KissMeData/100130/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	200500	242039310	2960	2960	2960	2960	9624
3	20240621	200400	242039310	2960	2960	2960	2960	0
4	20240621	200300	242039310	2960	2960	2960	2960	0
5	20240621	200200	242039310	2960	2960	2960	2960	0
6	20240621	200100	242039310	2960	2960	2960	2960	0
7	20240621	200000	242039310	2960	2960	2960	2960	0
8	20240621	195900	242039310	2960	2960	2960	2960	0
9	20240621	195800	242039310	2960	2960	2960	2960	0
10	20240621	195700	242039310	2960	2960	2960	2960	0
11	20240621	195600	242039310	2960	2960	2960	2960	0
12	20240621	195500	242039310	2960	2960	2960	2960	0
13	20240621	195400	242039310	2960	2960	2960	2960	0
14	20240621	195300	242039310	2960	2960	2960	2960	0
15	20240621	195200	242039310	2960	2960	2960	2960	0
16	20240621	195100	242039310	2960	2960	2960	2960	0
17	20240621	195000	242039310	2960	2960	2960	2960	0
18	20240621	194900	242039310	2960	2960	2960	2960	0
19	20240621	194800	242039310	2960	2960	2960	2960	0
20	20240621	194700	242039310	2960	2960	2960	2960	0
21	20240621	194600	242039310	2960	2960	2960	2960	0
22	20240621	194500	242039310	2960	2960	2960	2960	0
23	20240621	194400	242039310	2960	2960	2960	2960	0
24	20240621	194300	242039310	2960	2960	2960	2960	0
25	20240621	194200	242039310	2960	2960	2960	2960	0
26	20240621	194100	242039310	2960	2960	2960	2960	0
27	20240621	194000	242039310	2960	2960	2960	2960	0
28	20240621	193900	242039310	2960	2960	2960	2960	0
29	20240621	193800	242039310	2960	2960	2960	2960	0
30	20240621	193700	242039310	2960	2960	2960	2960	0
31	20240621	193600	242039310	2960	2960	2960	2960	0
32	20240621	193500	242039310	2960	2960	2960	2960	9624
33	20240621	193400	242039310	2960	2960	2960	2960	0
34	20240621	193300	242039310	2960	2960	2960	2960	0
35	20240621	193200	242039310	2960	2960	2960	2960	0
36	20240621	193100	242039310	2960	2960	2960	2960	0
37	20240621	193000	242039310	2960	2960	2960	2960	0
38	20240621	192900	242039310	2960	2960	2960	2960	0
39	20240621	192800	242039310	2960	2960	2960	2960	0
40	20240621	192700	242039310	2960	2960	2960	2960	0
41	20240621	192600	242039310	2960	2960	2960	2960	0
42	20240621	192500	242039310	2960	2960	2960	2960	0
43	20240621	192400	242039310	2960	2960	2960	2960	0
44	20240621	192300	242039310	2960	2960	2960	2960	0
45	20240621	192200	242039310	2960	2960	2960	2960	0
46	20240621	192100	242039310	2960	2960	2960	2960	0
47	20240621	192000	242039310	2960	2960	2960	2960	0
48	20240621	191900	242039310	2960	2960	2960	2960	0
49	20240621	191800	242039310	2960	2960	2960	2960	0
50	20240621	191700	242039310	2960	2960	2960	2960	0
51	20240621	191600	242039310	2960	2960	2960	2960	0
52	20240621	191500	242039310	2960	2960	2960	2960	0
53	20240621	191400	242039310	2960	2960	2960	2960	0
54	20240621	191300	242039310	2960	2960	2960	2960	0
55	20240621	191200	242039310	2960	2960	2960	2960	0
56	20240621	191100	242039310	2960	2960	2960	2960	0
57	20240621	191000	242039310	2960	2960	2960	2960	0
58	20240621	190900	242039310	2960	2960	2960	2960	0
59	20240621	190800	242039310	2960	2960	2960	2960	0
60	20240621	190700	242039310	2960	2960	2960	2960	0
61	20240621	190600	242039310	2960	2960	2960	2960	0
62	20240621	190500	242039310	2960	2960	2960	2960	9624
63	20240621	190400	242039310	2960	2960	2960	2960	0
64	20240621	190300	242039310	2960	2960	2960	2960	0
65	20240621	190200	242039310	2960	2960	2960	2960	0
66	20240621	190100	242039310	2960	2960	2960	2960	0
67	20240621	190000	242039310	2960	2960	2960	2960	0
68	20240621	185900	242039310	2960	2960	2960	2960	0
69	20240621	185800	242039310	2960	2960	2960	2960	0
70	20240621	185700	242039310	2960	2960	2960	2960	0
71	20240621	185600	242039310	2960	2960	2960	2960	0
72	20240621	185500	242039310	2960	2960	2960	2960	0
73	20240621	185400	242039310	2960	2960	2960	2960	0
74	20240621	185300	242039310	2960	2960	2960	2960	0
75	20240621	185200	242039310	2960	2960	2960	2960	0
76	20240621	185100	242039310	2960	2960	2960	2960	0
77	20240621	185000	242039310	2960	2960	2960	2960	0
78	20240621	184900	242039310	2960	2960	2960	2960	0
79	20240621	184800	242039310	2960	2960	2960	2960	0
80	20240621	184700	242039310	2960	2960	2960	2960	0
81	20240621	184600	242039310	2960	2960	2960	2960	0
82	20240621	184500	242039310	2960	2960	2960	2960	0
83	20240621	184400	242039310	2960	2960	2960	2960	0
84	20240621	184300	242039310	2960	2960	2960	2960	0
85	20240621	184200	242039310	2960	2960	2960	2960	0
86	20240621	184100	242039310	2960	2960	2960	2960	0
87	20240621	184000	242039310	2960	2960	2960	2960	0
88	20240621	183900	242039310	2960	2960	2960	2960	0
89	20240621	183800	242039310	2960	2960	2960	2960	0
90	20240621	183700	242039310	2960	2960	2960	2960	0
91	20240621	183600	242039310	2960	2960	2960	2960	0
92	20240621	183500	242039310	2960	2960	2960	2960	9624
93	20240621	183400	242039310	2960	2960	2960	2960	0
94	20240621	183300	242039310	2960	2960	2960	2960	0
95	20240621	183200	242039310	2960	2960	2960	2960	0
96	20240621	183100	242039310	2960	2960	2960	2960	0
97	20240621	183000	242039310	2960	2960	2960	2960	0
98	20240621	182900	242039310	2960	2960	2960	2960	0
99	20240621	182800	242039310	2960	2960	2960	2960	0
100	20240621	182700	242039310	2960	2960	2960	2960	0
101	20240621	182600	242039310	2960	2960	2960	2960	0
102	20240621	182500	242039310	2960	2960	2960	2960	0
103	20240621	182400	242039310	2960	2960	2960	2960	0
104	20240621	182300	242039310	2960	2960	2960	2960	0
105	20240621	182200	242039310	2960	2960	2960	2960	0
106	20240621	182100	242039310	2960	2960	2960	2960	0
107	20240621	182000	242039310	2960	2960	2960	2960	0
108	20240621	181900	242039310	2960	2960	2960	2960	0
109	20240621	181800	242039310	2960	2960	2960	2960	0
110	20240621	181700	242039310	2960	2960	2960	2960	0
111	20240621	181600	242039310	2960	2960	2960	2960	0
112	20240621	181500	242039310	2960	2960	2960	2960	0
113	20240621	181400	242039310	2960	2960	2960	2960	0
114	20240621	181300	242039310	2960	2960	2960	2960	0
115	20240621	181200	242039310	2960	2960	2960	2960	0
116	20240621	181100	242039310	2960	2960	2960	2960	0
117	20240621	181000	242039310	2960	2960	2960	2960	0
118	20240621	180900	242039310	2960	2960	2960	2960	0
119	20240621	180800	242039310	2960	2960	2960	2960	0
120	20240621	180700	242039310	2960	2960	2960	2960	0
121	20240621	180600	242039310	2960	2960	2960	2960	0
122	20240621	180500	242039310	2960	2960	2960	2960	9624
123	20240621	180400	242039310	2960	2960	2960	2960	0
124	20240621	180300	242039310	2960	2960	2960	2960	0
125	20240621	180200	242039310	2960	2960	2960	2960	0
126	20240621	180100	242039310	2960	2960	2960	2960	0
127	20240621	180000	242039310	2960	2960	2960	2960	0
128	20240621	175900	242039310	2960	2960	2960	2960	0
129	20240621	175800	242039310	2960	2960	2960	2960	0
130	20240621	175700	242039310	2960	2960	2960	2960	0
131	20240621	175600	242039310	2960	2960	2960	2960	0
132	20240621	175500	242039310	2960	2960	2960	2960	0
133	20240621	175400	242039310	2960	2960	2960	2960	0
134	20240621	175300	242039310	2960	2960	2960	2960	0
135	20240621	175200	242039310	2960	2960	2960	2960	0
136	20240621	175100	242039310	2960	2960	2960	2960	0
137	20240621	175000	242039310	2960	2960	2960	2960	0
138	20240621	174900	242039310	2960	2960	2960	2960	0
139	20240621	174800	242039310	2960	2960	2960	2960	0
140	20240621	174700	242039310	2960	2960	2960	2960	0
141	20240621	174600	242039310	2960	2960	2960	2960	0
142	20240621	174500	242039310	2960	2960	2960	2960	0
143	20240621	174400	242039310	2960	2960	2960	2960	0
144	20240621	174300	242039310	2960	2960	2960	2960	0
145	20240621	174200	242039310	2960	2960	2960	2960	0
146	20240621	174100	242039310	2960	2960	2960	2960	0
147	20240621	174000	242039310	2960	2960	2960	2960	0
148	20240621	173900	242039310	2960	2960	2960	2960	0
149	20240621	173800	242039310	2960	2960	2960	2960	0
150	20240621	173700	242039310	2960	2960	2960	2960	0
151	20240621	173600	242039310	2960	2960	2960	2960	0
152	20240621	173500	242039310	2960	2960	2960	2960	9624
153	20240621	173400	242039310	2960	2960	2960	2960	0
154	20240621	173300	242039310	2960	2960	2960	2960	0
155	20240621	173200	242039310	2960	2960	2960	2960	0
156	20240621	173100	242039310	2960	2960	2960	2960	0
157	20240621	173000	242039310	2960	2960	2960	2960	0
158	20240621	172900	242039310	2960	2960	2960	2960	0
159	20240621	172800	242039310	2960	2960	2960	2960	0
160	20240621	172700	242039310	2960	2960	2960	2960	0
161	20240621	172600	242039310	2960	2960	2960	2960	0
162	20240621	172500	242039310	2960	2960	2960	2960	0
163	20240621	172400	242039310	2960	2960	2960	2960	0
164	20240621	172300	242039310	2960	2960	2960	2960	0
165	20240621	172200	242039310	2960	2960	2960	2960	0
166	20240621	172100	242039310	2960	2960	2960	2960	0
167	20240621	172000	242039310	2960	2960	2960	2960	0
168	20240621	171900	242039310	2960	2960	2960	2960	0
169	20240621	171800	242039310	2960	2960	2960	2960	0
170	20240621	171700	242039310	2960	2960	2960	2960	0
171	20240621	171600	242039310	2960	2960	2960	2960	0
172	20240621	171500	242039310	2960	2960	2960	2960	0
173	20240621	171400	242039310	2960	2960	2960	2960	0
174	20240621	171300	242039310	2960	2960	2960	2960	0
175	20240621	171200	242039310	2960	2960	2960	2960	0
176	20240621	171100	242039310	2960	2960	2960	2960	0
177	20240621	171000	242039310	2960	2960	2960	2960	0
178	20240621	170900	242039310	2960	2960	2960	2960	0
179	20240621	170800	242039310	2960	2960	2960	2960	0
180	20240621	170700	242039310	2960	2960	2960	2960	0
181	20240621	170600	242039310	2960	2960	2960	2960	0
182	20240621	170500	242039310	2960	2960	2960	2960	9624
183	20240621	170400	242039310	2960	2960	2960	2960	0
184	20240621	170300	242039310	2960	2960	2960	2960	0
185	20240621	170200	242039310	2960	2960	2960	2960	0
186	20240621	170100	242039310	2960	2960	2960	2960	0
187	20240621	170000	242039310	2960	2960	2960	2960	0
188	20240621	165900	242039310	2960	2960	2960	2960	0
189	20240621	165800	242039310	2960	2960	2960	2960	0
190	20240621	165700	242039310	2960	2960	2960	2960	0
191	20240621	165600	242039310	2960	2960	2960	2960	0
192	20240621	165500	242039310	2960	2960	2960	2960	0
193	20240621	165400	242039310	2960	2960	2960	2960	0
194	20240621	165300	242039310	2960	2960	2960	2960	0
195	20240621	165200	242039310	2960	2960	2960	2960	0
196	20240621	165100	242039310	2960	2960	2960	2960	0
197	20240621	165000	242039310	2960	2960	2960	2960	0
198	20240621	164900	242039310	2960	2960	2960	2960	0
199	20240621	164800	242039310	2960	2960	2960	2960	0
200	20240621	164700	242039310	2960	2960	2960	2960	0
201	20240621	164600	242039310	2960	2960	2960	2960	0
202	20240621	164500	242039310	2960	2960	2960	2960	0
203	20240621	164400	242039310	2960	2960	2960	2960	0
204	20240621	164300	242039310	2960	2960	2960	2960	0
205	20240621	164200	242039310	2960	2960	2960	2960	0
206	20240621	164100	242039310	2960	2960	2960	2960	0
207	20240621	164000	242039310	2960	2960	2960	2960	0
208	20240621	163900	242039310	2960	2960	2960	2960	0
209	20240621	163800	242039310	2960	2960	2960	2960	0
210	20240621	163700	242039310	2960	2960	2960	2960	0
211	20240621	163600	242039310	2960	2960	2960	2960	0
212	20240621	163500	242039310	2960	2960	2960	2960	9624
213	20240621	163400	242039310	2960	2960	2960	2960	0
214	20240621	163300	242039310	2960	2960	2960	2960	0
215	20240621	163200	242039310	2960	2960	2960	2960	0
216	20240621	163100	242039310	2960	2960	2960	2960	0
217	20240621	163000	242039310	2960	2960	2960	2960	0
218	20240621	162900	242039310	2960	2960	2960	2960	0
219	20240621	162800	242039310	2960	2960	2960	2960	0
220	20240621	162700	242039310	2960	2960	2960	2960	0
221	20240621	162600	242039310	2960	2960	2960	2960	0
222	20240621	162500	242039310	2960	2960	2960	2960	0
223	20240621	162400	242039310	2960	2960	2960	2960	0
224	20240621	162300	242039310	2960	2960	2960	2960	0
225	20240621	162200	242039310	2960	2960	2960	2960	0
226	20240621	162100	242039310	2960	2960	2960	2960	0
227	20240621	162000	242039310	2960	2960	2960	2960	0
228	20240621	161900	242039310	2960	2960	2960	2960	0
229	20240621	161800	242039310	2960	2960	2960	2960	0
230	20240621	161700	242039310	2960	2960	2960	2960	0
231	20240621	161600	242039310	2960	2960	2960	2960	0
232	20240621	161500	242039310	2960	2960	2960	2960	0
233	20240621	161400	242039310	2960	2960	2960	2960	0
234	20240621	161300	242039310	2960	2960	2960	2960	0
235	20240621	161200	242039310	2960	2960	2960	2960	0
236	20240621	161100	242039310	2960	2960	2960	2960	0
237	20240621	161000	242039310	2960	2960	2960	2960	0
238	20240621	160900	242039310	2960	2960	2960	2960	0
239	20240621	160800	242039310	2960	2960	2960	2960	0
240	20240621	160700	242039310	2960	2960	2960	2960	0
241	20240621	160600	242039310	2960	2960	2960	2960	0
242	20240621	160500	242039310	2960	2960	2960	2960	9624
243	20240621	160400	242039310	2960	2960	2960	2960	0
244	20240621	160300	242039310	2960	2960	2960	2960	0
245	20240621	160200	242039310	2960	2960	2960	2960	0
246	20240621	160100	242039310	2960	2960	2960	2960	0
247	20240621	160000	242039310	2960	2960	2960	2960	0
248	20240621	155900	242039310	2960	2960	2960	2960	0
249	20240621	155800	242039310	2960	2960	2960	2960	0
250	20240621	155700	242039310	2960	2960	2960	2960	0
251	20240621	155600	242039310	2960	2960	2960	2960	0
252	20240621	155500	242039310	2960	2960	2960	2960	0
253	20240621	155400	242039310	2960	2960	2960	2960	0
254	20240621	155300	242039310	2960	2960	2960	2960	0
255	20240621	155200	242039310	2960	2960	2960	2960	0
256	20240621	155100	242039310	2960	2960	2960	2960	0
257	20240621	155000	242039310	2960	2960	2960	2960	0
258	20240621	154900	242039310	2960	2960	2960	2960	0
259	20240621	154800	242039310	2960	2960	2960	2960	0
260	20240621	154700	242039310	2960	2960	2960	2960	0
261	20240621	154600	242039310	2960	2960	2960	2960	0
262	20240621	154500	242039310	2960	2960	2960	2960	0
263	20240621	154400	242039310	2960	2960	2960	2960	0
264	20240621	154300	242039310	2960	2960	2960	2960	0
265	20240621	154200	242039310	2960	2960	2960	2960	0
266	20240621	154100	242039310	2960	2960	2960	2960	0
267	20240621	154000	242039310	2960	2960	2960	2960	0
268	20240621	153900	242039310	2960	2960	2960	2960	0
269	20240621	153800	242039310	2960	2960	2960	2960	0
270	20240621	153700	242039310	2960	2960	2960	2960	0
271	20240621	153600	242039310	2960	2960	2960	2960	0
272	20240621	153500	242039310	2960	2960	2960	2960	9624
273	20240621	153400	242039310	2960	2960	2960	2960	0
274	20240621	153300	242039310	2960	2960	2960	2960	0
275	20240621	153200	242039310	2960	2960	2960	2960	0
276	20240621	153100	242039310	2960	2960	2960	2960	0
277	20240621	153000	242039310	2960	2960	2960	2960	9624
278	20240621	152900	213552270	2960	2960	2960	2960	0
279	20240621	152800	213552270	2960	2960	2960	2960	0
280	20240621	152700	213552270	2960	2960	2960	2960	0
281	20240621	152600	213552270	2960	2960	2960	2960	0
282	20240621	152500	213552270	2960	2960	2960	2960	0
283	20240621	152400	213552270	2960	2960	2960	2960	0
284	20240621	152300	213552270	2960	2960	2960	2960	0
285	20240621	152200	213552270	2960	2960	2960	2960	0
286	20240621	152100	213552270	2960	2960	2960	2960	0
287	20240621	152000	213552270	2960	2960	2960	2960	0
288	20240621	151900	213552270	2960	2960	2960	2955	397
289	20240621	151800	212378280	2960	2960	2960	2960	119
290	20240621	151700	212026040	2955	2960	2960	2955	464
291	20240621	151600	210653860	2965	2965	2965	2950	102
292	20240621	151500	210351565	2940	2940	2940	2940	0
293	20240621	151400	210351565	2940	2965	2965	2940	2371
294	20240621	151300	203363105	2965	2965	2965	2965	185
295	20240621	151200	202814580	2955	2955	2955	2955	55
296	20240621	151100	202652055	2965	2965	2965	2965	419
297	20240621	151000	201409720	2965	2945	2965	2945	6739
298	20240621	150900	181460085	2945	2945	2945	2945	4
299	20240621	150800	181448305	2945	2950	2950	2945	470
300	20240621	150700	180064135	2950	2950	2950	2950	54
301	20240621	150600	179904835	2950	2950	2950	2950	0
302	20240621	150500	179904835	2950	2950	2950	2950	0
303	20240621	150400	179904835	2950	2950	2950	2950	4
304	20240621	150300	179893035	2950	2950	2950	2950	0
305	20240621	150200	179893035	2950	2950	2950	2950	10
306	20240621	150100	179863535	2950	2950	2950	2950	12
307	20240621	150000	179828135	2950	2950	2950	2950	65
308	20240621	145900	179636385	2955	2955	2955	2955	100
309	20240621	145800	179340885	2955	2940	2955	2940	18316
310	20240621	145700	125381795	2945	2945	2945	2945	0
311	20240621	145600	125381795	2945	2940	2945	2940	74
312	20240621	145500	125164185	2940	2940	2940	2940	17
313	20240621	145400	125114205	2940	2940	2940	2940	0
314	20240621	145300	125114205	2940	2940	2940	2940	0
315	20240621	145200	125114205	2940	2940	2940	2940	215
316	20240621	145100	124482105	2940	2940	2940	2940	100
317	20240621	145000	124188105	2940	2940	2940	2940	30
318	20240621	144900	124099905	2940	2940	2940	2940	10
319	20240621	144800	124070505	2940	2940	2940	2940	0
320	20240621	144700	124070505	2940	2940	2940	2940	0
321	20240621	144600	124070505	2940	2940	2940	2940	6
322	20240621	144500	124052865	2940	2940	2940	2940	0
323	20240621	144400	124052865	2940	2940	2940	2940	0
324	20240621	144300	124052865	2940	2940	2940	2940	322
325	20240621	144200	123106185	2940	2940	2940	2940	0
326	20240621	144100	123106185	2940	2940	2940	2940	0
327	20240621	144000	123106185	2940	2940	2940	2940	110
328	20240621	143900	122782785	2940	2940	2940	2940	0
329	20240621	143800	122782785	2940	2940	2940	2940	1100
330	20240621	143700	119548785	2940	2940	2940	2940	340
331	20240621	143600	118549185	2940	2940	2940	2940	0
332	20240621	143500	118549185	2940	2940	2940	2940	68
333	20240621	143400	118349265	2940	2940	2940	2940	4
334	20240621	143300	118337505	2940	2940	2940	2940	4
335	20240621	143200	118325745	2935	2935	2935	2935	0
336	20240621	143100	118325745	2935	2935	2935	2935	50
337	20240621	143000	118178995	2935	2935	2935	2935	15
338	20240621	142900	118134970	2935	2935	2935	2935	77
339	20240621	142800	117908975	2935	2935	2935	2935	0
340	20240621	142700	117908975	2935	2935	2935	2935	1000
341	20240621	142600	114973975	2935	2935	2935	2935	0
342	20240621	142500	114973975	2935	2935	2935	2935	0
343	20240621	142400	114973975	2935	2940	2940	2935	231
344	20240621	142300	114294920	2940	2940	2940	2940	220
345	20240621	142200	113648120	2940	2935	2940	2935	66
346	20240621	142100	113454380	2940	2940	2940	2940	292
347	20240621	142000	112595900	2940	2940	2940	2940	0
348	20240621	141900	112595900	2940	2940	2940	2940	0
349	20240621	141800	112595900	2940	2940	2940	2940	1000
350	20240621	141700	109655900	2940	2940	2940	2940	2
351	20240621	141600	109650020	2940	2940	2940	2940	69
352	20240621	141500	109447160	2940	2940	2940	2940	1167
353	20240621	141400	106016180	2940	2940	2940	2940	104
354	20240621	141300	105710420	2935	2935	2935	2935	0
355	20240621	141200	105710420	2935	2935	2935	2935	0
356	20240621	141100	105710420	2935	2935	2935	2935	0
357	20240621	141000	105710420	2935	2935	2935	2935	100
358	20240621	140900	105416920	2935	2935	2935	2935	0
359	20240621	140800	105416920	2935	2935	2935	2935	0
360	20240621	140700	105416920	2935	2935	2935	2935	0
361	20240621	140600	105416920	2935	2935	2935	2935	0
362	20240621	140500	105416920	2935	2935	2935	2935	0
363	20240621	140400	105416920	2935	2935	2935	2935	0
364	20240621	140300	105416920	2935	2940	2940	2935	328
365	20240621	140200	104452625	2945	2945	2945	2945	0
366	20240621	140100	104452625	2945	2945	2945	2945	0
367	20240621	140000	104452625	2945	2945	2945	2940	2233
368	20240621	135900	97887435	2945	2945	2945	2945	0
369	20240621	135800	97887435	2945	2945	2945	2945	0
370	20240621	135700	97887435	2945	2945	2945	2945	1
371	20240621	135600	97884490	2945	2945	2945	2945	0
372	20240621	135500	97884490	2945	2945	2945	2945	6
373	20240621	135400	97866820	2940	2940	2940	2940	991
374	20240621	135300	94953280	2940	2940	2940	2940	0
375	20240621	135200	94953280	2940	2940	2940	2940	10
376	20240621	135100	94923880	2940	2940	2940	2940	1
377	20240621	135000	94920940	2940	2940	2940	2940	20
378	20240621	134900	94862140	2940	2940	2940	2940	0
379	20240621	134800	94862140	2940	2940	2940	2940	0
380	20240621	134700	94862140	2940	2940	2940	2940	0
381	20240621	134600	94862140	2940	2940	2940	2940	0
382	20240621	134500	94862140	2940	2940	2940	2940	4
383	20240621	134400	94850380	2935	2935	2935	2935	207
384	20240621	134300	94242835	2935	2935	2935	2935	104
385	20240621	134200	93937595	2935	2935	2935	2935	0
386	20240621	134100	93937595	2935	2935	2935	2935	50
387	20240621	134000	93790845	2935	2935	2935	2935	0
388	20240621	133900	93790845	2935	2935	2935	2935	0
389	20240621	133800	93790845	2935	2935	2935	2935	35
390	20240621	133700	93688120	2935	2935	2935	2935	91
391	20240621	133600	93421035	2935	2935	2935	2935	97
392	20240621	133500	93136340	2935	2935	2935	2935	0
393	20240621	133400	93136340	2935	2935	2935	2935	17
394	20240621	133300	93086445	2935	2935	2935	2935	0
395	20240621	133200	93086445	2935	2935	2935	2935	362
396	20240621	133100	92023975	2935	2935	2935	2935	860
397	20240621	133000	89499875	2935	2935	2935	2935	6
398	20240621	132900	89482265	2940	2935	2940	2935	27
399	20240621	132800	89402935	2935	2935	2935	2935	0
400	20240621	132700	89402935	2935	2935	2935	2935	0
401	20240621	132600	89402935	2935	2935	2935	2935	0
402	20240621	132500	89402935	2935	2935	2935	2935	0
403	20240621	132400	89402935	2935	2935	2935	2935	3
404	20240621	132300	89394130	2930	2935	2940	2930	3994
405	20240621	132200	77686185	2940	2940	2940	2940	391
406	20240621	132100	76536645	2945	2945	2945	2945	6
407	20240621	132000	76518975	2945	2945	2945	2945	100
408	20240621	131900	76224475	2945	2945	2945	2945	0
409	20240621	131800	76224475	2945	2945	2945	2945	4
410	20240621	131700	76212695	2945	2945	2945	2945	0
411	20240621	131600	76212695	2945	2945	2945	2945	1
412	20240621	131500	76209750	2945	2945	2945	2945	226
413	20240621	131400	75544180	2945	2945	2945	2945	0
414	20240621	131300	75544180	2945	2945	2945	2945	9
415	20240621	131200	75517675	2945	2950	2950	2945	144
416	20240621	131100	75093095	2950	2950	2950	2950	1
417	20240621	131000	75090145	2950	2950	2950	2950	0
418	20240621	130900	75090145	2950	2950	2950	2950	100
419	20240621	130800	74795145	2950	2945	2950	2945	221
420	20240621	130700	74144295	2945	2945	2945	2945	594
421	20240621	130600	72394965	2945	2945	2945	2945	3
422	20240621	130500	72386130	2945	2945	2945	2945	20
423	20240621	130400	72327230	2945	2945	2945	2945	0
424	20240621	130300	72327230	2945	2945	2945	2945	58
425	20240621	130200	72156420	2950	2950	2950	2950	0
426	20240621	130100	72156420	2950	2950	2950	2950	0
427	20240621	130000	72156420	2950	2950	2950	2950	106
428	20240621	125900	71843720	2950	2950	2950	2950	68
429	20240621	125800	71643120	2950	2945	2950	2945	2188
430	20240621	125700	65191895	2945	2945	2945	2945	0
431	20240621	125600	65191895	2945	2945	2945	2945	14
432	20240621	125500	65150665	2945	2945	2945	2945	400
433	20240621	125400	63972665	2945	2945	2945	2945	0
434	20240621	125300	63972665	2945	2950	2950	2945	260
435	20240621	125200	63206365	2945	2940	2945	2940	3260
436	20240621	125100	53611675	2940	2940	2940	2940	0
437	20240621	125000	53611675	2940	2940	2940	2940	0
438	20240621	124900	53611675	2940	2935	2940	2935	1919
439	20240621	124800	47971450	2935	2935	2935	2935	0
440	20240621	124700	47971450	2935	2935	2935	2935	3
441	20240621	124600	47962645	2935	2935	2935	2935	0
442	20240621	124500	47962645	2935	2935	2935	2935	0
443	20240621	124400	47962645	2935	2935	2935	2935	0
444	20240621	124300	47962645	2935	2935	2935	2935	0
445	20240621	124200	47962645	2935	2935	2935	2935	0
446	20240621	124100	47962645	2935	2935	2935	2935	0
447	20240621	124000	47962645	2935	2935	2935	2935	52
448	20240621	123900	47810025	2935	2935	2935	2935	30
449	20240621	123800	47721975	2935	2935	2935	2935	0
450	20240621	123700	47721975	2935	2935	2935	2935	127
451	20240621	123600	47349230	2935	2930	2935	2930	2103
452	20240621	123500	41182880	2930	2930	2930	2930	20
453	20240621	123400	41124280	2930	2930	2930	2930	19
454	20240621	123300	41068610	2930	2930	2930	2930	100
455	20240621	123200	40775610	2930	2930	2930	2930	0
456	20240621	123100	40775610	2930	2930	2930	2930	0
457	20240621	123000	40775610	2930	2930	2930	2930	0
458	20240621	122900	40775610	2930	2930	2930	2930	0
459	20240621	122800	40775610	2930	2925	2930	2925	412
460	20240621	122700	39568455	2930	2930	2930	2930	0
461	20240621	122600	39568455	2930	2930	2930	2930	0
462	20240621	122500	39568455	2930	2930	2930	2930	11
463	20240621	122400	39536225	2930	2930	2930	2930	10
464	20240621	122300	39506925	2930	2930	2930	2930	0
465	20240621	122200	39506925	2930	2930	2930	2930	2
466	20240621	122100	39501065	2930	2930	2930	2930	5
467	20240621	122000	39486415	2930	2930	2930	2930	0
468	20240621	121900	39486415	2930	2930	2930	2930	0
469	20240621	121800	39486415	2930	2930	2930	2930	0
470	20240621	121700	39486415	2930	2930	2930	2930	5
471	20240621	121600	39471765	2930	2930	2930	2930	0
472	20240621	121500	39471765	2930	2930	2930	2930	0
473	20240621	121400	39471765	2930	2930	2930	2930	0
474	20240621	121300	39471765	2930	2930	2930	2930	50
475	20240621	121200	39325265	2930	2930	2930	2930	0
476	20240621	121100	39325265	2930	2930	2930	2930	0
477	20240621	121000	39325265	2930	2930	2930	2930	8
478	20240621	120900	39301825	2930	2930	2930	2930	83
479	20240621	120800	39058635	2930	2930	2930	2930	1
480	20240621	120700	39055705	2935	2935	2935	2935	10
481	20240621	120600	39026355	2930	2930	2930	2930	30
482	20240621	120500	38938455	2935	2935	2935	2935	0
483	20240621	120400	38938455	2935	2935	2935	2935	0
484	20240621	120300	38938455	2935	2935	2935	2935	0
485	20240621	120200	38938455	2935	2935	2935	2935	0
486	20240621	120100	38938455	2935	2935	2935	2935	57
487	20240621	120000	38771160	2930	2930	2930	2930	0
488	20240621	115900	38771160	2930	2930	2930	2930	0
489	20240621	115800	38771160	2930	2930	2930	2930	0
490	20240621	115700	38771160	2930	2930	2930	2930	0
491	20240621	115600	38771160	2930	2930	2930	2930	0
492	20240621	115500	38771160	2930	2930	2930	2930	0
493	20240621	115400	38771160	2930	2930	2930	2930	0
494	20240621	115300	38771160	2930	2930	2930	2930	37
495	20240621	115200	38662750	2930	2930	2930	2930	3
496	20240621	115100	38653960	2930	2930	2930	2930	0
497	20240621	115000	38653960	2930	2930	2930	2930	22
498	20240621	114900	38589500	2930	2930	2930	2930	0
499	20240621	114800	38589500	2930	2930	2930	2930	2
500	20240621	114700	38583640	2930	2930	2930	2930	50
501	20240621	114600	38437140	2930	2930	2930	2930	10
502	20240621	114500	38407840	2925	2925	2925	2925	493
503	20240621	114400	36965815	2930	2930	2930	2930	0
504	20240621	114300	36965815	2930	2930	2930	2930	3
505	20240621	114200	36957025	2930	2930	2930	2930	0
506	20240621	114100	36957025	2930	2930	2930	2930	2
507	20240621	114000	36951165	2930	2930	2930	2930	0
508	20240621	113900	36951165	2930	2930	2930	2930	0
509	20240621	113800	36951165	2930	2930	2930	2930	2
510	20240621	113700	36945305	2930	2930	2930	2930	0
511	20240621	113600	36945305	2930	2930	2930	2930	3
512	20240621	113500	36936515	2930	2930	2930	2930	10
513	20240621	113400	36907215	2930	2930	2930	2930	3
514	20240621	113300	36898425	2930	2930	2930	2930	0
515	20240621	113200	36898425	2930	2930	2930	2930	14
516	20240621	113100	36857405	2925	2925	2925	2925	0
517	20240621	113000	36857405	2925	2925	2925	2925	0
518	20240621	112900	36857405	2925	2925	2925	2925	0
519	20240621	112800	36857405	2925	2925	2925	2925	0
520	20240621	112700	36857405	2925	2930	2930	2925	311
521	20240621	112600	35947715	2930	2930	2930	2930	10
522	20240621	112500	35918415	2930	2930	2930	2930	0
523	20240621	112400	35918415	2930	2930	2930	2930	2
524	20240621	112300	35912555	2930	2930	2930	2930	0
525	20240621	112200	35912555	2930	2930	2930	2930	2
526	20240621	112100	35906695	2930	2930	2930	2930	0
527	20240621	112000	35906695	2930	2930	2930	2930	2
528	20240621	111900	35900835	2930	2930	2930	2930	0
529	20240621	111800	35900835	2930	2930	2930	2930	0
530	20240621	111700	35900835	2930	2930	2930	2930	4
531	20240621	111600	35889115	2930	2930	2930	2930	0
532	20240621	111500	35889115	2930	2930	2930	2930	2
533	20240621	111400	35883255	2930	2930	2930	2930	17
534	20240621	111300	35833445	2930	2930	2930	2930	0
535	20240621	111200	35833445	2930	2930	2930	2930	0
536	20240621	111100	35833445	2930	2930	2930	2930	0
537	20240621	111000	35833445	2930	2930	2930	2930	11
538	20240621	110900	35801215	2930	2930	2930	2930	50
539	20240621	110800	35654715	2930	2930	2930	2930	2
540	20240621	110700	35648855	2930	2930	2930	2930	0
541	20240621	110600	35648855	2930	2930	2930	2930	2
542	20240621	110500	35642995	2930	2925	2930	2925	228
543	20240621	110400	34975000	2930	2930	2930	2930	11
544	20240621	110300	34942770	2930	2930	2930	2930	5
545	20240621	110200	34928120	2930	2930	2930	2930	0
546	20240621	110100	34928120	2930	2930	2930	2930	0
547	20240621	110000	34928120	2930	2930	2930	2930	0
548	20240621	105900	34928120	2930	2935	2935	2930	959
549	20240621	105800	32118240	2935	2935	2935	2935	0
550	20240621	105700	32118240	2935	2935	2935	2935	0
551	20240621	105600	32118240	2935	2935	2935	2935	68
552	20240621	105500	31918660	2930	2930	2930	2930	1
553	20240621	105400	31915730	2935	2935	2935	2935	2
554	20240621	105300	31909860	2935	2935	2935	2935	0
555	20240621	105200	31909860	2935	2935	2935	2935	8
556	20240621	105100	31886380	2935	2935	2935	2935	0
557	20240621	105000	31886380	2935	2935	2935	2935	0
558	20240621	104900	31886380	2935	2935	2935	2935	137
559	20240621	104800	31484285	2935	2935	2935	2935	0
560	20240621	104700	31484285	2935	2935	2935	2935	2
561	20240621	104600	31478415	2935	2935	2935	2935	0
562	20240621	104500	31478415	2935	2935	2935	2935	3
563	20240621	104400	31469610	2935	2935	2935	2935	0
564	20240621	104300	31469610	2935	2935	2935	2935	1
565	20240621	104200	31466675	2935	2935	2935	2935	2
566	20240621	104100	31460805	2935	2935	2935	2935	1
567	20240621	104000	31457870	2935	2935	2935	2935	13
568	20240621	103900	31419715	2935	2935	2935	2935	10
569	20240621	103800	31390365	2935	2935	2935	2935	2
570	20240621	103700	31384495	2935	2935	2935	2935	1
571	20240621	103600	31381560	2935	2935	2935	2935	0
572	20240621	103500	31381560	2935	2935	2935	2935	3
573	20240621	103400	31372755	2935	2935	2935	2935	0
574	20240621	103300	31372755	2935	2935	2935	2935	3
575	20240621	103200	31363950	2935	2935	2935	2935	0
576	20240621	103100	31363950	2935	2935	2935	2935	2
577	20240621	103000	31358080	2935	2935	2935	2935	0
578	20240621	102900	31358080	2935	2935	2935	2935	0
579	20240621	102800	31358080	2935	2935	2935	2935	7
580	20240621	102700	31337535	2935	2935	2935	2935	0
581	20240621	102600	31337535	2935	2935	2935	2935	0
582	20240621	102500	31337535	2935	2935	2935	2935	0
583	20240621	102400	31337535	2935	2935	2935	2935	0
584	20240621	102300	31337535	2935	2935	2935	2935	240
585	20240621	102200	30633135	2935	2935	2935	2935	200
586	20240621	102100	30046135	2940	2940	2940	2940	7
587	20240621	102000	30025555	2940	2940	2940	2940	34
588	20240621	101900	29925595	2940	2940	2940	2940	0
589	20240621	101800	29925595	2940	2940	2940	2940	1
590	20240621	101700	29922655	2940	2940	2940	2940	10
591	20240621	101600	29893255	2940	2940	2940	2940	220
592	20240621	101500	29246455	2945	2945	2945	2945	40
593	20240621	101400	29128655	2945	2945	2945	2940	513
594	20240621	101300	27617920	2940	2940	2940	2940	225
595	20240621	101200	26956420	2945	2940	2945	2940	13
596	20240621	101100	26918185	2940	2940	2940	2940	521
597	20240621	101000	25386445	2940	2940	2940	2940	800
598	20240621	100900	23034445	2940	2935	2940	2935	36
599	20240621	100800	22928655	2940	2940	2940	2940	1
600	20240621	100700	22925715	2940	2940	2940	2940	5
601	20240621	100600	22911015	2940	2940	2940	2940	171
602	20240621	100500	22408275	2940	2930	2940	2930	1479
603	20240621	100400	18066165	2930	2930	2930	2930	0
604	20240621	100300	18066165	2930	2930	2930	2930	844
605	20240621	100200	15593245	2930	2925	2930	2925	921
606	20240621	100100	12899060	2925	2920	2925	2920	31
607	20240621	100000	12808500	2920	2920	2920	2920	3
608	20240621	095900	12799740	2920	2920	2920	2920	13
609	20240621	095800	12761780	2920	2920	2920	2920	105
610	20240621	095700	12455180	2920	2920	2920	2920	6
611	20240621	095600	12437660	2915	2915	2915	2915	0
612	20240621	095500	12437660	2915	2915	2915	2915	0
613	20240621	095400	12437660	2915	2915	2915	2915	0
614	20240621	095300	12437660	2915	2915	2915	2915	132
615	20240621	095200	12052880	2920	2920	2920	2920	46
616	20240621	095100	11918560	2920	2920	2920	2920	304
617	20240621	095000	11030880	2920	2920	2920	2920	0
618	20240621	094900	11030880	2920	2920	2920	2920	0
619	20240621	094800	11030880	2920	2920	2920	2920	118
620	20240621	094700	10686320	2925	2925	2925	2925	5
621	20240621	094600	10671695	2925	2925	2925	2925	0
622	20240621	094500	10671695	2925	2925	2925	2925	0
623	20240621	094400	10671695	2925	2925	2925	2925	0
624	20240621	094300	10671695	2925	2925	2925	2925	0
625	20240621	094200	10671695	2925	2925	2925	2925	0
626	20240621	094100	10671695	2925	2925	2925	2925	0
627	20240621	094000	10671695	2925	2925	2925	2925	7
628	20240621	093900	10651220	2925	2925	2925	2925	7
629	20240621	093800	10630745	2925	2925	2925	2925	269
630	20240621	093700	9843920	2925	2925	2925	2925	0
631	20240621	093600	9843920	2925	2925	2925	2925	0
632	20240621	093500	9843920	2925	2925	2925	2925	16
633	20240621	093400	9797120	2925	2925	2925	2925	0
634	20240621	093300	9797120	2925	2925	2925	2925	0
635	20240621	093200	9797120	2925	2925	2925	2925	0
636	20240621	093100	9797120	2925	2925	2925	2925	68
637	20240621	093000	9598220	2925	2925	2925	2925	10
638	20240621	092900	9568970	2925	2925	2925	2925	47
639	20240621	092800	9431495	2925	2925	2925	2925	10
640	20240621	092700	9402245	2925	2925	2925	2925	1
641	20240621	092600	9399320	2930	2925	2930	2925	25
642	20240621	092500	9326185	2925	2925	2925	2925	0
643	20240621	092400	9326185	2925	2925	2925	2925	492
644	20240621	092300	7887085	2930	2930	2930	2930	17
645	20240621	092200	7837275	2930	2930	2930	2930	0
646	20240621	092100	7837275	2930	2930	2930	2930	90
647	20240621	092000	7573575	2930	2930	2930	2930	0
648	20240621	091900	7573575	2930	2930	2930	2930	5
649	20240621	091800	7558925	2930	2930	2930	2925	627
650	20240621	091700	5722200	2925	2925	2925	2925	919
651	20240621	091600	3034125	2925	2925	2925	2925	0
652	20240621	091500	3034125	2925	2925	2925	2925	79
653	20240621	091400	2803050	2925	2925	2925	2925	34
654	20240621	091300	2703600	2925	2925	2925	2925	17
655	20240621	091200	2653875	2925	2925	2925	2925	68
656	20240621	091100	2454975	2925	2920	2925	2920	75
657	20240621	091000	2235965	2920	2920	2920	2920	4
658	20240621	090900	2224285	2920	2920	2920	2920	18
659	20240621	090800	2171725	2920	2920	2920	2920	10
660	20240621	090700	2142525	2915	2915	2915	2915	0
661	20240621	090600	2142525	2915	2915	2915	2915	0
662	20240621	090500	2142525	2915	2915	2915	2915	0
663	20240621	090400	2142525	2915	2915	2915	2915	103
664	20240621	090300	1842280	2915	2915	2915	2915	0
665	20240621	090200	1842280	2915	2915	2915	2915	0
666	20240621	090100	1842280	2915	2915	2915	2915	81
667	20240621	090000	1606165	2915	2915	2915	2915	551