KissMeData/138070/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	202000	421488735	2910	2910	2910	2910	1758
3	20240621	201900	421488735	2910	2910	2910	2910	0
4	20240621	201800	421488735	2910	2910	2910	2910	0
5	20240621	201700	421488735	2910	2910	2910	2910	0
6	20240621	201600	421488735	2910	2910	2910	2910	0
7	20240621	201500	421488735	2910	2910	2910	2910	0
8	20240621	201400	421488735	2910	2910	2910	2910	0
9	20240621	201300	421488735	2910	2910	2910	2910	0
10	20240621	201200	421488735	2910	2910	2910	2910	0
11	20240621	201100	421488735	2910	2910	2910	2910	0
12	20240621	201000	421488735	2910	2910	2910	2910	0
13	20240621	200900	421488735	2910	2910	2910	2910	0
14	20240621	200800	421488735	2910	2910	2910	2910	0
15	20240621	200700	421488735	2910	2910	2910	2910	0
16	20240621	200600	421488735	2910	2910	2910	2910	0
17	20240621	200500	421488735	2910	2910	2910	2910	0
18	20240621	200400	421488735	2910	2910	2910	2910	0
19	20240621	200300	421488735	2910	2910	2910	2910	0
20	20240621	200200	421488735	2910	2910	2910	2910	0
21	20240621	200100	421488735	2910	2910	2910	2910	0
22	20240621	200000	421488735	2910	2910	2910	2910	0
23	20240621	195900	421488735	2910	2910	2910	2910	0
24	20240621	195800	421488735	2910	2910	2910	2910	0
25	20240621	195700	421488735	2910	2910	2910	2910	0
26	20240621	195600	421488735	2910	2910	2910	2910	0
27	20240621	195500	421488735	2910	2910	2910	2910	0
28	20240621	195400	421488735	2910	2910	2910	2910	0
29	20240621	195300	421488735	2910	2910	2910	2910	0
30	20240621	195200	421488735	2910	2910	2910	2910	0
31	20240621	195100	421488735	2910	2910	2910	2910	0
32	20240621	195000	421488735	2910	2910	2910	2910	1758
33	20240621	194900	421488735	2910	2910	2910	2910	0
34	20240621	194800	421488735	2910	2910	2910	2910	0
35	20240621	194700	421488735	2910	2910	2910	2910	0
36	20240621	194600	421488735	2910	2910	2910	2910	0
37	20240621	194500	421488735	2910	2910	2910	2910	0
38	20240621	194400	421488735	2910	2910	2910	2910	0
39	20240621	194300	421488735	2910	2910	2910	2910	0
40	20240621	194200	421488735	2910	2910	2910	2910	0
41	20240621	194100	421488735	2910	2910	2910	2910	0
42	20240621	194000	421488735	2910	2910	2910	2910	0
43	20240621	193900	421488735	2910	2910	2910	2910	0
44	20240621	193800	421488735	2910	2910	2910	2910	0
45	20240621	193700	421488735	2910	2910	2910	2910	0
46	20240621	193600	421488735	2910	2910	2910	2910	0
47	20240621	193500	421488735	2910	2910	2910	2910	0
48	20240621	193400	421488735	2910	2910	2910	2910	0
49	20240621	193300	421488735	2910	2910	2910	2910	0
50	20240621	193200	421488735	2910	2910	2910	2910	0
51	20240621	193100	421488735	2910	2910	2910	2910	0
52	20240621	193000	421488735	2910	2910	2910	2910	0
53	20240621	192900	421488735	2910	2910	2910	2910	0
54	20240621	192800	421488735	2910	2910	2910	2910	0
55	20240621	192700	421488735	2910	2910	2910	2910	0
56	20240621	192600	421488735	2910	2910	2910	2910	0
57	20240621	192500	421488735	2910	2910	2910	2910	0
58	20240621	192400	421488735	2910	2910	2910	2910	0
59	20240621	192300	421488735	2910	2910	2910	2910	0
60	20240621	192200	421488735	2910	2910	2910	2910	0
61	20240621	192100	421488735	2910	2910	2910	2910	0
62	20240621	192000	421488735	2910	2910	2910	2910	1758
63	20240621	191900	421488735	2910	2910	2910	2910	0
64	20240621	191800	421488735	2910	2910	2910	2910	0
65	20240621	191700	421488735	2910	2910	2910	2910	0
66	20240621	191600	421488735	2910	2910	2910	2910	0
67	20240621	191500	421488735	2910	2910	2910	2910	0
68	20240621	191400	421488735	2910	2910	2910	2910	0
69	20240621	191300	421488735	2910	2910	2910	2910	0
70	20240621	191200	421488735	2910	2910	2910	2910	0
71	20240621	191100	421488735	2910	2910	2910	2910	0
72	20240621	191000	421488735	2910	2910	2910	2910	0
73	20240621	190900	421488735	2910	2910	2910	2910	0
74	20240621	190800	421488735	2910	2910	2910	2910	0
75	20240621	190700	421488735	2910	2910	2910	2910	0
76	20240621	190600	421488735	2910	2910	2910	2910	0
77	20240621	190500	421488735	2910	2910	2910	2910	0
78	20240621	190400	421488735	2910	2910	2910	2910	0
79	20240621	190300	421488735	2910	2910	2910	2910	0
80	20240621	190200	421488735	2910	2910	2910	2910	0
81	20240621	190100	421488735	2910	2910	2910	2910	0
82	20240621	190000	421488735	2910	2910	2910	2910	0
83	20240621	185900	421488735	2910	2910	2910	2910	0
84	20240621	185800	421488735	2910	2910	2910	2910	0
85	20240621	185700	421488735	2910	2910	2910	2910	0
86	20240621	185600	421488735	2910	2910	2910	2910	0
87	20240621	185500	421488735	2910	2910	2910	2910	0
88	20240621	185400	421488735	2910	2910	2910	2910	0
89	20240621	185300	421488735	2910	2910	2910	2910	0
90	20240621	185200	421488735	2910	2910	2910	2910	0
91	20240621	185100	421488735	2910	2910	2910	2910	0
92	20240621	185000	421488735	2910	2910	2910	2910	1758
93	20240621	184900	421488735	2910	2910	2910	2910	0
94	20240621	184800	421488735	2910	2910	2910	2910	0
95	20240621	184700	421488735	2910	2910	2910	2910	0
96	20240621	184600	421488735	2910	2910	2910	2910	0
97	20240621	184500	421488735	2910	2910	2910	2910	0
98	20240621	184400	421488735	2910	2910	2910	2910	0
99	20240621	184300	421488735	2910	2910	2910	2910	0
100	20240621	184200	421488735	2910	2910	2910	2910	0
101	20240621	184100	421488735	2910	2910	2910	2910	0
102	20240621	184000	421488735	2910	2910	2910	2910	0
103	20240621	183900	421488735	2910	2910	2910	2910	0
104	20240621	183800	421488735	2910	2910	2910	2910	0
105	20240621	183700	421488735	2910	2910	2910	2910	0
106	20240621	183600	421488735	2910	2910	2910	2910	0
107	20240621	183500	421488735	2910	2910	2910	2910	0
108	20240621	183400	421488735	2910	2910	2910	2910	0
109	20240621	183300	421488735	2910	2910	2910	2910	0
110	20240621	183200	421488735	2910	2910	2910	2910	0
111	20240621	183100	421488735	2910	2910	2910	2910	0
112	20240621	183000	421488735	2910	2910	2910	2910	0
113	20240621	182900	421488735	2910	2910	2910	2910	0
114	20240621	182800	421488735	2910	2910	2910	2910	0
115	20240621	182700	421488735	2910	2910	2910	2910	0
116	20240621	182600	421488735	2910	2910	2910	2910	0
117	20240621	182500	421488735	2910	2910	2910	2910	0
118	20240621	182400	421488735	2910	2910	2910	2910	0
119	20240621	182300	421488735	2910	2910	2910	2910	0
120	20240621	182200	421488735	2910	2910	2910	2910	0
121	20240621	182100	421488735	2910	2910	2910	2910	0
122	20240621	182000	421488735	2910	2910	2910	2910	1758
123	20240621	181900	421488735	2910	2910	2910	2910	0
124	20240621	181800	421488735	2910	2910	2910	2910	0
125	20240621	181700	421488735	2910	2910	2910	2910	0
126	20240621	181600	421488735	2910	2910	2910	2910	0
127	20240621	181500	421488735	2910	2910	2910	2910	0
128	20240621	181400	421488735	2910	2910	2910	2910	0
129	20240621	181300	421488735	2910	2910	2910	2910	0
130	20240621	181200	421488735	2910	2910	2910	2910	0
131	20240621	181100	421488735	2910	2910	2910	2910	0
132	20240621	181000	421488735	2910	2910	2910	2910	0
133	20240621	180900	421488735	2910	2910	2910	2910	0
134	20240621	180800	421488735	2910	2910	2910	2910	0
135	20240621	180700	421488735	2910	2910	2910	2910	0
136	20240621	180600	421488735	2910	2910	2910	2910	0
137	20240621	180500	421488735	2910	2910	2910	2910	0
138	20240621	180400	421488735	2910	2910	2910	2910	0
139	20240621	180300	421488735	2910	2910	2910	2910	0
140	20240621	180200	421488735	2910	2910	2910	2910	0
141	20240621	180100	421488735	2910	2910	2910	2910	0
142	20240621	180000	421488735	2910	2910	2910	2910	0
143	20240621	175900	421488735	2910	2910	2910	2910	0
144	20240621	175800	421488735	2910	2910	2910	2910	0
145	20240621	175700	421488735	2910	2910	2910	2910	0
146	20240621	175600	421488735	2910	2910	2910	2910	0
147	20240621	175500	421488735	2910	2910	2910	2910	0
148	20240621	175400	421488735	2910	2910	2910	2910	0
149	20240621	175300	421488735	2910	2910	2910	2910	0
150	20240621	175200	421488735	2910	2910	2910	2910	0
151	20240621	175100	421488735	2910	2910	2910	2910	0
152	20240621	175000	421488735	2910	2910	2910	2910	1758
153	20240621	174900	421488735	2910	2910	2910	2910	0
154	20240621	174800	421488735	2910	2910	2910	2910	0
155	20240621	174700	421488735	2910	2910	2910	2910	0
156	20240621	174600	421488735	2910	2910	2910	2910	0
157	20240621	174500	421488735	2910	2910	2910	2910	0
158	20240621	174400	421488735	2910	2910	2910	2910	0
159	20240621	174300	421488735	2910	2910	2910	2910	0
160	20240621	174200	421488735	2910	2910	2910	2910	0
161	20240621	174100	421488735	2910	2910	2910	2910	0
162	20240621	174000	421488735	2910	2910	2910	2910	0
163	20240621	173900	421488735	2910	2910	2910	2910	0
164	20240621	173800	421488735	2910	2910	2910	2910	0
165	20240621	173700	421488735	2910	2910	2910	2910	0
166	20240621	173600	421488735	2910	2910	2910	2910	0
167	20240621	173500	421488735	2910	2910	2910	2910	0
168	20240621	173400	421488735	2910	2910	2910	2910	0
169	20240621	173300	421488735	2910	2910	2910	2910	0
170	20240621	173200	421488735	2910	2910	2910	2910	0
171	20240621	173100	421488735	2910	2910	2910	2910	0
172	20240621	173000	421488735	2910	2910	2910	2910	0
173	20240621	172900	421488735	2910	2910	2910	2910	0
174	20240621	172800	421488735	2910	2910	2910	2910	0
175	20240621	172700	421488735	2910	2910	2910	2910	0
176	20240621	172600	421488735	2910	2910	2910	2910	0
177	20240621	172500	421488735	2910	2910	2910	2910	0
178	20240621	172400	421488735	2910	2910	2910	2910	0
179	20240621	172300	421488735	2910	2910	2910	2910	0
180	20240621	172200	421488735	2910	2910	2910	2910	0
181	20240621	172100	421488735	2910	2910	2910	2910	0
182	20240621	172000	421488735	2910	2910	2910	2910	1758
183	20240621	171900	421488735	2910	2910	2910	2910	0
184	20240621	171800	421488735	2910	2910	2910	2910	0
185	20240621	171700	421488735	2910	2910	2910	2910	0
186	20240621	171600	421488735	2910	2910	2910	2910	0
187	20240621	171500	421488735	2910	2910	2910	2910	0
188	20240621	171400	421488735	2910	2910	2910	2910	0
189	20240621	171300	421488735	2910	2910	2910	2910	0
190	20240621	171200	421488735	2910	2910	2910	2910	0
191	20240621	171100	421488735	2910	2910	2910	2910	0
192	20240621	171000	421488735	2910	2910	2910	2910	0
193	20240621	170900	421488735	2910	2910	2910	2910	0
194	20240621	170800	421488735	2910	2910	2910	2910	0
195	20240621	170700	421488735	2910	2910	2910	2910	0
196	20240621	170600	421488735	2910	2910	2910	2910	0
197	20240621	170500	421488735	2910	2910	2910	2910	0
198	20240621	170400	421488735	2910	2910	2910	2910	0
199	20240621	170300	421488735	2910	2910	2910	2910	0
200	20240621	170200	421488735	2910	2910	2910	2910	0
201	20240621	170100	421488735	2910	2910	2910	2910	0
202	20240621	170000	421488735	2910	2910	2910	2910	0
203	20240621	165900	421488735	2910	2910	2910	2910	0
204	20240621	165800	421488735	2910	2910	2910	2910	0
205	20240621	165700	421488735	2910	2910	2910	2910	0
206	20240621	165600	421488735	2910	2910	2910	2910	0
207	20240621	165500	421488735	2910	2910	2910	2910	0
208	20240621	165400	421488735	2910	2910	2910	2910	0
209	20240621	165300	421488735	2910	2910	2910	2910	0
210	20240621	165200	421488735	2910	2910	2910	2910	0
211	20240621	165100	421488735	2910	2910	2910	2910	0
212	20240621	165000	421488735	2910	2910	2910	2910	1758
213	20240621	164900	421488735	2910	2910	2910	2910	0
214	20240621	164800	421488735	2910	2910	2910	2910	0
215	20240621	164700	421488735	2910	2910	2910	2910	0
216	20240621	164600	421488735	2910	2910	2910	2910	0
217	20240621	164500	421488735	2910	2910	2910	2910	0
218	20240621	164400	421488735	2910	2910	2910	2910	0
219	20240621	164300	421488735	2910	2910	2910	2910	0
220	20240621	164200	421488735	2910	2910	2910	2910	0
221	20240621	164100	421488735	2910	2910	2910	2910	0
222	20240621	164000	421488735	2910	2910	2910	2910	0
223	20240621	163900	421488735	2910	2910	2910	2910	0
224	20240621	163800	421488735	2910	2910	2910	2910	0
225	20240621	163700	421488735	2910	2910	2910	2910	0
226	20240621	163600	421488735	2910	2910	2910	2910	0
227	20240621	163500	421488735	2910	2910	2910	2910	0
228	20240621	163400	421488735	2910	2910	2910	2910	0
229	20240621	163300	421488735	2910	2910	2910	2910	0
230	20240621	163200	421488735	2910	2910	2910	2910	0
231	20240621	163100	421488735	2910	2910	2910	2910	0
232	20240621	163000	421488735	2910	2910	2910	2910	0
233	20240621	162900	421488735	2910	2910	2910	2910	0
234	20240621	162800	421488735	2910	2910	2910	2910	0
235	20240621	162700	421488735	2910	2910	2910	2910	0
236	20240621	162600	421488735	2910	2910	2910	2910	0
237	20240621	162500	421488735	2910	2910	2910	2910	0
238	20240621	162400	421488735	2910	2910	2910	2910	0
239	20240621	162300	421488735	2910	2910	2910	2910	0
240	20240621	162200	421488735	2910	2910	2910	2910	0
241	20240621	162100	421488735	2910	2910	2910	2910	0
242	20240621	162000	421488735	2910	2910	2910	2910	1758
243	20240621	161900	421488735	2910	2910	2910	2910	0
244	20240621	161800	421488735	2910	2910	2910	2910	0
245	20240621	161700	421488735	2910	2910	2910	2910	0
246	20240621	161600	421488735	2910	2910	2910	2910	0
247	20240621	161500	421488735	2910	2910	2910	2910	0
248	20240621	161400	421488735	2910	2910	2910	2910	0
249	20240621	161300	421488735	2910	2910	2910	2910	0
250	20240621	161200	421488735	2910	2910	2910	2910	0
251	20240621	161100	421488735	2910	2910	2910	2910	0
252	20240621	161000	421488735	2910	2910	2910	2910	0
253	20240621	160900	421488735	2910	2910	2910	2910	0
254	20240621	160800	421488735	2910	2910	2910	2910	0
255	20240621	160700	421488735	2910	2910	2910	2910	0
256	20240621	160600	421488735	2910	2910	2910	2910	0
257	20240621	160500	421488735	2910	2910	2910	2910	0
258	20240621	160400	421488735	2910	2910	2910	2910	0
259	20240621	160300	421488735	2910	2910	2910	2910	0
260	20240621	160200	421488735	2910	2910	2910	2910	0
261	20240621	160100	421488735	2910	2910	2910	2910	0
262	20240621	160000	421488735	2910	2910	2910	2910	0
263	20240621	155900	421488735	2910	2910	2910	2910	0
264	20240621	155800	421488735	2910	2910	2910	2910	0
265	20240621	155700	421488735	2910	2910	2910	2910	0
266	20240621	155600	421488735	2910	2910	2910	2910	0
267	20240621	155500	421488735	2910	2910	2910	2910	0
268	20240621	155400	421488735	2910	2910	2910	2910	0
269	20240621	155300	421488735	2910	2910	2910	2910	0
270	20240621	155200	421488735	2910	2910	2910	2910	0
271	20240621	155100	421488735	2910	2910	2910	2910	0
272	20240621	155000	421488735	2910	2910	2910	2910	1758
273	20240621	154900	421488735	2910	2910	2910	2910	0
274	20240621	154800	421488735	2910	2910	2910	2910	0
275	20240621	154700	421488735	2910	2910	2910	2910	0
276	20240621	154600	421488735	2910	2910	2910	2910	0
277	20240621	154500	421488735	2910	2910	2910	2910	0
278	20240621	154400	421488735	2910	2910	2910	2910	0
279	20240621	154300	421488735	2910	2910	2910	2910	0
280	20240621	154200	421488735	2910	2910	2910	2910	0
281	20240621	154100	421488735	2910	2910	2910	2910	0
282	20240621	154000	421488735	2910	2910	2910	2910	0
283	20240621	153900	421488735	2910	2910	2910	2910	0
284	20240621	153800	421488735	2910	2910	2910	2910	0
285	20240621	153700	421488735	2910	2910	2910	2910	0
286	20240621	153600	421488735	2910	2910	2910	2910	0
287	20240621	153500	421488735	2910	2910	2910	2910	0
288	20240621	153400	421488735	2910	2910	2910	2910	0
289	20240621	153300	421488735	2910	2910	2910	2910	0
290	20240621	153200	421488735	2910	2910	2910	2910	0
291	20240621	153100	421488735	2910	2910	2910	2910	0
292	20240621	153000	421488735	2910	2910	2910	2910	1758
293	20240621	152900	416372955	2900	2900	2900	2900	0
294	20240621	152800	416372955	2900	2900	2900	2900	0
295	20240621	152700	416372955	2900	2900	2900	2900	0
296	20240621	152600	416372955	2900	2900	2900	2900	0
297	20240621	152500	416372955	2900	2900	2900	2900	0
298	20240621	152400	416372955	2900	2900	2900	2900	0
299	20240621	152300	416372955	2900	2900	2900	2900	0
300	20240621	152200	416372955	2900	2900	2900	2900	0
301	20240621	152100	416372955	2900	2900	2900	2900	0
302	20240621	152000	416372955	2900	2900	2900	2900	0
303	20240621	151900	416372955	2900	2900	2905	2900	6784
304	20240621	151800	396698755	2900	2925	2925	2900	1735
305	20240621	151700	391654205	2925	2925	2925	2925	0
306	20240621	151600	391654205	2925	2925	2925	2925	68
307	20240621	151500	391455305	2925	2925	2925	2925	0
308	20240621	151400	391455305	2925	2925	2925	2925	0
309	20240621	151300	391455305	2925	2900	2925	2900	174
310	20240621	151200	390947855	2900	2905	2905	2900	500
311	20240621	151100	389497455	2905	2905	2905	2905	0
312	20240621	151000	389497455	2905	2925	2925	2905	699
313	20240621	150900	387453040	2925	2925	2925	2925	1
314	20240621	150800	387450115	2925	2925	2925	2925	3
315	20240621	150700	387441340	2920	2910	2920	2910	436
316	20240621	150600	386172500	2910	2900	2910	2900	551
317	20240621	150500	384574590	2910	2910	2910	2910	4
318	20240621	150400	384562950	2910	2915	2915	2910	58
319	20240621	150300	384394020	2920	2920	2920	2920	0
320	20240621	150200	384394020	2920	2925	2925	2920	3
321	20240621	150100	384385255	2920	2925	2925	2895	4249
322	20240621	150000	372057140	2925	2925	2925	2925	0
323	20240621	145900	372057140	2925	2930	2930	2925	2
324	20240621	145800	372051285	2925	2910	2925	2910	4519
325	20240621	145700	358897335	2925	2910	2925	2910	621
326	20240621	145600	357090210	2920	2920	2920	2920	0
327	20240621	145500	357090210	2920	2920	2920	2920	8
328	20240621	145400	357066850	2925	2920	2925	2920	7
329	20240621	145300	357046405	2925	2925	2925	2925	1
330	20240621	145200	357043480	2930	2930	2930	2930	1
331	20240621	145100	357040550	2930	2930	2930	2930	199
332	20240621	145000	356457480	2930	2930	2930	2930	1
333	20240621	144900	356454550	2910	2930	2930	2910	4
334	20240621	144800	356442890	2930	2930	2930	2930	1
335	20240621	144700	356439960	2930	2930	2930	2930	0
336	20240621	144600	356439960	2930	2930	2930	2930	100
337	20240621	144500	356146960	2930	2930	2930	2930	0
338	20240621	144400	356146960	2930	2930	2930	2930	0
339	20240621	144300	356146960	2930	2930	2930	2930	1
340	20240621	144200	356144030	2930	2930	2930	2930	151
341	20240621	144100	355701600	2930	2930	2930	2930	0
342	20240621	144000	355701600	2930	2930	2930	2930	0
343	20240621	143900	355701600	2930	2930	2930	2930	0
344	20240621	143800	355701600	2930	2930	2930	2930	1
345	20240621	143700	355698670	2930	2930	2930	2930	0
346	20240621	143600	355698670	2930	2920	2930	2920	702
347	20240621	143500	353648820	2930	2930	2930	2930	0
348	20240621	143400	353648820	2930	2930	2930	2930	1
349	20240621	143300	353645890	2930	2930	2930	2930	0
350	20240621	143200	353645890	2930	2930	2930	2930	0
351	20240621	143100	353645890	2930	2930	2930	2930	0
352	20240621	143000	353645890	2930	2930	2930	2930	1
353	20240621	142900	353642960	2920	2920	2925	2920	3244
354	20240621	142800	344157595	2920	2920	2920	2920	114
355	20240621	142700	343824715	2920	2920	2920	2920	0
356	20240621	142600	343824715	2920	2920	2920	2920	0
357	20240621	142500	343824715	2920	2920	2920	2920	0
358	20240621	142400	343824715	2920	2920	2920	2920	0
359	20240621	142300	343824715	2920	2905	2920	2905	11
360	20240621	142200	343792745	2920	2920	2920	2920	0
361	20240621	142100	343792745	2920	2920	2920	2920	0
362	20240621	142000	343792745	2920	2920	2920	2920	0
363	20240621	141900	343792745	2920	2920	2920	2920	1
364	20240621	141800	343789825	2920	2920	2920	2920	1
365	20240621	141700	343786905	2920	2900	2920	2900	1314
366	20240621	141600	339968025	2925	2925	2925	2925	0
367	20240621	141500	339968025	2925	2925	2925	2925	0
368	20240621	141400	339968025	2925	2925	2925	2925	1
369	20240621	141300	339965100	2925	2920	2925	2920	102
370	20240621	141200	339667090	2905	2905	2905	2905	691
371	20240621	141100	337659735	2925	2925	2925	2925	1
372	20240621	141000	337656810	2925	2925	2925	2925	0
373	20240621	140900	337656810	2925	2925	2925	2925	0
374	20240621	140800	337656810	2925	2925	2925	2925	1
375	20240621	140700	337653885	2905	2905	2905	2905	0
376	20240621	140600	337653885	2905	2925	2925	2900	20006
377	20240621	140500	279430700	2930	2930	2930	2930	18
378	20240621	140400	279377960	2930	2930	2930	2930	8
379	20240621	140300	279354520	2930	2930	2930	2930	0
380	20240621	140200	279354520	2930	2930	2930	2925	3000
381	20240621	140100	270565020	2935	2935	2935	2935	0
382	20240621	140000	270565020	2935	2935	2935	2935	1
383	20240621	135900	270562085	2930	2935	2935	2930	79
384	20240621	135800	270330270	2935	2935	2935	2935	0
385	20240621	135700	270330270	2935	2935	2935	2935	2
386	20240621	135600	270324400	2935	2935	2935	2935	4
387	20240621	135500	270312660	2935	2935	2935	2935	0
388	20240621	135400	270312660	2935	2935	2935	2935	0
389	20240621	135300	270312660	2935	2935	2935	2935	0
390	20240621	135200	270312660	2935	2935	2935	2935	0
391	20240621	135100	270312660	2935	2935	2935	2935	0
392	20240621	135000	270312660	2935	2935	2935	2935	0
393	20240621	134900	270312660	2935	2935	2935	2935	0
394	20240621	134800	270312660	2935	2935	2935	2935	0
395	20240621	134700	270312660	2935	2935	2935	2935	100
396	20240621	134600	270019160	2935	2935	2935	2935	0
397	20240621	134500	270019160	2935	2935	2935	2935	0
398	20240621	134400	270019160	2935	2935	2935	2935	0
399	20240621	134300	270019160	2935	2935	2935	2935	0
400	20240621	134200	270019160	2935	2935	2935	2935	0
401	20240621	134100	270019160	2935	2935	2935	2935	103
402	20240621	134000	269716855	2935	2930	2935	2930	43
403	20240621	133900	269590860	2930	2930	2930	2930	0
404	20240621	133800	269590860	2930	2930	2930	2930	100
405	20240621	133700	269297860	2930	2930	2930	2930	0
406	20240621	133600	269297860	2930	2930	2930	2930	0
407	20240621	133500	269297860	2930	2930	2930	2930	0
408	20240621	133400	269297860	2930	2930	2930	2930	5
409	20240621	133300	269283210	2935	2935	2935	2935	0
410	20240621	133200	269283210	2935	2935	2935	2935	0
411	20240621	133100	269283210	2935	2935	2935	2935	0
412	20240621	133000	269283210	2935	2935	2935	2935	1
413	20240621	132900	269280275	2930	2930	2930	2930	0
414	20240621	132800	269280275	2930	2930	2930	2930	0
415	20240621	132700	269280275	2930	2930	2930	2930	599
416	20240621	132600	267525205	2930	2930	2930	2930	0
417	20240621	132500	267525205	2930	2930	2930	2930	0
418	20240621	132400	267525205	2930	2930	2930	2930	0
419	20240621	132300	267525205	2930	2930	2930	2930	0
420	20240621	132200	267525205	2930	2930	2930	2930	1500
421	20240621	132100	263130205	2930	2930	2930	2930	0
422	20240621	132000	263130205	2930	2930	2930	2930	0
423	20240621	131900	263130205	2930	2930	2930	2930	0
424	20240621	131800	263130205	2930	2930	2930	2930	0
425	20240621	131700	263130205	2930	2930	2930	2930	1
426	20240621	131600	263127275	2940	2940	2940	2940	0
427	20240621	131500	263127275	2940	2940	2940	2940	0
428	20240621	131400	263127275	2940	2940	2940	2940	740
429	20240621	131300	260951675	2930	2930	2930	2930	2
430	20240621	131200	260945815	2930	2930	2930	2930	6
431	20240621	131100	260928235	2930	2935	2935	2930	807
432	20240621	131000	258559730	2930	2930	2930	2930	1
433	20240621	130900	258556800	2935	2935	2935	2935	0
434	20240621	130800	258556800	2935	2935	2935	2935	0
435	20240621	130700	258556800	2935	2935	2935	2935	1
436	20240621	130600	258553865	2930	2930	2930	2930	0
437	20240621	130500	258553865	2930	2930	2930	2930	0
438	20240621	130400	258553865	2930	2930	2930	2930	0
439	20240621	130300	258553865	2930	2930	2930	2930	0
440	20240621	130200	258553865	2930	2930	2930	2930	0
441	20240621	130100	258553865	2930	2930	2930	2930	0
442	20240621	130000	258553865	2930	2930	2930	2930	1
443	20240621	125900	258550935	2930	2930	2930	2930	0
444	20240621	125800	258550935	2930	2930	2930	2930	0
445	20240621	125700	258550935	2930	2930	2930	2930	0
446	20240621	125600	258550935	2930	2930	2930	2930	459
447	20240621	125500	257206065	2930	2930	2930	2930	150
448	20240621	125400	256766565	2930	2930	2930	2930	0
449	20240621	125300	256766565	2930	2930	2930	2930	10
450	20240621	125200	256737265	2935	2930	2935	2930	4839
451	20240621	125100	242558745	2920	2925	2925	2920	106
452	20240621	125000	242248725	2925	2925	2925	2925	0
453	20240621	124900	242248725	2925	2925	2925	2925	0
454	20240621	124800	242248725	2925	2925	2925	2925	2
455	20240621	124700	242242875	2930	2930	2930	2930	1
456	20240621	124600	242239945	2925	2925	2925	2925	858
457	20240621	124500	239730295	2925	2925	2925	2925	1653
458	20240621	124400	234895270	2925	2925	2925	2925	0
459	20240621	124300	234895270	2925	2925	2925	2925	1
460	20240621	124200	234892345	2925	2925	2925	2925	150
461	20240621	124100	234453595	2925	2925	2925	2925	0
462	20240621	124000	234453595	2925	2925	2925	2925	0
463	20240621	123900	234453595	2925	2925	2925	2925	2223
464	20240621	123800	227951320	2930	2930	2930	2930	0
465	20240621	123700	227951320	2930	2930	2930	2930	0
466	20240621	123600	227951320	2930	2930	2930	2930	0
467	20240621	123500	227951320	2930	2930	2930	2930	0
468	20240621	123400	227951320	2930	2930	2930	2930	780
469	20240621	123300	225665920	2930	2930	2930	2930	0
470	20240621	123200	225665920	2930	2930	2930	2930	0
471	20240621	123100	225665920	2930	2930	2930	2930	0
472	20240621	123000	225665920	2930	2925	2930	2925	126
473	20240621	122900	225297220	2930	2930	2930	2930	20
474	20240621	122800	225238620	2930	2930	2930	2930	0
475	20240621	122700	225238620	2930	2930	2930	2930	0
476	20240621	122600	225238620	2930	2930	2930	2930	0
477	20240621	122500	225238620	2930	2930	2930	2930	0
478	20240621	122400	225238620	2930	2930	2930	2930	37
479	20240621	122300	225130210	2935	2935	2935	2935	0
480	20240621	122200	225130210	2935	2935	2935	2935	0
481	20240621	122100	225130210	2935	2935	2935	2935	300
482	20240621	122000	224249710	2925	2925	2925	2925	0
483	20240621	121900	224249710	2925	2925	2925	2925	0
484	20240621	121800	224249710	2925	2925	2925	2925	0
485	20240621	121700	224249710	2925	2925	2925	2925	0
486	20240621	121600	224249710	2925	2925	2925	2925	0
487	20240621	121500	224249710	2925	2925	2925	2925	0
488	20240621	121400	224249710	2925	2940	2940	2925	150
489	20240621	121300	223810210	2940	2935	2940	2935	1000
490	20240621	121200	220870995	2925	2925	2925	2925	0
491	20240621	121100	220870995	2925	2925	2925	2925	0
492	20240621	121000	220870995	2925	2925	2925	2925	0
493	20240621	120900	220870995	2925	2925	2925	2925	0
494	20240621	120800	220870995	2925	2925	2925	2925	0
495	20240621	120700	220870995	2925	2925	2925	2925	0
496	20240621	120600	220870995	2925	2925	2925	2925	0
497	20240621	120500	220870995	2925	2925	2925	2925	0
498	20240621	120400	220870995	2925	2925	2925	2925	1
499	20240621	120300	220868070	2925	2925	2925	2925	0
500	20240621	120200	220868070	2925	2925	2925	2925	0
501	20240621	120100	220868070	2925	2925	2925	2925	0
502	20240621	120000	220868070	2925	2925	2925	2925	284
503	20240621	115900	220037370	2930	2930	2930	2930	0
504	20240621	115800	220037370	2930	2930	2930	2930	0
505	20240621	115700	220037370	2930	2930	2930	2930	194
506	20240621	115600	219468950	2930	2930	2930	2930	0
507	20240621	115500	219468950	2930	2930	2930	2930	0
508	20240621	115400	219468950	2930	2930	2930	2930	14
509	20240621	115300	219427930	2930	2930	2930	2930	0
510	20240621	115200	219427930	2930	2930	2930	2930	0
511	20240621	115100	219427930	2930	2930	2930	2930	0
512	20240621	115000	219427930	2930	2930	2930	2930	50
513	20240621	114900	219281430	2935	2935	2935	2935	0
514	20240621	114800	219281430	2935	2935	2935	2935	0
515	20240621	114700	219281430	2935	2935	2935	2935	1
516	20240621	114600	219278495	2935	2935	2935	2935	0
517	20240621	114500	219278495	2935	2935	2935	2935	0
518	20240621	114400	219278495	2935	2935	2935	2935	0
519	20240621	114300	219278495	2935	2935	2935	2935	0
520	20240621	114200	219278495	2935	2935	2935	2935	0
521	20240621	114100	219278495	2935	2935	2935	2935	1
522	20240621	114000	219275560	2925	2925	2925	2925	1
523	20240621	113900	219272635	2935	2935	2935	2935	0
524	20240621	113800	219272635	2935	2935	2935	2935	0
525	20240621	113700	219272635	2935	2935	2935	2935	0
526	20240621	113600	219272635	2935	2935	2935	2935	0
527	20240621	113500	219272635	2935	2935	2935	2935	0
528	20240621	113400	219272635	2935	2935	2935	2935	1041
529	20240621	113300	216217300	2935	2935	2935	2935	0
530	20240621	113200	216217300	2935	2935	2935	2935	0
531	20240621	113100	216217300	2935	2935	2935	2935	0
532	20240621	113000	216217300	2935	2935	2935	2935	0
533	20240621	112900	216217300	2935	2935	2935	2935	0
534	20240621	112800	216217300	2935	2935	2935	2935	0
535	20240621	112700	216217300	2935	2935	2935	2935	0
536	20240621	112600	216217300	2935	2935	2935	2935	1
537	20240621	112500	216214365	2925	2925	2925	2925	2
538	20240621	112400	216208515	2925	2925	2925	2925	0
539	20240621	112300	216208515	2925	2925	2925	2925	50
540	20240621	112200	216062265	2925	2925	2925	2925	0
541	20240621	112100	216062265	2925	2925	2925	2925	0
542	20240621	112000	216062265	2925	2925	2925	2925	0
543	20240621	111900	216062265	2925	2925	2925	2925	0
544	20240621	111800	216062265	2925	2925	2925	2925	31
545	20240621	111700	215971590	2925	2925	2925	2925	200
546	20240621	111600	215386590	2925	2925	2925	2925	0
547	20240621	111500	215386590	2925	2925	2925	2925	0
548	20240621	111400	215386590	2925	2925	2925	2925	26
549	20240621	111300	215310540	2925	2925	2925	2925	0
550	20240621	111200	215310540	2925	2925	2925	2925	0
551	20240621	111100	215310540	2925	2925	2925	2925	37
552	20240621	111000	215202315	2930	2930	2930	2930	0
553	20240621	110900	215202315	2930	2930	2930	2930	0
554	20240621	110800	215202315	2930	2930	2930	2930	0
555	20240621	110700	215202315	2930	2930	2930	2930	0
556	20240621	110600	215202315	2930	2930	2930	2930	0
557	20240621	110500	215202315	2930	2930	2930	2930	0
558	20240621	110400	215202315	2930	2930	2930	2930	0
559	20240621	110300	215202315	2930	2930	2930	2930	0
560	20240621	110200	215202315	2930	2930	2930	2930	0
561	20240621	110100	215202315	2930	2930	2930	2930	301
562	20240621	110000	214320385	2930	2930	2930	2930	450
563	20240621	105900	213001885	2930	2930	2930	2930	0
564	20240621	105800	213001885	2930	2930	2930	2930	324
565	20240621	105700	212052565	2925	2925	2925	2925	0
566	20240621	105600	212052565	2925	2925	2925	2925	0
567	20240621	105500	212052565	2925	2925	2925	2925	1
568	20240621	105400	212049640	2925	2925	2925	2925	3
569	20240621	105300	212040865	2925	2925	2925	2925	0
570	20240621	105200	212040865	2925	2930	2930	2925	1000
571	20240621	105100	209115075	2940	2940	2940	2940	0
572	20240621	105000	209115075	2940	2940	2940	2940	0
573	20240621	104900	209115075	2940	2935	2940	2935	421
574	20240621	104800	207877840	2935	2935	2935	2935	0
575	20240621	104700	207877840	2935	2935	2935	2935	0
576	20240621	104600	207877840	2935	2935	2935	2935	0
577	20240621	104500	207877840	2935	2935	2935	2935	0
578	20240621	104400	207877840	2935	2935	2935	2935	0
579	20240621	104300	207877840	2935	2935	2935	2935	0
580	20240621	104200	207877840	2935	2935	2935	2935	0
581	20240621	104100	207877840	2935	2935	2935	2935	0
582	20240621	104000	207877840	2935	2935	2935	2935	0
583	20240621	103900	207877840	2935	2935	2935	2935	1
584	20240621	103800	207874905	2935	2935	2935	2935	0
585	20240621	103700	207874905	2935	2935	2935	2935	0
586	20240621	103600	207874905	2935	2935	2935	2935	0
587	20240621	103500	207874905	2935	2935	2935	2935	140
588	20240621	103400	207464005	2935	2935	2935	2935	0
589	20240621	103300	207464005	2935	2930	2935	2930	37
590	20240621	103200	207355565	2930	2930	2930	2930	315
591	20240621	103100	206432615	2930	2930	2930	2930	0
592	20240621	103000	206432615	2930	2930	2930	2930	9
593	20240621	102900	206406245	2935	2935	2935	2935	0
594	20240621	102800	206406245	2935	2940	2940	2935	203
595	20240621	102700	205809440	2940	2935	2940	2935	1500
596	20240621	102600	201400440	2940	2935	2940	2935	1000
597	20240621	102500	198460925	2935	2935	2935	2935	100
598	20240621	102400	198167425	2935	2935	2935	2935	0
599	20240621	102300	198167425	2935	2935	2935	2935	3
600	20240621	102200	198158620	2940	2940	2940	2940	0
601	20240621	102100	198158620	2940	2940	2940	2940	0
602	20240621	102000	198158620	2940	2940	2940	2940	0
603	20240621	101900	198158620	2940	2940	2940	2940	0
604	20240621	101800	198158620	2940	2940	2940	2940	600
605	20240621	101700	196394620	2925	2935	2935	2925	1151
606	20240621	101600	193016445	2935	2935	2935	2935	1
607	20240621	101500	193013510	2930	2930	2930	2930	1
608	20240621	101400	193010580	2925	2925	2925	2925	0
609	20240621	101300	193010580	2925	2925	2925	2925	0
610	20240621	101200	193010580	2925	2925	2925	2925	100
611	20240621	101100	192718080	2925	2925	2925	2925	1
612	20240621	101000	192715155	2935	2935	2935	2935	0
613	20240621	100900	192715155	2935	2925	2935	2925	56
614	20240621	100800	192551295	2935	2935	2935	2935	0
615	20240621	100700	192551295	2935	2935	2935	2935	0
616	20240621	100600	192551295	2935	2935	2935	2935	1
617	20240621	100500	192548360	2925	2925	2925	2925	0
618	20240621	100400	192548360	2925	2925	2925	2925	9
619	20240621	100300	192522035	2930	2930	2930	2925	1173
620	20240621	100200	189085155	2930	2930	2930	2930	18
621	20240621	100100	189032415	2925	2925	2925	2925	0
622	20240621	100000	189032415	2925	2920	2925	2915	618
623	20240621	095900	187225510	2925	2920	2925	2920	156
624	20240621	095800	186769950	2920	2925	2925	2920	5
625	20240621	095700	186755345	2925	2915	2925	2915	509
626	20240621	095600	185269225	2915	2910	2915	2910	30
627	20240621	095500	185181825	2915	2915	2915	2915	422
628	20240621	095400	183951695	2915	2915	2915	2915	0
629	20240621	095300	183951695	2915	2915	2915	2915	0
630	20240621	095200	183951695	2915	2915	2915	2915	143
631	20240621	095100	183534850	2915	2915	2915	2915	1
632	20240621	095000	183531935	2915	2915	2915	2915	0
633	20240621	094900	183531935	2915	2920	2920	2915	230
634	20240621	094800	182860835	2930	2930	2930	2930	0
635	20240621	094700	182860835	2930	2930	2930	2930	0
636	20240621	094600	182860835	2930	2930	2930	2930	154
637	20240621	094500	182409615	2930	2920	2930	2920	1010
638	20240621	094400	179453725	2915	2915	2915	2915	400
639	20240621	094300	178287725	2920	2920	2920	2920	239
640	20240621	094200	177589845	2920	2910	2920	2910	833
641	20240621	094100	175162610	2910	2900	2910	2900	210
642	20240621	094000	174552510	2900	2900	2900	2900	1000
643	20240621	093900	171652510	2905	2905	2905	2905	7
644	20240621	093800	171632175	2905	2895	2905	2895	1672
645	20240621	093700	166783380	2895	2895	2900	2895	340
646	20240621	093600	165799050	2895	2890	2895	2875	3287
647	20240621	093500	156320370	2870	2920	2920	2865	37309
648	20240621	093400	48265015	2920	2920	2920	2920	1
649	20240621	093300	48262095	2920	2925	2925	2920	2600
650	20240621	093200	40662985	2925	2925	2925	2925	100
651	20240621	093100	40370485	2925	2930	2930	2925	345
652	20240621	093000	39361330	2930	2930	2930	2930	30
653	20240621	092900	39273430	2925	2925	2925	2925	165
654	20240621	092800	38790805	2930	2930	2930	2925	1932
655	20240621	092700	33133795	2930	2930	2930	2930	0
656	20240621	092600	33133795	2930	2930	2935	2930	1250
657	20240621	092500	29468355	2935	2940	2940	2935	1032
658	20240621	092400	26439380	2950	2940	2950	2940	2
659	20240621	092300	26433490	2950	2950	2950	2950	5
660	20240621	092200	26418740	2945	2945	2945	2945	0
661	20240621	092100	26418740	2945	2945	2945	2945	100
662	20240621	092000	26124240	2950	2940	2950	2940	1313
663	20240621	091900	22260240	2945	2945	2945	2945	953
664	20240621	091800	19453655	2945	2945	2945	2945	45
665	20240621	091700	19321130	2940	2940	2940	2940	0
666	20240621	091600	19321130	2940	2940	2945	2940	167
667	20240621	091500	18830145	2945	2950	2950	2945	533
668	20240621	091400	17260450	2950	2955	2955	2950	167
669	20240621	091300	16767785	2955	2955	2955	2955	0
670	20240621	091200	16767785	2955	2955	2955	2955	224
671	20240621	091100	16105865	2970	2970	2970	2970	7
672	20240621	091000	16085075	2980	2980	2980	2980	0
673	20240621	090900	16085075	2980	2980	2980	2980	0
674	20240621	090800	16085075	2980	2980	2980	2980	0
675	20240621	090700	16085075	2980	2955	2980	2955	4
676	20240621	090600	16073230	2985	2970	2985	2970	270
677	20240621	090500	15268535	2970	2970	2970	2970	1
678	20240621	090400	15265565	2950	2950	2950	2950	0
679	20240621	090300	15265565	2950	2950	2950	2950	4100
680	20240621	090200	3170565	2950	2950	2950	2950	1
681	20240621	090100	3167615	2945	2965	2965	2945	981
682	20240621	090000	272780	2965	2965	2965	2965	92