KissMeData/130500/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	201700	136384795	2670	2670	2670	2670	715
3	20240621	201600	136384795	2670	2670	2670	2670	0
4	20240621	201500	136384795	2670	2670	2670	2670	0
5	20240621	201400	136384795	2670	2670	2670	2670	0
6	20240621	201300	136384795	2670	2670	2670	2670	0
7	20240621	201200	136384795	2670	2670	2670	2670	0
8	20240621	201100	136384795	2670	2670	2670	2670	0
9	20240621	201000	136384795	2670	2670	2670	2670	0
10	20240621	200900	136384795	2670	2670	2670	2670	0
11	20240621	200800	136384795	2670	2670	2670	2670	0
12	20240621	200700	136384795	2670	2670	2670	2670	0
13	20240621	200600	136384795	2670	2670	2670	2670	0
14	20240621	200500	136384795	2670	2670	2670	2670	0
15	20240621	200400	136384795	2670	2670	2670	2670	0
16	20240621	200300	136384795	2670	2670	2670	2670	0
17	20240621	200200	136384795	2670	2670	2670	2670	0
18	20240621	200100	136384795	2670	2670	2670	2670	0
19	20240621	200000	136384795	2670	2670	2670	2670	0
20	20240621	195900	136384795	2670	2670	2670	2670	0
21	20240621	195800	136384795	2670	2670	2670	2670	0
22	20240621	195700	136384795	2670	2670	2670	2670	0
23	20240621	195600	136384795	2670	2670	2670	2670	0
24	20240621	195500	136384795	2670	2670	2670	2670	0
25	20240621	195400	136384795	2670	2670	2670	2670	0
26	20240621	195300	136384795	2670	2670	2670	2670	0
27	20240621	195200	136384795	2670	2670	2670	2670	0
28	20240621	195100	136384795	2670	2670	2670	2670	0
29	20240621	195000	136384795	2670	2670	2670	2670	0
30	20240621	194900	136384795	2670	2670	2670	2670	0
31	20240621	194800	136384795	2670	2670	2670	2670	0
32	20240621	194700	136384795	2670	2670	2670	2670	715
33	20240621	194600	136384795	2670	2670	2670	2670	0
34	20240621	194500	136384795	2670	2670	2670	2670	0
35	20240621	194400	136384795	2670	2670	2670	2670	0
36	20240621	194300	136384795	2670	2670	2670	2670	0
37	20240621	194200	136384795	2670	2670	2670	2670	0
38	20240621	194100	136384795	2670	2670	2670	2670	0
39	20240621	194000	136384795	2670	2670	2670	2670	0
40	20240621	193900	136384795	2670	2670	2670	2670	0
41	20240621	193800	136384795	2670	2670	2670	2670	0
42	20240621	193700	136384795	2670	2670	2670	2670	0
43	20240621	193600	136384795	2670	2670	2670	2670	0
44	20240621	193500	136384795	2670	2670	2670	2670	0
45	20240621	193400	136384795	2670	2670	2670	2670	0
46	20240621	193300	136384795	2670	2670	2670	2670	0
47	20240621	193200	136384795	2670	2670	2670	2670	0
48	20240621	193100	136384795	2670	2670	2670	2670	0
49	20240621	193000	136384795	2670	2670	2670	2670	0
50	20240621	192900	136384795	2670	2670	2670	2670	0
51	20240621	192800	136384795	2670	2670	2670	2670	0
52	20240621	192700	136384795	2670	2670	2670	2670	0
53	20240621	192600	136384795	2670	2670	2670	2670	0
54	20240621	192500	136384795	2670	2670	2670	2670	0
55	20240621	192400	136384795	2670	2670	2670	2670	0
56	20240621	192300	136384795	2670	2670	2670	2670	0
57	20240621	192200	136384795	2670	2670	2670	2670	0
58	20240621	192100	136384795	2670	2670	2670	2670	0
59	20240621	192000	136384795	2670	2670	2670	2670	0
60	20240621	191900	136384795	2670	2670	2670	2670	0
61	20240621	191800	136384795	2670	2670	2670	2670	0
62	20240621	191700	136384795	2670	2670	2670	2670	715
63	20240621	191600	136384795	2670	2670	2670	2670	0
64	20240621	191500	136384795	2670	2670	2670	2670	0
65	20240621	191400	136384795	2670	2670	2670	2670	0
66	20240621	191300	136384795	2670	2670	2670	2670	0
67	20240621	191200	136384795	2670	2670	2670	2670	0
68	20240621	191100	136384795	2670	2670	2670	2670	0
69	20240621	191000	136384795	2670	2670	2670	2670	0
70	20240621	190900	136384795	2670	2670	2670	2670	0
71	20240621	190800	136384795	2670	2670	2670	2670	0
72	20240621	190700	136384795	2670	2670	2670	2670	0
73	20240621	190600	136384795	2670	2670	2670	2670	0
74	20240621	190500	136384795	2670	2670	2670	2670	0
75	20240621	190400	136384795	2670	2670	2670	2670	0
76	20240621	190300	136384795	2670	2670	2670	2670	0
77	20240621	190200	136384795	2670	2670	2670	2670	0
78	20240621	190100	136384795	2670	2670	2670	2670	0
79	20240621	190000	136384795	2670	2670	2670	2670	0
80	20240621	185900	136384795	2670	2670	2670	2670	0
81	20240621	185800	136384795	2670	2670	2670	2670	0
82	20240621	185700	136384795	2670	2670	2670	2670	0
83	20240621	185600	136384795	2670	2670	2670	2670	0
84	20240621	185500	136384795	2670	2670	2670	2670	0
85	20240621	185400	136384795	2670	2670	2670	2670	0
86	20240621	185300	136384795	2670	2670	2670	2670	0
87	20240621	185200	136384795	2670	2670	2670	2670	0
88	20240621	185100	136384795	2670	2670	2670	2670	0
89	20240621	185000	136384795	2670	2670	2670	2670	0
90	20240621	184900	136384795	2670	2670	2670	2670	0
91	20240621	184800	136384795	2670	2670	2670	2670	0
92	20240621	184700	136384795	2670	2670	2670	2670	715
93	20240621	184600	136384795	2670	2670	2670	2670	0
94	20240621	184500	136384795	2670	2670	2670	2670	0
95	20240621	184400	136384795	2670	2670	2670	2670	0
96	20240621	184300	136384795	2670	2670	2670	2670	0
97	20240621	184200	136384795	2670	2670	2670	2670	0
98	20240621	184100	136384795	2670	2670	2670	2670	0
99	20240621	184000	136384795	2670	2670	2670	2670	0
100	20240621	183900	136384795	2670	2670	2670	2670	0
101	20240621	183800	136384795	2670	2670	2670	2670	0
102	20240621	183700	136384795	2670	2670	2670	2670	0
103	20240621	183600	136384795	2670	2670	2670	2670	0
104	20240621	183500	136384795	2670	2670	2670	2670	0
105	20240621	183400	136384795	2670	2670	2670	2670	0
106	20240621	183300	136384795	2670	2670	2670	2670	0
107	20240621	183200	136384795	2670	2670	2670	2670	0
108	20240621	183100	136384795	2670	2670	2670	2670	0
109	20240621	183000	136384795	2670	2670	2670	2670	0
110	20240621	182900	136384795	2670	2670	2670	2670	0
111	20240621	182800	136384795	2670	2670	2670	2670	0
112	20240621	182700	136384795	2670	2670	2670	2670	0
113	20240621	182600	136384795	2670	2670	2670	2670	0
114	20240621	182500	136384795	2670	2670	2670	2670	0
115	20240621	182400	136384795	2670	2670	2670	2670	0
116	20240621	182300	136384795	2670	2670	2670	2670	0
117	20240621	182200	136384795	2670	2670	2670	2670	0
118	20240621	182100	136384795	2670	2670	2670	2670	0
119	20240621	182000	136384795	2670	2670	2670	2670	0
120	20240621	181900	136384795	2670	2670	2670	2670	0
121	20240621	181800	136384795	2670	2670	2670	2670	0
122	20240621	181700	136384795	2670	2670	2670	2670	715
123	20240621	181600	136384795	2670	2670	2670	2670	0
124	20240621	181500	136384795	2670	2670	2670	2670	0
125	20240621	181400	136384795	2670	2670	2670	2670	0
126	20240621	181300	136384795	2670	2670	2670	2670	0
127	20240621	181200	136384795	2670	2670	2670	2670	0
128	20240621	181100	136384795	2670	2670	2670	2670	0
129	20240621	181000	136384795	2670	2670	2670	2670	0
130	20240621	180900	136384795	2670	2670	2670	2670	0
131	20240621	180800	136384795	2670	2670	2670	2670	0
132	20240621	180700	136384795	2670	2670	2670	2670	0
133	20240621	180600	136384795	2670	2670	2670	2670	0
134	20240621	180500	136384795	2670	2670	2670	2670	0
135	20240621	180400	136384795	2670	2670	2670	2670	0
136	20240621	180300	136384795	2670	2670	2670	2670	0
137	20240621	180200	136384795	2670	2670	2670	2670	0
138	20240621	180100	136384795	2670	2670	2670	2670	0
139	20240621	180000	136384795	2670	2670	2670	2670	0
140	20240621	175900	136384795	2670	2670	2670	2670	0
141	20240621	175800	136384795	2670	2670	2670	2670	0
142	20240621	175700	136384795	2670	2670	2670	2670	0
143	20240621	175600	136384795	2670	2670	2670	2670	0
144	20240621	175500	136384795	2670	2670	2670	2670	0
145	20240621	175400	136384795	2670	2670	2670	2670	0
146	20240621	175300	136384795	2670	2670	2670	2670	0
147	20240621	175200	136384795	2670	2670	2670	2670	0
148	20240621	175100	136384795	2670	2670	2670	2670	0
149	20240621	175000	136384795	2670	2670	2670	2670	0
150	20240621	174900	136384795	2670	2670	2670	2670	0
151	20240621	174800	136384795	2670	2670	2670	2670	0
152	20240621	174700	136384795	2670	2670	2670	2670	715
153	20240621	174600	136384795	2670	2670	2670	2670	0
154	20240621	174500	136384795	2670	2670	2670	2670	0
155	20240621	174400	136384795	2670	2670	2670	2670	0
156	20240621	174300	136384795	2670	2670	2670	2670	0
157	20240621	174200	136384795	2670	2670	2670	2670	0
158	20240621	174100	136384795	2670	2670	2670	2670	0
159	20240621	174000	136384795	2670	2670	2670	2670	0
160	20240621	173900	136384795	2670	2670	2670	2670	0
161	20240621	173800	136384795	2670	2670	2670	2670	0
162	20240621	173700	136384795	2670	2670	2670	2670	0
163	20240621	173600	136384795	2670	2670	2670	2670	0
164	20240621	173500	136384795	2670	2670	2670	2670	0
165	20240621	173400	136384795	2670	2670	2670	2670	0
166	20240621	173300	136384795	2670	2670	2670	2670	0
167	20240621	173200	136384795	2670	2670	2670	2670	0
168	20240621	173100	136384795	2670	2670	2670	2670	0
169	20240621	173000	136384795	2670	2670	2670	2670	0
170	20240621	172900	136384795	2670	2670	2670	2670	0
171	20240621	172800	136384795	2670	2670	2670	2670	0
172	20240621	172700	136384795	2670	2670	2670	2670	0
173	20240621	172600	136384795	2670	2670	2670	2670	0
174	20240621	172500	136384795	2670	2670	2670	2670	0
175	20240621	172400	136384795	2670	2670	2670	2670	0
176	20240621	172300	136384795	2670	2670	2670	2670	0
177	20240621	172200	136384795	2670	2670	2670	2670	0
178	20240621	172100	136384795	2670	2670	2670	2670	0
179	20240621	172000	136384795	2670	2670	2670	2670	0
180	20240621	171900	136384795	2670	2670	2670	2670	0
181	20240621	171800	136384795	2670	2670	2670	2670	0
182	20240621	171700	136384795	2670	2670	2670	2670	715
183	20240621	171600	136384795	2670	2670	2670	2670	0
184	20240621	171500	136384795	2670	2670	2670	2670	0
185	20240621	171400	136384795	2670	2670	2670	2670	0
186	20240621	171300	136384795	2670	2670	2670	2670	0
187	20240621	171200	136384795	2670	2670	2670	2670	0
188	20240621	171100	136384795	2670	2670	2670	2670	0
189	20240621	171000	136384795	2670	2670	2670	2670	0
190	20240621	170900	136384795	2670	2670	2670	2670	0
191	20240621	170800	136384795	2670	2670	2670	2670	0
192	20240621	170700	136384795	2670	2670	2670	2670	0
193	20240621	170600	136384795	2670	2670	2670	2670	0
194	20240621	170500	136384795	2670	2670	2670	2670	0
195	20240621	170400	136384795	2670	2670	2670	2670	0
196	20240621	170300	136384795	2670	2670	2670	2670	0
197	20240621	170200	136384795	2670	2670	2670	2670	0
198	20240621	170100	136384795	2670	2670	2670	2670	0
199	20240621	170000	136384795	2670	2670	2670	2670	0
200	20240621	165900	136384795	2670	2670	2670	2670	0
201	20240621	165800	136384795	2670	2670	2670	2670	0
202	20240621	165700	136384795	2670	2670	2670	2670	0
203	20240621	165600	136384795	2670	2670	2670	2670	0
204	20240621	165500	136384795	2670	2670	2670	2670	0
205	20240621	165400	136384795	2670	2670	2670	2670	0
206	20240621	165300	136384795	2670	2670	2670	2670	0
207	20240621	165200	136384795	2670	2670	2670	2670	0
208	20240621	165100	136384795	2670	2670	2670	2670	0
209	20240621	165000	136384795	2670	2670	2670	2670	0
210	20240621	164900	136384795	2670	2670	2670	2670	0
211	20240621	164800	136384795	2670	2670	2670	2670	0
212	20240621	164700	136384795	2670	2670	2670	2670	715
213	20240621	164600	136384795	2670	2670	2670	2670	0
214	20240621	164500	136384795	2670	2670	2670	2670	0
215	20240621	164400	136384795	2670	2670	2670	2670	0
216	20240621	164300	136384795	2670	2670	2670	2670	0
217	20240621	164200	136384795	2670	2670	2670	2670	0
218	20240621	164100	136384795	2670	2670	2670	2670	0
219	20240621	164000	136384795	2670	2670	2670	2670	0
220	20240621	163900	136384795	2670	2670	2670	2670	0
221	20240621	163800	136384795	2670	2670	2670	2670	0
222	20240621	163700	136384795	2670	2670	2670	2670	0
223	20240621	163600	136384795	2670	2670	2670	2670	0
224	20240621	163500	136384795	2670	2670	2670	2670	0
225	20240621	163400	136384795	2670	2670	2670	2670	0
226	20240621	163300	136384795	2670	2670	2670	2670	0
227	20240621	163200	136384795	2670	2670	2670	2670	0
228	20240621	163100	136384795	2670	2670	2670	2670	0
229	20240621	163000	136384795	2670	2670	2670	2670	0
230	20240621	162900	136384795	2670	2670	2670	2670	0
231	20240621	162800	136384795	2670	2670	2670	2670	0
232	20240621	162700	136384795	2670	2670	2670	2670	0
233	20240621	162600	136384795	2670	2670	2670	2670	0
234	20240621	162500	136384795	2670	2670	2670	2670	0
235	20240621	162400	136384795	2670	2670	2670	2670	0
236	20240621	162300	136384795	2670	2670	2670	2670	0
237	20240621	162200	136384795	2670	2670	2670	2670	0
238	20240621	162100	136384795	2670	2670	2670	2670	0
239	20240621	162000	136384795	2670	2670	2670	2670	0
240	20240621	161900	136384795	2670	2670	2670	2670	0
241	20240621	161800	136384795	2670	2670	2670	2670	0
242	20240621	161700	136384795	2670	2670	2670	2670	715
243	20240621	161600	136384795	2670	2670	2670	2670	0
244	20240621	161500	136384795	2670	2670	2670	2670	0
245	20240621	161400	136384795	2670	2670	2670	2670	0
246	20240621	161300	136384795	2670	2670	2670	2670	0
247	20240621	161200	136384795	2670	2670	2670	2670	0
248	20240621	161100	136384795	2670	2670	2670	2670	0
249	20240621	161000	136384795	2670	2670	2670	2670	0
250	20240621	160900	136384795	2670	2670	2670	2670	0
251	20240621	160800	136384795	2670	2670	2670	2670	0
252	20240621	160700	136384795	2670	2670	2670	2670	0
253	20240621	160600	136384795	2670	2670	2670	2670	0
254	20240621	160500	136384795	2670	2670	2670	2670	0
255	20240621	160400	136384795	2670	2670	2670	2670	0
256	20240621	160300	136384795	2670	2670	2670	2670	0
257	20240621	160200	136384795	2670	2670	2670	2670	0
258	20240621	160100	136384795	2670	2670	2670	2670	0
259	20240621	160000	136384795	2670	2670	2670	2670	0
260	20240621	155900	136384795	2670	2670	2670	2670	0
261	20240621	155800	136384795	2670	2670	2670	2670	0
262	20240621	155700	136384795	2670	2670	2670	2670	0
263	20240621	155600	136384795	2670	2670	2670	2670	0
264	20240621	155500	136384795	2670	2670	2670	2670	0
265	20240621	155400	136384795	2670	2670	2670	2670	0
266	20240621	155300	136384795	2670	2670	2670	2670	0
267	20240621	155200	136384795	2670	2670	2670	2670	0
268	20240621	155100	136384795	2670	2670	2670	2670	0
269	20240621	155000	136384795	2670	2670	2670	2670	0
270	20240621	154900	136384795	2670	2670	2670	2670	0
271	20240621	154800	136384795	2670	2670	2670	2670	0
272	20240621	154700	136384795	2670	2670	2670	2670	715
273	20240621	154600	136384795	2670	2670	2670	2670	0
274	20240621	154500	136384795	2670	2670	2670	2670	0
275	20240621	154400	136384795	2670	2670	2670	2670	0
276	20240621	154300	136384795	2670	2670	2670	2670	0
277	20240621	154200	136384795	2670	2670	2670	2670	0
278	20240621	154100	136384795	2670	2670	2670	2670	0
279	20240621	154000	136384795	2670	2670	2670	2670	0
280	20240621	153900	136384795	2670	2670	2670	2670	0
281	20240621	153800	136384795	2670	2670	2670	2670	0
282	20240621	153700	136384795	2670	2670	2670	2670	0
283	20240621	153600	136384795	2670	2670	2670	2670	0
284	20240621	153500	136384795	2670	2670	2670	2670	0
285	20240621	153400	136384795	2670	2670	2670	2670	0
286	20240621	153300	136384795	2670	2670	2670	2670	0
287	20240621	153200	136384795	2670	2670	2670	2670	0
288	20240621	153100	136384795	2670	2670	2670	2670	0
289	20240621	153000	136384795	2670	2670	2670	2670	715
290	20240621	152900	134475745	2670	2670	2670	2670	0
291	20240621	152800	134475745	2670	2670	2670	2670	0
292	20240621	152700	134475745	2670	2670	2670	2670	0
293	20240621	152600	134475745	2670	2670	2670	2670	0
294	20240621	152500	134475745	2670	2670	2670	2670	0
295	20240621	152400	134475745	2670	2670	2670	2670	0
296	20240621	152300	134475745	2670	2670	2670	2670	0
297	20240621	152200	134475745	2670	2670	2670	2670	0
298	20240621	152100	134475745	2670	2670	2670	2670	0
299	20240621	152000	134475745	2670	2670	2670	2670	0
300	20240621	151900	134475745	2670	2670	2670	2670	0
301	20240621	151800	134475745	2670	2670	2670	2670	0
302	20240621	151700	134475745	2670	2670	2670	2670	0
303	20240621	151600	134475745	2670	2670	2670	2670	18
304	20240621	151500	134427685	2660	2670	2670	2660	609
305	20240621	151400	132802625	2665	2665	2665	2665	23
306	20240621	151300	132741330	2665	2665	2665	2665	5
307	20240621	151200	132728005	2660	2660	2660	2660	0
308	20240621	151100	132728005	2660	2660	2660	2660	0
309	20240621	151000	132728005	2660	2660	2660	2660	422
310	20240621	150900	131605485	2660	2660	2660	2660	70
311	20240621	150800	131419285	2670	2670	2670	2670	30
312	20240621	150700	131339185	2665	2665	2665	2665	0
313	20240621	150600	131339185	2665	2665	2665	2665	0
314	20240621	150500	131339185	2665	2665	2665	2665	0
315	20240621	150400	131339185	2665	2665	2665	2665	100
316	20240621	150300	131072685	2665	2665	2665	2665	0
317	20240621	150200	131072685	2665	2665	2665	2665	0
318	20240621	150100	131072685	2665	2665	2665	2665	0
319	20240621	150000	131072685	2665	2665	2665	2665	62
320	20240621	145900	130907455	2665	2665	2665	2665	152
321	20240621	145800	130502375	2670	2670	2670	2670	0
322	20240621	145700	130502375	2670	2670	2670	2670	112
323	20240621	145600	130203335	2660	2660	2660	2660	0
324	20240621	145500	130203335	2660	2660	2660	2660	0
325	20240621	145400	130203335	2660	2660	2660	2660	0
326	20240621	145300	130203335	2660	2660	2660	2660	0
327	20240621	145200	130203335	2660	2660	2660	2660	0
328	20240621	145100	130203335	2660	2660	2660	2660	0
329	20240621	145000	130203335	2660	2660	2660	2660	0
330	20240621	144900	130203335	2660	2660	2660	2660	0
331	20240621	144800	130203335	2660	2660	2660	2660	0
332	20240621	144700	130203335	2660	2660	2660	2660	0
333	20240621	144600	130203335	2660	2660	2660	2660	760
334	20240621	144500	128181735	2660	2660	2660	2660	0
335	20240621	144400	128181735	2660	2660	2660	2660	0
336	20240621	144300	128181735	2660	2660	2660	2660	100
337	20240621	144200	127915735	2665	2665	2665	2665	0
338	20240621	144100	127915735	2665	2665	2665	2665	0
339	20240621	144000	127915735	2665	2665	2665	2665	785
340	20240621	143900	125823710	2660	2660	2660	2660	0
341	20240621	143800	125823710	2660	2660	2660	2660	0
342	20240621	143700	125823710	2660	2660	2660	2660	0
343	20240621	143600	125823710	2660	2660	2660	2660	0
344	20240621	143500	125823710	2660	2660	2660	2660	0
345	20240621	143400	125823710	2660	2660	2660	2660	0
346	20240621	143300	125823710	2660	2660	2660	2660	0
347	20240621	143200	125823710	2660	2660	2660	2660	0
348	20240621	143100	125823710	2660	2660	2660	2660	0
349	20240621	143000	125823710	2660	2665	2665	2660	172
350	20240621	142900	125366115	2660	2660	2660	2660	0
351	20240621	142800	125366115	2660	2660	2660	2660	0
352	20240621	142700	125366115	2660	2660	2660	2660	0
353	20240621	142600	125366115	2660	2660	2660	2660	0
354	20240621	142500	125366115	2660	2660	2660	2660	0
355	20240621	142400	125366115	2660	2660	2660	2660	4
356	20240621	142300	125355475	2660	2660	2660	2660	0
357	20240621	142200	125355475	2660	2660	2660	2660	20
358	20240621	142100	125302275	2665	2665	2665	2665	3
359	20240621	142000	125294280	2665	2665	2665	2665	0
360	20240621	141900	125294280	2665	2665	2665	2665	0
361	20240621	141800	125294280	2665	2665	2665	2665	0
362	20240621	141700	125294280	2665	2665	2665	2665	0
363	20240621	141600	125294280	2665	2665	2665	2665	0
364	20240621	141500	125294280	2665	2665	2665	2665	0
365	20240621	141400	125294280	2665	2665	2665	2665	0
366	20240621	141300	125294280	2665	2665	2665	2665	0
367	20240621	141200	125294280	2665	2665	2665	2665	375
368	20240621	141100	124294905	2665	2665	2665	2665	0
369	20240621	141000	124294905	2665	2665	2665	2665	0
370	20240621	140900	124294905	2665	2665	2665	2665	1
371	20240621	140800	124292240	2660	2660	2660	2660	0
372	20240621	140700	124292240	2660	2660	2660	2660	50
373	20240621	140600	124159240	2660	2660	2660	2660	0
374	20240621	140500	124159240	2660	2660	2660	2660	0
375	20240621	140400	124159240	2660	2665	2665	2660	1180
376	20240621	140300	121015515	2670	2670	2670	2670	0
377	20240621	140200	121015515	2670	2670	2670	2670	0
378	20240621	140100	121015515	2670	2670	2670	2670	0
379	20240621	140000	121015515	2670	2670	2670	2670	0
380	20240621	135900	121015515	2670	2670	2670	2670	0
381	20240621	135800	121015515	2670	2670	2670	2670	0
382	20240621	135700	121015515	2670	2670	2670	2670	0
383	20240621	135600	121015515	2670	2670	2670	2670	0
384	20240621	135500	121015515	2670	2670	2670	2670	0
385	20240621	135400	121015515	2670	2670	2670	2670	0
386	20240621	135300	121015515	2670	2670	2670	2670	0
387	20240621	135200	121015515	2670	2670	2670	2670	0
388	20240621	135100	121015515	2670	2670	2670	2670	0
389	20240621	135000	121015515	2670	2670	2670	2670	0
390	20240621	134900	121015515	2670	2670	2670	2670	0
391	20240621	134800	121015515	2670	2670	2670	2670	0
392	20240621	134700	121015515	2670	2670	2670	2670	0
393	20240621	134600	121015515	2670	2670	2670	2670	0
394	20240621	134500	121015515	2670	2670	2670	2670	0
395	20240621	134400	121015515	2670	2670	2670	2670	0
396	20240621	134300	121015515	2670	2670	2670	2670	0
397	20240621	134200	121015515	2670	2670	2670	2670	0
398	20240621	134100	121015515	2670	2670	2670	2670	0
399	20240621	134000	121015515	2670	2670	2670	2670	0
400	20240621	133900	121015515	2670	2670	2670	2670	0
401	20240621	133800	121015515	2670	2670	2670	2670	0
402	20240621	133700	121015515	2670	2670	2670	2670	0
403	20240621	133600	121015515	2670	2670	2670	2670	1
404	20240621	133500	121012845	2670	2670	2670	2670	1001
405	20240621	133400	118340175	2670	2670	2670	2670	156
406	20240621	133300	117923655	2670	2670	2670	2670	0
407	20240621	133200	117923655	2670	2670	2670	2670	0
408	20240621	133100	117923655	2670	2670	2670	2670	0
409	20240621	133000	117923655	2670	2670	2670	2670	0
410	20240621	132900	117923655	2670	2670	2670	2670	80
411	20240621	132800	117710055	2665	2665	2665	2665	0
412	20240621	132700	117710055	2665	2665	2665	2665	0
413	20240621	132600	117710055	2665	2665	2665	2665	0
414	20240621	132500	117710055	2665	2665	2665	2665	0
415	20240621	132400	117710055	2665	2665	2665	2665	0
416	20240621	132300	117710055	2665	2665	2665	2665	2
417	20240621	132200	117704725	2665	2665	2665	2665	0
418	20240621	132100	117704725	2665	2665	2665	2665	0
419	20240621	132000	117704725	2665	2665	2665	2665	1
420	20240621	131900	117702060	2665	2665	2665	2665	100
421	20240621	131800	117435560	2665	2665	2665	2665	0
422	20240621	131700	117435560	2665	2665	2665	2665	0
423	20240621	131600	117435560	2665	2665	2665	2665	1237
424	20240621	131500	114138955	2665	2665	2665	2665	0
425	20240621	131400	114138955	2665	2665	2665	2665	0
426	20240621	131300	114138955	2665	2665	2665	2665	0
427	20240621	131200	114138955	2665	2665	2665	2665	0
428	20240621	131100	114138955	2665	2670	2670	2665	350
429	20240621	131000	113205625	2670	2670	2670	2670	0
430	20240621	130900	113205625	2670	2670	2670	2670	34
431	20240621	130800	113114845	2670	2670	2670	2670	0
432	20240621	130700	113114845	2670	2670	2670	2670	0
433	20240621	130600	113114845	2670	2670	2670	2670	0
434	20240621	130500	113114845	2670	2670	2670	2670	0
435	20240621	130400	113114845	2670	2670	2670	2670	0
436	20240621	130300	113114845	2670	2670	2670	2670	0
437	20240621	130200	113114845	2670	2670	2670	2670	0
438	20240621	130100	113114845	2670	2665	2670	2665	617
439	20240621	130000	111470455	2665	2665	2665	2665	19
440	20240621	125900	111419820	2665	2665	2665	2665	0
441	20240621	125800	111419820	2665	2665	2665	2665	0
442	20240621	125700	111419820	2665	2665	2665	2665	1
443	20240621	125600	111417155	2665	2665	2665	2665	0
444	20240621	125500	111417155	2665	2665	2665	2665	0
445	20240621	125400	111417155	2665	2665	2665	2665	0
446	20240621	125300	111417155	2665	2665	2665	2665	0
447	20240621	125200	111417155	2665	2665	2665	2665	20
448	20240621	125100	111363855	2660	2660	2660	2660	0
449	20240621	125000	111363855	2660	2660	2660	2660	0
450	20240621	124900	111363855	2660	2660	2660	2660	0
451	20240621	124800	111363855	2660	2660	2660	2660	0
452	20240621	124700	111363855	2660	2660	2660	2660	0
453	20240621	124600	111363855	2660	2660	2660	2660	9
454	20240621	124500	111339915	2650	2650	2650	2650	0
455	20240621	124400	111339915	2650	2650	2650	2650	0
456	20240621	124300	111339915	2650	2650	2650	2650	0
457	20240621	124200	111339915	2650	2650	2650	2650	0
458	20240621	124100	111339915	2650	2650	2650	2650	0
459	20240621	124000	111339915	2650	2650	2650	2650	0
460	20240621	123900	111339915	2650	2650	2650	2650	0
461	20240621	123800	111339915	2650	2650	2650	2650	0
462	20240621	123700	111339915	2650	2650	2650	2650	0
463	20240621	123600	111339915	2650	2650	2650	2650	0
464	20240621	123500	111339915	2650	2655	2655	2650	1497
465	20240621	123400	107366670	2660	2660	2660	2660	0
466	20240621	123300	107366670	2660	2660	2660	2660	518
467	20240621	123200	105988790	2670	2670	2670	2670	0
468	20240621	123100	105988790	2670	2670	2670	2670	0
469	20240621	123000	105988790	2670	2670	2670	2670	0
470	20240621	122900	105988790	2670	2670	2670	2670	0
471	20240621	122800	105988790	2670	2670	2670	2670	0
472	20240621	122700	105988790	2670	2670	2670	2670	0
473	20240621	122600	105988790	2670	2670	2670	2670	0
474	20240621	122500	105988790	2670	2670	2670	2670	0
475	20240621	122400	105988790	2670	2670	2670	2670	0
476	20240621	122300	105988790	2670	2670	2670	2670	0
477	20240621	122200	105988790	2670	2670	2670	2670	0
478	20240621	122100	105988790	2670	2670	2670	2670	0
479	20240621	122000	105988790	2670	2670	2670	2670	30
480	20240621	121900	105908690	2670	2670	2670	2670	0
481	20240621	121800	105908690	2670	2670	2670	2670	0
482	20240621	121700	105908690	2670	2670	2670	2670	0
483	20240621	121600	105908690	2670	2670	2670	2670	0
484	20240621	121500	105908690	2670	2670	2670	2670	0
485	20240621	121400	105908690	2670	2670	2670	2670	0
486	20240621	121300	105908690	2670	2670	2670	2670	4
487	20240621	121200	105898010	2665	2665	2665	2665	0
488	20240621	121100	105898010	2665	2665	2665	2665	0
489	20240621	121000	105898010	2665	2655	2665	2655	6
490	20240621	120900	105882030	2665	2665	2665	2665	0
491	20240621	120800	105882030	2665	2665	2665	2665	0
492	20240621	120700	105882030	2665	2665	2665	2665	80
493	20240621	120600	105668830	2655	2655	2655	2655	0
494	20240621	120500	105668830	2655	2655	2655	2655	0
495	20240621	120400	105668830	2655	2655	2655	2655	0
496	20240621	120300	105668830	2655	2655	2655	2655	0
497	20240621	120200	105668830	2655	2655	2655	2655	0
498	20240621	120100	105668830	2655	2655	2655	2655	0
499	20240621	120000	105668830	2655	2655	2655	2655	0
500	20240621	115900	105668830	2655	2655	2655	2655	0
501	20240621	115800	105668830	2655	2655	2655	2655	0
502	20240621	115700	105668830	2655	2655	2655	2655	0
503	20240621	115600	105668830	2655	2655	2655	2655	0
504	20240621	115500	105668830	2655	2655	2655	2655	0
505	20240621	115400	105668830	2655	2660	2660	2655	201
506	20240621	115300	105134355	2660	2660	2660	2660	0
507	20240621	115200	105134355	2660	2660	2660	2660	0
508	20240621	115100	105134355	2660	2660	2660	2660	0
509	20240621	115000	105134355	2660	2660	2660	2660	0
510	20240621	114900	105134355	2660	2660	2660	2660	0
511	20240621	114800	105134355	2660	2660	2660	2660	0
512	20240621	114700	105134355	2660	2660	2660	2660	0
513	20240621	114600	105134355	2660	2660	2660	2660	0
514	20240621	114500	105134355	2660	2660	2660	2660	0
515	20240621	114400	105134355	2660	2660	2660	2660	0
516	20240621	114300	105134355	2660	2660	2660	2660	42
517	20240621	114200	105022635	2670	2670	2670	2670	0
518	20240621	114100	105022635	2670	2670	2670	2670	0
519	20240621	114000	105022635	2670	2670	2670	2670	18
520	20240621	113900	104974575	2660	2660	2660	2660	29
521	20240621	113800	104897435	2665	2665	2665	2665	0
522	20240621	113700	104897435	2665	2665	2665	2665	0
523	20240621	113600	104897435	2665	2665	2665	2665	0
524	20240621	113500	104897435	2665	2665	2665	2665	0
525	20240621	113400	104897435	2665	2665	2665	2665	10
526	20240621	113300	104870785	2665	2665	2665	2665	0
527	20240621	113200	104870785	2665	2665	2665	2665	0
528	20240621	113100	104870785	2665	2660	2665	2660	755
529	20240621	113000	102859495	2655	2655	2655	2655	0
530	20240621	112900	102859495	2655	2655	2655	2655	0
531	20240621	112800	102859495	2655	2655	2655	2655	0
532	20240621	112700	102859495	2655	2655	2655	2655	0
533	20240621	112600	102859495	2655	2655	2655	2655	1
534	20240621	112500	102856840	2660	2660	2660	2660	2
535	20240621	112400	102851520	2660	2660	2660	2660	0
536	20240621	112300	102851520	2660	2660	2660	2660	10
537	20240621	112200	102824920	2660	2660	2660	2660	23
538	20240621	112100	102763740	2655	2655	2655	2655	0
539	20240621	112000	102763740	2655	2655	2655	2655	0
540	20240621	111900	102763740	2655	2655	2655	2655	0
541	20240621	111800	102763740	2655	2655	2655	2655	0
542	20240621	111700	102763740	2655	2655	2655	2655	0
543	20240621	111600	102763740	2655	2655	2655	2655	0
544	20240621	111500	102763740	2655	2655	2655	2655	0
545	20240621	111400	102763740	2655	2655	2655	2655	0
546	20240621	111300	102763740	2655	2655	2655	2655	0
547	20240621	111200	102763740	2655	2655	2655	2655	0
548	20240621	111100	102763740	2655	2655	2655	2655	0
549	20240621	111000	102763740	2655	2655	2655	2655	0
550	20240621	110900	102763740	2655	2655	2655	2655	0
551	20240621	110800	102763740	2655	2655	2655	2655	43
552	20240621	110700	102649575	2650	2650	2650	2650	0
553	20240621	110600	102649575	2650	2655	2655	2650	2000
554	20240621	110500	97345005	2660	2660	2660	2660	0
555	20240621	110400	97345005	2660	2660	2660	2660	0
556	20240621	110300	97345005	2660	2660	2660	2660	1
557	20240621	110200	97342345	2650	2655	2655	2650	178
558	20240621	110100	96870300	2655	2655	2655	2655	0
559	20240621	110000	96870300	2655	2655	2655	2655	0
560	20240621	105900	96870300	2655	2655	2655	2655	0
561	20240621	105800	96870300	2655	2655	2655	2655	0
562	20240621	105700	96870300	2655	2655	2655	2655	1
563	20240621	105600	96867645	2650	2650	2650	2650	0
564	20240621	105500	96867645	2650	2650	2650	2650	1
565	20240621	105400	96864995	2650	2650	2650	2650	90
566	20240621	105300	96626495	2650	2650	2650	2650	100
567	20240621	105200	96361495	2650	2650	2650	2650	363
568	20240621	105100	95399545	2650	2660	2660	2650	1751
569	20240621	105000	90753465	2660	2660	2660	2660	0
570	20240621	104900	90753465	2660	2660	2660	2660	0
571	20240621	104800	90753465	2660	2660	2660	2660	461
572	20240621	104700	89527205	2665	2665	2665	2665	153
573	20240621	104600	89119460	2670	2670	2670	2670	0
574	20240621	104500	89119460	2670	2670	2670	2670	0
575	20240621	104400	89119460	2670	2670	2670	2670	4
576	20240621	104300	89108780	2670	2670	2670	2670	18
577	20240621	104200	89060720	2670	2670	2670	2670	0
578	20240621	104100	89060720	2670	2670	2670	2670	49
579	20240621	104000	88929890	2665	2670	2670	2665	41
580	20240621	103900	88820570	2670	2670	2670	2670	30
581	20240621	103800	88740470	2670	2670	2670	2670	0
582	20240621	103700	88740470	2670	2670	2670	2670	0
583	20240621	103600	88740470	2670	2670	2670	2670	0
584	20240621	103500	88740470	2670	2670	2670	2670	0
585	20240621	103400	88740470	2670	2670	2670	2670	0
586	20240621	103300	88740470	2670	2670	2670	2670	40
587	20240621	103200	88633670	2670	2670	2670	2670	0
588	20240621	103100	88633670	2670	2670	2670	2670	43
589	20240621	103000	88518860	2670	2670	2670	2670	219
590	20240621	102900	87934130	2670	2670	2670	2670	0
591	20240621	102800	87934130	2670	2670	2670	2670	6
592	20240621	102700	87918110	2665	2665	2665	2665	0
593	20240621	102600	87918110	2665	2665	2665	2665	4
594	20240621	102500	87907450	2670	2670	2670	2670	115
595	20240621	102400	87600400	2670	2670	2670	2670	0
596	20240621	102300	87600400	2670	2670	2670	2670	0
597	20240621	102200	87600400	2670	2670	2670	2670	0
598	20240621	102100	87600400	2670	2670	2670	2670	0
599	20240621	102000	87600400	2670	2670	2670	2665	41
600	20240621	101900	87490990	2675	2675	2675	2675	0
601	20240621	101800	87490990	2675	2675	2675	2675	1609
602	20240621	101700	83186915	2680	2680	2680	2680	0
603	20240621	101600	83186915	2680	2680	2680	2680	1
604	20240621	101500	83184235	2680	2680	2680	2680	31
605	20240621	101400	83101155	2680	2675	2680	2675	1097
606	20240621	101300	80161445	2675	2675	2675	2675	391
607	20240621	101200	79115520	2675	2675	2675	2675	0
608	20240621	101100	79115520	2675	2675	2675	2675	100
609	20240621	101000	78848020	2675	2675	2675	2675	0
610	20240621	100900	78848020	2675	2675	2675	2675	0
611	20240621	100800	78848020	2675	2675	2675	2675	0
612	20240621	100700	78848020	2675	2675	2675	2675	35
613	20240621	100600	78754395	2670	2670	2670	2670	20
614	20240621	100500	78700995	2670	2670	2670	2670	187
615	20240621	100400	78201705	2670	2670	2670	2670	0
616	20240621	100300	78201705	2670	2670	2670	2670	625
617	20240621	100200	76532955	2670	2670	2670	2670	5
618	20240621	100100	76519605	2660	2660	2660	2660	0
619	20240621	100000	76519605	2660	2665	2665	2660	184
620	20240621	095900	76030145	2665	2665	2665	2665	0
621	20240621	095800	76030145	2665	2665	2665	2665	1902
622	20240621	095700	70961315	2675	2675	2675	2675	1
623	20240621	095600	70958640	2675	2675	2675	2675	0
624	20240621	095500	70958640	2675	2675	2675	2675	11
625	20240621	095400	70929215	2675	2675	2675	2670	584
626	20240621	095300	69369590	2670	2670	2670	2670	0
627	20240621	095200	69369590	2670	2670	2670	2665	370
628	20240621	095100	68382630	2670	2665	2670	2665	48
629	20240621	095000	68254655	2665	2655	2665	2655	904
630	20240621	094900	65849495	2655	2655	2655	2655	284
631	20240621	094800	65095475	2655	2655	2655	2655	0
632	20240621	094700	65095475	2655	2655	2655	2655	0
633	20240621	094600	65095475	2655	2655	2655	2655	31
634	20240621	094500	65013170	2655	2655	2655	2655	87
635	20240621	094400	64782185	2655	2655	2655	2655	60
636	20240621	094300	64622885	2655	2655	2655	2650	194
637	20240621	094200	64108710	2650	2650	2650	2650	1256
638	20240621	094100	60780310	2650	2650	2650	2650	266
639	20240621	094000	60075410	2655	2650	2655	2650	157
640	20240621	093900	59658770	2655	2655	2655	2655	92
641	20240621	093800	59414510	2650	2650	2650	2650	611
642	20240621	093700	57795360	2655	2655	2655	2650	361
643	20240621	093600	56838405	2660	2660	2660	2660	0
644	20240621	093500	56838405	2660	2660	2660	2660	189
645	20240621	093400	56335665	2655	2655	2655	2655	11
646	20240621	093300	56306460	2660	2660	2660	2660	18
647	20240621	093200	56258580	2660	2660	2660	2660	0
648	20240621	093100	56258580	2660	2660	2660	2660	1
649	20240621	093000	56255920	2650	2650	2650	2650	1202
650	20240621	092900	53070620	2650	2650	2650	2650	1079
651	20240621	092800	50211270	2665	2670	2670	2640	471
652	20240621	092700	48959120	2670	2675	2675	2670	3550
653	20240621	092600	39464150	2700	2710	2710	2675	9336
654	20240621	092500	14258595	2715	2715	2715	2715	0
655	20240621	092400	14258595	2715	2720	2720	2715	1839
656	20240621	092300	9265610	2720	2720	2720	2720	0
657	20240621	092200	9265610	2720	2720	2720	2720	67
658	20240621	092100	9083370	2720	2720	2720	2720	0
659	20240621	092000	9083370	2720	2720	2720	2720	0
660	20240621	091900	9083370	2720	2720	2720	2720	0
661	20240621	091800	9083370	2720	2720	2720	2720	113
662	20240621	091700	8776010	2720	2725	2725	2720	71
663	20240621	091600	8582885	2725	2725	2725	2725	0
664	20240621	091500	8582885	2725	2725	2725	2725	20
665	20240621	091400	8528385	2720	2720	2720	2720	81
666	20240621	091300	8308065	2720	2720	2720	2720	0
667	20240621	091200	8308065	2720	2720	2720	2720	0
668	20240621	091100	8308065	2720	2720	2720	2720	0
669	20240621	091000	8308065	2720	2720	2720	2720	868
670	20240621	090900	5947105	2720	2720	2720	2720	0
671	20240621	090800	5947105	2720	2720	2720	2720	10
672	20240621	090700	5919905	2720	2720	2720	2720	616
673	20240621	090600	4244385	2720	2720	2720	2720	0
674	20240621	090500	4244385	2720	2720	2720	2720	37
675	20240621	090400	4143745	2720	2720	2720	2720	10
676	20240621	090300	4116545	2720	2720	2720	2720	0
677	20240621	090200	4116545	2720	2720	2720	2720	52
678	20240621	090100	3975105	2720	2730	2730	2720	457
679	20240621	090000	2727985	2730	2725	2730	2720	1002