	11930	11930	0
173	20240621	175400	148462890	11930	11930	11930	11930	0
174	20240621	175300	148462890	11930	11930	11930	11930	0
175	20240621	175200	148462890	11930	11930	11930	11930	0
176	20240621	175100	148462890	11930	11930	11930	11930	0
177	20240621	175000	148462890	11930	11930	11930	11930	0
178	20240621	174900	148462890	11930	11930	11930	11930	0
179	20240621	174800	148462890	11930	11930	11930	11930	0
180	20240621	174700	148462890	11930	11930	11930	11930	0
181	20240621	174600	148462890	11930	11930	11930	11930	0
182	20240621	174500	148462890	11930	11930	11930	11930	193
183	20240621	174400	148462890	11930	11930	11930	11930	0
184	20240621	174300	148462890	11930	11930	11930	11930	0
185	20240621	174200	148462890	11930	11930	11930	11930	0
186	20240621	174100	148462890	11930	11930	11930	11930	0
187	20240621	174000	148462890	11930	11930	11930	11930	0
188	20240621	173900	148462890	11930	11930	11930	11930	0
189	20240621	173800	148462890	11930	11930	11930	11930	0
190	20240621	173700	148462890	11930	11930	11930	11930	0
191	20240621	173600	148462890	11930	11930	11930	11930	0
192	20240621	173500	148462890	11930	11930	11930	11930	0
193	20240621	173400	148462890	11930	11930	11930	11930	0
194	20240621	173300	148462890	11930	11930	11930	11930	0
195	20240621	173200	148462890	11930	11930	11930	11930	0
196	20240621	173100	148462890	11930	11930	11930	11930	0
197	20240621	173000	148462890	11930	11930	11930	11930	0
198	20240621	172900	148462890	11930	11930	11930	11930	0
199	20240621	172800	148462890	11930	11930	11930	11930	0
200	20240621	172700	148462890	11930	11930	11930	11930	0
201	20240621	172600	148462890	11930	11930	11930	11930	0
202	20240621	172500	148462890	11930	11930	11930	11930	0
203	20240621	172400	148462890	11930	11930	11930	11930	0
204	20240621	172300	148462890	11930	11930	11930	11930	0
205	20240621	172200	148462890	11930	11930	11930	11930	0
206	20240621	172100	148462890	11930	11930	11930	11930	0
207	20240621	172000	148462890	11930	11930	11930	11930	0
208	20240621	171900	148462890	11930	11930	11930	11930	0
209	20240621	171800	148462890	11930	11930	11930	11930	0
210	20240621	171700	148462890	11930	11930	11930	11930	0
211	20240621	171600	148462890	11930	11930	11930	11930	0
212	20240621	171500	148462890	11930	11930	11930	11930	193
213	20240621	171400	148462890	11930	11930	11930	11930	0
214	20240621	171300	148462890	11930	11930	11930	11930	0
215	20240621	171200	148462890	11930	11930	11930	11930	0
216	20240621	171100	148462890	11930	11930	11930	11930	0
217	20240621	171000	148462890	11930	11930	11930	11930	0
218	20240621	170900	148462890	11930	11930	11930	11930	0
219	20240621	170800	148462890	11930	11930	11930	11930	0
220	20240621	170700	148462890	11930	11930	11930	11930	0
221	20240621	170600	148462890	11930	11930	11930	11930	0
222	20240621	170500	148462890	11930	11930	11930	11930	0
223	20240621	170400	148462890	11930	11930	11930	11930	0
224	20240621	170300	148462890	11930	11930	11930	11930	0
225	20240621	170200	148462890	11930	11930	11930	11930	0
226	20240621	170100	148462890	11930	11930	11930	11930	0
227	20240621	170000	148462890	11930	11930	11930	11930	0
228	20240621	165900	148462890	11930	11930	11930	11930	0
229	20240621	165800	148462890	11930	11930	11930	11930	0
230	20240621	165700	148462890	11930	11930	11930	11930	0
231	20240621	165600	148462890	11930	11930	11930	11930	0
232	20240621	165500	148462890	11930	11930	11930	11930	0
233	20240621	165400	148462890	11930	11930	11930	11930	0
234	20240621	165300	148462890	11930	11930	11930	11930	0
235	20240621	165200	148462890	11930	11930	11930	11930	0
236	20240621	165100	148462890	11930	11930	11930	11930	0
237	20240621	165000	148462890	11930	11930	11930	11930	0
238	20240621	164900	148462890	11930	11930	11930	11930	0
239	20240621	164800	148462890	11930	11930	11930	11930	0
240	20240621	164700	148462890	11930	11930	11930	11930	0
241	20240621	164600	148462890	11930	11930	11930	11930	0
242	20240621	164500	148462890	11930	11930	11930	11930	193
243	20240621	164400	148462890	11930	11930	11930	11930	0
244	20240621	164300	148462890	11930	11930	11930	11930	0
245	20240621	164200	148462890	11930	11930	11930	11930	0
246	20240621	164100	148462890	11930	11930	11930	11930	0
247	20240621	164000	148462890	11930	11930	11930	11930	0
248	20240621	163900	148462890	11930	11930	11930	11930	0
249	20240621	163800	148462890	11930	11930	11930	11930	0
250	20240621	163700	148462890	11930	11930	11930	11930	0
251	20240621	163600	148462890	11930	11930	11930	11930	0
252	20240621	163500	148462890	11930	11930	11930	11930	0
253	20240621	163400	148462890	11930	11930	11930	11930	0
254	20240621	163300	148462890	11930	11930	11930	11930	0
255	20240621	163200	148462890	11930	11930	11930	11930	0
256	20240621	163100	148462890	11930	11930	11930	11930	0
257	20240621	163000	148462890	11930	11930	11930	11930	0
258	20240621	162900	148462890	11930	11930	11930	11930	0
259	20240621	162800	148462890	11930	11930	11930	11930	0
260	20240621	162700	148462890	11930	11930	11930	11930	0
261	20240621	162600	148462890	11930	11930	11930	11930	0
262	20240621	162500	148462890	11930	11930	11930	11930	0
263	20240621	162400	148462890	11930	11930	11930	11930	0
264	20240621	162300	148462890	11930	11930	11930	11930	0
265	20240621	162200	148462890	11930	11930	11930	11930	0
266	20240621	162100	148462890	11930	11930	11930	11930	0
267	20240621	162000	148462890	11930	11930	11930	11930	0
268	20240621	161900	148462890	11930	11930	11930	11930	0
269	20240621	161800	148462890	11930	11930	11930	11930	0
270	20240621	161700	148462890	11930	11930	11930	11930	0
271	20240621	161600	148462890	11930	11930	11930	11930	0
272	20240621	161500	148462890	11930	11930	11930	11930	193
273	20240621	161400	148462890	11930	11930	11930	11930	0
274	20240621	161300	148462890	11930	11930	11930	11930	0
275	20240621	161200	148462890	11930	11930	11930	11930	0
276	20240621	161100	148462890	11930	11930	11930	11930	0
277	20240621	161000	148462890	11930	11930	11930	11930	0
278	20240621	160900	148462890	11930	11930	11930	11930	0
279	20240621	160800	148462890	11930	11930	11930	11930	0
280	20240621	160700	148462890	11930	11930	11930	11930	0
281	20240621	160600	148462890	11930	11930	11930	11930	0
282	20240621	160500	148462890	11930	11930	11930	11930	0
283	20240621	160400	148462890	11930	11930	11930	11930	0
284	20240621	160300	148462890	11930	11930	11930	11930	0
285	20240621	160200	148462890	11930	11930	11930	11930	0
286	20240621	160100	148462890	11930	11930	11930	11930	0
287	20240621	160000	148462890	11930	11930	11930	11930	0
288	20240621	155900	148462890	11930	11930	11930	11930	0
289	20240621	155800	148462890	11930	11930	11930	11930	0
290	20240621	155700	148462890	11930	11930	11930	11930	0
291	20240621	155600	148462890	11930	11930	11930	11930	0
292	20240621	155500	148462890	11930	11930	11930	11930	0
293	20240621	155400	148462890	11930	11930	11930	11930	0
294	20240621	155300	148462890	11930	11930	11930	11930	0
295	20240621	155200	148462890	11930	11930	11930	11930	0
296	20240621	155100	148462890	11930	11930	11930	11930	0
297	20240621	155000	148462890	11930	11930	11930	11930	0
298	20240621	154900	148462890	11930	11930	11930	11930	0
299	20240621	154800	148462890	11930	11930	11930	11930	0
300	20240621	154700	148462890	11930	11930	11930	11930	0
301	20240621	154600	148462890	11930	11930	11930	11930	0
302	20240621	154500	148462890	11930	11930	11930	11930	193
303	20240621	154400	148462890	11930	11930	11930	11930	0
304	20240621	154300	148462890	11930	11930	11930	11930	0
305	20240621	154200	148462890	11930	11930	11930	11930	0
306	20240621	154100	148462890	11930	11930	11930	11930	0
307	20240621	154000	148462890	11930	11930	11930	11930	0
308	20240621	153900	148462890	11930	11930	11930	11930	0
309	20240621	153800	148462890	11930	11930	11930	11930	0
310	20240621	153700	148462890	11930	11930	11930	11930	0
311	20240621	153600	148462890	11930	11930	11930	11930	0
312	20240621	153500	148462890	11930	11930	11930	11930	0
313	20240621	153400	148462890	11930	11930	11930	11930	0
314	20240621	153300	148462890	11930	11930	11930	11930	0
315	20240621	153200	148462890	11930	11930	11930	11930	0
316	20240621	153100	148462890	11930	11930	11930	11930	0
317	20240621	153000	148462890	11930	11930	11930	11930	193
318	20240621	152900	146160400	11930	11930	11930	11930	0
319	20240621	152800	146160400	11930	11930	11930	11930	0
320	20240621	152700	146160400	11930	11930	11930	11930	0
321	20240621	152600	146160400	11930	11930	11930	11930	0
322	20240621	152500	146160400	11930	11930	11930	11930	0
323	20240621	152400	146160400	11930	11930	11930	11930	0
324	20240621	152300	146160400	11930	11930	11930	11930	0
325	20240621	152200	146160400	11930	11930	11930	11930	0
326	20240621	152100	146160400	11930	11930	11930	11930	0
327	20240621	152000	146160400	11930	11930	11930	11930	0
328	20240621	151900	146160400	11930	11930	11930	11930	2
329	20240621	151800	146136540	11930	11930	11930	11930	0
330	20240621	151700	146136540	11930	11930	11930	11930	1
331	20240621	151600	146124610	11910	11910	11910	11910	181
332	20240621	151500	143968900	11920	11920	11920	11920	10
333	20240621	151400	143849700	11920	11920	11920	11920	0
334	20240621	151300	143849700	11920	11920	11920	11920	0
335	20240621	151200	143849700	11920	11920	11920	11920	0
336	20240621	151100	143849700	11920	11920	11920	11920	2
337	20240621	151000	143825860	11920	11920	11920	11910	7
338	20240621	150900	143742430	11920	11920	11920	11920	3
339	20240621	150800	143706670	11920	11920	11920	11920	1
340	20240621	150700	143694750	11910	11920	11920	11910	335
341	20240621	150600	139704870	11920	11920	11920	11920	0
342	20240621	150500	139704870	11920	11920	11920	11920	0
343	20240621	150400	139704870	11920	11920	11920	11920	6
344	20240621	150300	139633350	11920	11920	11920	11920	0
345	20240621	150200	139633350	11920	11920	11920	11920	5
346	20240621	150100	139573750	11920	11920	11920	11920	0
347	20240621	150000	139573750	11920	11910	11920	11910	103
348	20240621	145900	138346000	11920	11920	11920	11920	0
349	20240621	145800	138346000	11920	11920	11920	11920	0
350	20240621	145700	138346000	11920	11920	11920	11920	0
351	20240621	145600	138346000	11920	11920	11920	11920	2
352	20240621	145500	138322160	11920	11920	11920	11920	4
353	20240621	145400	138274480	11920	11920	11920	11920	0
354	20240621	145300	138274480	11920	11920	11920	11920	0
355	20240621	145200	138274480	11920	11920	11920	11920	1
356	20240621	145100	138262560	11920	11920	11920	11920	1
357	20240621	145000	138250640	11920	11920	11920	11920	1
358	20240621	144900	138238720	11910	11910	11910	11910	200
359	20240621	144800	135856720	11920	11920	11920	11920	0
360	20240621	144700	135856720	11920	11920	11920	11920	0
361	20240621	144600	135856720	11920	11920	11920	11920	0
362	20240621	144500	135856720	11920	11920	11920	11920	10
363	20240621	144400	135737520	11920	11920	11920	11920	0
364	20240621	144300	135737520	11920	11920	11920	11920	0
365	20240621	144200	135737520	11920	11920	11920	11920	0
366	20240621	144100	135737520	11920	11920	11920	11920	0
367	20240621	144000	135737520	11920	11920	11920	11920	10
368	20240621	143900	135618320	11920	11920	11920	11920	0
369	20240621	143800	135618320	11920	11920	11920	11920	0
370	20240621	143700	135618320	11920	11920	11920	11920	0
371	20240621	143600	135618320	11920	11920	11920	11920	0
372	20240621	143500	135618320	11920	11920	11920	11920	0
373	20240621	143400	135618320	11920	11920	11920	11920	0
374	20240621	143300	135618320	11920	11920	11920	11920	0
375	20240621	143200	135618320	11920	11920	11920	11920	0
376	20240621	143100	135618320	11920	11920	11920	11920	1
377	20240621	143000	135606400	11920	11920	11920	11920	0
378	20240621	142900	135606400	11920	11920	11920	11920	0
379	20240621	142800	135606400	11920	11920	11920	11920	0
380	20240621	142700	135606400	11920	11920	11920	11920	3
381	20240621	142600	135570640	11920	11920	11920	11920	0
382	20240621	142500	135570640	11920	11920	11920	11920	10
383	20240621	142400	135451440	11920	11920	11920	11920	0
384	20240621	142300	135451440	11920	11920	11920	11920	0
385	20240621	142200	135451440	11920	11920	11920	11920	0
386	20240621	142100	135451440	11920	11920	11920	11920	0
387	20240621	142000	135451440	11920	11920	11920	11920	5
388	20240621	141900	135391840	11920	11920	11920	11920	0
389	20240621	141800	135391840	11920	11920	11920	11920	5
390	20240621	141700	135332240	11920	11920	11920	11920	0
391	20240621	141600	135332240	11920	11920	11920	11920	0
392	20240621	141500	135332240	11920	11920	11920	11920	5
393	20240621	141400	135272640	11910	11910	11910	11910	0
394	20240621	141300	135272640	11910	11910	11910	11910	0
395	20240621	141200	135272640	11910	11910	11910	11910	0
396	20240621	141100	135272640	11910	11910	11910	11910	0
397	20240621	141000	135272640	11910	11910	11910	11910	0
398	20240621	140900	135272640	11910	11910	11910	11910	0
399	20240621	140800	135272640	11910	11910	11910	11910	0
400	20240621	140700	135272640	11910	11910	11910	11910	0
401	20240621	140600	135272640	11910	11910	11910	11910	0
402	20240621	140500	135272640	11910	11910	11910	11910	0
403	20240621	140400	135272640	11910	11910	11910	11910	0
404	20240621	140300	135272640	11910	11910	11910	11910	0
405	20240621	140200	135272640	11910	11910	11910	11910	0
406	20240621	140100	135272640	11910	11910	11910	11910	0
407	20240621	140000	135272640	11910	11910	11910	11910	0
408	20240621	135900	135272640	11910	11910	11910	11910	0
409	20240621	135800	135272640	11910	11910	11910	11910	0
410	20240621	135700	135272640	11910	11890	11910	11890	2
411	20240621	135600	135248840	11880	11900	11900	11880	1179
412	20240621	135500	121227940	11900	11910	11910	11900	125
413	20240621	135400	119740370	11930	11930	11930	11930	0
414	20240621	135300	119740370	11930	11920	11930	11920	83
415	20240621	135200	118750680	11910	11910	11910	11910	0
416	20240621	135100	118750680	11910	11910	11910	11910	0
417	20240621	135000	118750680	11910	11910	11910	11910	0
418	20240621	134900	118750680	11910	11910	11910	11910	0
419	20240621	134800	118750680	11910	11920	11920	11910	150
420	20240621	134700	116964140	11930	11930	11930	11930	0
421	20240621	134600	116964140	11930	11930	11930	11930	41
422	20240621	134500	116475010	11930	11930	11930	11930	0
423	20240621	134400	116475010	11930	11930	11930	11930	0
424	20240621	134300	116475010	11930	11930	11930	11930	0
425	20240621	134200	116475010	11930	11930	11930	11930	0
426	20240621	134100	116475010	11930	11930	11930	11930	4
427	20240621	134000	116427290	11930	11930	11930	11930	0
428	20240621	133900	116427290	11930	11930	11930	11930	0
429	20240621	133800	116427290	11930	11930	11930	11930	0
430	20240621	133700	116427290	11930	11930	11930	11930	42
431	20240621	133600	115926230	11930	11930	11930	11930	5
432	20240621	133500	115866580	11930	11930	11930	11930	31
433	20240621	133400	115496750	11920	11920	11920	11920	1
434	20240621	133300	115484830	11920	11920	11920	11920	0
435	20240621	133200	115484830	11920	11920	11920	11920	0
436	20240621	133100	115484830	11920	11920	11920	11920	0
437	20240621	133000	115484830	11920	11920	11920	11920	0
438	20240621	132900	115484830	11920	11920	11920	11920	2
439	20240621	132800	115460990	11920	11920	11920	11920	0
440	20240621	132700	115460990	11920	11920	11920	11920	0
441	20240621	132600	115460990	11920	11920	11920	11920	1
442	20240621	132500	115449070	11920	11920	11920	11910	178
443	20240621	132400	113329050	11920	11920	11920	11920	0
444	20240621	132300	113329050	11920	11920	11920	11920	42
445	20240621	132200	112828410	11920	11920	11920	11920	0
446	20240621	132100	112828410	11920	11920	11920	11920	0
447	20240621	132000	112828410	11920	11920	11920	11920	426
448	20240621	131900	107750490	11920	11920	11920	11920	0
449	20240621	131800	107750490	11920	11920	11920	11920	0
450	20240621	131700	107750490	11920	11920	11920	11920	0
451	20240621	131600	107750490	11920	11920	11920	11920	0
452	20240621	131500	107750490	11920	11920	11920	11920	1
453	20240621	131400	107738570	11920	11920	11920	11920	0
454	20240621	131300	107738570	11920	11920	11920	11920	0
455	20240621	131200	107738570	11920	11920	11920	11920	1
456	20240621	131100	107726650	11920	11920	11920	11920	3
457	20240621	131000	107690890	11920	11920	11920	11920	0
458	20240621	130900	107690890	11920	11920	11920	11920	0
459	20240621	130800	107690890	11920	11920	11920	11920	0
460	20240621	130700	107690890	11920	11920	11920	11920	0
461	20240621	130600	107690890	11920	11920	11920	11920	0
462	20240621	130500	107690890	11920	11920	11920	11920	0
463	20240621	130400	107690890	11920	11910	11920	11910	2
464	20240621	130300	107667060	11910	11910	11910	11910	0
465	20240621	130200	107667060	11910	11910	11910	11910	0
466	20240621	130100	107667060	11910	11910	11910	11910	0
467	20240621	130000	107667060	11910	11910	11910	11910	0
468	20240621	125900	107667060	11910	11910	11910	11910	0
469	20240621	125800	107667060	11910	11910	11910	11910	1
470	20240621	125700	107655150	11940	11910	11940	11910	19
471	20240621	125600	107428550	11910	11910	11910	11910	2
472	20240621	125500	107404730	11910	11910	11910	11910	0
473	20240621	125400	107404730	11910	11910	11910	11910	0
474	20240621	125300	107404730	11910	11910	11910	11910	0
475	20240621	125200	107404730	11910	11910	11910	11910	0
476	20240621	125100	107404730	11910	11910	11910	11910	2
477	20240621	125000	107380910	11910	11900	11920	11900	3
478	20240621	124900	107345180	11890	11890	11890	11890	0
479	20240621	124800	107345180	11890	11890	11890	11890	0
480	20240621	124700	107345180	11890	11890	11890	11890	0
481	20240621	124600	107345180	11890	11890	11890	11890	38
482	20240621	124500	106893360	11880	11880	11880	11880	0
483	20240621	124400	106893360	11880	11880	11880	11880	0
484	20240621	124300	106893360	11880	11880	11880	11880	0
485	20240621	124200	106893360	11880	11880	11880	11880	0
486	20240621	124100	106893360	11880	11880	11880	11880	0
487	20240621	124000	106893360	11880	11880	11880	11880	0
488	20240621	123900	106893360	11880	11880	11880	11880	0
489	20240621	123800	106893360	11880	11880	11880	11880	93
490	20240621	123700	105788520	11880	11880	11880	11880	200
491	20240621	123600	103412520	11890	11900	11900	11890	11
492	20240621	123500	103281680	11920	11920	11920	11920	0
493	20240621	123400	103281680	11920	11910	11920	11910	2
494	20240621	123300	103257850	11920	11910	11920	11910	16
495	20240621	123200	103067230	11880	11880	11880	11880	0
496	20240621	123100	103067230	11880	11880	11880	11880	0
497	20240621	123000	103067230	11880	11880	11880	11880	0
498	20240621	122900	103067230	11880	11880	11880	11880	0
499	20240621	122800	103067230	11880	11910	11910	11880	194
500	20240621	122700	100761770	11920	11910	11920	11910	2
501	20240621	122600	100737940	11910	11910	11910	11910	0
502	20240621	122500	100737940	11910	11910	11910	11910	4
503	20240621	122400	100690300	11920	11910	11920	11910	2
504	20240621	122300	100666470	11930	11930	11930	11930	0
505	20240621	122200	100666470	11930	11930	11930	11930	0
506	20240621	122100	100666470	11930	11910	11930	11910	2
507	20240621	122000	100642630	11910	11910	11910	11910	12
508	20240621	121900	100499710	11920	11920	11920	11920	0
509	20240621	121800	100499710	11920	11910	11930	11910	3
510	20240621	121700	100463950	11910	11910	11910	11910	0
511	20240621	121600	100463950	11910	11900	11910	11900	9
512	20240621	121500	100356840	11900	11900	11900	11900	72
513	20240621	121400	99500040	11900	11900	11900	11900	0
514	20240621	121300	99500040	11900	11900	11900	11900	2
515	20240621	121200	99476240	11900	11900	11900	11900	1
516	20240621	121100	99464340	11900	11900	11900	11900	0
517	20240621	121000	99464340	11900	11900	11900	11900	1
518	20240621	120900	99452440	11900	11900	11900	11900	0
519	20240621	120800	99452440	11900	11900	11900	11900	61
520	20240621	120700	98726540	11900	11900	11900	11900	0
521	20240621	120600	98726540	11900	11900	11900	11900	0
522	20240621	120500	98726540	11900	11900	11900	11900	1
523	20240621	120400	98714640	11880	11890	11890	11880	100
524	20240621	120300	97526440	11900	11900	11900	11900	1
525	20240621	120200	97514540	11900	11900	11900	11900	0
526	20240621	120100	97514540	11900	11900	11900	11900	5
527	20240621	120000	97455040	11900	11900	11900	11900	0
528	20240621	115900	97455040	11900	11900	11900	11900	1
529	20240621	115800	97443140	11900	11900	11900	11900	0
530	20240621	115700	97443140	11900	11900	11900	11900	0
531	20240621	115600	97443140	11900	11900	11900	11900	1
532	20240621	115500	97431240	11900	11900	11900	11900	0
533	20240621	115400	97431240	11900	11900	11900	11900	0
534	20240621	115300	97431240	11900	11920	11920	11900	247
535	20240621	115200	94491460	11930	11910	11930	11910	2
536	20240621	115100	94467620	11930	11930	11930	11930	0
537	20240621	115000	94467620	11930	11930	11930	11930	0
538	20240621	114900	94467620	11930	11910	11930	11910	2
539	20240621	114800	94443780	11920	11920	11920	11920	0
540	20240621	114700	94443780	11920	11920	11920	11920	0
541	20240621	114600	94443780	11920	11920	11920	11920	0
542	20240621	114500	94443780	11920	11920	11920	11920	0
543	20240621	114400	94443780	11920	11910	11920	11910	15
544	20240621	114300	94265110	11910	11910	11910	11910	2
545	20240621	114200	94241290	11910	11910	11910	11910	3
546	20240621	114100	94205560	11910	11910	11910	11910	0
547	20240621	114000	94205560	11910	11910	11910	11910	0
548	20240621	113900	94205560	11910	11910	11910	11910	0
549	20240621	113800	94205560	11910	11910	11910	11910	2
550	20240621	113700	94181740	11900	11900	11900	11900	0
551	20240621	113600	94181740	11900	11900	11900	11900	0
552	20240621	113500	94181740	11900	11900	11900	11900	0
553	20240621	113400	94181740	11900	11900	11900	11900	0
554	20240621	113300	94181740	11900	11900	11900	11900	1
555	20240621	113200	94169840	11910	11910	11910	11910	0
556	20240621	113100	94169840	11910	11910	11910	11910	0
557	20240621	113000	94169840	11910	11910	11910	11910	1
558	20240621	112900	94157930	11890	11890	11890	11890	0
559	20240621	112800	94157930	11890	11890	11890	11890	15
560	20240621	112700	93979580	11890	11890	11890	11890	10
561	20240621	112600	93860680	11890	11890	11890	11890	0
562	20240621	112500	93860680	11890	11890	11890	11890	0
563	20240621	112400	93860680	11890	11870	11890	11870	2
564	20240621	112300	93836920	11870	11870	11870	11870	0
565	20240621	112200	93836920	11870	11870	11870	11870	0
566	20240621	112100	93836920	11870	11870	11870	11870	0
567	20240621	112000	93836920	11870	11870	11870	11870	0
568	20240621	111900	93836920	11870	11870	11870	11870	0
569	20240621	111800	93836920	11870	11870	11870	11870	0
570	20240621	111700	93836920	11870	11870	11870	11870	0
571	20240621	111600	93836920	11870	11870	11870	11870	0
572	20240621	111500	93836920	11870	11870	11870	11870	0
573	20240621	111400	93836920	11870	11870	11870	11870	1
574	20240621	111300	93825050	11880	11880	11880	11880	0
575	20240621	111200	93825050	11880	11880	11880	11880	0
576	20240621	111100	93825050	11880	11880	11880	11880	0
577	20240621	111000	93825050	11880	11880	11880	11880	1
578	20240621	110900	93813170	11880	11880	11880	11880	0
579	20240621	110800	93813170	11880	11880	11880	11880	0
580	20240621	110700	93813170	11880	11880	11880	11880	0
581	20240621	110600	93813170	11880	11880	11880	11880	0
582	20240621	110500	93813170	11880	11880	11880	11880	0
583	20240621	110400	93813170	11880	11890	11900	11880	12
584	20240621	110300	93670580	11900	11900	11900	11900	0
585	20240621	110200	93670580	11900	11890	11900	11890	44
586	20240621	110100	93147310	11890	11890	11890	11890	0
587	20240621	110000	93147310	11890	11890	11890	11890	1
588	20240621	105900	93135420	11890	11880	11890	11880	7
589	20240621	105800	93052200	11890	11870	11890	11870	2
590	20240621	105700	93028440	11880	11870	11880	11870	200
591	20240621	105600	90652830	11870	11870	11870	11870	0
592	20240621	105500	90652830	11870	11870	11870	11870	0
593	20240621	105400	90652830	11870	11870	11870	11870	0
594	20240621	105300	90652830	11870	11870	11870	11870	0
595	20240621	105200	90652830	11870	11870	11870	11870	4
596	20240621	105100	90605350	11870	11860	11870	11860	2
597	20240621	105000	90581620	11870	11870	11870	11870	0
598	20240621	104900	90581620	11870	11870	11870	11870	0
599	20240621	104800	90581620	11870	11860	11870	11860	11
600	20240621	104700	90451060	11870	11870	11870	11870	0
601	20240621	104600	90451060	11870	11870	11870	11870	0
602	20240621	104500	90451060	11870	11830	11870	11830	66
603	20240621	104400	89670230	11830	11830	11830	11830	0
604	20240621	104300	89670230	11830	11830	11830	11820	467
605	20240621	104200	84147110	11830	11830	11830	11830	3
606	20240621	104100	84111620	11830	11830	11830	11830	1
607	20240621	104000	84099790	11820	11820	11820	11820	0
608	20240621	103900	84099790	11820	11830	11830	11820	12
609	20240621	103800	83957930	11830	11830	11830	11830	10
610	20240621	103700	83839630	11830	11830	11830	11830	31
611	20240621	103600	83472900	11830	11830	11830	11830	55
612	20240621	103500	82822250	11830	11830	11830	11830	1
613	20240621	103400	82810420	11830	11830	11830	11830	0
614	20240621	103300	82810420	11830	11830	11830	11830	22
615	20240621	103200	82550160	11820	11820	11820	11820	0
616	20240621	103100	82550160	11820	11820	11820	11820	0
617	20240621	103000	82550160	11820	11820	11820	11820	0
618	20240621	102900	82550160	11820	11820	11820	11820	0
619	20240621	102800	82550160	11820	11820	11820	11820	0
620	20240621	102700	82550160	11820	11820	11820	11820	0
621	20240621	102600	82550160	11820	11860	11860	11800	4056
622	20240621	102500	34616070	11860	11870	11870	11860	64
623	20240621	102400	33856980	11870	11870	11870	11870	0
624	20240621	102300	33856980	11870	11870	11870	11870	0
625	20240621	102200	33856980	11870	11870	11870	11870	6
626	20240621	102100	33785760	11870	11870	11870	11870	2
627	20240621	102000	33762020	11870	11870	11870	11870	3
628	20240621	101900	33726410	11870	11870	11870	11870	11
629	20240621	101800	33595840	11870	11870	11870	11870	1
630	20240621	101700	33583970	11870	11870	11870	11870	250
631	20240621	101600	30616470	11870	11870	11870	11870	70
632	20240621	101500	29785570	11870	11870	11870	11870	0
633	20240621	101400	29785570	11870	11870	11870	11870	0
634	20240621	101300	29785570	11870	11870	11870	11870	0
635	20240621	101200	29785570	11870	11870	11870	11870	0
636	20240621	101100	29785570	11870	11870	11870	11870	0
637	20240621	101000	29785570	11870	11870	11870	11870	0
638	20240621	100900	29785570	11870	11870	11870	11870	0
639	20240621	100800	29785570	11870	11870	11870	11870	0
640	20240621	100700	29785570	11870	11900	11900	11870	356
641	20240621	100600	25557340	11890	11890	11890	11890	1
642	20240621	100500	25545450	11890	11890	11890	11890	0
643	20240621	100400	25545450	11890	11900	11900	11890	4
644	20240621	100300	25497880	11900	11900	11900	11900	1
645	20240621	100200	25485980	11900	11900	11900	11900	0
646	20240621	100100	25485980	11900	11900	11900	11900	1
647	20240621	100000	25474080	11890	11900	11900	11890	16
648	20240621	095900	25283830	11900	11900	11900	11900	0
649	20240621	095800	25283830	11900	11900	11900	11900	0
650	20240621	095700	25283830	11900	11900	11900	11900	0
651	20240621	095600	25283830	11900	11900	11900	11900	1
652	20240621	095500	25271930	11900	11900	11900	11900	0
653	20240621	095400	25271930	11900	11900	11900	11900	1
654	20240621	095300	25260030	11900	11900	11900	11900	0
655	20240621	095200	25260030	11900	11900	11900	11900	0
656	20240621	095100	25260030	11900	11900	11900	11900	0
657	20240621	095000	25260030	11900	11900	11900	11900	0
658	20240621	094900	25260030	11900	11900	11900	11900	0
659	20240621	094800	25260030	11900	11900	11900	11900	640
660	20240621	094700	17644030	11900	11900	11900	11900	16
661	20240621	094600	17453630	11900	11900	11900	11900	0
662	20240621	094500	17453630	11900	11900	11900	11900	110
663	20240621	094400	16144630	11900	11900	11900	11900	0
664	20240621	094300	16144630	11900	11900	11900	11900	0
665	20240621	094200	16144630	11900	11900	11900	11900	10
666	20240621	094100	16025630	11910	11910	11910	11910	3
667	20240621	094000	15989900	11900	11900	11900	11900	0
668	20240621	093900	15989900	11900	11900	11900	11900	0
669	20240621	093800	15989900	11900	11900	11900	11900	1
670	20240621	093700	15978000	11930	11930	11930	11930	1
671	20240621	093600	15966070	11930	11930	11930	11930	0
672	20240621	093500	15966070	11930	11930	11930	11930	1
673	20240621	093400	15954140	11900	11900	11900	11900	0
674	20240621	093300	15954140	11900	11900	11900	11900	0
675	20240621	093200	15954140	11900	11900	11900	11900	0
676	20240621	093100	15954140	11900	11930	11930	11900	865
677	20240621	093000	5656410	11930	11930	11930	11930	0
678	20240621	092900	5656410	11930	11940	11940	11930	10
679	20240621	092800	5537100	11940	11940	11940	11940	0
680	20240621	092700	5537100	11940	11940	11940	11940	0
681	20240621	092600	5537100	11940	11940	11940	11940	0
682	20240621	092500	5537100	11940	11940	11940	11940	1
683	20240621	092400	5525160	11920	11920	11920	11920	0
684	20240621	092300	5525160	11920	11920	11920	11920	0
685	20240621	092200	5525160	11920	11920	11920	11920	10
686	20240621	092100	5405960	11920	11920	11920	11920	0
687	20240621	092000	5405960	11920	11920	11920	11920	0
688	20240621	091900	5405960	11920	11920	11920	11920	59
689	20240621	091800	4702680	11920	11920	11920	11920	0
690	20240621	091700	4702680	11920	11940	11950	11920	23
691	20240621	091600	4428280	11950	11950	11950	11950	0
692	20240621	091500	4428280	11950	11940	11950	11940	2
693	20240621	091400	4404390	11960	11960	11960	11960	0
694	20240621	091300	4404390	11960	11960	11960	11960	0
695	20240621	091200	4404390	11960	11930	11960	11930	25
696	20240621	091100	4105840	11920	11920	11920	11920	207
697	20240621	091000	1638400	11930	11930	11930	11930	1
698	20240621	090900	1626470	11930	11930	11930	11930	14
699	20240621	090800	1459450	11930	11930	11930	11930	1
700	20240621	090700	1447520	11930	11930	11930	11930	8
701	20240621	090600	1352080	11960	11960	11960	11960	9
702	20240621	090500	1244440	11960	11960	11960	11960	15
703	20240621	090400	1065040	11970	11970	11970	11970	0
704	20240621	090300	1065040	11970	11970	11970	11970	3
705	20240621	090200	1029130	11970	11980	11980	11970	31
706	20240621	090100	657860	11980	11970	11980	11910	32
707	20240621	090000	275540	11980	11980	11980	11980	23