KissMeData/160550/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	202500	175492830	2945	2945	2945	2945	2375
3	20240621	202400	175492830	2945	2945	2945	2945	0
4	20240621	202300	175492830	2945	2945	2945	2945	0
5	20240621	202200	175492830	2945	2945	2945	2945	0
6	20240621	202100	175492830	2945	2945	2945	2945	0
7	20240621	202000	175492830	2945	2945	2945	2945	0
8	20240621	201900	175492830	2945	2945	2945	2945	0
9	20240621	201800	175492830	2945	2945	2945	2945	0
10	20240621	201700	175492830	2945	2945	2945	2945	0
11	20240621	201600	175492830	2945	2945	2945	2945	0
12	20240621	201500	175492830	2945	2945	2945	2945	0
13	20240621	201400	175492830	2945	2945	2945	2945	0
14	20240621	201300	175492830	2945	2945	2945	2945	0
15	20240621	201200	175492830	2945	2945	2945	2945	0
16	20240621	201100	175492830	2945	2945	2945	2945	0
17	20240621	201000	175492830	2945	2945	2945	2945	0
18	20240621	200900	175492830	2945	2945	2945	2945	0
19	20240621	200800	175492830	2945	2945	2945	2945	0
20	20240621	200700	175492830	2945	2945	2945	2945	0
21	20240621	200600	175492830	2945	2945	2945	2945	0
22	20240621	200500	175492830	2945	2945	2945	2945	0
23	20240621	200400	175492830	2945	2945	2945	2945	0
24	20240621	200300	175492830	2945	2945	2945	2945	0
25	20240621	200200	175492830	2945	2945	2945	2945	0
26	20240621	200100	175492830	2945	2945	2945	2945	0
27	20240621	200000	175492830	2945	2945	2945	2945	0
28	20240621	195900	175492830	2945	2945	2945	2945	0
29	20240621	195800	175492830	2945	2945	2945	2945	0
30	20240621	195700	175492830	2945	2945	2945	2945	0
31	20240621	195600	175492830	2945	2945	2945	2945	0
32	20240621	195500	175492830	2945	2945	2945	2945	2375
33	20240621	195400	175492830	2945	2945	2945	2945	0
34	20240621	195300	175492830	2945	2945	2945	2945	0
35	20240621	195200	175492830	2945	2945	2945	2945	0
36	20240621	195100	175492830	2945	2945	2945	2945	0
37	20240621	195000	175492830	2945	2945	2945	2945	0
38	20240621	194900	175492830	2945	2945	2945	2945	0
39	20240621	194800	175492830	2945	2945	2945	2945	0
40	20240621	194700	175492830	2945	2945	2945	2945	0
41	20240621	194600	175492830	2945	2945	2945	2945	0
42	20240621	194500	175492830	2945	2945	2945	2945	0
43	20240621	194400	175492830	2945	2945	2945	2945	0
44	20240621	194300	175492830	2945	2945	2945	2945	0
45	20240621	194200	175492830	2945	2945	2945	2945	0
46	20240621	194100	175492830	2945	2945	2945	2945	0
47	20240621	194000	175492830	2945	2945	2945	2945	0
48	20240621	193900	175492830	2945	2945	2945	2945	0
49	20240621	193800	175492830	2945	2945	2945	2945	0
50	20240621	193700	175492830	2945	2945	2945	2945	0
51	20240621	193600	175492830	2945	2945	2945	2945	0
52	20240621	193500	175492830	2945	2945	2945	2945	0
53	20240621	193400	175492830	2945	2945	2945	2945	0
54	20240621	193300	175492830	2945	2945	2945	2945	0
55	20240621	193200	175492830	2945	2945	2945	2945	0
56	20240621	193100	175492830	2945	2945	2945	2945	0
57	20240621	193000	175492830	2945	2945	2945	2945	0
58	20240621	192900	175492830	2945	2945	2945	2945	0
59	20240621	192800	175492830	2945	2945	2945	2945	0
60	20240621	192700	175492830	2945	2945	2945	2945	0
61	20240621	192600	175492830	2945	2945	2945	2945	0
62	20240621	192500	175492830	2945	2945	2945	2945	2375
63	20240621	192400	175492830	2945	2945	2945	2945	0
64	20240621	192300	175492830	2945	2945	2945	2945	0
65	20240621	192200	175492830	2945	2945	2945	2945	0
66	20240621	192100	175492830	2945	2945	2945	2945	0
67	20240621	192000	175492830	2945	2945	2945	2945	0
68	20240621	191900	175492830	2945	2945	2945	2945	0
69	20240621	191800	175492830	2945	2945	2945	2945	0
70	20240621	191700	175492830	2945	2945	2945	2945	0
71	20240621	191600	175492830	2945	2945	2945	2945	0
72	20240621	191500	175492830	2945	2945	2945	2945	0
73	20240621	191400	175492830	2945	2945	2945	2945	0
74	20240621	191300	175492830	2945	2945	2945	2945	0
75	20240621	191200	175492830	2945	2945	2945	2945	0
76	20240621	191100	175492830	2945	2945	2945	2945	0
77	20240621	191000	175492830	2945	2945	2945	2945	0
78	20240621	190900	175492830	2945	2945	2945	2945	0
79	20240621	190800	175492830	2945	2945	2945	2945	0
80	20240621	190700	175492830	2945	2945	2945	2945	0
81	20240621	190600	175492830	2945	2945	2945	2945	0
82	20240621	190500	175492830	2945	2945	2945	2945	0
83	20240621	190400	175492830	2945	2945	2945	2945	0
84	20240621	190300	175492830	2945	2945	2945	2945	0
85	20240621	190200	175492830	2945	2945	2945	2945	0
86	20240621	190100	175492830	2945	2945	2945	2945	0
87	20240621	190000	175492830	2945	2945	2945	2945	0
88	20240621	185900	175492830	2945	2945	2945	2945	0
89	20240621	185800	175492830	2945	2945	2945	2945	0
90	20240621	185700	175492830	2945	2945	2945	2945	0
91	20240621	185600	175492830	2945	2945	2945	2945	0
92	20240621	185500	175492830	2945	2945	2945	2945	2375
93	20240621	185400	175492830	2945	2945	2945	2945	0
94	20240621	185300	175492830	2945	2945	2945	2945	0
95	20240621	185200	175492830	2945	2945	2945	2945	0
96	20240621	185100	175492830	2945	2945	2945	2945	0
97	20240621	185000	175492830	2945	2945	2945	2945	0
98	20240621	184900	175492830	2945	2945	2945	2945	0
99	20240621	184800	175492830	2945	2945	2945	2945	0
100	20240621	184700	175492830	2945	2945	2945	2945	0
101	20240621	184600	175492830	2945	2945	2945	2945	0
102	20240621	184500	175492830	2945	2945	2945	2945	0
103	20240621	184400	175492830	2945	2945	2945	2945	0
104	20240621	184300	175492830	2945	2945	2945	2945	0
105	20240621	184200	175492830	2945	2945	2945	2945	0
106	20240621	184100	175492830	2945	2945	2945	2945	0
107	20240621	184000	175492830	2945	2945	2945	2945	0
108	20240621	183900	175492830	2945	2945	2945	2945	0
109	20240621	183800	175492830	2945	2945	2945	2945	0
110	20240621	183700	175492830	2945	2945	2945	2945	0
111	20240621	183600	175492830	2945	2945	2945	2945	0
112	20240621	183500	175492830	2945	2945	2945	2945	0
113	20240621	183400	175492830	2945	2945	2945	2945	0
114	20240621	183300	175492830	2945	2945	2945	2945	0
115	20240621	183200	175492830	2945	2945	2945	2945	0
116	20240621	183100	175492830	2945	2945	2945	2945	0
117	20240621	183000	175492830	2945	2945	2945	2945	0
118	20240621	182900	175492830	2945	2945	2945	2945	0
119	20240621	182800	175492830	2945	2945	2945	2945	0
120	20240621	182700	175492830	2945	2945	2945	2945	0
121	20240621	182600	175492830	2945	2945	2945	2945	0
122	20240621	182500	175492830	2945	2945	2945	2945	2375
123	20240621	182400	175492830	2945	2945	2945	2945	0
124	20240621	182300	175492830	2945	2945	2945	2945	0
125	20240621	182200	175492830	2945	2945	2945	2945	0
126	20240621	182100	175492830	2945	2945	2945	2945	0
127	20240621	182000	175492830	2945	2945	2945	2945	0
128	20240621	181900	175492830	2945	2945	2945	2945	0
129	20240621	181800	175492830	2945	2945	2945	2945	0
130	20240621	181700	175492830	2945	2945	2945	2945	0
131	20240621	181600	175492830	2945	2945	2945	2945	0
132	20240621	181500	175492830	2945	2945	2945	2945	0
133	20240621	181400	175492830	2945	2945	2945	2945	0
134	20240621	181300	175492830	2945	2945	2945	2945	0
135	20240621	181200	175492830	2945	2945	2945	2945	0
136	20240621	181100	175492830	2945	2945	2945	2945	0
137	20240621	181000	175492830	2945	2945	2945	2945	0
138	20240621	180900	175492830	2945	2945	2945	2945	0
139	20240621	180800	175492830	2945	2945	2945	2945	0
140	20240621	180700	175492830	2945	2945	2945	2945	0
141	20240621	180600	175492830	2945	2945	2945	2945	0
142	20240621	180500	175492830	2945	2945	2945	2945	0
143	20240621	180400	175492830	2945	2945	2945	2945	0
144	20240621	180300	175492830	2945	2945	2945	2945	0
145	20240621	180200	175492830	2945	2945	2945	2945	0
146	20240621	180100	175492830	2945	2945	2945	2945	0
147	20240621	180000	175492830	2945	2945	2945	2945	0
148	20240621	175900	175492830	2945	2945	2945	2945	0
149	20240621	175800	175492830	2945	2945	2945	2945	0
150	20240621	175700	175492830	2945	2945	2945	2945	0
151	20240621	175600	175492830	2945	2945	2945	2945	0
152	20240621	175500	175492830	2945	2945	2945	2945	2375
153	20240621	175400	175492830	2945	2945	2945	2945	0
154	20240621	175300	175492830	2945	2945	2945	2945	0
155	20240621	175200	175492830	2945	2945	2945	2945	0
156	20240621	175100	175492830	2945	2945	2945	2945	0
157	20240621	175000	175492830	2945	2945	2945	2945	0
158	20240621	174900	175492830	2945	2945	2945	2945	0
159	20240621	174800	175492830	2945	2945	2945	2945	0
160	20240621	174700	175492830	2945	2945	2945	2945	0
161	20240621	174600	175492830	2945	2945	2945	2945	0
162	20240621	174500	175492830	2945	2945	2945	2945	0
163	20240621	174400	175492830	2945	2945	2945	2945	0
164	20240621	174300	175492830	2945	2945	2945	2945	0
165	20240621	174200	175492830	2945	2945	2945	2945	0
166	20240621	174100	175492830	2945	2945	2945	2945	0
167	20240621	174000	175492830	2945	2945	2945	2945	0
168	20240621	173900	175492830	2945	2945	2945	2945	0
169	20240621	173800	175492830	2945	2945	2945	2945	0
170	20240621	173700	175492830	2945	2945	2945	2945	0
171	20240621	173600	175492830	2945	2945	2945	2945	0
172	20240621	173500	175492830	2945	2945	2945	2945	0
173	20240621	173400	175492830	2945	2945	2945	2945	0
174	20240621	173300	175492830	2945	2945	2945	2945	0
175	20240621	173200	175492830	2945	2945	2945	2945	0
176	20240621	173100	175492830	2945	2945	2945	2945	0
177	20240621	173000	175492830	2945	2945	2945	2945	0
178	20240621	172900	175492830	2945	2945	2945	2945	0
179	20240621	172800	175492830	2945	2945	2945	2945	0
180	20240621	172700	175492830	2945	2945	2945	2945	0
181	20240621	172600	175492830	2945	2945	2945	2945	0
182	20240621	172500	175492830	2945	2945	2945	2945	2375
183	20240621	172400	175492830	2945	2945	2945	2945	0
184	20240621	172300	175492830	2945	2945	2945	2945	0
185	20240621	172200	175492830	2945	2945	2945	2945	0
186	20240621	172100	175492830	2945	2945	2945	2945	0
187	20240621	172000	175492830	2945	2945	2945	2945	0
188	20240621	171900	175492830	2945	2945	2945	2945	0
189	20240621	171800	175492830	2945	2945	2945	2945	0
190	20240621	171700	175492830	2945	2945	2945	2945	0
191	20240621	171600	175492830	2945	2945	2945	2945	0
192	20240621	171500	175492830	2945	2945	2945	2945	0
193	20240621	171400	175492830	2945	2945	2945	2945	0
194	20240621	171300	175492830	2945	2945	2945	2945	0
195	20240621	171200	175492830	2945	2945	2945	2945	0
196	20240621	171100	175492830	2945	2945	2945	2945	0
197	20240621	171000	175492830	2945	2945	2945	2945	0
198	20240621	170900	175492830	2945	2945	2945	2945	0
199	20240621	170800	175492830	2945	2945	2945	2945	0
200	20240621	170700	175492830	2945	2945	2945	2945	0
201	20240621	170600	175492830	2945	2945	2945	2945	0
202	20240621	170500	175492830	2945	2945	2945	2945	0
203	20240621	170400	175492830	2945	2945	2945	2945	0
204	20240621	170300	175492830	2945	2945	2945	2945	0
205	20240621	170200	175492830	2945	2945	2945	2945	0
206	20240621	170100	175492830	2945	2945	2945	2945	0
207	20240621	170000	175492830	2945	2945	2945	2945	0
208	20240621	165900	175492830	2945	2945	2945	2945	0
209	20240621	165800	175492830	2945	2945	2945	2945	0
210	20240621	165700	175492830	2945	2945	2945	2945	0
211	20240621	165600	175492830	2945	2945	2945	2945	0
212	20240621	165500	175492830	2945	2945	2945	2945	2375
213	20240621	165400	175492830	2945	2945	2945	2945	0
214	20240621	165300	175492830	2945	2945	2945	2945	0
215	20240621	165200	175492830	2945	2945	2945	2945	0
216	20240621	165100	175492830	2945	2945	2945	2945	0
217	20240621	165000	175492830	2945	2945	2945	2945	0
218	20240621	164900	175492830	2945	2945	2945	2945	0
219	20240621	164800	175492830	2945	2945	2945	2945	0
220	20240621	164700	175492830	2945	2945	2945	2945	0
221	20240621	164600	175492830	2945	2945	2945	2945	0
222	20240621	164500	175492830	2945	2945	2945	2945	0
223	20240621	164400	175492830	2945	2945	2945	2945	0
224	20240621	164300	175492830	2945	2945	2945	2945	0
225	20240621	164200	175492830	2945	2945	2945	2945	0
226	20240621	164100	175492830	2945	2945	2945	2945	0
227	20240621	164000	175492830	2945	2945	2945	2945	0
228	20240621	163900	175492830	2945	2945	2945	2945	0
229	20240621	163800	175492830	2945	2945	2945	2945	0
230	20240621	163700	175492830	2945	2945	2945	2945	0
231	20240621	163600	175492830	2945	2945	2945	2945	0
232	20240621	163500	175492830	2945	2945	2945	2945	0
233	20240621	163400	175492830	2945	2945	2945	2945	0
234	20240621	163300	175492830	2945	2945	2945	2945	0
235	20240621	163200	175492830	2945	2945	2945	2945	0
236	20240621	163100	175492830	2945	2945	2945	2945	0
237	20240621	163000	175492830	2945	2945	2945	2945	0
238	20240621	162900	175492830	2945	2945	2945	2945	0
239	20240621	162800	175492830	2945	2945	2945	2945	0
240	20240621	162700	175492830	2945	2945	2945	2945	0
241	20240621	162600	175492830	2945	2945	2945	2945	0
242	20240621	162500	175492830	2945	2945	2945	2945	2375
243	20240621	162400	175492830	2945	2945	2945	2945	0
244	20240621	162300	175492830	2945	2945	2945	2945	0
245	20240621	162200	175492830	2945	2945	2945	2945	0
246	20240621	162100	175492830	2945	2945	2945	2945	0
247	20240621	162000	175492830	2945	2945	2945	2945	0
248	20240621	161900	175492830	2945	2945	2945	2945	0
249	20240621	161800	175492830	2945	2945	2945	2945	0
250	20240621	161700	175492830	2945	2945	2945	2945	0
251	20240621	161600	175492830	2945	2945	2945	2945	0
252	20240621	161500	175492830	2945	2945	2945	2945	0
253	20240621	161400	175492830	2945	2945	2945	2945	0
254	20240621	161300	175492830	2945	2945	2945	2945	0
255	20240621	161200	175492830	2945	2945	2945	2945	0
256	20240621	161100	175492830	2945	2945	2945	2945	0
257	20240621	161000	175492830	2945	2945	2945	2945	0
258	20240621	160900	175492830	2945	2945	2945	2945	0
259	20240621	160800	175492830	2945	2945	2945	2945	0
260	20240621	160700	175492830	2945	2945	2945	2945	0
261	20240621	160600	175492830	2945	2945	2945	2945	0
262	20240621	160500	175492830	2945	2945	2945	2945	0
263	20240621	160400	175492830	2945	2945	2945	2945	0
264	20240621	160300	175492830	2945	2945	2945	2945	0
265	20240621	160200	175492830	2945	2945	2945	2945	0
266	20240621	160100	175492830	2945	2945	2945	2945	0
267	20240621	160000	175492830	2945	2945	2945	2945	0
268	20240621	155900	175492830	2945	2945	2945	2945	0
269	20240621	155800	175492830	2945	2945	2945	2945	0
270	20240621	155700	175492830	2945	2945	2945	2945	0
271	20240621	155600	175492830	2945	2945	2945	2945	0
272	20240621	155500	175492830	2945	2945	2945	2945	2375
273	20240621	155400	175492830	2945	2945	2945	2945	0
274	20240621	155300	175492830	2945	2945	2945	2945	0
275	20240621	155200	175492830	2945	2945	2945	2945	0
276	20240621	155100	175492830	2945	2945	2945	2945	0
277	20240621	155000	175492830	2945	2945	2945	2945	0
278	20240621	154900	175492830	2945	2945	2945	2945	0
279	20240621	154800	175492830	2945	2945	2945	2945	0
280	20240621	154700	175492830	2945	2945	2945	2945	0
281	20240621	154600	175492830	2945	2945	2945	2945	0
282	20240621	154500	175492830	2945	2945	2945	2945	0
283	20240621	154400	175492830	2945	2945	2945	2945	0
284	20240621	154300	175492830	2945	2945	2945	2945	0
285	20240621	154200	175492830	2945	2945	2945	2945	0
286	20240621	154100	175492830	2945	2945	2945	2945	0
287	20240621	154000	175492830	2945	2945	2945	2945	0
288	20240621	153900	175492830	2945	2945	2945	2945	0
289	20240621	153800	175492830	2945	2945	2945	2945	0
290	20240621	153700	175492830	2945	2945	2945	2945	0
291	20240621	153600	175492830	2945	2945	2945	2945	0
292	20240621	153500	175492830	2945	2945	2945	2945	0
293	20240621	153400	175492830	2945	2945	2945	2945	0
294	20240621	153300	175492830	2945	2945	2945	2945	0
295	20240621	153200	175492830	2945	2945	2945	2945	0
296	20240621	153100	175492830	2945	2945	2945	2945	0
297	20240621	153000	175492830	2945	2945	2945	2945	2375
298	20240621	152900	168498455	2920	2920	2920	2920	0
299	20240621	152800	168498455	2920	2920	2920	2920	0
300	20240621	152700	168498455	2920	2920	2920	2920	0
301	20240621	152600	168498455	2920	2920	2920	2920	0
302	20240621	152500	168498455	2920	2920	2920	2920	0
303	20240621	152400	168498455	2920	2920	2920	2920	0
304	20240621	152300	168498455	2920	2920	2920	2920	0
305	20240621	152200	168498455	2920	2920	2920	2920	0
306	20240621	152100	168498455	2920	2920	2920	2920	0
307	20240621	152000	168498455	2920	2920	2920	2920	0
308	20240621	151900	168498455	2920	2945	2945	2920	35
309	20240621	151800	168396080	2945	2930	2945	2930	129
310	20240621	151700	168018020	2910	2910	2910	2910	106
311	20240621	151600	167709560	2910	2910	2910	2910	79
312	20240621	151500	167479670	2915	2920	2920	2915	38
313	20240621	151400	167368890	2930	2915	2930	2915	40
314	20240621	151300	167252210	2910	2910	2910	2910	42
315	20240621	151200	167129990	2910	2915	2915	2910	4511
316	20240621	151100	154000475	2920	2920	2920	2920	33
317	20240621	151000	153904115	2925	2925	2925	2925	15
318	20240621	150900	153860240	2930	2930	2930	2930	0
319	20240621	150800	153860240	2930	2930	2930	2930	246
320	20240621	150700	153139460	2935	2935	2935	2935	0
321	20240621	150600	153139460	2935	2935	2935	2935	0
322	20240621	150500	153139460	2935	2935	2935	2935	39
323	20240621	150400	153024995	2935	2935	2935	2935	101
324	20240621	150300	152728560	2945	2945	2945	2945	1
325	20240621	150200	152725615	2950	2950	2950	2950	1
326	20240621	150100	152722665	2945	2935	2950	2935	878
327	20240621	150000	150145530	2935	2920	2935	2910	11121
328	20240621	145900	117693825	2915	2915	2915	2915	1
329	20240621	145800	117690910	2915	2915	2915	2915	0
330	20240621	145700	117690910	2915	2915	2915	2915	0
331	20240621	145600	117690910	2915	2915	2915	2915	109
332	20240621	145500	117373175	2910	2910	2910	2910	0
333	20240621	145400	117373175	2910	2910	2910	2910	0
334	20240621	145300	117373175	2910	2910	2910	2910	0
335	20240621	145200	117373175	2910	2910	2910	2910	60
336	20240621	145100	117198575	2910	2910	2910	2910	64
337	20240621	145000	117012335	2910	2910	2910	2910	264
338	20240621	144900	116244095	2910	2910	2910	2910	1510
339	20240621	144800	111849995	2910	2910	2910	2910	0
340	20240621	144700	111849995	2910	2910	2910	2910	0
341	20240621	144600	111849995	2910	2910	2910	2910	0
342	20240621	144500	111849995	2910	2910	2910	2910	0
343	20240621	144400	111849995	2910	2910	2910	2910	0
344	20240621	144300	111849995	2910	2910	2910	2910	0
345	20240621	144200	111849995	2910	2910	2910	2910	0
346	20240621	144100	111849995	2910	2910	2910	2910	0
347	20240621	144000	111849995	2910	2910	2910	2910	300
348	20240621	143900	110976995	2910	2910	2910	2910	0
349	20240621	143800	110976995	2910	2910	2910	2910	0
350	20240621	143700	110976995	2910	2910	2910	2910	0
351	20240621	143600	110976995	2910	2910	2910	2910	57
352	20240621	143500	110811125	2910	2910	2910	2910	0
353	20240621	143400	110811125	2910	2910	2910	2910	0
354	20240621	143300	110811125	2910	2910	2910	2910	200
355	20240621	143200	110229125	2910	2910	2910	2910	0
356	20240621	143100	110229125	2910	2910	2910	2910	0
357	20240621	143000	110229125	2910	2910	2910	2910	10
358	20240621	142900	110200025	2910	2910	2910	2910	0
359	20240621	142800	110200025	2910	2910	2910	2910	0
360	20240621	142700	110200025	2910	2910	2910	2910	20
361	20240621	142600	110141825	2905	2905	2905	2905	0
362	20240621	142500	110141825	2905	2905	2905	2905	0
363	20240621	142400	110141825	2905	2905	2905	2905	0
364	20240621	142300	110141825	2905	2905	2905	2905	0
365	20240621	142200	110141825	2905	2905	2905	2905	0
366	20240621	142100	110141825	2905	2905	2905	2905	0
367	20240621	142000	110141825	2905	2905	2905	2905	0
368	20240621	141900	110141825	2905	2905	2905	2905	0
369	20240621	141800	110141825	2905	2905	2905	2905	15
370	20240621	141700	110098250	2915	2915	2915	2915	1715
371	20240621	141600	105099025	2915	2915	2915	2915	0
372	20240621	141500	105099025	2915	2915	2915	2915	0
373	20240621	141400	105099025	2915	2915	2915	2915	0
374	20240621	141300	105099025	2915	2915	2915	2915	100
375	20240621	141200	104807525	2910	2910	2910	2910	0
376	20240621	141100	104807525	2910	2910	2910	2910	0
377	20240621	141000	104807525	2910	2910	2910	2910	0
378	20240621	140900	104807525	2910	2915	2915	2910	36
379	20240621	140800	104702745	2920	2920	2920	2920	266
380	20240621	140700	103926025	2915	2915	2915	2915	10
381	20240621	140600	103896875	2915	2915	2915	2915	0
382	20240621	140500	103896875	2915	2915	2915	2915	20
383	20240621	140400	103838575	2915	2915	2915	2915	1511
384	20240621	140300	99434010	2910	2910	2910	2910	0
385	20240621	140200	99434010	2910	2910	2910	2910	0
386	20240621	140100	99434010	2910	2910	2910	2910	0
387	20240621	140000	99434010	2910	2915	2915	2910	42
388	20240621	135900	99311780	2905	2905	2905	2905	0
389	20240621	135800	99311780	2905	2905	2905	2905	0
390	20240621	135700	99311780	2905	2905	2905	2905	0
391	20240621	135600	99311780	2905	2905	2905	2905	0
392	20240621	135500	99311780	2905	2905	2905	2905	0
393	20240621	135400	99311780	2905	2905	2905	2905	208
394	20240621	135300	98707540	2900	2900	2900	2900	0
395	20240621	135200	98707540	2900	2905	2905	2900	16
396	20240621	135100	98661065	2910	2910	2910	2910	15
397	20240621	135000	98617415	2900	2900	2900	2900	0
398	20240621	134900	98617415	2900	2900	2900	2900	0
399	20240621	134800	98617415	2900	2900	2900	2900	20
400	20240621	134700	98559415	2900	2905	2905	2900	5319
401	20240621	134600	83134310	2905	2905	2905	2905	0
402	20240621	134500	83134310	2905	2905	2905	2905	1126
403	20240621	134400	79863280	2910	2910	2910	2910	0
404	20240621	134300	79863280	2910	2910	2910	2910	0
405	20240621	134200	79863280	2910	2910	2910	2910	100
406	20240621	134100	79572280	2910	2910	2910	2910	1761
407	20240621	134000	74447770	2910	2910	2910	2910	0
408	20240621	133900	74447770	2910	2910	2910	2910	0
409	20240621	133800	74447770	2910	2910	2910	2910	6
410	20240621	133700	74430310	2910	2910	2910	2910	0
411	20240621	133600	74430310	2910	2910	2910	2910	0
412	20240621	133500	74430310	2910	2910	2910	2910	300
413	20240621	133400	73557310	2905	2905	2905	2905	0
414	20240621	133300	73557310	2905	2905	2905	2905	0
415	20240621	133200	73557310	2905	2905	2905	2905	0
416	20240621	133100	73557310	2905	2905	2905	2905	0
417	20240621	133000	73557310	2905	2905	2905	2905	0
418	20240621	132900	73557310	2905	2905	2905	2905	0
419	20240621	132800	73557310	2905	2905	2905	2905	0
420	20240621	132700	73557310	2905	2905	2905	2905	5
421	20240621	132600	73542785	2905	2905	2905	2905	0
422	20240621	132500	73542785	2905	2905	2905	2905	0
423	20240621	132400	73542785	2905	2905	2905	2905	0
424	20240621	132300	73542785	2905	2905	2905	2905	0
425	20240621	132200	73542785	2905	2905	2905	2905	0
426	20240621	132100	73542785	2905	2905	2905	2905	0
427	20240621	132000	73542785	2905	2905	2905	2905	2
428	20240621	131900	73536975	2905	2905	2905	2905	3
429	20240621	131800	73528260	2905	2905	2905	2905	100
430	20240621	131700	73237760	2915	2915	2915	2915	0
431	20240621	131600	73237760	2915	2915	2915	2915	0
432	20240621	131500	73237760	2915	2915	2915	2915	24
433	20240621	131400	73167800	2905	2905	2905	2905	1120
434	20240621	131300	69914200	2905	2905	2905	2905	484
435	20240621	131200	68508180	2900	2900	2900	2900	0
436	20240621	131100	68508180	2900	2900	2900	2900	0
437	20240621	131000	68508180	2900	2900	2900	2900	0
438	20240621	130900	68508180	2900	2900	2900	2900	0
439	20240621	130800	68508180	2900	2900	2900	2900	0
440	20240621	130700	68508180	2900	2900	2900	2900	0
441	20240621	130600	68508180	2900	2900	2900	2900	0
442	20240621	130500	68508180	2900	2900	2900	2900	0
443	20240621	130400	68508180	2900	2900	2900	2900	0
444	20240621	130300	68508180	2900	2900	2900	2900	0
445	20240621	130200	68508180	2900	2900	2900	2900	0
446	20240621	130100	68508180	2900	2910	2910	2900	5000
447	20240621	130000	53985915	2905	2905	2905	2905	0
448	20240621	125900	53985915	2905	2905	2905	2905	0
449	20240621	125800	53985915	2905	2905	2905	2905	0
450	20240621	125700	53985915	2905	2905	2905	2905	0
451	20240621	125600	53985915	2905	2905	2905	2905	0
452	20240621	125500	53985915	2905	2905	2905	2905	0
453	20240621	125400	53985915	2905	2905	2905	2905	0
454	20240621	125300	53985915	2905	2905	2905	2905	0
455	20240621	125200	53985915	2905	2905	2905	2905	0
456	20240621	125100	53985915	2905	2905	2905	2905	0
457	20240621	125000	53985915	2905	2905	2905	2905	0
458	20240621	124900	53985915	2905	2905	2905	2905	0
459	20240621	124800	53985915	2905	2905	2905	2905	5
460	20240621	124700	53971390	2910	2910	2910	2910	0
461	20240621	124600	53971390	2910	2910	2910	2910	0
462	20240621	124500	53971390	2910	2910	2910	2910	126
463	20240621	124400	53604730	2910	2910	2910	2910	0
464	20240621	124300	53604730	2910	2910	2910	2910	56
465	20240621	124200	53441770	2920	2920	2920	2920	3
466	20240621	124100	53433010	2920	2920	2920	2920	0
467	20240621	124000	53433010	2920	2920	2920	2920	0
468	20240621	123900	53433010	2920	2920	2920	2920	0
469	20240621	123800	53433010	2920	2920	2920	2920	0
470	20240621	123700	53433010	2920	2920	2920	2920	0
471	20240621	123600	53433010	2920	2920	2920	2920	0
472	20240621	123500	53433010	2920	2920	2920	2920	0
473	20240621	123400	53433010	2920	2920	2920	2920	0
474	20240621	123300	53433010	2920	2920	2920	2920	10
475	20240621	123200	53403810	2920	2920	2920	2920	1
476	20240621	123100	53400890	2910	2910	2910	2910	35
477	20240621	123000	53299040	2905	2905	2905	2905	0
478	20240621	122900	53299040	2905	2905	2905	2905	0
479	20240621	122800	53299040	2905	2905	2905	2905	0
480	20240621	122700	53299040	2905	2905	2905	2905	0
481	20240621	122600	53299040	2905	2915	2915	2905	1750
482	20240621	122500	48208870	2920	2920	2920	2920	0
483	20240621	122400	48208870	2920	2920	2920	2920	10
484	20240621	122300	48179670	2920	2920	2920	2920	0
485	20240621	122200	48179670	2920	2920	2920	2920	0
486	20240621	122100	48179670	2920	2920	2920	2920	0
487	20240621	122000	48179670	2920	2920	2920	2920	3
488	20240621	121900	48170910	2910	2915	2915	2910	135
489	20240621	121800	47777925	2915	2920	2920	2915	931
490	20240621	121700	45063860	2925	2925	2925	2925	0
491	20240621	121600	45063860	2925	2925	2925	2925	0
492	20240621	121500	45063860	2925	2925	2925	2925	3
493	20240621	121400	45055085	2925	2925	2925	2925	35
494	20240621	121300	44952710	2925	2925	2925	2925	0
495	20240621	121200	44952710	2925	2925	2925	2925	0
496	20240621	121100	44952710	2925	2925	2925	2925	0
497	20240621	121000	44952710	2925	2925	2925	2925	0
498	20240621	120900	44952710	2925	2925	2925	2925	1
499	20240621	120800	44949785	2915	2915	2915	2915	0
500	20240621	120700	44949785	2915	2915	2915	2915	0
501	20240621	120600	44949785	2915	2915	2915	2915	0
502	20240621	120500	44949785	2915	2915	2915	2915	0
503	20240621	120400	44949785	2915	2915	2915	2915	0
504	20240621	120300	44949785	2915	2915	2915	2915	0
505	20240621	120200	44949785	2915	2915	2915	2915	0
506	20240621	120100	44949785	2915	2915	2915	2915	0
507	20240621	120000	44949785	2915	2915	2915	2915	0
508	20240621	115900	44949785	2915	2915	2915	2915	0
509	20240621	115800	44949785	2915	2915	2915	2915	0
510	20240621	115700	44949785	2915	2915	2915	2915	0
511	20240621	115600	44949785	2915	2915	2915	2915	0
512	20240621	115500	44949785	2915	2915	2915	2915	0
513	20240621	115400	44949785	2915	2915	2915	2915	0
514	20240621	115300	44949785	2915	2915	2915	2915	0
515	20240621	115200	44949785	2915	2915	2915	2915	0
516	20240621	115100	44949785	2915	2915	2915	2915	0
517	20240621	115000	44949785	2915	2915	2915	2915	0
518	20240621	114900	44949785	2915	2915	2915	2915	0
519	20240621	114800	44949785	2915	2915	2915	2915	0
520	20240621	114700	44949785	2915	2915	2915	2915	0
521	20240621	114600	44949785	2915	2915	2915	2915	0
522	20240621	114500	44949785	2915	2915	2915	2915	0
523	20240621	114400	44949785	2915	2915	2915	2915	0
524	20240621	114300	44949785	2915	2920	2920	2915	59
525	20240621	114200	44777665	2925	2925	2925	2925	0
526	20240621	114100	44777665	2925	2925	2925	2925	10
527	20240621	114000	44748415	2925	2925	2925	2925	1
528	20240621	113900	44745490	2925	2925	2925	2925	5
529	20240621	113800	44730865	2925	2925	2925	2925	1
530	20240621	113700	44727940	2925	2925	2925	2925	5
531	20240621	113600	44713315	2915	2915	2915	2915	0
532	20240621	113500	44713315	2915	2915	2915	2915	0
533	20240621	113400	44713315	2915	2915	2915	2915	0
534	20240621	113300	44713315	2915	2915	2915	2915	0
535	20240621	113200	44713315	2915	2915	2915	2915	0
536	20240621	113100	44713315	2915	2915	2915	2915	0
537	20240621	113000	44713315	2915	2915	2915	2915	0
538	20240621	112900	44713315	2915	2915	2915	2915	0
539	20240621	112800	44713315	2915	2915	2915	2915	0
540	20240621	112700	44713315	2915	2915	2915	2915	0
541	20240621	112600	44713315	2915	2915	2915	2915	0
542	20240621	112500	44713315	2915	2915	2915	2915	0
543	20240621	112400	44713315	2915	2915	2915	2915	0
544	20240621	112300	44713315	2915	2915	2915	2915	0
545	20240621	112200	44713315	2915	2915	2915	2915	0
546	20240621	112100	44713315	2915	2915	2915	2915	0
547	20240621	112000	44713315	2915	2915	2915	2915	0
548	20240621	111900	44713315	2915	2915	2915	2915	700
549	20240621	111800	42672815	2915	2915	2915	2915	0
550	20240621	111700	42672815	2915	2920	2920	2915	20
551	20240621	111600	42614425	2925	2925	2925	2925	0
552	20240621	111500	42614425	2925	2925	2925	2925	4
553	20240621	111400	42602725	2920	2920	2920	2920	0
554	20240621	111300	42602725	2920	2920	2920	2920	42
555	20240621	111200	42480085	2925	2925	2925	2925	0
556	20240621	111100	42480085	2925	2925	2925	2925	6
557	20240621	111000	42462535	2915	2915	2915	2915	0
558	20240621	110900	42462535	2915	2915	2915	2915	0
559	20240621	110800	42462535	2915	2915	2915	2915	0
560	20240621	110700	42462535	2915	2915	2915	2915	0
561	20240621	110600	42462535	2915	2915	2915	2915	0
562	20240621	110500	42462535	2915	2915	2915	2915	0
563	20240621	110400	42462535	2915	2915	2915	2915	0
564	20240621	110300	42462535	2915	2915	2915	2915	0
565	20240621	110200	42462535	2915	2915	2915	2915	0
566	20240621	110100	42462535	2915	2915	2915	2915	0
567	20240621	110000	42462535	2915	2915	2915	2915	0
568	20240621	105900	42462535	2915	2915	2915	2915	90
569	20240621	105800	42200185	2915	2915	2915	2915	6
570	20240621	105700	42182695	2915	2920	2920	2915	9
571	20240621	105600	42156420	2920	2920	2920	2920	0
572	20240621	105500	42156420	2920	2920	2920	2920	0
573	20240621	105400	42156420	2920	2920	2920	2920	1
574	20240621	105300	42153500	2920	2920	2920	2920	0
575	20240621	105200	42153500	2920	2925	2925	2920	204
576	20240621	105100	41557760	2925	2925	2925	2925	3
577	20240621	105000	41548985	2925	2925	2925	2925	0
578	20240621	104900	41548985	2925	2925	2925	2925	18
579	20240621	104800	41496335	2925	2925	2925	2925	0
580	20240621	104700	41496335	2925	2925	2925	2925	0
581	20240621	104600	41496335	2925	2925	2925	2925	37
582	20240621	104500	41388110	2925	2925	2925	2925	0
583	20240621	104400	41388110	2925	2925	2925	2925	0
584	20240621	104300	41388110	2925	2925	2925	2925	0
585	20240621	104200	41388110	2925	2925	2925	2925	0
586	20240621	104100	41388110	2925	2930	2930	2925	24
587	20240621	104000	41317815	2930	2930	2930	2930	0
588	20240621	103900	41317815	2930	2930	2930	2930	0
589	20240621	103800	41317815	2930	2930	2930	2930	0
590	20240621	103700	41317815	2930	2930	2930	2930	0
591	20240621	103600	41317815	2930	2930	2930	2930	349
592	20240621	103500	40295245	2930	2930	2930	2930	0
593	20240621	103400	40295245	2930	2930	2930	2930	0
594	20240621	103300	40295245	2930	2930	2930	2930	0
595	20240621	103200	40295245	2930	2930	2930	2930	0
596	20240621	103100	40295245	2930	2930	2930	2930	0
597	20240621	103000	40295245	2930	2930	2930	2930	1000
598	20240621	102900	37365245	2935	2935	2935	2935	130
599	20240621	102800	36983695	2935	2935	2935	2935	1
600	20240621	102700	36980760	2935	2935	2935	2935	0
601	20240621	102600	36980760	2935	2935	2935	2935	0
602	20240621	102500	36980760	2935	2935	2935	2935	0
603	20240621	102400	36980760	2935	2935	2935	2935	112
604	20240621	102300	36652040	2935	2935	2935	2935	0
605	20240621	102200	36652040	2935	2935	2935	2935	0
606	20240621	102100	36652040	2935	2935	2935	2935	0
607	20240621	102000	36652040	2935	2935	2935	2935	0
608	20240621	101900	36652040	2935	2935	2935	2935	128
609	20240621	101800	36276360	2940	2940	2940	2940	0
610	20240621	101700	36276360	2940	2940	2940	2940	0
611	20240621	101600	36276360	2940	2940	2940	2940	0
612	20240621	101500	36276360	2940	2940	2940	2940	0
613	20240621	101400	36276360	2940	2940	2940	2940	0
614	20240621	101300	36276360	2940	2940	2940	2940	4
615	20240621	101200	36264600	2940	2940	2940	2940	0
616	20240621	101100	36264600	2940	2940	2940	2940	0
617	20240621	101000	36264600	2940	2940	2940	2940	0
618	20240621	100900	36264600	2940	2940	2940	2940	300
619	20240621	100800	35382600	2940	2940	2940	2940	10
620	20240621	100700	35353200	2940	2940	2940	2940	0
621	20240621	100600	35353200	2940	2940	2940	2940	0
622	20240621	100500	35353200	2940	2940	2940	2940	0
623	20240621	100400	35353200	2940	2940	2940	2940	0
624	20240621	100300	35353200	2940	2940	2940	2940	0
625	20240621	100200	35353200	2940	2940	2940	2940	2
626	20240621	100100	35347320	2940	2940	2940	2940	0
627	20240621	100000	35347320	2940	2940	2940	2940	8
628	20240621	095900	35323800	2940	2940	2940	2940	2
629	20240621	095800	35317920	2940	2935	2940	2935	113
630	20240621	095700	34985755	2935	2955	2955	2935	15
631	20240621	095600	34941660	2955	2955	2955	2955	16
632	20240621	095500	34894380	2960	2960	2960	2960	0
633	20240621	095400	34894380	2960	2960	2960	2960	0
634	20240621	095300	34894380	2960	2960	2960	2960	0
635	20240621	095200	34894380	2960	2960	2960	2960	0
636	20240621	095100	34894380	2960	2960	2960	2960	25
637	20240621	095000	34820380	2960	2960	2960	2960	2
638	20240621	094900	34814460	2960	2960	2960	2960	0
639	20240621	094800	34814460	2960	2960	2960	2960	1
640	20240621	094700	34811500	2970	2965	2970	2965	994
641	20240621	094600	31863895	2965	2925	2965	2925	694
642	20240621	094500	29815530	2940	2920	2940	2920	3000
643	20240621	094400	21002300	2900	2905	2905	2900	460
644	20240621	094300	19668050	2900	2900	2900	2900	0
645	20240621	094200	19668050	2900	2905	2905	2900	1078
646	20240621	094100	16536900	2905	2905	2905	2905	0
647	20240621	094000	16536900	2905	2905	2905	2905	0
648	20240621	093900	16536900	2905	2920	2920	2905	465
649	20240621	093800	15184410	2920	2920	2920	2920	694
650	20240621	093700	13157930	2920	2920	2920	2920	30
651	20240621	093600	13070330	2925	2925	2925	2925	0
652	20240621	093500	13070330	2925	2925	2925	2925	1
653	20240621	093400	13067405	2925	2925	2925	2925	2
654	20240621	093300	13061555	2925	2925	2925	2925	1
655	20240621	093200	13058630	2910	2910	2910	2910	0
656	20240621	093100	13058630	2910	2920	2920	2910	330
657	20240621	093000	12097200	2920	2920	2920	2920	0
658	20240621	092900	12097200	2920	2920	2920	2920	25
659	20240621	092800	12024200	2920	2920	2920	2920	0
660	20240621	092700	12024200	2920	2920	2920	2920	694
661	20240621	092600	9997720	2920	2920	2920	2920	20
662	20240621	092500	9939320	2925	2930	2930	2915	1227
663	20240621	092400	6352270	2930	2930	2930	2930	1
664	20240621	092300	6349340	2940	2940	2940	2940	0
665	20240621	092200	6349340	2940	2940	2940	2940	0
666	20240621	092100	6349340	2940	2940	2940	2940	40
667	20240621	092000	6231740	2925	2925	2925	2925	0
668	20240621	091900	6231740	2925	2930	2930	2925	765
669	20240621	091800	3991620	2935	2935	2935	2935	10
670	20240621	091700	3962270	2935	2935	2935	2935	51
671	20240621	091600	3812585	2935	2935	2935	2935	82
672	20240621	091500	3571915	2930	2930	2930	2930	0
673	20240621	091400	3571915	2930	2930	2930	2930	0
674	20240621	091300	3571915	2930	2935	2935	2930	102
675	20240621	091200	3273045	2935	2935	2935	2935	0
676	20240621	091100	3273045	2935	2935	2935	2935	0
677	20240621	091000	3273045	2935	2935	2935	2935	0
678	20240621	090900	3273045	2935	2935	2935	2935	36
679	20240621	090800	3167385	2950	2950	2950	2950	0
680	20240621	090700	3167385	2950	2935	2950	2935	9
681	20240621	090600	3140850	2930	2930	2930	2930	0
682	20240621	090500	3140850	2930	2930	2930	2930	9
683	20240621	090400	3114480	2930	2940	2940	2930	600
684	20240621	090300	1354460	2940	2940	2940	2940	200
685	20240621	090200	766460	2940	2945	2945	2940	93
686	20240621	090100	492655	2945	2960	2960	2945	2
687	20240621	090000	486750	2950	2950	2950	2950	165