KissMeData/171010/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	202600	475632255	4960	4960	4960	4960	2696
3	20240621	202500	475632255	4960	4960	4960	4960	0
4	20240621	202400	475632255	4960	4960	4960	4960	0
5	20240621	202300	475632255	4960	4960	4960	4960	0
6	20240621	202200	475632255	4960	4960	4960	4960	0
7	20240621	202100	475632255	4960	4960	4960	4960	0
8	20240621	202000	475632255	4960	4960	4960	4960	0
9	20240621	201900	475632255	4960	4960	4960	4960	0
10	20240621	201800	475632255	4960	4960	4960	4960	0
11	20240621	201700	475632255	4960	4960	4960	4960	0
12	20240621	201600	475632255	4960	4960	4960	4960	0
13	20240621	201500	475632255	4960	4960	4960	4960	0
14	20240621	201400	475632255	4960	4960	4960	4960	0
15	20240621	201300	475632255	4960	4960	4960	4960	0
16	20240621	201200	475632255	4960	4960	4960	4960	0
17	20240621	201100	475632255	4960	4960	4960	4960	0
18	20240621	201000	475632255	4960	4960	4960	4960	0
19	20240621	200900	475632255	4960	4960	4960	4960	0
20	20240621	200800	475632255	4960	4960	4960	4960	0
21	20240621	200700	475632255	4960	4960	4960	4960	0
22	20240621	200600	475632255	4960	4960	4960	4960	0
23	20240621	200500	475632255	4960	4960	4960	4960	0
24	20240621	200400	475632255	4960	4960	4960	4960	0
25	20240621	200300	475632255	4960	4960	4960	4960	0
26	20240621	200200	475632255	4960	4960	4960	4960	0
27	20240621	200100	475632255	4960	4960	4960	4960	0
28	20240621	200000	475632255	4960	4960	4960	4960	0
29	20240621	195900	475632255	4960	4960	4960	4960	0
30	20240621	195800	475632255	4960	4960	4960	4960	0
31	20240621	195700	475632255	4960	4960	4960	4960	0
32	20240621	195600	475632255	4960	4960	4960	4960	2696
33	20240621	195500	475632255	4960	4960	4960	4960	0
34	20240621	195400	475632255	4960	4960	4960	4960	0
35	20240621	195300	475632255	4960	4960	4960	4960	0
36	20240621	195200	475632255	4960	4960	4960	4960	0
37	20240621	195100	475632255	4960	4960	4960	4960	0
38	20240621	195000	475632255	4960	4960	4960	4960	0
39	20240621	194900	475632255	4960	4960	4960	4960	0
40	20240621	194800	475632255	4960	4960	4960	4960	0
41	20240621	194700	475632255	4960	4960	4960	4960	0
42	20240621	194600	475632255	4960	4960	4960	4960	0
43	20240621	194500	475632255	4960	4960	4960	4960	0
44	20240621	194400	475632255	4960	4960	4960	4960	0
45	20240621	194300	475632255	4960	4960	4960	4960	0
46	20240621	194200	475632255	4960	4960	4960	4960	0
47	20240621	194100	475632255	4960	4960	4960	4960	0
48	20240621	194000	475632255	4960	4960	4960	4960	0
49	20240621	193900	475632255	4960	4960	4960	4960	0
50	20240621	193800	475632255	4960	4960	4960	4960	0
51	20240621	193700	475632255	4960	4960	4960	4960	0
52	20240621	193600	475632255	4960	4960	4960	4960	0
53	20240621	193500	475632255	4960	4960	4960	4960	0
54	20240621	193400	475632255	4960	4960	4960	4960	0
55	20240621	193300	475632255	4960	4960	4960	4960	0
56	20240621	193200	475632255	4960	4960	4960	4960	0
57	20240621	193100	475632255	4960	4960	4960	4960	0
58	20240621	193000	475632255	4960	4960	4960	4960	0
59	20240621	192900	475632255	4960	4960	4960	4960	0
60	20240621	192800	475632255	4960	4960	4960	4960	0
61	20240621	192700	475632255	4960	4960	4960	4960	0
62	20240621	192600	475632255	4960	4960	4960	4960	2696
63	20240621	192500	475632255	4960	4960	4960	4960	0
64	20240621	192400	475632255	4960	4960	4960	4960	0
65	20240621	192300	475632255	4960	4960	4960	4960	0
66	20240621	192200	475632255	4960	4960	4960	4960	0
67	20240621	192100	475632255	4960	4960	4960	4960	0
68	20240621	192000	475632255	4960	4960	4960	4960	0
69	20240621	191900	475632255	4960	4960	4960	4960	0
70	20240621	191800	475632255	4960	4960	4960	4960	0
71	20240621	191700	475632255	4960	4960	4960	4960	0
72	20240621	191600	475632255	4960	4960	4960	4960	0
73	20240621	191500	475632255	4960	4960	4960	4960	0
74	20240621	191400	475632255	4960	4960	4960	4960	0
75	20240621	191300	475632255	4960	4960	4960	4960	0
76	20240621	191200	475632255	4960	4960	4960	4960	0
77	20240621	191100	475632255	4960	4960	4960	4960	0
78	20240621	191000	475632255	4960	4960	4960	4960	0
79	20240621	190900	475632255	4960	4960	4960	4960	0
80	20240621	190800	475632255	4960	4960	4960	4960	0
81	20240621	190700	475632255	4960	4960	4960	4960	0
82	20240621	190600	475632255	4960	4960	4960	4960	0
83	20240621	190500	475632255	4960	4960	4960	4960	0
84	20240621	190400	475632255	4960	4960	4960	4960	0
85	20240621	190300	475632255	4960	4960	4960	4960	0
86	20240621	190200	475632255	4960	4960	4960	4960	0
87	20240621	190100	475632255	4960	4960	4960	4960	0
88	20240621	190000	475632255	4960	4960	4960	4960	0
89	20240621	185900	475632255	4960	4960	4960	4960	0
90	20240621	185800	475632255	4960	4960	4960	4960	0
91	20240621	185700	475632255	4960	4960	4960	4960	0
92	20240621	185600	475632255	4960	4960	4960	4960	2696
93	20240621	185500	475632255	4960	4960	4960	4960	0
94	20240621	185400	475632255	4960	4960	4960	4960	0
95	20240621	185300	475632255	4960	4960	4960	4960	0
96	20240621	185200	475632255	4960	4960	4960	4960	0
97	20240621	185100	475632255	4960	4960	4960	4960	0
98	20240621	185000	475632255	4960	4960	4960	4960	0
99	20240621	184900	475632255	4960	4960	4960	4960	0
100	20240621	184800	475632255	4960	4960	4960	4960	0
101	20240621	184700	475632255	4960	4960	4960	4960	0
102	20240621	184600	475632255	4960	4960	4960	4960	0
103	20240621	184500	475632255	4960	4960	4960	4960	0
104	20240621	184400	475632255	4960	4960	4960	4960	0
105	20240621	184300	475632255	4960	4960	4960	4960	0
106	20240621	184200	475632255	4960	4960	4960	4960	0
107	20240621	184100	475632255	4960	4960	4960	4960	0
108	20240621	184000	475632255	4960	4960	4960	4960	0
109	20240621	183900	475632255	4960	4960	4960	4960	0
110	20240621	183800	475632255	4960	4960	4960	4960	0
111	20240621	183700	475632255	4960	4960	4960	4960	0
112	20240621	183600	475632255	4960	4960	4960	4960	0
113	20240621	183500	475632255	4960	4960	4960	4960	0
114	20240621	183400	475632255	4960	4960	4960	4960	0
115	20240621	183300	475632255	4960	4960	4960	4960	0
116	20240621	183200	475632255	4960	4960	4960	4960	0
117	20240621	183100	475632255	4960	4960	4960	4960	0
118	20240621	183000	475632255	4960	4960	4960	4960	0
119	20240621	182900	475632255	4960	4960	4960	4960	0
120	20240621	182800	475632255	4960	4960	4960	4960	0
121	20240621	182700	475632255	4960	4960	4960	4960	0
122	20240621	182600	475632255	4960	4960	4960	4960	2696
123	20240621	182500	475632255	4960	4960	4960	4960	0
124	20240621	182400	475632255	4960	4960	4960	4960	0
125	20240621	182300	475632255	4960	4960	4960	4960	0
126	20240621	182200	475632255	4960	4960	4960	4960	0
127	20240621	182100	475632255	4960	4960	4960	4960	0
128	20240621	182000	475632255	4960	4960	4960	4960	0
129	20240621	181900	475632255	4960	4960	4960	4960	0
130	20240621	181800	475632255	4960	4960	4960	4960	0
131	20240621	181700	475632255	4960	4960	4960	4960	0
132	20240621	181600	475632255	4960	4960	4960	4960	0
133	20240621	181500	475632255	4960	4960	4960	4960	0
134	20240621	181400	475632255	4960	4960	4960	4960	0
135	20240621	181300	475632255	4960	4960	4960	4960	0
136	20240621	181200	475632255	4960	4960	4960	4960	0
137	20240621	181100	475632255	4960	4960	4960	4960	0
138	20240621	181000	475632255	4960	4960	4960	4960	0
139	20240621	180900	475632255	4960	4960	4960	4960	0
140	20240621	180800	475632255	4960	4960	4960	4960	0
141	20240621	180700	475632255	4960	4960	4960	4960	0
142	20240621	180600	475632255	4960	4960	4960	4960	0
143	20240621	180500	475632255	4960	4960	4960	4960	0
144	20240621	180400	475632255	4960	4960	4960	4960	0
145	20240621	180300	475632255	4960	4960	4960	4960	0
146	20240621	180200	475632255	4960	4960	4960	4960	0
147	20240621	180100	475632255	4960	4960	4960	4960	0
148	20240621	180000	475632255	4960	4960	4960	4960	0
149	20240621	175900	475632255	4960	4960	4960	4960	0
150	20240621	175800	475632255	4960	4960	4960	4960	0
151	20240621	175700	475632255	4960	4960	4960	4960	0
152	20240621	175600	475632255	4960	4960	4960	4960	2696
153	20240621	175500	475632255	4960	4960	4960	4960	0
154	20240621	175400	475632255	4960	4960	4960	4960	0
155	20240621	175300	475632255	4960	4960	4960	4960	0
156	20240621	175200	475632255	4960	4960	4960	4960	0
157	20240621	175100	475632255	4960	4960	4960	4960	0
158	20240621	175000	475632255	4960	4960	4960	4960	0
159	20240621	174900	475632255	4960	4960	4960	4960	0
160	20240621	174800	475632255	4960	4960	4960	4960	0
161	20240621	174700	475632255	4960	4960	4960	4960	0
162	20240621	174600	475632255	4960	4960	4960	4960	0
163	20240621	174500	475632255	4960	4960	4960	4960	0
164	20240621	174400	475632255	4960	4960	4960	4960	0
165	20240621	174300	475632255	4960	4960	4960	4960	0
166	20240621	174200	475632255	4960	4960	4960	4960	0
167	20240621	174100	475632255	4960	4960	4960	4960	0
168	20240621	174000	475632255	4960	4960	4960	4960	0
169	20240621	173900	475632255	4960	4960	4960	4960	0
170	20240621	173800	475632255	4960	4960	4960	4960	0
171	20240621	173700	475632255	4960	4960	4960	4960	0
172	20240621	173600	475632255	4960	4960	4960	4960	0
173	20240621	173500	475632255	4960	4960	4960	4960	0
174	20240621	173400	475632255	4960	4960	4960	4960	0
175	20240621	173300	475632255	4960	4960	4960	4960	0
176	20240621	173200	475632255	4960	4960	4960	4960	0
177	20240621	173100	475632255	4960	4960	4960	4960	0
178	20240621	173000	475632255	4960	4960	4960	4960	0
179	20240621	172900	475632255	4960	4960	4960	4960	0
180	20240621	172800	475632255	4960	4960	4960	4960	0
181	20240621	172700	475632255	4960	4960	4960	4960	0
182	20240621	172600	475632255	4960	4960	4960	4960	2696
183	20240621	172500	475632255	4960	4960	4960	4960	0
184	20240621	172400	475632255	4960	4960	4960	4960	0
185	20240621	172300	475632255	4960	4960	4960	4960	0
186	20240621	172200	475632255	4960	4960	4960	4960	0
187	20240621	172100	475632255	4960	4960	4960	4960	0
188	20240621	172000	475632255	4960	4960	4960	4960	0
189	20240621	171900	475632255	4960	4960	4960	4960	0
190	20240621	171800	475632255	4960	4960	4960	4960	0
191	20240621	171700	475632255	4960	4960	4960	4960	0
192	20240621	171600	475632255	4960	4960	4960	4960	0
193	20240621	171500	475632255	4960	4960	4960	4960	0
194	20240621	171400	475632255	4960	4960	4960	4960	0
195	20240621	171300	475632255	4960	4960	4960	4960	0
196	20240621	171200	475632255	4960	4960	4960	4960	0
197	20240621	171100	475632255	4960	4960	4960	4960	0
198	20240621	171000	475632255	4960	4960	4960	4960	0
199	20240621	170900	475632255	4960	4960	4960	4960	0
200	20240621	170800	475632255	4960	4960	4960	4960	0
201	20240621	170700	475632255	4960	4960	4960	4960	0
202	20240621	170600	475632255	4960	4960	4960	4960	0
203	20240621	170500	475632255	4960	4960	4960	4960	0
204	20240621	170400	475632255	4960	4960	4960	4960	0
205	20240621	170300	475632255	4960	4960	4960	4960	0
206	20240621	170200	475632255	4960	4960	4960	4960	0
207	20240621	170100	475632255	4960	4960	4960	4960	0
208	20240621	170000	475632255	4960	4960	4960	4960	0
209	20240621	165900	475632255	4960	4960	4960	4960	0
210	20240621	165800	475632255	4960	4960	4960	4960	0
211	20240621	165700	475632255	4960	4960	4960	4960	0
212	20240621	165600	475632255	4960	4960	4960	4960	2696
213	20240621	165500	475632255	4960	4960	4960	4960	0
214	20240621	165400	475632255	4960	4960	4960	4960	0
215	20240621	165300	475632255	4960	4960	4960	4960	0
216	20240621	165200	475632255	4960	4960	4960	4960	0
217	20240621	165100	475632255	4960	4960	4960	4960	0
218	20240621	165000	475632255	4960	4960	4960	4960	0
219	20240621	164900	475632255	4960	4960	4960	4960	0
220	20240621	164800	475632255	4960	4960	4960	4960	0
221	20240621	164700	475632255	4960	4960	4960	4960	0
222	20240621	164600	475632255	4960	4960	4960	4960	0
223	20240621	164500	475632255	4960	4960	4960	4960	0
224	20240621	164400	475632255	4960	4960	4960	4960	0
225	20240621	164300	475632255	4960	4960	4960	4960	0
226	20240621	164200	475632255	4960	4960	4960	4960	0
227	20240621	164100	475632255	4960	4960	4960	4960	0
228	20240621	164000	475632255	4960	4960	4960	4960	0
229	20240621	163900	475632255	4960	4960	4960	4960	0
230	20240621	163800	475632255	4960	4960	4960	4960	0
231	20240621	163700	475632255	4960	4960	4960	4960	0
232	20240621	163600	475632255	4960	4960	4960	4960	0
233	20240621	163500	475632255	4960	4960	4960	4960	0
234	20240621	163400	475632255	4960	4960	4960	4960	0
235	20240621	163300	475632255	4960	4960	4960	4960	0
236	20240621	163200	475632255	4960	4960	4960	4960	0
237	20240621	163100	475632255	4960	4960	4960	4960	0
238	20240621	163000	475632255	4960	4960	4960	4960	0
239	20240621	162900	475632255	4960	4960	4960	4960	0
240	20240621	162800	475632255	4960	4960	4960	4960	0
241	20240621	162700	475632255	4960	4960	4960	4960	0
242	20240621	162600	475632255	4960	4960	4960	4960	2696
243	20240621	162500	475632255	4960	4960	4960	4960	0
244	20240621	162400	475632255	4960	4960	4960	4960	0
245	20240621	162300	475632255	4960	4960	4960	4960	0
246	20240621	162200	475632255	4960	4960	4960	4960	0
247	20240621	162100	475632255	4960	4960	4960	4960	0
248	20240621	162000	475632255	4960	4960	4960	4960	0
249	20240621	161900	475632255	4960	4960	4960	4960	0
250	20240621	161800	475632255	4960	4960	4960	4960	0
251	20240621	161700	475632255	4960	4960	4960	4960	0
252	20240621	161600	475632255	4960	4960	4960	4960	0
253	20240621	161500	475632255	4960	4960	4960	4960	0
254	20240621	161400	475632255	4960	4960	4960	4960	0
255	20240621	161300	475632255	4960	4960	4960	4960	0
256	20240621	161200	475632255	4960	4960	4960	4960	0
257	20240621	161100	475632255	4960	4960	4960	4960	0
258	20240621	161000	475632255	4960	4960	4960	4960	0
259	20240621	160900	475632255	4960	4960	4960	4960	0
260	20240621	160800	475632255	4960	4960	4960	4960	0
261	20240621	160700	475632255	4960	4960	4960	4960	0
262	20240621	160600	475632255	4960	4960	4960	4960	0
263	20240621	160500	475632255	4960	4960	4960	4960	0
264	20240621	160400	475632255	4960	4960	4960	4960	0
265	20240621	160300	475632255	4960	4960	4960	4960	0
266	20240621	160200	475632255	4960	4960	4960	4960	0
267	20240621	160100	475632255	4960	4960	4960	4960	0
268	20240621	160000	475632255	4960	4960	4960	4960	0
269	20240621	155900	475632255	4960	4960	4960	4960	0
270	20240621	155800	475632255	4960	4960	4960	4960	0
271	20240621	155700	475632255	4960	4960	4960	4960	0
272	20240621	155600	475632255	4960	4960	4960	4960	2696
273	20240621	155500	475632255	4960	4960	4960	4960	0
274	20240621	155400	475632255	4960	4960	4960	4960	0
275	20240621	155300	475632255	4960	4960	4960	4960	0
276	20240621	155200	475632255	4960	4960	4960	4960	0
277	20240621	155100	475632255	4960	4960	4960	4960	0
278	20240621	155000	475632255	4960	4960	4960	4960	0
279	20240621	154900	475632255	4960	4960	4960	4960	0
280	20240621	154800	475632255	4960	4960	4960	4960	0
281	20240621	154700	475632255	4960	4960	4960	4960	0
282	20240621	154600	475632255	4960	4960	4960	4960	0
283	20240621	154500	475632255	4960	4960	4960	4960	0
284	20240621	154400	475632255	4960	4960	4960	4960	0
285	20240621	154300	475632255	4960	4960	4960	4960	0
286	20240621	154200	475632255	4960	4960	4960	4960	0
287	20240621	154100	475632255	4960	4960	4960	4960	0
288	20240621	154000	475632255	4960	4960	4960	4960	0
289	20240621	153900	475632255	4960	4960	4960	4960	0
290	20240621	153800	475632255	4960	4960	4960	4960	0
291	20240621	153700	475632255	4960	4960	4960	4960	0
292	20240621	153600	475632255	4960	4960	4960	4960	0
293	20240621	153500	475632255	4960	4960	4960	4960	0
294	20240621	153400	475632255	4960	4960	4960	4960	0
295	20240621	153300	475632255	4960	4960	4960	4960	0
296	20240621	153200	475632255	4960	4960	4960	4960	0
297	20240621	153100	475632255	4960	4960	4960	4960	0
298	20240621	153000	475632255	4960	4960	4960	4960	2696
299	20240621	152900	462260095	4960	4960	4960	4960	0
300	20240621	152800	462260095	4960	4960	4960	4960	0
301	20240621	152700	462260095	4960	4960	4960	4960	0
302	20240621	152600	462260095	4960	4960	4960	4960	0
303	20240621	152500	462260095	4960	4960	4960	4960	0
304	20240621	152400	462260095	4960	4960	4960	4960	0
305	20240621	152300	462260095	4960	4960	4960	4960	0
306	20240621	152200	462260095	4960	4960	4960	4960	0
307	20240621	152100	462260095	4960	4960	4960	4960	0
308	20240621	152000	462260095	4960	4960	4960	4960	0
309	20240621	151900	462260095	4960	4960	4960	4960	115
310	20240621	151800	461689695	4960	4980	4980	4960	734
311	20240621	151700	458045605	4980	4980	4980	4980	5
312	20240621	151600	458020705	4980	4960	4980	4960	679
313	20240621	151500	454652840	4960	4960	4960	4960	28
314	20240621	151400	454513960	4960	4960	4960	4960	11
315	20240621	151300	454459400	4960	4960	4960	4960	72
316	20240621	151200	454102280	4960	4955	4960	4955	78
317	20240621	151100	453715755	4955	4955	4955	4955	290
318	20240621	151000	452278805	4955	4950	4955	4950	2152
319	20240621	150900	441625650	4950	4950	4950	4950	300
320	20240621	150800	440140650	4950	4950	4950	4950	2122
321	20240621	150700	429636750	4950	4950	4950	4950	0
322	20240621	150600	429636750	4950	4955	4955	4950	620
323	20240621	150500	426565255	4955	4955	4955	4955	0
324	20240621	150400	426565255	4955	4955	4955	4955	0
325	20240621	150300	426565255	4955	4955	4955	4955	544
326	20240621	150200	423869735	4960	4960	4960	4960	1
327	20240621	150100	423864775	4955	4955	4955	4955	398
328	20240621	150000	421892685	4960	4960	4960	4960	0
329	20240621	145900	421892685	4960	4955	4960	4955	425
330	20240621	145800	419786805	4960	4960	4960	4960	67
331	20240621	145700	419454485	4960	4960	4960	4960	15
332	20240621	145600	419380085	4960	4960	4960	4955	336
333	20240621	145500	417714125	4965	4965	4965	4965	0
334	20240621	145400	417714125	4965	4965	4965	4965	0
335	20240621	145300	417714125	4965	4965	4965	4965	1
336	20240621	145200	417709160	4965	4960	4965	4960	12
337	20240621	145100	417649630	4965	4960	4965	4960	210
338	20240621	145000	416607770	4965	4965	4965	4960	58
339	20240621	144900	416319900	4965	4960	4965	4960	399
340	20240621	144800	414340745	4960	4960	4960	4960	116
341	20240621	144700	413765385	4960	4960	4960	4960	0
342	20240621	144600	413765385	4960	4955	4960	4955	22
343	20240621	144500	413656275	4955	4955	4955	4955	15
344	20240621	144400	413581950	4955	4955	4955	4955	1
345	20240621	144300	413576995	4955	4955	4955	4955	5
346	20240621	144200	413552220	4955	4955	4955	4955	0
347	20240621	144100	413552220	4955	4955	4955	4955	0
348	20240621	144000	413552220	4955	4955	4955	4955	1169
349	20240621	143900	407759825	4955	4950	4955	4950	201
350	20240621	143800	406764870	4955	4955	4955	4955	20
351	20240621	143700	406665770	4955	4955	4955	4955	0
352	20240621	143600	406665770	4955	4955	4955	4955	20
353	20240621	143500	406566670	4950	4950	4950	4950	30
354	20240621	143400	406418170	4950	4950	4950	4950	0
355	20240621	143300	406418170	4950	4950	4950	4950	0
356	20240621	143200	406418170	4950	4950	4950	4950	183
357	20240621	143100	405512320	4950	4950	4950	4950	0
358	20240621	143000	405512320	4950	4950	4950	4950	70
359	20240621	142900	405165820	4955	4955	4955	4955	101
360	20240621	142800	404665365	4955	4955	4955	4955	67
361	20240621	142700	404333380	4950	4950	4950	4950	0
362	20240621	142600	404333380	4950	4955	4955	4950	660
363	20240621	142500	401066360	4955	4955	4955	4955	36
364	20240621	142400	400887980	4950	4950	4950	4950	120
365	20240621	142300	400293980	4955	4950	4955	4950	55
366	20240621	142200	400021705	4955	4955	4955	4955	9
367	20240621	142100	399977110	4960	4960	4960	4960	4
368	20240621	142000	399957270	4950	4950	4950	4950	0
369	20240621	141900	399957270	4950	4950	4950	4950	0
370	20240621	141800	399957270	4950	4950	4950	4950	0
371	20240621	141700	399957270	4950	4955	4955	4950	760
372	20240621	141600	396192000	4960	4960	4960	4955	233
373	20240621	141500	395036470	4955	4955	4955	4955	0
374	20240621	141400	395036470	4955	4955	4955	4955	202
375	20240621	141300	394035560	4955	4955	4955	4955	0
376	20240621	141200	394035560	4955	4955	4955	4955	317
377	20240621	141100	392464825	4955	4955	4955	4955	0
378	20240621	141000	392464825	4955	4955	4955	4955	350
379	20240621	140900	390730575	4955	4955	4955	4955	0
380	20240621	140800	390730575	4955	4955	4955	4955	333
381	20240621	140700	389080560	4960	4960	4960	4960	20
382	20240621	140600	388981360	4955	4955	4955	4955	1
383	20240621	140500	388976405	4950	4950	4950	4950	0
384	20240621	140400	388976405	4950	4950	4950	4950	0
385	20240621	140300	388976405	4950	4950	4950	4950	372
386	20240621	140200	387135005	4950	4950	4950	4950	50
387	20240621	140100	386887505	4955	4955	4955	4950	2598
388	20240621	140000	374016915	4960	4960	4960	4960	190
389	20240621	135900	373074515	4965	4965	4965	4965	0
390	20240621	135800	373074515	4965	4965	4965	4965	6
391	20240621	135700	373044725	4960	4960	4960	4960	0
392	20240621	135600	373044725	4960	4960	4960	4960	0
393	20240621	135500	373044725	4960	4960	4960	4960	45
394	20240621	135400	372821525	4960	4960	4960	4960	115
395	20240621	135300	372251125	4955	4955	4955	4955	0
396	20240621	135200	372251125	4955	4955	4955	4955	0
397	20240621	135100	372251125	4955	4955	4955	4955	0
398	20240621	135000	372251125	4955	4960	4960	4955	60
399	20240621	134900	371953820	4960	4960	4960	4960	242
400	20240621	134800	370753500	4960	4960	4960	4960	0
401	20240621	134700	370753500	4960	4960	4960	4960	100
402	20240621	134600	370257500	4960	4960	4960	4960	123
403	20240621	134500	369647420	4970	4970	4970	4970	0
404	20240621	134400	369647420	4970	4970	4970	4970	0
405	20240621	134300	369647420	4970	4970	4970	4970	3
406	20240621	134200	369632510	4970	4970	4970	4970	216
407	20240621	134100	368558990	4970	4960	4970	4960	201
408	20240621	134000	367560390	4960	4960	4960	4955	1252
409	20240621	133900	361356210	4955	4955	4955	4955	0
410	20240621	133800	361356210	4955	4955	4960	4955	102
411	20240621	133700	360850795	4955	4955	4955	4955	1
412	20240621	133600	360845840	4960	4960	4960	4960	51
413	20240621	133500	360592880	4960	4960	4960	4960	0
414	20240621	133400	360592880	4960	4960	4960	4960	0
415	20240621	133300	360592880	4960	4960	4960	4960	5
416	20240621	133200	360568080	4960	4960	4960	4960	1
417	20240621	133100	360563120	4955	4955	4955	4955	0
418	20240621	133000	360563120	4955	4955	4955	4955	0
419	20240621	132900	360563120	4955	4955	4955	4955	0
420	20240621	132800	360563120	4955	4960	4960	4955	201
421	20240621	132700	359567160	4960	4960	4960	4960	0
422	20240621	132600	359567160	4960	4960	4960	4960	0
423	20240621	132500	359567160	4960	4955	4960	4955	2
424	20240621	132400	359557245	4955	4960	4960	4955	51
425	20240621	132300	359304535	4955	4955	4955	4955	0
426	20240621	132200	359304535	4955	4955	4955	4955	415
427	20240621	132100	357248210	4955	4955	4955	4955	0
428	20240621	132000	357248210	4955	4955	4955	4955	0
429	20240621	131900	357248210	4955	4955	4955	4955	0
430	20240621	131800	357248210	4955	4955	4955	4955	0
431	20240621	131700	357248210	4955	4955	4955	4955	0
432	20240621	131600	357248210	4955	4955	4955	4955	0
433	20240621	131500	357248210	4955	4955	4955	4955	5
434	20240621	131400	357223435	4955	4955	4955	4955	1
435	20240621	131300	357218480	4955	4955	4955	4955	0
436	20240621	131200	357218480	4955	4955	4955	4955	60
437	20240621	131100	356921180	4970	4970	4970	4970	0
438	20240621	131000	356921180	4970	4960	4970	4960	100
439	20240621	130900	356424375	4970	4970	4970	4970	0
440	20240621	130800	356424375	4970	4970	4970	4970	0
441	20240621	130700	356424375	4970	4970	4970	4970	0
442	20240621	130600	356424375	4970	4970	4970	4970	1
443	20240621	130500	356419405	4950	4950	4950	4950	4
444	20240621	130400	356399605	4970	4970	4970	4970	0
445	20240621	130300	356399605	4970	4970	4970	4970	0
446	20240621	130200	356399605	4970	4970	4970	4970	1
447	20240621	130100	356394635	4950	4950	4950	4950	0
448	20240621	130000	356394635	4950	4950	4950	4950	811
449	20240621	125900	352380185	4950	4950	4950	4950	1109
450	20240621	125800	346890635	4955	4955	4955	4955	11
451	20240621	125700	346836130	4950	4950	4950	4950	414
452	20240621	125600	344786830	4950	4950	4950	4950	0
453	20240621	125500	344786830	4950	4950	4950	4950	0
454	20240621	125400	344786830	4950	4950	4950	4950	102
455	20240621	125300	344281930	4950	4950	4950	4950	0
456	20240621	125200	344281930	4950	4950	4950	4950	607
457	20240621	125100	341277280	4955	4955	4955	4955	193
458	20240621	125000	340320965	4950	4950	4950	4950	0
459	20240621	124900	340320965	4950	4950	4950	4950	0
460	20240621	124800	340320965	4950	4950	4950	4950	0
461	20240621	124700	340320965	4950	4950	4950	4950	0
462	20240621	124600	340320965	4950	4950	4950	4950	326
463	20240621	124500	338707265	4950	4950	4950	4950	0
464	20240621	124400	338707265	4950	4950	4950	4950	190
465	20240621	124300	337766765	4950	4950	4950	4950	110
466	20240621	124200	337222265	4970	4970	4970	4970	5
467	20240621	124100	337197415	4970	4970	4970	4970	0
468	20240621	124000	337197415	4970	4970	4970	4970	300
469	20240621	123900	335706415	4970	4970	4970	4970	0
470	20240621	123800	335706415	4970	4970	4970	4970	0
471	20240621	123700	335706415	4970	4970	4970	4970	5
472	20240621	123600	335681565	4970	4970	4970	4970	1
473	20240621	123500	335676595	4970	4970	4970	4970	1
474	20240621	123400	335671625	4945	4970	4970	4945	17
475	20240621	123300	335587535	4945	4950	4950	4945	220
476	20240621	123200	334499305	4950	4950	4950	4950	900
477	20240621	123100	330044305	4970	4970	4970	4970	0
478	20240621	123000	330044305	4970	4970	4970	4970	0
479	20240621	122900	330044305	4970	4970	4970	4970	0
480	20240621	122800	330044305	4970	4970	4970	4970	1
481	20240621	122700	330039335	4950	4950	4950	4950	262
482	20240621	122600	328742435	4955	4955	4955	4955	36
483	20240621	122500	328564055	4970	4970	4970	4970	10
484	20240621	122400	328514355	4970	4970	4970	4970	0
485	20240621	122300	328514355	4970	4970	4970	4970	0
486	20240621	122200	328514355	4970	4970	4970	4970	0
487	20240621	122100	328514355	4970	4970	4970	4970	0
488	20240621	122000	328514355	4970	4970	4970	4970	1
489	20240621	121900	328509385	4970	4970	4970	4970	0
490	20240621	121800	328509385	4970	4970	4970	4970	0
491	20240621	121700	328509385	4970	4975	4975	4970	227
492	20240621	121600	327381095	4970	4970	4970	4970	0
493	20240621	121500	327381095	4970	4970	4970	4970	1094
494	20240621	121400	321943915	4970	4970	4970	4970	5
495	20240621	121300	321919065	4955	4955	4955	4955	54
496	20240621	121200	321651495	4955	4955	4955	4955	1836
497	20240621	121100	312554115	4970	4970	4970	4970	9
498	20240621	121000	312509385	4970	4970	4970	4970	0
499	20240621	120900	312509385	4970	4970	4970	4970	0
500	20240621	120800	312509385	4970	4970	4970	4970	0
501	20240621	120700	312509385	4970	4970	4970	4970	1
502	20240621	120600	312504415	4950	4970	4970	4950	105
503	20240621	120500	311984625	4950	4985	4985	4950	3537
504	20240621	120400	294396960	4990	4995	4995	4990	1900
505	20240621	120300	284914795	4995	5000	5000	4995	4604
506	20240621	120200	261897690	5000	5000	5000	5000	0
507	20240621	120100	261897690	5000	5000	5000	5000	0
508	20240621	120000	261897690	5000	5000	5000	5000	130
509	20240621	115900	261247690	5010	5010	5010	5010	0
510	20240621	115800	261247690	5010	5010	5010	5010	0
511	20240621	115700	261247690	5010	5010	5010	5010	0
512	20240621	115600	261247690	5010	5010	5010	5010	1
513	20240621	115500	261242680	5010	5010	5010	5010	0
514	20240621	115400	261242680	5010	5000	5010	5000	3
515	20240621	115300	261227660	5000	5000	5000	5000	0
516	20240621	115200	261227660	5000	5000	5000	5000	100
517	20240621	115100	260727660	5000	5000	5000	5000	0
518	20240621	115000	260727660	5000	5000	5000	5000	0
519	20240621	114900	260727660	5000	5000	5000	5000	0
520	20240621	114800	260727660	5000	5000	5000	5000	0
521	20240621	114700	260727660	5000	5000	5000	5000	0
522	20240621	114600	260727660	5000	5000	5000	5000	3
523	20240621	114500	260712660	5010	5010	5010	5010	4
524	20240621	114400	260692620	5000	5000	5000	5000	206
525	20240621	114300	259662620	5010	5010	5010	5000	1002
526	20240621	114200	254652600	5010	5010	5010	5010	0
527	20240621	114100	254652600	5010	5010	5010	5010	0
528	20240621	114000	254652600	5010	5010	5010	5010	142
529	20240621	113900	253941180	5010	5010	5010	5010	66
530	20240621	113800	253610520	5010	5010	5010	5010	0
531	20240621	113700	253610520	5010	5010	5010	5010	50
532	20240621	113600	253360020	5010	5010	5010	5010	0
533	20240621	113500	253360020	5010	5010	5010	5010	0
534	20240621	113400	253360020	5010	5010	5010	5010	0
535	20240621	113300	253360020	5010	5000	5010	5000	352
536	20240621	113200	251599500	5000	5000	5000	5000	381
537	20240621	113100	249694500	5000	5000	5000	5000	1
538	20240621	113000	249689500	5000	5000	5000	5000	246
539	20240621	112900	248459500	5000	5000	5000	5000	1
540	20240621	112800	248454500	5000	5000	5000	5000	0
541	20240621	112700	248454500	5000	5000	5000	5000	0
542	20240621	112600	248454500	5000	5000	5000	5000	0
543	20240621	112500	248454500	5000	5000	5000	5000	238
544	20240621	112400	247264500	5010	5010	5010	5010	1
545	20240621	112300	247259490	5000	5000	5000	5000	507
546	20240621	112200	244724490	5010	5000	5010	5000	7
547	20240621	112100	244689440	5000	5010	5010	5000	2
548	20240621	112000	244679430	5000	5000	5000	5000	0
549	20240621	111900	244679430	5000	5000	5000	5000	58
550	20240621	111800	244389430	5010	5010	5010	5010	0
551	20240621	111700	244389430	5010	5010	5010	5010	10
552	20240621	111600	244339330	5020	5020	5020	5020	0
553	20240621	111500	244339330	5020	5020	5020	5020	0
554	20240621	111400	244339330	5020	5010	5020	5010	350
555	20240621	111300	242582430	5020	5020	5020	5020	0
556	20240621	111200	242582430	5020	5020	5020	5020	0
557	20240621	111100	242582430	5020	5020	5020	5020	1
558	20240621	111000	242577410	5020	5020	5020	5020	100
559	20240621	110900	242075410	5020	5020	5020	5020	1
560	20240621	110800	242070390	5000	5000	5000	5000	8
561	20240621	110700	242030390	5000	5010	5010	5000	612
562	20240621	110600	238966240	5010	5010	5010	5010	461
563	20240621	110500	236656630	5020	5020	5020	5020	5
564	20240621	110400	236631530	5010	5010	5010	5010	0
565	20240621	110300	236631530	5010	5010	5010	5010	58
566	20240621	110200	236340950	5030	5030	5030	5030	0
567	20240621	110100	236340950	5030	5030	5030	5030	0
568	20240621	110000	236340950	5030	5030	5030	5030	3
569	20240621	105900	236325860	5030	5030	5030	5030	0
570	20240621	105800	236325860	5030	5030	5030	5030	0
571	20240621	105700	236325860	5030	5030	5030	5030	100
572	20240621	105600	235822860	5030	5030	5030	5030	5
573	20240621	105500	235797710	5030	5010	5030	5010	175
574	20240621	105400	234919960	5010	5010	5010	5010	1000
575	20240621	105300	229909960	5010	5010	5010	5010	173
576	20240621	105200	229043230	5010	5010	5010	5010	200
577	20240621	105100	228041230	5020	5020	5020	5020	128
578	20240621	105000	227398670	5020	5020	5020	5020	0
579	20240621	104900	227398670	5020	5020	5020	5020	0
580	20240621	104800	227398670	5020	5020	5020	5020	100
581	20240621	104700	226896670	5030	5030	5030	5030	10
582	20240621	104600	226846370	5030	5030	5030	5030	5
583	20240621	104500	226821220	5030	5030	5030	5030	10
584	20240621	104400	226770920	5040	5040	5040	5040	0
585	20240621	104300	226770920	5040	5040	5040	5040	0
586	20240621	104200	226770920	5040	5040	5040	5040	1
587	20240621	104100	226765880	5020	5030	5030	5020	297
588	20240621	104000	225274930	5030	5030	5030	5030	1
589	20240621	103900	225269900	5020	5020	5020	5020	0
590	20240621	103800	225269900	5020	5020	5020	5020	0
591	20240621	103700	225269900	5020	5020	5020	5020	0
592	20240621	103600	225269900	5020	5040	5040	5020	571
593	20240621	103500	222400640	5040	5040	5040	5040	105
594	20240621	103400	221871440	5050	5050	5050	5050	0
595	20240621	103300	221871440	5050	5050	5050	5050	101
596	20240621	103200	221361390	5050	5050	5050	5050	0
597	20240621	103100	221361390	5050	5050	5050	5050	0
598	20240621	103000	221361390	5050	5050	5050	5050	50
599	20240621	102900	221108890	5050	5050	5050	5050	101
600	20240621	102800	220598840	5030	5050	5050	5030	5
601	20240621	102700	220573670	5030	5030	5030	5030	0
602	20240621	102600	220573670	5030	5030	5030	5030	100
603	20240621	102500	220070670	5030	5030	5030	5030	0
604	20240621	102400	220070670	5030	5030	5030	5030	292
605	20240621	102300	218601910	5030	5030	5030	5030	0
606	20240621	102200	218601910	5030	5030	5030	5030	20
607	20240621	102100	218501310	5020	5020	5020	5020	0
608	20240621	102000	218501310	5020	5020	5020	5020	1000
609	20240621	101900	213481310	5020	5020	5020	5020	0
610	20240621	101800	213481310	5020	5020	5020	5020	0
611	20240621	101700	213481310	5020	5020	5020	5020	2
612	20240621	101600	213471270	5020	5030	5030	5020	666
613	20240621	101500	210125310	5020	5020	5020	5020	0
614	20240621	101400	210125310	5020	5020	5020	5020	0
615	20240621	101300	210125310	5020	5020	5020	5020	0
616	20240621	101200	210125310	5020	5050	5050	5020	74
617	20240621	101100	209752960	5050	5050	5050	5050	0
618	20240621	101000	209752960	5050	5010	5050	5010	875
619	20240621	100900	205334610	5010	5050	5050	5010	3575
620	20240621	100800	187410910	5050	5050	5050	5050	0
621	20240621	100700	187410910	5050	5050	5050	5050	105
622	20240621	100600	186880660	5060	5060	5060	5060	151
623	20240621	100500	186116600	5060	5060	5060	5060	0
624	20240621	100400	186116600	5060	5060	5060	5060	114
625	20240621	100300	185539760	5060	5060	5060	5060	21
626	20240621	100200	185433500	5020	5020	5020	5020	0
627	20240621	100100	185433500	5020	5020	5020	5020	100
628	20240621	100000	184931500	5020	5040	5040	5020	221
629	20240621	095900	183820580	5040	5050	5050	5040	7
630	20240621	095800	183785280	5060	5060	5060	5060	3
631	20240621	095700	183770100	5040	5040	5040	5040	0
632	20240621	095600	183770100	5040	5040	5040	5040	30
633	20240621	095500	183618900	5040	5040	5040	5040	0
634	20240621	095400	183618900	5040	5040	5040	5040	1
635	20240621	095300	183613860	5020	5040	5040	5020	1400
636	20240621	095200	176583740	5060	5060	5060	5060	109
637	20240621	095100	176032200	5060	5040	5060	5040	954
638	20240621	095000	171211520	5030	5030	5030	5030	192
639	20240621	094900	170245760	5030	5050	5050	5030	513
640	20240621	094800	167659850	5020	5020	5020	5020	0
641	20240621	094700	167659850	5020	5020	5020	5020	0
642	20240621	094600	167659850	5020	5020	5020	5020	11
643	20240621	094500	167604630	5020	5030	5030	5020	700
644	20240621	094400	164090340	5020	5020	5020	5020	626
645	20240621	094300	160947820	5020	5020	5020	5020	132
646	20240621	094200	160285180	5020	5030	5030	5020	669
647	20240621	094100	156924890	5030	5030	5030	5030	8
648	20240621	094000	156884650	5030	5030	5030	5030	0
649	20240621	093900	156884650	5030	5030	5030	5020	729
650	20240621	093800	153221810	5030	5030	5030	5030	12
651	20240621	093700	153161450	5030	5030	5030	5030	0
652	20240621	093600	153161450	5030	5030	5030	5030	4
653	20240621	093500	153141330	5030	5050	5050	5030	1175
654	20240621	093400	147226250	5060	5060	5060	5060	0
655	20240621	093300	147226250	5060	5060	5060	5060	0
656	20240621	093200	147226250	5060	5060	5060	5060	0
657	20240621	093100	147226250	5060	5060	5060	5060	1
658	20240621	093000	147221190	5060	5060	5060	5060	0
659	20240621	092900	147221190	5060	5060	5060	5060	151
660	20240621	092800	146457130	5060	5060	5060	5060	101
661	20240621	092700	145946070	5040	5040	5040	5040	100
662	20240621	092600	145442070	5040	5040	5040	5040	150
663	20240621	092500	144686070	5050	5050	5050	5050	35
664	20240621	092400	144509320	5050	5050	5050	5040	36
665	20240621	092300	144327830	5050	5050	5050	5050	380
666	20240621	092200	142408830	5070	5060	5070	5040	383
667	20240621	092100	140471230	5060	5060	5060	5060	3
668	20240621	092000	140456050	5060	5060	5060	5030	102
669	20240621	091900	139942930	5060	5060	5060	5060	1
670	20240621	091800	139937870	5070	5050	5070	5030	3138
671	20240621	091700	124119560	5070	5040	5070	5040	1666
672	20240621	091600	115713670	5050	5030	5050	5030	1255
673	20240621	091500	109400920	5050	5040	5050	5040	2416
674	20240621	091400	97222480	5040	5040	5040	5010	294
675	20240621	091300	95744020	5050	5010	5050	5010	406
676	20240621	091200	93700880	5050	5030	5050	5020	802
677	20240621	091100	89664930	5010	5010	5010	5000	698
678	20240621	091000	86172000	5000	5040	5040	5000	3999
679	20240621	090900	66154460	5050	5060	5070	5050	639
680	20240621	090800	62926770	5050	5020	5050	5020	4137
681	20240621	090700	42077660	5020	5050	5050	5020	2545
682	20240621	090600	29283970	5010	5060	5090	5010	1895
683	20240621	090500	19752240	5060	5070	5070	5040	1398
684	20240621	090400	12685640	5070	5070	5070	5070	200
685	20240621	090300	11671640	5070	5070	5070	5070	200
686	20240621	090200	10657640	5070	5070	5070	5070	472
687	20240621	090100	8264600	5070	5090	5090	5070	776
688	20240621	090000	4322730	5090	5100	5100	5090	848