KissMeData/251630/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	204900	474988970	7880	7880	7880	7880	913
3	20240621	204800	474988970	7880	7880	7880	7880	0
4	20240621	204700	474988970	7880	7880	7880	7880	0
5	20240621	204600	474988970	7880	7880	7880	7880	0
6	20240621	204500	474988970	7880	7880	7880	7880	0
7	20240621	204400	474988970	7880	7880	7880	7880	0
8	20240621	204300	474988970	7880	7880	7880	7880	0
9	20240621	204200	474988970	7880	7880	7880	7880	0
10	20240621	204100	474988970	7880	7880	7880	7880	0
11	20240621	204000	474988970	7880	7880	7880	7880	0
12	20240621	203900	474988970	7880	7880	7880	7880	0
13	20240621	203800	474988970	7880	7880	7880	7880	0
14	20240621	203700	474988970	7880	7880	7880	7880	0
15	20240621	203600	474988970	7880	7880	7880	7880	0
16	20240621	203500	474988970	7880	7880	7880	7880	0
17	20240621	203400	474988970	7880	7880	7880	7880	0
18	20240621	203300	474988970	7880	7880	7880	7880	0
19	20240621	203200	474988970	7880	7880	7880	7880	0
20	20240621	203100	474988970	7880	7880	7880	7880	0
21	20240621	203000	474988970	7880	7880	7880	7880	0
22	20240621	202900	474988970	7880	7880	7880	7880	0
23	20240621	202800	474988970	7880	7880	7880	7880	0
24	20240621	202700	474988970	7880	7880	7880	7880	0
25	20240621	202600	474988970	7880	7880	7880	7880	0
26	20240621	202500	474988970	7880	7880	7880	7880	0
27	20240621	202400	474988970	7880	7880	7880	7880	0
28	20240621	202300	474988970	7880	7880	7880	7880	0
29	20240621	202200	474988970	7880	7880	7880	7880	0
30	20240621	202100	474988970	7880	7880	7880	7880	0
31	20240621	202000	474988970	7880	7880	7880	7880	0
32	20240621	201900	474988970	7880	7880	7880	7880	913
33	20240621	201800	474988970	7880	7880	7880	7880	0
34	20240621	201700	474988970	7880	7880	7880	7880	0
35	20240621	201600	474988970	7880	7880	7880	7880	0
36	20240621	201500	474988970	7880	7880	7880	7880	0
37	20240621	201400	474988970	7880	7880	7880	7880	0
38	20240621	201300	474988970	7880	7880	7880	7880	0
39	20240621	201200	474988970	7880	7880	7880	7880	0
40	20240621	201100	474988970	7880	7880	7880	7880	0
41	20240621	201000	474988970	7880	7880	7880	7880	0
42	20240621	200900	474988970	7880	7880	7880	7880	0
43	20240621	200800	474988970	7880	7880	7880	7880	0
44	20240621	200700	474988970	7880	7880	7880	7880	0
45	20240621	200600	474988970	7880	7880	7880	7880	0
46	20240621	200500	474988970	7880	7880	7880	7880	0
47	20240621	200400	474988970	7880	7880	7880	7880	0
48	20240621	200300	474988970	7880	7880	7880	7880	0
49	20240621	200200	474988970	7880	7880	7880	7880	0
50	20240621	200100	474988970	7880	7880	7880	7880	0
51	20240621	200000	474988970	7880	7880	7880	7880	0
52	20240621	195900	474988970	7880	7880	7880	7880	0
53	20240621	195800	474988970	7880	7880	7880	7880	0
54	20240621	195700	474988970	7880	7880	7880	7880	0
55	20240621	195600	474988970	7880	7880	7880	7880	0
56	20240621	195500	474988970	7880	7880	7880	7880	0
57	20240621	195400	474988970	7880	7880	7880	7880	0
58	20240621	195300	474988970	7880	7880	7880	7880	0
59	20240621	195200	474988970	7880	7880	7880	7880	0
60	20240621	195100	474988970	7880	7880	7880	7880	0
61	20240621	195000	474988970	7880	7880	7880	7880	0
62	20240621	194900	474988970	7880	7880	7880	7880	913
63	20240621	194800	474988970	7880	7880	7880	7880	0
64	20240621	194700	474988970	7880	7880	7880	7880	0
65	20240621	194600	474988970	7880	7880	7880	7880	0
66	20240621	194500	474988970	7880	7880	7880	7880	0
67	20240621	194400	474988970	7880	7880	7880	7880	0
68	20240621	194300	474988970	7880	7880	7880	7880	0
69	20240621	194200	474988970	7880	7880	7880	7880	0
70	20240621	194100	474988970	7880	7880	7880	7880	0
71	20240621	194000	474988970	7880	7880	7880	7880	0
72	20240621	193900	474988970	7880	7880	7880	7880	0
73	20240621	193800	474988970	7880	7880	7880	7880	0
74	20240621	193700	474988970	7880	7880	7880	7880	0
75	20240621	193600	474988970	7880	7880	7880	7880	0
76	20240621	193500	474988970	7880	7880	7880	7880	0
77	20240621	193400	474988970	7880	7880	7880	7880	0
78	20240621	193300	474988970	7880	7880	7880	7880	0
79	20240621	193200	474988970	7880	7880	7880	7880	0
80	20240621	193100	474988970	7880	7880	7880	7880	0
81	20240621	193000	474988970	7880	7880	7880	7880	0
82	20240621	192900	474988970	7880	7880	7880	7880	0
83	20240621	192800	474988970	7880	7880	7880	7880	0
84	20240621	192700	474988970	7880	7880	7880	7880	0
85	20240621	192600	474988970	7880	7880	7880	7880	0
86	20240621	192500	474988970	7880	7880	7880	7880	0
87	20240621	192400	474988970	7880	7880	7880	7880	0
88	20240621	192300	474988970	7880	7880	7880	7880	0
89	20240621	192200	474988970	7880	7880	7880	7880	0
90	20240621	192100	474988970	7880	7880	7880	7880	0
91	20240621	192000	474988970	7880	7880	7880	7880	0
92	20240621	191900	474988970	7880	7880	7880	7880	913
93	20240621	191800	474988970	7880	7880	7880	7880	0
94	20240621	191700	474988970	7880	7880	7880	7880	0
95	20240621	191600	474988970	7880	7880	7880	7880	0
96	20240621	191500	474988970	7880	7880	7880	7880	0
97	20240621	191400	474988970	7880	7880	7880	7880	0
98	20240621	191300	474988970	7880	7880	7880	7880	0
99	20240621	191200	474988970	7880	7880	7880	7880	0
100	20240621	191100	474988970	7880	7880	7880	7880	0
101	20240621	191000	474988970	7880	7880	7880	7880	0
102	20240621	190900	474988970	7880	7880	7880	7880	0
103	20240621	190800	474988970	7880	7880	7880	7880	0
104	20240621	190700	474988970	7880	7880	7880	7880	0
105	20240621	190600	474988970	7880	7880	7880	7880	0
106	20240621	190500	474988970	7880	7880	7880	7880	0
107	20240621	190400	474988970	7880	7880	7880	7880	0
108	20240621	190300	474988970	7880	7880	7880	7880	0
109	20240621	190200	474988970	7880	7880	7880	7880	0
110	20240621	190100	474988970	7880	7880	7880	7880	0
111	20240621	190000	474988970	7880	7880	7880	7880	0
112	20240621	185900	474988970	7880	7880	7880	7880	0
113	20240621	185800	474988970	7880	7880	7880	7880	0
114	20240621	185700	474988970	7880	7880	7880	7880	0
115	20240621	185600	474988970	7880	7880	7880	7880	0
116	20240621	185500	474988970	7880	7880	7880	7880	0
117	20240621	185400	474988970	7880	7880	7880	7880	0
118	20240621	185300	474988970	7880	7880	7880	7880	0
119	20240621	185200	474988970	7880	7880	7880	7880	0
120	20240621	185100	474988970	7880	7880	7880	7880	0
121	20240621	185000	474988970	7880	7880	7880	7880	0
122	20240621	184900	474988970	7880	7880	7880	7880	913
123	20240621	184800	474988970	7880	7880	7880	7880	0
124	20240621	184700	474988970	7880	7880	7880	7880	0
125	20240621	184600	474988970	7880	7880	7880	7880	0
126	20240621	184500	474988970	7880	7880	7880	7880	0
127	20240621	184400	474988970	7880	7880	7880	7880	0
128	20240621	184300	474988970	7880	7880	7880	7880	0
129	20240621	184200	474988970	7880	7880	7880	7880	0
130	20240621	184100	474988970	7880	7880	7880	7880	0
131	20240621	184000	474988970	7880	7880	7880	7880	0
132	20240621	183900	474988970	7880	7880	7880	7880	0
133	20240621	183800	474988970	7880	7880	7880	7880	0
134	20240621	183700	474988970	7880	7880	7880	7880	0
135	20240621	183600	474988970	7880	7880	7880	7880	0
136	20240621	183500	474988970	7880	7880	7880	7880	0
137	20240621	183400	474988970	7880	7880	7880	7880	0
138	20240621	183300	474988970	7880	7880	7880	7880	0
139	20240621	183200	474988970	7880	7880	7880	7880	0
140	20240621	183100	474988970	7880	7880	7880	7880	0
141	20240621	183000	474988970	7880	7880	7880	7880	0
142	20240621	182900	474988970	7880	7880	7880	7880	0
143	20240621	182800	474988970	7880	7880	7880	7880	0
144	20240621	182700	474988970	7880	7880	7880	7880	0
145	20240621	182600	474988970	7880	7880	7880	7880	0
146	20240621	182500	474988970	7880	7880	7880	7880	0
147	20240621	182400	474988970	7880	7880	7880	7880	0
148	20240621	182300	474988970	7880	7880	7880	7880	0
149	20240621	182200	474988970	7880	7880	7880	7880	0
150	20240621	182100	474988970	7880	7880	7880	7880	0
151	20240621	182000	474988970	7880	7880	7880	7880	0
152	20240621	181900	474988970	7880	7880	7880	7880	913
153	20240621	181800	474988970	7880	7880	7880	7880	0
154	20240621	181700	474988970	7880	7880	7880	7880	0
155	20240621	181600	474988970	7880	7880	7880	7880	0
156	20240621	181500	474988970	7880	7880	7880	7880	0
157	20240621	181400	474988970	7880	7880	7880	7880	0
158	20240621	181300	474988970	7880	7880	7880	7880	0
159	20240621	181200	474988970	7880	7880	7880	7880	0
160	20240621	181100	474988970	7880	7880	7880	7880	0
161	20240621	181000	474988970	7880	7880	7880	7880	0
162	20240621	180900	474988970	7880	7880	7880	7880	0
163	20240621	180800	474988970	7880	7880	7880	7880	0
164	20240621	180700	474988970	7880	7880	7880	7880	0
165	20240621	180600	474988970	7880	7880	7880	7880	0
166	20240621	180500	474988970	7880	7880	7880	7880	0
167	20240621	180400	474988970	7880	7880	7880	7880	0
168	20240621	180300	474988970	7880	7880	7880	7880	0
169	20240621	180200	474988970	7880	7880	7880	7880	0
170	20240621	180100	474988970	7880	7880	7880	7880	0
171	20240621	180000	474988970	7880	7880	7880	7880	0
172	20240621	175900	474988970	7880	7880	7880	7880	0
173	20240621	175800	474988970	7880	7880	7880	7880	0
174	20240621	175700	474988970	7880	7880	7880	7880	0
175	20240621	175600	474988970	7880	7880	7880	7880	0
176	20240621	175500	474988970	7880	7880	7880	7880	0
177	20240621	175400	474988970	7880	7880	7880	7880	0
178	20240621	175300	474988970	7880	7880	7880	7880	0
179	20240621	175200	474988970	7880	7880	7880	7880	0
180	20240621	175100	474988970	7880	7880	7880	7880	0
181	20240621	175000	474988970	7880	7880	7880	7880	0
182	20240621	174900	474988970	7880	7880	7880	7880	913
183	20240621	174800	474988970	7880	7880	7880	7880	0
184	20240621	174700	474988970	7880	7880	7880	7880	0
185	20240621	174600	474988970	7880	7880	7880	7880	0
186	20240621	174500	474988970	7880	7880	7880	7880	0
187	20240621	174400	474988970	7880	7880	7880	7880	0
188	20240621	174300	474988970	7880	7880	7880	7880	0
189	20240621	174200	474988970	7880	7880	7880	7880	0
190	20240621	174100	474988970	7880	7880	7880	7880	0
191	20240621	174000	474988970	7880	7880	7880	7880	0
192	20240621	173900	474988970	7880	7880	7880	7880	0
193	20240621	173800	474988970	7880	7880	7880	7880	0
194	20240621	173700	474988970	7880	7880	7880	7880	0
195	20240621	173600	474988970	7880	7880	7880	7880	0
196	20240621	173500	474988970	7880	7880	7880	7880	0
197	20240621	173400	474988970	7880	7880	7880	7880	0
198	20240621	173300	474988970	7880	7880	7880	7880	0
199	20240621	173200	474988970	7880	7880	7880	7880	0
200	20240621	173100	474988970	7880	7880	7880	7880	0
201	20240621	173000	474988970	7880	7880	7880	7880	0
202	20240621	172900	474988970	7880	7880	7880	7880	0
203	20240621	172800	474988970	7880	7880	7880	7880	0
204	20240621	172700	474988970	7880	7880	7880	7880	0
205	20240621	172600	474988970	7880	7880	7880	7880	0
206	20240621	172500	474988970	7880	7880	7880	7880	0
207	20240621	172400	474988970	7880	7880	7880	7880	0
208	20240621	172300	474988970	7880	7880	7880	7880	0
209	20240621	172200	474988970	7880	7880	7880	7880	0
210	20240621	172100	474988970	7880	7880	7880	7880	0
211	20240621	172000	474988970	7880	7880	7880	7880	0
212	20240621	171900	474988970	7880	7880	7880	7880	913
213	20240621	171800	474988970	7880	7880	7880	7880	0
214	20240621	171700	474988970	7880	7880	7880	7880	0
215	20240621	171600	474988970	7880	7880	7880	7880	0
216	20240621	171500	474988970	7880	7880	7880	7880	0
217	20240621	171400	474988970	7880	7880	7880	7880	0
218	20240621	171300	474988970	7880	7880	7880	7880	0
219	20240621	171200	474988970	7880	7880	7880	7880	0
220	20240621	171100	474988970	7880	7880	7880	7880	0
221	20240621	171000	474988970	7880	7880	7880	7880	0
222	20240621	170900	474988970	7880	7880	7880	7880	0
223	20240621	170800	474988970	7880	7880	7880	7880	0
224	20240621	170700	474988970	7880	7880	7880	7880	0
225	20240621	170600	474988970	7880	7880	7880	7880	0
226	20240621	170500	474988970	7880	7880	7880	7880	0
227	20240621	170400	474988970	7880	7880	7880	7880	0
228	20240621	170300	474988970	7880	7880	7880	7880	0
229	20240621	170200	474988970	7880	7880	7880	7880	0
230	20240621	170100	474988970	7880	7880	7880	7880	0
231	20240621	170000	474988970	7880	7880	7880	7880	0
232	20240621	165900	474988970	7880	7880	7880	7880	0
233	20240621	165800	474988970	7880	7880	7880	7880	0
234	20240621	165700	474988970	7880	7880	7880	7880	0
235	20240621	165600	474988970	7880	7880	7880	7880	0
236	20240621	165500	474988970	7880	7880	7880	7880	0
237	20240621	165400	474988970	7880	7880	7880	7880	0
238	20240621	165300	474988970	7880	7880	7880	7880	0
239	20240621	165200	474988970	7880	7880	7880	7880	0
240	20240621	165100	474988970	7880	7880	7880	7880	0
241	20240621	165000	474988970	7880	7880	7880	7880	0
242	20240621	164900	474988970	7880	7880	7880	7880	913
243	20240621	164800	474988970	7880	7880	7880	7880	0
244	20240621	164700	474988970	7880	7880	7880	7880	0
245	20240621	164600	474988970	7880	7880	7880	7880	0
246	20240621	164500	474988970	7880	7880	7880	7880	0
247	20240621	164400	474988970	7880	7880	7880	7880	0
248	20240621	164300	474988970	7880	7880	7880	7880	0
249	20240621	164200	474988970	7880	7880	7880	7880	0
250	20240621	164100	474988970	7880	7880	7880	7880	0
251	20240621	164000	474988970	7880	7880	7880	7880	0
252	20240621	163900	474988970	7880	7880	7880	7880	0
253	20240621	163800	474988970	7880	7880	7880	7880	0
254	20240621	163700	474988970	7880	7880	7880	7880	0
255	20240621	163600	474988970	7880	7880	7880	7880	0
256	20240621	163500	474988970	7880	7880	7880	7880	0
257	20240621	163400	474988970	7880	7880	7880	7880	0
258	20240621	163300	474988970	7880	7880	7880	7880	0
259	20240621	163200	474988970	7880	7880	7880	7880	0
260	20240621	163100	474988970	7880	7880	7880	7880	0
261	20240621	163000	474988970	7880	7880	7880	7880	0
262	20240621	162900	474988970	7880	7880	7880	7880	0
263	20240621	162800	474988970	7880	7880	7880	7880	0
264	20240621	162700	474988970	7880	7880	7880	7880	0
265	20240621	162600	474988970	7880	7880	7880	7880	0
266	20240621	162500	474988970	7880	7880	7880	7880	0
267	20240621	162400	474988970	7880	7880	7880	7880	0
268	20240621	162300	474988970	7880	7880	7880	7880	0
269	20240621	162200	474988970	7880	7880	7880	7880	0
270	20240621	162100	474988970	7880	7880	7880	7880	0
271	20240621	162000	474988970	7880	7880	7880	7880	0
272	20240621	161900	474988970	7880	7880	7880	7880	913
273	20240621	161800	474988970	7880	7880	7880	7880	0
274	20240621	161700	474988970	7880	7880	7880	7880	0
275	20240621	161600	474988970	7880	7880	7880	7880	0
276	20240621	161500	474988970	7880	7880	7880	7880	0
277	20240621	161400	474988970	7880	7880	7880	7880	0
278	20240621	161300	474988970	7880	7880	7880	7880	0
279	20240621	161200	474988970	7880	7880	7880	7880	0
280	20240621	161100	474988970	7880	7880	7880	7880	0
281	20240621	161000	474988970	7880	7880	7880	7880	0
282	20240621	160900	474988970	7880	7880	7880	7880	0
283	20240621	160800	474988970	7880	7880	7880	7880	0
284	20240621	160700	474988970	7880	7880	7880	7880	0
285	20240621	160600	474988970	7880	7880	7880	7880	0
286	20240621	160500	474988970	7880	7880	7880	7880	0
287	20240621	160400	474988970	7880	7880	7880	7880	0
288	20240621	160300	474988970	7880	7880	7880	7880	0
289	20240621	160200	474988970	7880	7880	7880	7880	0
290	20240621	160100	474988970	7880	7880	7880	7880	0
291	20240621	160000	474988970	7880	7880	7880	7880	0
292	20240621	155900	474988970	7880	7880	7880	7880	0
293	20240621	155800	474988970	7880	7880	7880	7880	0
294	20240621	155700	474988970	7880	7880	7880	7880	0
295	20240621	155600	474988970	7880	7880	7880	7880	0
296	20240621	155500	474988970	7880	7880	7880	7880	0
297	20240621	155400	474988970	7880	7880	7880	7880	0
298	20240621	155300	474988970	7880	7880	7880	7880	0
299	20240621	155200	474988970	7880	7880	7880	7880	0
300	20240621	155100	474988970	7880	7880	7880	7880	0
301	20240621	155000	474988970	7880	7880	7880	7880	0
302	20240621	154900	474988970	7880	7880	7880	7880	913
303	20240621	154800	474988970	7880	7880	7880	7880	0
304	20240621	154700	474988970	7880	7880	7880	7880	0
305	20240621	154600	474988970	7880	7880	7880	7880	0
306	20240621	154500	474988970	7880	7880	7880	7880	0
307	20240621	154400	474988970	7880	7880	7880	7880	0
308	20240621	154300	474988970	7880	7880	7880	7880	0
309	20240621	154200	474988970	7880	7880	7880	7880	0
310	20240621	154100	474988970	7880	7880	7880	7880	0
311	20240621	154000	474988970	7880	7880	7880	7880	0
312	20240621	153900	474988970	7880	7880	7880	7880	0
313	20240621	153800	474988970	7880	7880	7880	7880	0
314	20240621	153700	474988970	7880	7880	7880	7880	0
315	20240621	153600	474988970	7880	7880	7880	7880	0
316	20240621	153500	474988970	7880	7880	7880	7880	0
317	20240621	153400	474988970	7880	7880	7880	7880	0
318	20240621	153300	474988970	7880	7880	7880	7880	0
319	20240621	153200	474988970	7880	7880	7880	7880	0
320	20240621	153100	474988970	7880	7880	7880	7880	0
321	20240621	153000	474988970	7880	7880	7880	7880	913
322	20240621	152900	467794530	7880	7880	7880	7880	0
323	20240621	152800	467794530	7880	7880	7880	7880	0
324	20240621	152700	467794530	7880	7880	7880	7880	0
325	20240621	152600	467794530	7880	7880	7880	7880	0
326	20240621	152500	467794530	7880	7880	7880	7880	0
327	20240621	152400	467794530	7880	7880	7880	7880	0
328	20240621	152300	467794530	7880	7880	7880	7880	0
329	20240621	152200	467794530	7880	7880	7880	7880	0
330	20240621	152100	467794530	7880	7880	7880	7880	0
331	20240621	152000	467794530	7880	7880	7880	7880	0
332	20240621	151900	467794530	7880	7880	7880	7870	1004
333	20240621	151800	459892970	7880	7880	7880	7880	18
334	20240621	151700	459751130	7880	7880	7880	7880	2
335	20240621	151600	459735370	7880	7880	7880	7880	8
336	20240621	151500	459672330	7880	7880	7880	7880	17
337	20240621	151400	459538370	7870	7870	7870	7870	0
338	20240621	151300	459538370	7870	7870	7870	7870	440
339	20240621	151200	456075570	7870	7870	7870	7870	580
340	20240621	151100	451510970	7880	7880	7890	7880	1365
341	20240621	151000	440754410	7890	7890	7890	7890	365
342	20240621	150900	437874560	7900	7900	7900	7900	126
343	20240621	150800	436879160	7900	7900	7900	7900	0
344	20240621	150700	436879160	7900	7900	7900	7900	0
345	20240621	150600	436879160	7900	7900	7900	7900	0
346	20240621	150500	436879160	7900	7900	7900	7900	0
347	20240621	150400	436879160	7900	7900	7900	7900	0
348	20240621	150300	436879160	7900	7900	7900	7900	0
349	20240621	150200	436879160	7900	7900	7900	7900	53
350	20240621	150100	436460460	7900	7900	7910	7900	402
351	20240621	150000	433284640	7910	7910	7910	7910	2
352	20240621	145900	433268820	7910	7910	7910	7910	12
353	20240621	145800	433173900	7910	7910	7910	7910	90
354	20240621	145700	432462000	7910	7910	7910	7910	80
355	20240621	145600	431829200	7910	7910	7910	7910	63
356	20240621	145500	431330870	7910	7910	7910	7910	7
357	20240621	145400	431275500	7910	7910	7910	7910	1
358	20240621	145300	431267590	7900	7900	7900	7900	0
359	20240621	145200	431267590	7900	7900	7900	7900	0
360	20240621	145100	431267590	7900	7900	7900	7900	0
361	20240621	145000	431267590	7900	7900	7900	7900	18
362	20240621	144900	431125390	7910	7910	7910	7910	1
363	20240621	144800	431117480	7910	7910	7910	7910	9
364	20240621	144700	431046290	7910	7910	7910	7910	3
365	20240621	144600	431022560	7910	7910	7910	7910	0
366	20240621	144500	431022560	7910	7910	7910	7910	43
367	20240621	144400	430682430	7910	7910	7910	7910	0
368	20240621	144300	430682430	7910	7910	7910	7910	6
369	20240621	144200	430634970	7900	7900	7900	7900	0
370	20240621	144100	430634970	7900	7900	7900	7900	0
371	20240621	144000	430634970	7900	7900	7900	7900	200
372	20240621	143900	429054970	7900	7900	7900	7900	0
373	20240621	143800	429054970	7900	7900	7900	7900	0
374	20240621	143700	429054970	7900	7910	7910	7900	49
375	20240621	143600	428667410	7910	7910	7910	7910	1
376	20240621	143500	428659500	7900	7900	7900	7900	0
377	20240621	143400	428659500	7900	7900	7900	7900	0
378	20240621	143300	428659500	7900	7900	7900	7900	284
379	20240621	143200	426415900	7900	7900	7900	7900	10
380	20240621	143100	426336900	7900	7900	7900	7900	15
381	20240621	143000	426218400	7890	7890	7890	7890	4
382	20240621	142900	426186840	7890	7890	7890	7890	0
383	20240621	142800	426186840	7890	7890	7890	7890	92
384	20240621	142700	425460960	7880	7880	7880	7880	1
385	20240621	142600	425453080	7890	7880	7890	7880	366
386	20240621	142500	422565840	7890	7890	7890	7890	0
387	20240621	142400	422565840	7890	7890	7890	7890	31
388	20240621	142300	422321250	7890	7890	7890	7890	1
389	20240621	142200	422313360	7890	7880	7890	7880	55
390	20240621	142100	421879950	7890	7890	7890	7890	1
391	20240621	142000	421872060	7890	7890	7890	7890	0
392	20240621	141900	421872060	7890	7890	7890	7890	0
393	20240621	141800	421872060	7890	7890	7890	7890	42
394	20240621	141700	421540680	7890	7890	7890	7890	0
395	20240621	141600	421540680	7890	7890	7890	7890	48
396	20240621	141500	421161960	7890	7890	7890	7890	6
397	20240621	141400	421114620	7890	7890	7890	7890	33
398	20240621	141300	420854250	7890	7890	7890	7890	0
399	20240621	141200	420854250	7890	7890	7890	7890	60
400	20240621	141100	420380850	7890	7890	7890	7890	0
401	20240621	141000	420380850	7890	7890	7890	7890	0
402	20240621	140900	420380850	7890	7890	7890	7890	0
403	20240621	140800	420380850	7890	7890	7890	7890	0
404	20240621	140700	420380850	7890	7890	7890	7890	0
405	20240621	140600	420380850	7890	7890	7890	7890	11
406	20240621	140500	420294060	7880	7880	7880	7880	0
407	20240621	140400	420294060	7880	7880	7880	7880	268
408	20240621	140300	418182220	7890	7890	7890	7890	1
409	20240621	140200	418174330	7880	7890	7890	7880	62
410	20240621	140100	417685750	7890	7890	7890	7890	0
411	20240621	140000	417685750	7890	7890	7890	7890	1
412	20240621	135900	417677860	7880	7880	7880	7880	0
413	20240621	135800	417677860	7880	7880	7880	7880	10
414	20240621	135700	417599060	7870	7870	7870	7870	0
415	20240621	135600	417599060	7870	7870	7870	7870	0
416	20240621	135500	417599060	7870	7870	7870	7870	225
417	20240621	135400	415828310	7890	7870	7890	7870	20
418	20240621	135300	415670710	7870	7870	7870	7870	10
419	20240621	135200	415592010	7880	7880	7880	7880	500
420	20240621	135100	411652010	7880	7880	7880	7880	0
421	20240621	135000	411652010	7880	7890	7890	7880	274
422	20240621	134900	409492870	7880	7880	7880	7880	1147
423	20240621	134800	400454510	7880	7880	7880	7880	0
424	20240621	134700	400454510	7880	7880	7880	7880	101
425	20240621	134600	399658630	7890	7890	7890	7890	1
426	20240621	134500	399650740	7880	7880	7880	7880	141
427	20240621	134400	398539660	7890	7890	7890	7890	338
428	20240621	134300	395872840	7890	7890	7890	7890	1
429	20240621	134200	395864950	7880	7880	7880	7880	0
430	20240621	134100	395864950	7880	7880	7880	7880	73
431	20240621	134000	395289710	7890	7890	7890	7890	0
432	20240621	133900	395289710	7890	7890	7890	7890	0
433	20240621	133800	395289710	7890	7890	7890	7890	0
434	20240621	133700	395289710	7890	7890	7890	7890	0
435	20240621	133600	395289710	7890	7870	7890	7870	84
436	20240621	133500	394627150	7880	7880	7880	7880	100
437	20240621	133400	393839150	7880	7880	7880	7880	0
438	20240621	133300	393839150	7880	7880	7880	7880	0
439	20240621	133200	393839150	7880	7880	7880	7880	100
440	20240621	133100	393051150	7880	7880	7880	7880	45
441	20240621	133000	392696550	7880	7880	7880	7880	50
442	20240621	132900	392302550	7880	7880	7880	7880	12
443	20240621	132800	392207990	7880	7880	7880	7880	50
444	20240621	132700	391813990	7880	7880	7880	7880	70
445	20240621	132600	391262390	7880	7880	7880	7880	0
446	20240621	132500	391262390	7880	7880	7880	7880	5
447	20240621	132400	391222990	7880	7880	7880	7880	0
448	20240621	132300	391222990	7880	7880	7880	7880	20
449	20240621	132200	391065390	7880	7880	7880	7880	15
450	20240621	132100	390947190	7880	7880	7880	7880	5
451	20240621	132000	390907790	7880	7880	7880	7880	3
452	20240621	131900	390884150	7880	7880	7880	7870	21
453	20240621	131800	390718770	7880	7880	7880	7880	50
454	20240621	131700	390324770	7880	7880	7880	7880	22
455	20240621	131600	390151410	7880	7880	7880	7880	20
456	20240621	131500	389993810	7880	7880	7880	7880	11
457	20240621	131400	389907130	7880	7880	7880	7880	0
458	20240621	131300	389907130	7880	7880	7880	7880	2
459	20240621	131200	389891370	7870	7870	7870	7870	261
460	20240621	131100	387837300	7870	7870	7870	7870	2
461	20240621	131000	387821560	7880	7880	7880	7880	70
462	20240621	130900	387269960	7880	7880	7880	7880	293
463	20240621	130800	384961120	7890	7890	7890	7890	1
464	20240621	130700	384953230	7880	7880	7880	7880	157
465	20240621	130600	383716070	7890	7890	7890	7890	42
466	20240621	130500	383384690	7890	7890	7890	7890	0
467	20240621	130400	383384690	7890	7890	7890	7890	298
468	20240621	130300	381033470	7880	7880	7880	7880	162
469	20240621	130200	379756910	7880	7880	7880	7880	120
470	20240621	130100	378811310	7880	7880	7880	7880	0
471	20240621	130000	378811310	7880	7880	7880	7880	46
472	20240621	125900	378448830	7880	7880	7880	7880	0
473	20240621	125800	378448830	7880	7880	7880	7880	164
474	20240621	125700	377156510	7880	7880	7880	7880	93
475	20240621	125600	376423670	7880	7880	7880	7880	0
476	20240621	125500	376423670	7880	7880	7880	7880	219
477	20240621	125400	374697950	7880	7890	7890	7880	520
478	20240621	125300	370599530	7890	7890	7890	7890	0
479	20240621	125200	370599530	7890	7890	7890	7890	0
480	20240621	125100	370599530	7890	7890	7890	7890	27
481	20240621	125000	370386500	7880	7880	7880	7880	0
482	20240621	124900	370386500	7880	7900	7900	7880	815
483	20240621	124800	363959510	7900	7900	7900	7900	0
484	20240621	124700	363959510	7900	7900	7900	7900	1
485	20240621	124600	363951610	7890	7890	7890	7890	0
486	20240621	124500	363951610	7890	7890	7890	7890	101
487	20240621	124400	363154720	7890	7900	7900	7890	257
488	20240621	124300	361126530	7900	7900	7900	7900	0
489	20240621	124200	361126530	7900	7900	7900	7900	0
490	20240621	124100	361126530	7900	7900	7900	7900	0
491	20240621	124000	361126530	7900	7900	7900	7900	0
492	20240621	123900	361126530	7900	7900	7900	7900	0
493	20240621	123800	361126530	7900	7900	7900	7900	45
494	20240621	123700	360771030	7900	7900	7900	7900	13
495	20240621	123600	360668330	7890	7900	7900	7890	441
496	20240621	123500	357188670	7900	7900	7900	7900	0
497	20240621	123400	357188670	7900	7900	7900	7900	20
498	20240621	123300	357030670	7900	7900	7900	7900	1
499	20240621	123200	357022770	7900	7900	7900	7900	0
500	20240621	123100	357022770	7900	7900	7900	7900	0
501	20240621	123000	357022770	7900	7900	7900	7900	2
502	20240621	122900	357006970	7900	7900	7900	7900	50
503	20240621	122800	356611970	7900	7900	7900	7900	126
504	20240621	122700	355616570	7900	7900	7900	7900	756
505	20240621	122600	349644170	7910	7910	7910	7910	6
506	20240621	122500	349596710	7910	7910	7910	7910	0
507	20240621	122400	349596710	7910	7910	7910	7910	0
508	20240621	122300	349596710	7910	7910	7910	7910	44
509	20240621	122200	349248670	7910	7910	7910	7910	0
510	20240621	122100	349248670	7910	7910	7910	7910	0
511	20240621	122000	349248670	7910	7910	7910	7910	0
512	20240621	121900	349248670	7910	7910	7910	7910	1
513	20240621	121800	349240760	7900	7900	7900	7900	0
514	20240621	121700	349240760	7900	7900	7900	7900	20
515	20240621	121600	349082760	7900	7900	7900	7900	0
516	20240621	121500	349082760	7900	7900	7900	7900	300
517	20240621	121400	346712760	7900	7900	7900	7900	0
518	20240621	121300	346712760	7900	7900	7900	7900	0
519	20240621	121200	346712760	7900	7900	7900	7900	0
520	20240621	121100	346712760	7900	7900	7900	7900	0
521	20240621	121000	346712760	7900	7900	7900	7900	437
522	20240621	120900	343260460	7910	7910	7910	7910	1
523	20240621	120800	343252550	7900	7900	7900	7900	0
524	20240621	120700	343252550	7900	7900	7900	7900	0
525	20240621	120600	343252550	7900	7900	7900	7900	120
526	20240621	120500	342304550	7910	7910	7910	7910	0
527	20240621	120400	342304550	7910	7910	7910	7910	0
528	20240621	120300	342304550	7910	7910	7910	7910	30
529	20240621	120200	342067250	7910	7910	7910	7910	10
530	20240621	120100	341988150	7910	7910	7910	7910	0
531	20240621	120000	341988150	7910	7910	7910	7910	21
532	20240621	115900	341822040	7910	7910	7910	7910	0
533	20240621	115800	341822040	7910	7910	7910	7910	553
534	20240621	115700	337447810	7910	7910	7910	7910	102
535	20240621	115600	336640990	7920	7920	7920	7920	0
536	20240621	115500	336640990	7920	7920	7920	7920	20
537	20240621	115400	336482590	7920	7920	7920	7920	0
538	20240621	115300	336482590	7920	7920	7920	7920	0
539	20240621	115200	336482590	7920	7920	7920	7920	8
540	20240621	115100	336419230	7930	7930	7930	7930	0
541	20240621	115000	336419230	7930	7930	7930	7930	0
542	20240621	114900	336419230	7930	7930	7930	7930	0
543	20240621	114800	336419230	7930	7930	7930	7930	0
544	20240621	114700	336419230	7930	7930	7930	7930	154
545	20240621	114600	335198010	7930	7930	7930	7930	0
546	20240621	114500	335198010	7930	7940	7940	7930	26
547	20240621	114400	334991630	7940	7940	7940	7940	7
548	20240621	114300	334936050	7940	7940	7940	7940	2
549	20240621	114200	334920170	7880	7880	7880	7880	0
550	20240621	114100	334920170	7880	7880	7880	7880	0
551	20240621	114000	334920170	7880	7880	7880	7880	0
552	20240621	113900	334920170	7880	7880	7880	7880	0
553	20240621	113800	334920170	7880	7880	7880	7880	0
554	20240621	113700	334920170	7880	7880	7880	7880	0
555	20240621	113600	334920170	7880	7880	7880	7880	0
556	20240621	113500	334920170	7880	7910	7910	7880	1300
557	20240621	113400	324656720	7910	7910	7910	7910	2
558	20240621	113300	324640900	7900	7900	7900	7860	1360
559	20240621	113200	313928970	7900	7930	7930	7900	1140
560	20240621	113100	304907370	7930	7930	7930	7930	164
561	20240621	113000	303606850	7930	7930	7930	7930	0
562	20240621	112900	303606850	7930	7930	7930	7930	0
563	20240621	112800	303606850	7930	7930	7930	7930	252
564	20240621	112700	301608490	7930	7940	7940	7930	16
565	20240621	112600	301481550	7930	7930	7930	7930	10
566	20240621	112500	301402250	7930	7930	7930	7930	10
567	20240621	112400	301322950	7940	7940	7940	7940	41
568	20240621	112300	300997410	7940	7940	7940	7940	60
569	20240621	112200	300521010	7940	7940	7940	7940	250
570	20240621	112100	298536010	7950	7950	7950	7950	0
571	20240621	112000	298536010	7950	7950	7950	7950	0
572	20240621	111900	298536010	7950	7950	7950	7950	0
573	20240621	111800	298536010	7950	7950	7950	7950	0
574	20240621	111700	298536010	7950	7950	7950	7950	0
575	20240621	111600	298536010	7950	7950	7950	7950	0
576	20240621	111500	298536010	7950	7920	7950	7880	1788
577	20240621	111400	284402460	7920	7920	7920	7920	472
578	20240621	111300	280664220	7920	7920	7920	7920	0
579	20240621	111200	280664220	7920	7920	7920	7920	6
580	20240621	111100	280616700	7920	7920	7920	7920	10
581	20240621	111000	280537500	7920	7900	7920	7900	889
582	20240621	110900	273514380	7900	7900	7900	7900	3727
583	20240621	110800	244071080	7910	7920	7920	7900	1929
584	20240621	110700	228812810	7920	7920	7920	7920	239
585	20240621	110600	226919930	7920	7920	7920	7920	825
586	20240621	110500	220385930	7920	7940	7940	7920	572
587	20240621	110400	215853870	7940	7940	7940	7940	20
588	20240621	110300	215695070	7940	7940	7940	7940	1
589	20240621	110200	215687130	7940	7940	7940	7940	0
590	20240621	110100	215687130	7940	7940	7940	7940	0
591	20240621	110000	215687130	7940	7940	7940	7940	0
592	20240621	105900	215687130	7940	7940	7940	7940	30
593	20240621	105800	215448930	7930	7930	7930	7930	0
594	20240621	105700	215448930	7930	7930	7930	7930	0
595	20240621	105600	215448930	7930	7930	7930	7930	0
596	20240621	105500	215448930	7930	7930	7970	7930	712
597	20240621	105400	209802730	7930	7940	7940	7930	557
598	20240621	105300	205381790	7940	7950	7950	7940	10
599	20240621	105200	205302310	7960	7960	7960	7960	12
600	20240621	105100	205206790	7950	7950	7950	7950	0
601	20240621	105000	205206790	7950	7950	7950	7950	62
602	20240621	104900	204713890	7950	7950	7950	7950	201
603	20240621	104800	203115940	7950	7950	7950	7950	752
604	20240621	104700	197137540	7950	7950	7950	7950	4
605	20240621	104600	197105740	7960	7960	7960	7960	2
606	20240621	104500	197089820	7960	7960	7960	7960	0
607	20240621	104400	197089820	7960	7980	7980	7960	719
608	20240621	104300	191365580	7980	7970	7980	7960	2794
609	20240621	104200	169121710	7980	7980	7980	7980	0
610	20240621	104100	169121710	7980	7980	7980	7980	2253
611	20240621	104000	151142770	7990	7990	7990	7990	1
612	20240621	103900	151134780	7990	7990	7990	7990	0
613	20240621	103800	151134780	7990	7990	7990	7990	0
614	20240621	103700	151134780	7990	7990	7990	7990	0
615	20240621	103600	151134780	7990	7990	7990	7990	25
616	20240621	103500	150935030	7990	7990	7990	7990	4
617	20240621	103400	150903070	7990	7990	7990	7990	19
618	20240621	103300	150751260	7980	7980	7980	7980	0
619	20240621	103200	150751260	7980	7980	7980	7980	1
620	20240621	103100	150743280	7990	7990	7990	7990	0
621	20240621	103000	150743280	7990	7990	7990	7990	170
622	20240621	102900	149384980	7990	8000	8000	7990	45
623	20240621	102800	149024990	8000	8000	8000	8000	0
624	20240621	102700	149024990	8000	8000	8000	8000	0
625	20240621	102600	149024990	8000	8000	8000	8000	0
626	20240621	102500	149024990	8000	8000	8000	8000	0
627	20240621	102400	149024990	8000	8000	8000	8000	38
628	20240621	102300	148720990	8000	8000	8000	8000	3
629	20240621	102200	148696990	8000	8000	8000	8000	1
630	20240621	102100	148688990	8000	8000	8000	8000	53
631	20240621	102000	148264990	8000	8000	8000	8000	0
632	20240621	101900	148264990	8000	7980	8000	7980	108
633	20240621	101800	147402990	7980	7990	7990	7980	3208
634	20240621	101700	121800070	8000	8000	8000	8000	8
635	20240621	101600	121736070	7990	7990	7990	7990	0
636	20240621	101500	121736070	7990	7990	7990	7990	0
637	20240621	101400	121736070	7990	7990	8000	7990	104
638	20240621	101300	120905090	7990	7990	7990	7990	0
639	20240621	101200	120905090	7990	7990	7990	7990	58
640	20240621	101100	120441670	8000	8000	8000	8000	0
641	20240621	101000	120441670	8000	8000	8000	8000	1
642	20240621	100900	120433670	7990	7990	7990	7990	0
643	20240621	100800	120433670	7990	7990	7990	7990	10
644	20240621	100700	120353770	8000	8000	8000	8000	96
645	20240621	100600	119585770	8010	8010	8010	8010	0
646	20240621	100500	119585770	8010	8010	8010	8010	0
647	20240621	100400	119585770	8010	8010	8010	8010	1
648	20240621	100300	119577760	8010	8010	8010	8010	15
649	20240621	100200	119457610	8010	8010	8010	8010	1
650	20240621	100100	119449600	8000	8000	8000	8000	8
651	20240621	100000	119385600	8010	8010	8010	8010	2
652	20240621	095900	119369580	8010	8010	8010	8010	2
653	20240621	095800	119353560	8010	8010	8010	8010	252
654	20240621	095700	117335040	8010	8010	8010	8010	117
655	20240621	095600	116397870	7990	7990	7990	7990	3
656	20240621	095500	116373900	7990	7990	7990	7990	9
657	20240621	095400	116301990	7990	7990	7990	7990	0
658	20240621	095300	116301990	7990	8010	8010	7990	786
659	20240621	095200	110021830	8010	8010	8010	8010	1
660	20240621	095100	110013820	8000	8010	8010	8000	213
661	20240621	095000	108309810	8000	7990	8000	7990	79
662	20240621	094900	107678510	7990	7990	7990	7990	0
663	20240621	094800	107678510	7990	7990	7990	7990	5
664	20240621	094700	107638560	7990	7990	7990	7990	10
665	20240621	094600	107558660	7990	7990	7990	7990	0
666	20240621	094500	107558660	7990	7990	7990	7990	1366
667	20240621	094400	96644320	7990	7990	7990	7990	0
668	20240621	094300	96644320	7990	7990	7990	7990	110
669	20240621	094200	95765420	7990	7990	7990	7990	25
670	20240621	094100	95565670	7990	7990	7990	7990	0
671	20240621	094000	95565670	7990	7990	7990	7990	1
672	20240621	093900	95557680	7980	7980	7980	7980	0
673	20240621	093800	95557680	7980	7990	7990	7980	550
674	20240621	093700	91166180	7990	7990	7990	7990	181
675	20240621	093600	89719990	7990	7990	7990	7990	100
676	20240621	093500	88920990	7990	7990	7990	7990	0
677	20240621	093400	88920990	7990	7990	7990	7990	0
678	20240621	093300	88920990	7990	7990	7990	7990	483
679	20240621	093200	85061820	7990	7990	7990	7990	40
680	20240621	093100	84742220	7990	8000	8000	7990	459
681	20240621	093000	81074550	8010	8010	8010	8010	0
682	20240621	092900	81074550	8010	8010	8010	7990	5
683	20240621	092800	81034560	7990	7990	7990	7990	0
684	20240621	092700	81034560	7990	7990	7990	7990	36
685	20240621	092600	80746920	7980	7980	7980	7980	107
686	20240621	092500	79893060	7980	7990	7990	7980	321
687	20240621	092400	77331470	8010	8010	8010	8010	0
688	20240621	092300	77331470	8010	8010	8010	8010	0
689	20240621	092200	77331470	8010	8010	8010	8010	1
690	20240621	092100	77323460	7990	7980	7990	7980	811
691	20240621	092000	70851590	8010	8010	8010	7990	446
692	20240621	091900	67282330	8010	8020	8020	8010	216
693	20240621	091800	65552160	8020	8080	8080	7970	964
694	20240621	091700	57868070	7980	7960	8000	7960	1079
695	20240621	091600	49262070	7970	7970	7970	7960	399
696	20240621	091500	46083540	7980	7980	7980	7980	0
697	20240621	091400	46083540	7980	7980	7980	7970	541
698	20240621	091300	41768860	7980	7990	7990	7980	392
699	20240621	091200	38639860	7990	8020	8020	7990	2796
700	20240621	091100	16266140	8030	8030	8030	8030	20
701	20240621	091000	16105540	8030	8040	8100	8020	1510
702	20240621	090900	3989710	8040	8040	8040	8040	101
703	20240621	090800	3177670	8100	8050	8100	8050	133
704	20240621	090700	2106870	8100	8100	8100	8100	3
705	20240621	090600	2082570	8100	8050	8100	8030	90
706	20240621	090500	1358750	8060	8090	8090	8060	59
707	20240621	090400	881630	8100	8100	8100	8100	0
708	20240621	090300	881630	8100	8100	8100	8100	1
709	20240621	090200	873530	8100	8120	8140	8100	46
710	20240621	090100	499890	8120	8140	8140	8120	2
711	20240621	090000	483630	8170	8030	8170	8030	60