KissMeData/041460/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	192300	148568975	4080	4080	4080	4080	2950
3	20240621	192200	148568975	4080	4080	4080	4080	0
4	20240621	192100	148568975	4080	4080	4080	4080	0
5	20240621	192000	148568975	4080	4080	4080	4080	0
6	20240621	191900	148568975	4080	4080	4080	4080	0
7	20240621	191800	148568975	4080	4080	4080	4080	0
8	20240621	191700	148568975	4080	4080	4080	4080	0
9	20240621	191600	148568975	4080	4080	4080	4080	0
10	20240621	191500	148568975	4080	4080	4080	4080	0
11	20240621	191400	148568975	4080	4080	4080	4080	0
12	20240621	191300	148568975	4080	4080	4080	4080	0
13	20240621	191200	148568975	4080	4080	4080	4080	0
14	20240621	191100	148568975	4080	4080	4080	4080	0
15	20240621	191000	148568975	4080	4080	4080	4080	0
16	20240621	190900	148568975	4080	4080	4080	4080	0
17	20240621	190800	148568975	4080	4080	4080	4080	0
18	20240621	190700	148568975	4080	4080	4080	4080	0
19	20240621	190600	148568975	4080	4080	4080	4080	0
20	20240621	190500	148568975	4080	4080	4080	4080	0
21	20240621	190400	148568975	4080	4080	4080	4080	0
22	20240621	190300	148568975	4080	4080	4080	4080	0
23	20240621	190200	148568975	4080	4080	4080	4080	0
24	20240621	190100	148568975	4080	4080	4080	4080	0
25	20240621	190000	148568975	4080	4080	4080	4080	0
26	20240621	185900	148568975	4080	4080	4080	4080	0
27	20240621	185800	148568975	4080	4080	4080	4080	0
28	20240621	185700	148568975	4080	4080	4080	4080	0
29	20240621	185600	148568975	4080	4080	4080	4080	0
30	20240621	185500	148568975	4080	4080	4080	4080	0
31	20240621	185400	148568975	4080	4080	4080	4080	0
32	20240621	185300	148568975	4080	4080	4080	4080	2950
33	20240621	185200	148568975	4080	4080	4080	4080	0
34	20240621	185100	148568975	4080	4080	4080	4080	0
35	20240621	185000	148568975	4080	4080	4080	4080	0
36	20240621	184900	148568975	4080	4080	4080	4080	0
37	20240621	184800	148568975	4080	4080	4080	4080	0
38	20240621	184700	148568975	4080	4080	4080	4080	0
39	20240621	184600	148568975	4080	4080	4080	4080	0
40	20240621	184500	148568975	4080	4080	4080	4080	0
41	20240621	184400	148568975	4080	4080	4080	4080	0
42	20240621	184300	148568975	4080	4080	4080	4080	0
43	20240621	184200	148568975	4080	4080	4080	4080	0
44	20240621	184100	148568975	4080	4080	4080	4080	0
45	20240621	184000	148568975	4080	4080	4080	4080	0
46	20240621	183900	148568975	4080	4080	4080	4080	0
47	20240621	183800	148568975	4080	4080	4080	4080	0
48	20240621	183700	148568975	4080	4080	4080	4080	0
49	20240621	183600	148568975	4080	4080	4080	4080	0
50	20240621	183500	148568975	4080	4080	4080	4080	0
51	20240621	183400	148568975	4080	4080	4080	4080	0
52	20240621	183300	148568975	4080	4080	4080	4080	0
53	20240621	183200	148568975	4080	4080	4080	4080	0
54	20240621	183100	148568975	4080	4080	4080	4080	0
55	20240621	183000	148568975	4080	4080	4080	4080	0
56	20240621	182900	148568975	4080	4080	4080	4080	0
57	20240621	182800	148568975	4080	4080	4080	4080	0
58	20240621	182700	148568975	4080	4080	4080	4080	0
59	20240621	182600	148568975	4080	4080	4080	4080	0
60	20240621	182500	148568975	4080	4080	4080	4080	0
61	20240621	182400	148568975	4080	4080	4080	4080	0
62	20240621	182300	148568975	4080	4080	4080	4080	2950
63	20240621	182200	148568975	4080	4080	4080	4080	0
64	20240621	182100	148568975	4080	4080	4080	4080	0
65	20240621	182000	148568975	4080	4080	4080	4080	0
66	20240621	181900	148568975	4080	4080	4080	4080	0
67	20240621	181800	148568975	4080	4080	4080	4080	0
68	20240621	181700	148568975	4080	4080	4080	4080	0
69	20240621	181600	148568975	4080	4080	4080	4080	0
70	20240621	181500	148568975	4080	4080	4080	4080	0
71	20240621	181400	148568975	4080	4080	4080	4080	0
72	20240621	181300	148568975	4080	4080	4080	4080	0
73	20240621	181200	148568975	4080	4080	4080	4080	0
74	20240621	181100	148568975	4080	4080	4080	4080	0
75	20240621	181000	148568975	4080	4080	4080	4080	0
76	20240621	180900	148568975	4080	4080	4080	4080	0
77	20240621	180800	148568975	4080	4080	4080	4080	0
78	20240621	180700	148568975	4080	4080	4080	4080	0
79	20240621	180600	148568975	4080	4080	4080	4080	0
80	20240621	180500	148568975	4080	4080	4080	4080	0
81	20240621	180400	148568975	4080	4080	4080	4080	0
82	20240621	180300	148568975	4080	4080	4080	4080	0
83	20240621	180200	148568975	4080	4080	4080	4080	0
84	20240621	180100	148568975	4080	4080	4080	4080	0
85	20240621	180000	148568975	4080	4080	4080	4080	0
86	20240621	175900	148568975	4080	4080	4080	4080	0
87	20240621	175800	148568975	4080	4080	4080	4080	0
88	20240621	175700	148568975	4080	4080	4080	4080	0
89	20240621	175600	148568975	4080	4080	4080	4080	0
90	20240621	175500	148568975	4080	4080	4080	4080	0
91	20240621	175400	148568975	4080	4080	4080	4080	0
92	20240621	175300	148568975	4080	4080	4080	4080	2950
93	20240621	175200	148568975	4080	4080	4080	4080	0
94	20240621	175100	148568975	4080	4080	4080	4080	0
95	20240621	175000	148568975	4080	4080	4080	4080	0
96	20240621	174900	148568975	4080	4080	4080	4080	0
97	20240621	174800	148568975	4080	4080	4080	4080	0
98	20240621	174700	148568975	4080	4080	4080	4080	0
99	20240621	174600	148568975	4080	4080	4080	4080	0
100	20240621	174500	148568975	4080	4080	4080	4080	0
101	20240621	174400	148568975	4080	4080	4080	4080	0
102	20240621	174300	148568975	4080	4080	4080	4080	0
103	20240621	174200	148568975	4080	4080	4080	4080	0
104	20240621	174100	148568975	4080	4080	4080	4080	0
105	20240621	174000	148568975	4080	4080	4080	4080	0
106	20240621	173900	148568975	4080	4080	4080	4080	0
107	20240621	173800	148568975	4080	4080	4080	4080	0
108	20240621	173700	148568975	4080	4080	4080	4080	0
109	20240621	173600	148568975	4080	4080	4080	4080	0
110	20240621	173500	148568975	4080	4080	4080	4080	0
111	20240621	173400	148568975	4080	4080	4080	4080	0
112	20240621	173300	148568975	4080	4080	4080	4080	0
113	20240621	173200	148568975	4080	4080	4080	4080	0
114	20240621	173100	148568975	4080	4080	4080	4080	0
115	20240621	173000	148568975	4080	4080	4080	4080	0
116	20240621	172900	148568975	4080	4080	4080	4080	0
117	20240621	172800	148568975	4080	4080	4080	4080	0
118	20240621	172700	148568975	4080	4080	4080	4080	0
119	20240621	172600	148568975	4080	4080	4080	4080	0
120	20240621	172500	148568975	4080	4080	4080	4080	0
121	20240621	172400	148568975	4080	4080	4080	4080	0
122	20240621	172300	148568975	4080	4080	4080	4080	2950
123	20240621	172200	148568975	4080	4080	4080	4080	0
124	20240621	172100	148568975	4080	4080	4080	4080	0
125	20240621	172000	148568975	4080	4080	4080	4080	0
126	20240621	171900	148568975	4080	4080	4080	4080	0
127	20240621	171800	148568975	4080	4080	4080	4080	0
128	20240621	171700	148568975	4080	4080	4080	4080	0
129	20240621	171600	148568975	4080	4080	4080	4080	0
130	20240621	171500	148568975	4080	4080	4080	4080	0
131	20240621	171400	148568975	4080	4080	4080	4080	0
132	20240621	171300	148568975	4080	4080	4080	4080	0
133	20240621	171200	148568975	4080	4080	4080	4080	0
134	20240621	171100	148568975	4080	4080	4080	4080	0
135	20240621	171000	148568975	4080	4080	4080	4080	0
136	20240621	170900	148568975	4080	4080	4080	4080	0
137	20240621	170800	148568975	4080	4080	4080	4080	0
138	20240621	170700	148568975	4080	4080	4080	4080	0
139	20240621	170600	148568975	4080	4080	4080	4080	0
140	20240621	170500	148568975	4080	4080	4080	4080	0
141	20240621	170400	148568975	4080	4080	4080	4080	0
142	20240621	170300	148568975	4080	4080	4080	4080	0
143	20240621	170200	148568975	4080	4080	4080	4080	0
144	20240621	170100	148568975	4080	4080	4080	4080	0
145	20240621	170000	148568975	4080	4080	4080	4080	0
146	20240621	165900	148568975	4080	4080	4080	4080	0
147	20240621	165800	148568975	4080	4080	4080	4080	0
148	20240621	165700	148568975	4080	4080	4080	4080	0
149	20240621	165600	148568975	4080	4080	4080	4080	0
150	20240621	165500	148568975	4080	4080	4080	4080	0
151	20240621	165400	148568975	4080	4080	4080	4080	0
152	20240621	165300	148568975	4080	4080	4080	4080	2950
153	20240621	165200	148568975	4080	4080	4080	4080	0
154	20240621	165100	148568975	4080	4080	4080	4080	0
155	20240621	165000	148568975	4080	4080	4080	4080	0
156	20240621	164900	148568975	4080	4080	4080	4080	0
157	20240621	164800	148568975	4080	4080	4080	4080	0
158	20240621	164700	148568975	4080	4080	4080	4080	0
159	20240621	164600	148568975	4080	4080	4080	4080	0
160	20240621	164500	148568975	4080	4080	4080	4080	0
161	20240621	164400	148568975	4080	4080	4080	4080	0
162	20240621	164300	148568975	4080	4080	4080	4080	0
163	20240621	164200	148568975	4080	4080	4080	4080	0
164	20240621	164100	148568975	4080	4080	4080	4080	0
165	20240621	164000	148568975	4080	4080	4080	4080	0
166	20240621	163900	148568975	4080	4080	4080	4080	0
167	20240621	163800	148568975	4080	4080	4080	4080	0
168	20240621	163700	148568975	4080	4080	4080	4080	0
169	20240621	163600	148568975	4080	4080	4080	4080	0
170	20240621	163500	148568975	4080	4080	4080	4080	0
171	20240621	163400	148568975	4080	4080	4080	4080	0
172	20240621	163300	148568975	4080	4080	4080	4080	0
173	20240621	163200	148568975	4080	4080	4080	4080	0
174	20240621	163100	148568975	4080	4080	4080	4080	0
175	20240621	163000	148568975	4080	4080	4080	4080	0
176	20240621	162900	148568975	4080	4080	4080	4080	0
177	20240621	162800	148568975	4080	4080	4080	4080	0
178	20240621	162700	148568975	4080	4080	4080	4080	0
179	20240621	162600	148568975	4080	4080	4080	4080	0
180	20240621	162500	148568975	4080	4080	4080	4080	0
181	20240621	162400	148568975	4080	4080	4080	4080	0
182	20240621	162300	148568975	4080	4080	4080	4080	2950
183	20240621	162200	148568975	4080	4080	4080	4080	0
184	20240621	162100	148568975	4080	4080	4080	4080	0
185	20240621	162000	148568975	4080	4080	4080	4080	0
186	20240621	161900	148568975	4080	4080	4080	4080	0
187	20240621	161800	148568975	4080	4080	4080	4080	0
188	20240621	161700	148568975	4080	4080	4080	4080	0
189	20240621	161600	148568975	4080	4080	4080	4080	0
190	20240621	161500	148568975	4080	4080	4080	4080	0
191	20240621	161400	148568975	4080	4080	4080	4080	0
192	20240621	161300	148568975	4080	4080	4080	4080	0
193	20240621	161200	148568975	4080	4080	4080	4080	0
194	20240621	161100	148568975	4080	4080	4080	4080	0
195	20240621	161000	148568975	4080	4080	4080	4080	0
196	20240621	160900	148568975	4080	4080	4080	4080	0
197	20240621	160800	148568975	4080	4080	4080	4080	0
198	20240621	160700	148568975	4080	4080	4080	4080	0
199	20240621	160600	148568975	4080	4080	4080	4080	0
200	20240621	160500	148568975	4080	4080	4080	4080	0
201	20240621	160400	148568975	4080	4080	4080	4080	0
202	20240621	160300	148568975	4080	4080	4080	4080	0
203	20240621	160200	148568975	4080	4080	4080	4080	0
204	20240621	160100	148568975	4080	4080	4080	4080	0
205	20240621	160000	148568975	4080	4080	4080	4080	0
206	20240621	155900	148568975	4080	4080	4080	4080	0
207	20240621	155800	148568975	4080	4080	4080	4080	0
208	20240621	155700	148568975	4080	4080	4080	4080	0
209	20240621	155600	148568975	4080	4080	4080	4080	0
210	20240621	155500	148568975	4080	4080	4080	4080	0
211	20240621	155400	148568975	4080	4080	4080	4080	0
212	20240621	155300	148568975	4080	4080	4080	4080	2950
213	20240621	155200	148568975	4080	4080	4080	4080	0
214	20240621	155100	148568975	4080	4080	4080	4080	0
215	20240621	155000	148568975	4080	4080	4080	4080	0
216	20240621	154900	148568975	4080	4080	4080	4080	0
217	20240621	154800	148568975	4080	4080	4080	4080	0
218	20240621	154700	148568975	4080	4080	4080	4080	0
219	20240621	154600	148568975	4080	4080	4080	4080	0
220	20240621	154500	148568975	4080	4080	4080	4080	0
221	20240621	154400	148568975	4080	4080	4080	4080	0
222	20240621	154300	148568975	4080	4080	4080	4080	0
223	20240621	154200	148568975	4080	4080	4080	4080	0
224	20240621	154100	148568975	4080	4080	4080	4080	0
225	20240621	154000	148568975	4080	4080	4080	4080	0
226	20240621	153900	148568975	4080	4080	4080	4080	0
227	20240621	153800	148568975	4080	4080	4080	4080	0
228	20240621	153700	148568975	4080	4080	4080	4080	0
229	20240621	153600	148568975	4080	4080	4080	4080	0
230	20240621	153500	148568975	4080	4080	4080	4080	0
231	20240621	153400	148568975	4080	4080	4080	4080	0
232	20240621	153300	148568975	4080	4080	4080	4080	0
233	20240621	153200	148568975	4080	4080	4080	4080	0
234	20240621	153100	148568975	4080	4080	4080	4080	0
235	20240621	153000	148568975	4080	4080	4080	4080	2950
236	20240621	152900	136532975	4110	4110	4110	4110	0
237	20240621	152800	136532975	4110	4110	4110	4110	0
238	20240621	152700	136532975	4110	4110	4110	4110	0
239	20240621	152600	136532975	4110	4110	4110	4110	0
240	20240621	152500	136532975	4110	4110	4110	4110	0
241	20240621	152400	136532975	4110	4110	4110	4110	0
242	20240621	152300	136532975	4110	4110	4110	4110	0
243	20240621	152200	136532975	4110	4110	4110	4110	0
244	20240621	152100	136532975	4110	4110	4110	4110	0
245	20240621	152000	136532975	4110	4110	4110	4110	0
246	20240621	151900	136532975	4110	4085	4110	4085	367
247	20240621	151800	135032030	4085	4090	4090	4085	502
248	20240621	151700	132981350	4090	4090	4090	4090	2
249	20240621	151600	132973170	4085	4085	4085	4085	0
250	20240621	151500	132973170	4085	4085	4085	4085	83
251	20240621	151400	132634115	4085	4085	4085	4085	80
252	20240621	151300	132307315	4105	4105	4105	4105	81
253	20240621	151200	131974810	4105	4105	4105	4105	0
254	20240621	151100	131974810	4105	4105	4105	4105	0
255	20240621	151000	131974810	4105	4105	4105	4105	0
256	20240621	150900	131974810	4105	4105	4105	4105	0
257	20240621	150800	131974810	4105	4105	4105	4105	0
258	20240621	150700	131974810	4105	4105	4105	4105	0
259	20240621	150600	131974810	4105	4090	4105	4085	752
260	20240621	150500	128901585	4105	4105	4105	4105	0
261	20240621	150400	128901585	4105	4085	4105	4085	717
262	20240621	150300	125972620	4085	4080	4085	4080	71
263	20240621	150200	125682695	4085	4085	4085	4085	947
264	20240621	150100	121814200	4085	4085	4085	4085	0
265	20240621	150000	121814200	4085	4085	4085	4085	0
266	20240621	145900	121814200	4085	4095	4095	4085	425
267	20240621	145800	120077445	4110	4090	4110	4090	24
268	20240621	145700	119979155	4095	4095	4095	4095	0
269	20240621	145600	119979155	4095	4105	4105	4095	3
270	20240621	145500	119966855	4085	4105	4105	4085	33
271	20240621	145400	119831790	4105	4105	4105	4105	26
272	20240621	145300	119725060	4105	4105	4105	4105	0
273	20240621	145200	119725060	4105	4105	4105	4105	0
274	20240621	145100	119725060	4105	4105	4105	4105	0
275	20240621	145000	119725060	4105	4105	4105	4105	1
276	20240621	144900	119720955	4095	4095	4095	4095	1221
277	20240621	144800	114720960	4105	4105	4105	4105	0
278	20240621	144700	114720960	4105	4105	4105	4105	2
279	20240621	144600	114712750	4085	4085	4085	4085	23
280	20240621	144500	114618795	4105	4105	4105	4105	12
281	20240621	144400	114569535	4110	4110	4110	4110	0
282	20240621	144300	114569535	4110	4110	4110	4110	0
283	20240621	144200	114569535	4110	4110	4110	4110	0
284	20240621	144100	114569535	4110	4110	4110	4110	0
285	20240621	144000	114569535	4110	4090	4110	4090	40
286	20240621	143900	114405835	4085	4090	4090	4085	5203
287	20240621	143800	93150205	4110	4110	4110	4110	0
288	20240621	143700	93150205	4110	4110	4110	4110	0
289	20240621	143600	93150205	4110	4110	4110	4110	0
290	20240621	143500	93150205	4110	4110	4110	4110	0
291	20240621	143400	93150205	4110	4110	4110	4110	0
292	20240621	143300	93150205	4110	4110	4110	4110	0
293	20240621	143200	93150205	4110	4110	4110	4110	0
294	20240621	143100	93150205	4110	4110	4110	4110	1
295	20240621	143000	93146095	4085	4085	4085	4085	1
296	20240621	142900	93142010	4110	4110	4110	4110	0
297	20240621	142800	93142010	4110	4110	4110	4110	81
298	20240621	142700	92809100	4110	4110	4110	4110	4
299	20240621	142600	92792660	4110	4095	4110	4095	60
300	20240621	142500	92546770	4085	4085	4085	4085	464
301	20240621	142400	90651330	4085	4085	4085	4085	500
302	20240621	142300	88608830	4090	4090	4090	4090	310
303	20240621	142200	87340930	4090	4090	4090	4090	0
304	20240621	142100	87340930	4090	4090	4090	4090	1
305	20240621	142000	87336840	4090	4085	4090	4085	328
306	20240621	141900	85995965	4090	4090	4090	4090	108
307	20240621	141800	85554245	4090	4090	4090	4090	15
308	20240621	141700	85492895	4110	4110	4110	4110	10
309	20240621	141600	85451795	4100	4100	4100	4100	0
310	20240621	141500	85451795	4100	4100	4100	4100	0
311	20240621	141400	85451795	4100	4100	4100	4100	1000
312	20240621	141300	81351795	4085	4085	4085	4085	0
313	20240621	141200	81351795	4085	4085	4085	4085	0
314	20240621	141100	81351795	4085	4085	4085	4085	0
315	20240621	141000	81351795	4085	4085	4085	4085	0
316	20240621	140900	81351795	4085	4085	4085	4085	21
317	20240621	140800	81266010	4090	4090	4090	4090	0
318	20240621	140700	81266010	4090	4090	4090	4090	0
319	20240621	140600	81266010	4090	4090	4090	4090	0
320	20240621	140500	81266010	4090	4090	4090	4090	11
321	20240621	140400	81221020	4085	4085	4085	4085	0
322	20240621	140300	81221020	4085	4085	4085	4085	0
323	20240621	140200	81221020	4085	4085	4085	4085	0
324	20240621	140100	81221020	4085	4085	4085	4085	0
325	20240621	140000	81221020	4085	4085	4085	4085	6
326	20240621	135900	81196510	4100	4100	4100	4100	0
327	20240621	135800	81196510	4100	4100	4100	4100	0
328	20240621	135700	81196510	4100	4100	4100	4100	0
329	20240621	135600	81196510	4100	4100	4100	4100	0
330	20240621	135500	81196510	4100	4100	4100	4100	0
331	20240621	135400	81196510	4100	4100	4100	4100	35
332	20240621	135300	81053010	4100	4100	4100	4100	100
333	20240621	135200	80643010	4090	4090	4090	4090	0
334	20240621	135100	80643010	4090	4090	4090	4090	0
335	20240621	135000	80643010	4090	4090	4090	4090	0
336	20240621	134900	80643010	4090	4090	4090	4090	5
337	20240621	134800	80622560	4090	4090	4090	4090	0
338	20240621	134700	80622560	4090	4090	4090	4090	0
339	20240621	134600	80622560	4090	4090	4090	4090	0
340	20240621	134500	80622560	4090	4090	4090	4090	141
341	20240621	134400	80045870	4100	4100	4100	4100	0
342	20240621	134300	80045870	4100	4100	4100	4100	28
343	20240621	134200	79931070	4100	4100	4100	4100	0
344	20240621	134100	79931070	4100	4100	4100	4100	0
345	20240621	134000	79931070	4100	4100	4100	4100	0
346	20240621	133900	79931070	4100	4100	4100	4100	0
347	20240621	133800	79931070	4100	4100	4100	4100	0
348	20240621	133700	79931070	4100	4100	4100	4100	0
349	20240621	133600	79931070	4100	4100	4100	4100	0
350	20240621	133500	79931070	4100	4100	4100	4100	0
351	20240621	133400	79931070	4100	4100	4100	4100	0
352	20240621	133300	79931070	4100	4100	4100	4100	0
353	20240621	133200	79931070	4100	4100	4100	4100	0
354	20240621	133100	79931070	4100	4100	4100	4100	0
355	20240621	133000	79931070	4100	4100	4100	4100	0
356	20240621	132900	79931070	4100	4100	4100	4100	0
357	20240621	132800	79931070	4100	4100	4100	4100	0
358	20240621	132700	79931070	4100	4100	4100	4100	5
359	20240621	132600	79910570	4100	4100	4100	4100	50
360	20240621	132500	79705570	4100	4100	4100	4100	0
361	20240621	132400	79705570	4100	4100	4100	4100	0
362	20240621	132300	79705570	4100	4100	4100	4100	0
363	20240621	132200	79705570	4100	4100	4100	4100	0
364	20240621	132100	79705570	4100	4090	4100	4090	704
365	20240621	132000	76826190	4090	4090	4090	4090	0
366	20240621	131900	76826190	4090	4090	4090	4090	42
367	20240621	131800	76654410	4100	4100	4100	4100	1
368	20240621	131700	76650310	4090	4090	4090	4090	115
369	20240621	131600	76179960	4100	4100	4100	4100	0
370	20240621	131500	76179960	4100	4100	4100	4100	0
371	20240621	131400	76179960	4100	4100	4100	4100	0
372	20240621	131300	76179960	4100	4100	4100	4100	0
373	20240621	131200	76179960	4100	4100	4100	4100	0
374	20240621	131100	76179960	4100	4100	4100	4100	0
375	20240621	131000	76179960	4100	4100	4100	4100	0
376	20240621	130900	76179960	4100	4100	4100	4100	0
377	20240621	130800	76179960	4100	4100	4100	4100	0
378	20240621	130700	76179960	4100	4100	4100	4100	0
379	20240621	130600	76179960	4100	4095	4100	4095	18
380	20240621	130500	76106245	4090	4090	4090	4090	5
381	20240621	130400	76085795	4085	4085	4085	4085	0
382	20240621	130300	76085795	4085	4085	4085	4085	0
383	20240621	130200	76085795	4085	4085	4085	4085	45
384	20240621	130100	75901970	4085	4085	4085	4085	1
385	20240621	130000	75897885	4090	4090	4090	4090	0
386	20240621	125900	75897885	4090	4090	4090	4090	16
387	20240621	125800	75832445	4095	4095	4095	4095	2
388	20240621	125700	75824255	4095	4095	4095	4095	30
389	20240621	125600	75701405	4095	4095	4095	4095	0
390	20240621	125500	75701405	4095	4095	4095	4095	0
391	20240621	125400	75701405	4095	4095	4095	4095	0
392	20240621	125300	75701405	4095	4095	4095	4095	0
393	20240621	125200	75701405	4095	4095	4095	4095	0
394	20240621	125100	75701405	4095	4095	4095	4095	0
395	20240621	125000	75701405	4095	4095	4095	4095	0
396	20240621	124900	75701405	4095	4095	4095	4095	0
397	20240621	124800	75701405	4095	4095	4095	4095	0
398	20240621	124700	75701405	4095	4095	4095	4095	1
399	20240621	124600	75697310	4085	4085	4085	4085	0
400	20240621	124500	75697310	4085	4090	4090	4085	1300
401	20240621	124400	70381840	4090	4090	4090	4090	0
402	20240621	124300	70381840	4090	4090	4090	4090	0
403	20240621	124200	70381840	4090	4090	4090	4090	0
404	20240621	124100	70381840	4090	4090	4090	4090	0
405	20240621	124000	70381840	4090	4090	4090	4090	0
406	20240621	123900	70381840	4090	4090	4090	4090	10
407	20240621	123800	70340940	4090	4090	4090	4090	0
408	20240621	123700	70340940	4090	4090	4090	4090	0
409	20240621	123600	70340940	4090	4090	4090	4090	530
410	20240621	123500	68173240	4090	4090	4090	4090	0
411	20240621	123400	68173240	4090	4090	4090	4090	0
412	20240621	123300	68173240	4090	4090	4090	4090	854
413	20240621	123200	64680380	4100	4100	4100	4100	0
414	20240621	123100	64680380	4100	4090	4100	4090	158
415	20240621	123000	64034150	4090	4090	4090	4090	2
416	20240621	122900	64025970	4090	4090	4090	4090	104
417	20240621	122800	63600610	4085	4085	4085	4085	0
418	20240621	122700	63600610	4085	4085	4085	4085	0
419	20240621	122600	63600610	4085	4085	4085	4085	0
420	20240621	122500	63600610	4085	4085	4085	4085	0
421	20240621	122400	63600610	4085	4085	4085	4085	0
422	20240621	122300	63600610	4085	4085	4085	4085	0
423	20240621	122200	63600610	4085	4085	4085	4085	0
424	20240621	122100	63600610	4085	4085	4085	4085	0
425	20240621	122000	63600610	4085	4085	4085	4085	0
426	20240621	121900	63600610	4085	4085	4085	4085	525
427	20240621	121800	61455985	4090	4090	4090	4090	0
428	20240621	121700	61455985	4090	4090	4090	4090	2
429	20240621	121600	61447805	4090	4090	4090	4090	0
430	20240621	121500	61447805	4090	4090	4090	4090	0
431	20240621	121400	61447805	4090	4090	4090	4090	0
432	20240621	121300	61447805	4090	4090	4090	4090	100
433	20240621	121200	61038805	4085	4085	4085	4085	0
434	20240621	121100	61038805	4085	4085	4085	4085	100
435	20240621	121000	60630305	4100	4100	4100	4100	0
436	20240621	120900	60630305	4100	4100	4100	4100	0
437	20240621	120800	60630305	4100	4100	4100	4100	0
438	20240621	120700	60630305	4100	4100	4100	4100	0
439	20240621	120600	60630305	4100	4100	4100	4100	0
440	20240621	120500	60630305	4100	4100	4100	4100	0
441	20240621	120400	60630305	4100	4100	4100	4100	0
442	20240621	120300	60630305	4100	4100	4100	4100	0
443	20240621	120200	60630305	4100	4100	4100	4100	0
444	20240621	120100	60630305	4100	4100	4100	4100	0
445	20240621	120000	60630305	4100	4100	4100	4100	0
446	20240621	115900	60630305	4100	4100	4100	4100	0
447	20240621	115800	60630305	4100	4100	4100	4100	0
448	20240621	115700	60630305	4100	4100	4100	4100	0
449	20240621	115600	60630305	4100	4100	4100	4100	0
450	20240621	115500	60630305	4100	4100	4100	4100	0
451	20240621	115400	60630305	4100	4100	4100	4100	0
452	20240621	115300	60630305	4100	4100	4100	4100	0
453	20240621	115200	60630305	4100	4100	4100	4100	0
454	20240621	115100	60630305	4100	4100	4100	4100	0
455	20240621	115000	60630305	4100	4100	4100	4100	0
456	20240621	114900	60630305	4100	4100	4100	4100	0
457	20240621	114800	60630305	4100	4100	4100	4100	1
458	20240621	114700	60626205	4090	4085	4090	4085	197
459	20240621	114600	59821450	4085	4085	4085	4085	1
460	20240621	114500	59817365	4100	4100	4100	4100	0
461	20240621	114400	59817365	4100	4100	4100	4100	0
462	20240621	114300	59817365	4100	4100	4100	4100	0
463	20240621	114200	59817365	4100	4100	4100	4100	0
464	20240621	114100	59817365	4100	4100	4100	4100	0
465	20240621	114000	59817365	4100	4100	4100	4100	2
466	20240621	113900	59809165	4085	4085	4085	4085	0
467	20240621	113800	59809165	4085	4085	4085	4085	0
468	20240621	113700	59809165	4085	4085	4090	4085	203
469	20240621	113600	58979840	4090	4090	4090	4090	0
470	20240621	113500	58979840	4090	4090	4090	4090	216
471	20240621	113400	58096400	4100	4100	4100	4100	0
472	20240621	113300	58096400	4100	4100	4100	4100	0
473	20240621	113200	58096400	4100	4100	4100	4100	3
474	20240621	113100	58084100	4100	4100	4100	4100	0
475	20240621	113000	58084100	4100	4100	4100	4100	0
476	20240621	112900	58084100	4100	4100	4100	4100	0
477	20240621	112800	58084100	4100	4100	4100	4100	1
478	20240621	112700	58080000	4100	4100	4100	4100	0
479	20240621	112600	58080000	4100	4100	4100	4100	0
480	20240621	112500	58080000	4100	4100	4100	4100	0
481	20240621	112400	58080000	4100	4100	4100	4100	100
482	20240621	112300	57670000	4090	4090	4090	4090	300
483	20240621	112200	56443000	4095	4095	4095	4095	0
484	20240621	112100	56443000	4095	4095	4095	4095	0
485	20240621	112000	56443000	4095	4095	4095	4095	0
486	20240621	111900	56443000	4095	4095	4095	4095	0
487	20240621	111800	56443000	4095	4095	4095	4095	6
488	20240621	111700	56418430	4095	4095	4095	4095	3
489	20240621	111600	56406145	4095	4095	4095	4095	0
490	20240621	111500	56406145	4095	4095	4095	4095	0
491	20240621	111400	56406145	4095	4095	4095	4095	0
492	20240621	111300	56406145	4095	4095	4095	4095	0
493	20240621	111200	56406145	4095	4095	4095	4095	0
494	20240621	111100	56406145	4095	4095	4095	4095	0
495	20240621	111000	56406145	4095	4095	4095	4095	0
496	20240621	110900	56406145	4095	4090	4100	4085	1072
497	20240621	110800	52024105	4090	4100	4100	4090	109
498	20240621	110700	51578285	4090	4095	4095	4090	815
499	20240621	110600	48244765	4095	4095	4095	4095	0
500	20240621	110500	48244765	4095	4095	4095	4095	0
501	20240621	110400	48244765	4095	4095	4095	4095	48
502	20240621	110300	48048205	4095	4095	4095	4095	121
503	20240621	110200	47552710	4100	4100	4100	4100	0
504	20240621	110100	47552710	4100	4100	4100	4100	24
505	20240621	110000	47454310	4095	4095	4095	4095	366
506	20240621	105900	45955540	4095	4095	4095	4095	0
507	20240621	105800	45955540	4095	4095	4095	4095	300
508	20240621	105700	44727040	4095	4095	4095	4095	0
509	20240621	105600	44727040	4095	4095	4095	4095	0
510	20240621	105500	44727040	4095	4095	4095	4095	713
511	20240621	105400	41807305	4095	4095	4095	4095	0
512	20240621	105300	41807305	4095	4095	4095	4090	111
513	20240621	105200	41353095	4095	4100	4100	4095	2
514	20240621	105100	41344900	4095	4095	4095	4095	24
515	20240621	105000	41246620	4095	4095	4095	4095	24
516	20240621	104900	41148340	4095	4095	4095	4095	7
517	20240621	104800	41119675	4095	4090	4095	4090	330
518	20240621	104700	39768355	4090	4090	4090	4090	482
519	20240621	104600	37796975	4095	4095	4095	4095	24
520	20240621	104500	37698695	4090	4090	4090	4090	0
521	20240621	104400	37698695	4090	4090	4090	4090	200
522	20240621	104300	36880695	4100	4100	4100	4100	1
523	20240621	104200	36876595	4100	4090	4100	4090	158
524	20240621	104100	36230355	4095	4095	4095	4095	0
525	20240621	104000	36230355	4095	4095	4095	4095	244
526	20240621	103900	35231175	4095	4095	4095	4095	2
527	20240621	103800	35222985	4095	4095	4095	4095	0
528	20240621	103700	35222985	4095	4095	4095	4095	0
529	20240621	103600	35222985	4095	4095	4095	4095	0
530	20240621	103500	35222985	4095	4095	4095	4095	24
531	20240621	103400	35124705	4095	4095	4095	4095	0
532	20240621	103300	35124705	4095	4095	4095	4095	195
533	20240621	103200	34326180	4095	4095	4095	4095	400
534	20240621	103100	32688180	4100	4100	4100	4100	5
535	20240621	103000	32667680	4095	4095	4095	4095	127
536	20240621	102900	32147615	4095	4095	4095	4095	0
537	20240621	102800	32147615	4095	4095	4095	4095	0
538	20240621	102700	32147615	4095	4095	4095	4095	0
539	20240621	102600	32147615	4095	4095	4095	4095	0
540	20240621	102500	32147615	4095	4095	4095	4095	0
541	20240621	102400	32147615	4095	4095	4095	4095	0
542	20240621	102300	32147615	4095	4095	4095	4095	0
543	20240621	102200	32147615	4095	4095	4095	4095	0
544	20240621	102100	32147615	4095	4095	4095	4095	10
545	20240621	102000	32106665	4095	4095	4095	4095	14
546	20240621	101900	32049335	4095	4095	4095	4095	0
547	20240621	101800	32049335	4095	4090	4095	4090	12
548	20240621	101700	32000245	4090	4090	4090	4090	0
549	20240621	101600	32000245	4090	4090	4090	4090	0
550	20240621	101500	32000245	4090	4090	4090	4090	0
551	20240621	101400	32000245	4090	4090	4090	4090	0
552	20240621	101300	32000245	4090	4090	4090	4090	0
553	20240621	101200	32000245	4090	4090	4090	4090	243
554	20240621	101100	31006375	4090	4090	4090	4090	21
555	20240621	101000	30920485	4090	4090	4090	4090	263
556	20240621	100900	29844815	4095	4095	4095	4095	10
557	20240621	100800	29803865	4100	4100	4100	4100	0
558	20240621	100700	29803865	4100	4100	4100	4100	0
559	20240621	100600	29803865	4100	4100	4100	4100	6
560	20240621	100500	29779265	4095	4095	4095	4095	0
561	20240621	100400	29779265	4095	4095	4095	4095	47
562	20240621	100300	29586800	4095	4095	4095	4095	7
563	20240621	100200	29558135	4095	4095	4095	4095	46
564	20240621	100100	29369765	4095	4095	4095	4095	1
565	20240621	100000	29365670	4095	4095	4095	4095	77
566	20240621	095900	29050355	4095	4095	4095	4095	61
567	20240621	095800	28800560	4095	4095	4095	4095	2
568	20240621	095700	28792370	4095	4095	4095	4085	42
569	20240621	095600	28620390	4095	4100	4100	4095	14
570	20240621	095500	28562995	4100	4085	4100	4085	155
571	20240621	095400	27929745	4085	4085	4085	4085	10
572	20240621	095300	27888895	4085	4085	4085	4085	1
573	20240621	095200	27884810	4085	4085	4085	4085	10
574	20240621	095100	27843960	4085	4100	4100	4085	31
575	20240621	095000	27717310	4085	4085	4085	4085	0
576	20240621	094900	27717310	4085	4085	4085	4085	556
577	20240621	094800	25446050	4090	4095	4095	4090	6
578	20240621	094700	25421490	4100	4100	4100	4100	4
579	20240621	094600	25405090	4110	4110	4110	4110	0
580	20240621	094500	25405090	4110	4085	4110	4085	263
581	20240621	094400	24330685	4085	4090	4090	4085	481
582	20240621	094300	22363430	4115	4115	4115	4115	0
583	20240621	094200	22363430	4115	4115	4115	4115	0
584	20240621	094100	22363430	4115	4115	4115	4115	0
585	20240621	094000	22363430	4115	4115	4115	4115	0
586	20240621	093900	22363430	4115	4090	4115	4090	151
587	20240621	093800	21745815	4115	4115	4115	4115	10
588	20240621	093700	21704665	4115	4095	4115	4090	29
589	20240621	093600	21586025	4115	4115	4115	4115	0
590	20240621	093500	21586025	4115	4115	4115	4115	0
591	20240621	093400	21586025	4115	4115	4115	4115	0
592	20240621	093300	21586025	4115	4100	4115	4085	183
593	20240621	093200	20836680	4115	4105	4115	4100	146
594	20240621	093100	20238015	4105	4105	4120	4105	103
595	20240621	093000	19815185	4100	4100	4100	4100	0
596	20240621	092900	19815185	4100	4100	4100	4100	65
597	20240621	092800	19548685	4120	4100	4120	4085	246
598	20240621	092700	18538685	4095	4095	4095	4095	0
599	20240621	092600	18538685	4095	4095	4095	4090	951
600	20240621	092500	14648980	4100	4105	4105	4095	981
601	20240621	092400	10629875	4125	4125	4125	4125	5
602	20240621	092300	10609250	4130	4130	4130	4130	0
603	20240621	092200	10609250	4130	4130	4130	4130	242
604	20240621	092100	9609790	4130	4130	4130	4130	0
605	20240621	092000	9609790	4130	4130	4130	4130	2
606	20240621	091900	9601530	4130	4100	4130	4100	2
607	20240621	091800	9593300	4100	4115	4115	4100	220
608	20240621	091700	8688300	4130	4105	4130	4100	192
609	20240621	091600	7900485	4135	4135	4135	4135	5
610	20240621	091500	7879810	4135	4110	4135	4105	1209
611	20240621	091400	2910440	4110	4120	4120	4110	205
612	20240621	091300	2067750	4145	4145	4145	4145	0
613	20240621	091200	2067750	4145	4145	4145	4145	27
614	20240621	091100	1955835	4150	4150	4150	4150	0
615	20240621	091000	1955835	4150	4150	4150	4150	0
616	20240621	090900	1955835	4150	4150	4150	4150	0
617	20240621	090800	1955835	4150	4150	4150	4150	0
618	20240621	090700	1955835	4150	4150	4150	4150	0
619	20240621	090600	1955835	4150	4150	4150	4150	0
620	20240621	090500	1955835	4150	4150	4150	4150	2
621	20240621	090400	1947535	4150	4150	4150	4150	0
622	20240621	090300	1947535	4150	4145	4150	4145	26
623	20240621	090200	1839710	4150	4150	4150	4150	0
624	20240621	090100	1839710	4150	4150	4150	4150	10
625	20240621	090000	1798210	4150	4105	4150	4105	438