KissMeData/262840/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	205200	90751020	2670	2670	2670	2670	488
3	20240621	205100	90751020	2670	2670	2670	2670	0
4	20240621	205000	90751020	2670	2670	2670	2670	0
5	20240621	204900	90751020	2670	2670	2670	2670	0
6	20240621	204800	90751020	2670	2670	2670	2670	0
7	20240621	204700	90751020	2670	2670	2670	2670	0
8	20240621	204600	90751020	2670	2670	2670	2670	0
9	20240621	204500	90751020	2670	2670	2670	2670	0
10	20240621	204400	90751020	2670	2670	2670	2670	0
11	20240621	204300	90751020	2670	2670	2670	2670	0
12	20240621	204200	90751020	2670	2670	2670	2670	0
13	20240621	204100	90751020	2670	2670	2670	2670	0
14	20240621	204000	90751020	2670	2670	2670	2670	0
15	20240621	203900	90751020	2670	2670	2670	2670	0
16	20240621	203800	90751020	2670	2670	2670	2670	0
17	20240621	203700	90751020	2670	2670	2670	2670	0
18	20240621	203600	90751020	2670	2670	2670	2670	0
19	20240621	203500	90751020	2670	2670	2670	2670	0
20	20240621	203400	90751020	2670	2670	2670	2670	0
21	20240621	203300	90751020	2670	2670	2670	2670	0
22	20240621	203200	90751020	2670	2670	2670	2670	0
23	20240621	203100	90751020	2670	2670	2670	2670	0
24	20240621	203000	90751020	2670	2670	2670	2670	0
25	20240621	202900	90751020	2670	2670	2670	2670	0
26	20240621	202800	90751020	2670	2670	2670	2670	0
27	20240621	202700	90751020	2670	2670	2670	2670	0
28	20240621	202600	90751020	2670	2670	2670	2670	0
29	20240621	202500	90751020	2670	2670	2670	2670	0
30	20240621	202400	90751020	2670	2670	2670	2670	0
31	20240621	202300	90751020	2670	2670	2670	2670	0
32	20240621	202200	90751020	2670	2670	2670	2670	488
33	20240621	202100	90751020	2670	2670	2670	2670	0
34	20240621	202000	90751020	2670	2670	2670	2670	0
35	20240621	201900	90751020	2670	2670	2670	2670	0
36	20240621	201800	90751020	2670	2670	2670	2670	0
37	20240621	201700	90751020	2670	2670	2670	2670	0
38	20240621	201600	90751020	2670	2670	2670	2670	0
39	20240621	201500	90751020	2670	2670	2670	2670	0
40	20240621	201400	90751020	2670	2670	2670	2670	0
41	20240621	201300	90751020	2670	2670	2670	2670	0
42	20240621	201200	90751020	2670	2670	2670	2670	0
43	20240621	201100	90751020	2670	2670	2670	2670	0
44	20240621	201000	90751020	2670	2670	2670	2670	0
45	20240621	200900	90751020	2670	2670	2670	2670	0
46	20240621	200800	90751020	2670	2670	2670	2670	0
47	20240621	200700	90751020	2670	2670	2670	2670	0
48	20240621	200600	90751020	2670	2670	2670	2670	0
49	20240621	200500	90751020	2670	2670	2670	2670	0
50	20240621	200400	90751020	2670	2670	2670	2670	0
51	20240621	200300	90751020	2670	2670	2670	2670	0
52	20240621	200200	90751020	2670	2670	2670	2670	0
53	20240621	200100	90751020	2670	2670	2670	2670	0
54	20240621	200000	90751020	2670	2670	2670	2670	0
55	20240621	195900	90751020	2670	2670	2670	2670	0
56	20240621	195800	90751020	2670	2670	2670	2670	0
57	20240621	195700	90751020	2670	2670	2670	2670	0
58	20240621	195600	90751020	2670	2670	2670	2670	0
59	20240621	195500	90751020	2670	2670	2670	2670	0
60	20240621	195400	90751020	2670	2670	2670	2670	0
61	20240621	195300	90751020	2670	2670	2670	2670	0
62	20240621	195200	90751020	2670	2670	2670	2670	488
63	20240621	195100	90751020	2670	2670	2670	2670	0
64	20240621	195000	90751020	2670	2670	2670	2670	0
65	20240621	194900	90751020	2670	2670	2670	2670	0
66	20240621	194800	90751020	2670	2670	2670	2670	0
67	20240621	194700	90751020	2670	2670	2670	2670	0
68	20240621	194600	90751020	2670	2670	2670	2670	0
69	20240621	194500	90751020	2670	2670	2670	2670	0
70	20240621	194400	90751020	2670	2670	2670	2670	0
71	20240621	194300	90751020	2670	2670	2670	2670	0
72	20240621	194200	90751020	2670	2670	2670	2670	0
73	20240621	194100	90751020	2670	2670	2670	2670	0
74	20240621	194000	90751020	2670	2670	2670	2670	0
75	20240621	193900	90751020	2670	2670	2670	2670	0
76	20240621	193800	90751020	2670	2670	2670	2670	0
77	20240621	193700	90751020	2670	2670	2670	2670	0
78	20240621	193600	90751020	2670	2670	2670	2670	0
79	20240621	193500	90751020	2670	2670	2670	2670	0
80	20240621	193400	90751020	2670	2670	2670	2670	0
81	20240621	193300	90751020	2670	2670	2670	2670	0
82	20240621	193200	90751020	2670	2670	2670	2670	0
83	20240621	193100	90751020	2670	2670	2670	2670	0
84	20240621	193000	90751020	2670	2670	2670	2670	0
85	20240621	192900	90751020	2670	2670	2670	2670	0
86	20240621	192800	90751020	2670	2670	2670	2670	0
87	20240621	192700	90751020	2670	2670	2670	2670	0
88	20240621	192600	90751020	2670	2670	2670	2670	0
89	20240621	192500	90751020	2670	2670	2670	2670	0
90	20240621	192400	90751020	2670	2670	2670	2670	0
91	20240621	192300	90751020	2670	2670	2670	2670	0
92	20240621	192200	90751020	2670	2670	2670	2670	488
93	20240621	192100	90751020	2670	2670	2670	2670	0
94	20240621	192000	90751020	2670	2670	2670	2670	0
95	20240621	191900	90751020	2670	2670	2670	2670	0
96	20240621	191800	90751020	2670	2670	2670	2670	0
97	20240621	191700	90751020	2670	2670	2670	2670	0
98	20240621	191600	90751020	2670	2670	2670	2670	0
99	20240621	191500	90751020	2670	2670	2670	2670	0
100	20240621	191400	90751020	2670	2670	2670	2670	0
101	20240621	191300	90751020	2670	2670	2670	2670	0
102	20240621	191200	90751020	2670	2670	2670	2670	0
103	20240621	191100	90751020	2670	2670	2670	2670	0
104	20240621	191000	90751020	2670	2670	2670	2670	0
105	20240621	190900	90751020	2670	2670	2670	2670	0
106	20240621	190800	90751020	2670	2670	2670	2670	0
107	20240621	190700	90751020	2670	2670	2670	2670	0
108	20240621	190600	90751020	2670	2670	2670	2670	0
109	20240621	190500	90751020	2670	2670	2670	2670	0
110	20240621	190400	90751020	2670	2670	2670	2670	0
111	20240621	190300	90751020	2670	2670	2670	2670	0
112	20240621	190200	90751020	2670	2670	2670	2670	0
113	20240621	190100	90751020	2670	2670	2670	2670	0
114	20240621	190000	90751020	2670	2670	2670	2670	0
115	20240621	185900	90751020	2670	2670	2670	2670	0
116	20240621	185800	90751020	2670	2670	2670	2670	0
117	20240621	185700	90751020	2670	2670	2670	2670	0
118	20240621	185600	90751020	2670	2670	2670	2670	0
119	20240621	185500	90751020	2670	2670	2670	2670	0
120	20240621	185400	90751020	2670	2670	2670	2670	0
121	20240621	185300	90751020	2670	2670	2670	2670	0
122	20240621	185200	90751020	2670	2670	2670	2670	488
123	20240621	185100	90751020	2670	2670	2670	2670	0
124	20240621	185000	90751020	2670	2670	2670	2670	0
125	20240621	184900	90751020	2670	2670	2670	2670	0
126	20240621	184800	90751020	2670	2670	2670	2670	0
127	20240621	184700	90751020	2670	2670	2670	2670	0
128	20240621	184600	90751020	2670	2670	2670	2670	0
129	20240621	184500	90751020	2670	2670	2670	2670	0
130	20240621	184400	90751020	2670	2670	2670	2670	0
131	20240621	184300	90751020	2670	2670	2670	2670	0
132	20240621	184200	90751020	2670	2670	2670	2670	0
133	20240621	184100	90751020	2670	2670	2670	2670	0
134	20240621	184000	90751020	2670	2670	2670	2670	0
135	20240621	183900	90751020	2670	2670	2670	2670	0
136	20240621	183800	90751020	2670	2670	2670	2670	0
137	20240621	183700	90751020	2670	2670	2670	2670	0
138	20240621	183600	90751020	2670	2670	2670	2670	0
139	20240621	183500	90751020	2670	2670	2670	2670	0
140	20240621	183400	90751020	2670	2670	2670	2670	0
141	20240621	183300	90751020	2670	2670	2670	2670	0
142	20240621	183200	90751020	2670	2670	2670	2670	0
143	20240621	183100	90751020	2670	2670	2670	2670	0
144	20240621	183000	90751020	2670	2670	2670	2670	0
145	20240621	182900	90751020	2670	2670	2670	2670	0
146	20240621	182800	90751020	2670	2670	2670	2670	0
147	20240621	182700	90751020	2670	2670	2670	2670	0
148	20240621	182600	90751020	2670	2670	2670	2670	0
149	20240621	182500	90751020	2670	2670	2670	2670	0
150	20240621	182400	90751020	2670	2670	2670	2670	0
151	20240621	182300	90751020	2670	2670	2670	2670	0
152	20240621	182200	90751020	2670	2670	2670	2670	488
153	20240621	182100	90751020	2670	2670	2670	2670	0
154	20240621	182000	90751020	2670	2670	2670	2670	0
155	20240621	181900	90751020	2670	2670	2670	2670	0
156	20240621	181800	90751020	2670	2670	2670	2670	0
157	20240621	181700	90751020	2670	2670	2670	2670	0
158	20240621	181600	90751020	2670	2670	2670	2670	0
159	20240621	181500	90751020	2670	2670	2670	2670	0
160	20240621	181400	90751020	2670	2670	2670	2670	0
161	20240621	181300	90751020	2670	2670	2670	2670	0
162	20240621	181200	90751020	2670	2670	2670	2670	0
163	20240621	181100	90751020	2670	2670	2670	2670	0
164	20240621	181000	90751020	2670	2670	2670	2670	0
165	20240621	180900	90751020	2670	2670	2670	2670	0
166	20240621	180800	90751020	2670	2670	2670	2670	0
167	20240621	180700	90751020	2670	2670	2670	2670	0
168	20240621	180600	90751020	2670	2670	2670	2670	0
169	20240621	180500	90751020	2670	2670	2670	2670	0
170	20240621	180400	90751020	2670	2670	2670	2670	0
171	20240621	180300	90751020	2670	2670	2670	2670	0
172	20240621	180200	90751020	2670	2670	2670	2670	0
173	20240621	180100	90751020	2670	2670	2670	2670	0
174	20240621	180000	90751020	2670	2670	2670	2670	0
175	20240621	175900	90751020	2670	2670	2670	2670	0
176	20240621	175800	90751020	2670	2670	2670	2670	0
177	20240621	175700	90751020	2670	2670	2670	2670	0
178	20240621	175600	90751020	2670	2670	2670	2670	0
179	20240621	175500	90751020	2670	2670	2670	2670	0
180	20240621	175400	90751020	2670	2670	2670	2670	0
181	20240621	175300	90751020	2670	2670	2670	2670	0
182	20240621	175200	90751020	2670	2670	2670	2670	488
183	20240621	175100	90751020	2670	2670	2670	2670	0
184	20240621	175000	90751020	2670	2670	2670	2670	0
185	20240621	174900	90751020	2670	2670	2670	2670	0
186	20240621	174800	90751020	2670	2670	2670	2670	0
187	20240621	174700	90751020	2670	2670	2670	2670	0
188	20240621	174600	90751020	2670	2670	2670	2670	0
189	20240621	174500	90751020	2670	2670	2670	2670	0
190	20240621	174400	90751020	2670	2670	2670	2670	0
191	20240621	174300	90751020	2670	2670	2670	2670	0
192	20240621	174200	90751020	2670	2670	2670	2670	0
193	20240621	174100	90751020	2670	2670	2670	2670	0
194	20240621	174000	90751020	2670	2670	2670	2670	0
195	20240621	173900	90751020	2670	2670	2670	2670	0
196	20240621	173800	90751020	2670	2670	2670	2670	0
197	20240621	173700	90751020	2670	2670	2670	2670	0
198	20240621	173600	90751020	2670	2670	2670	2670	0
199	20240621	173500	90751020	2670	2670	2670	2670	0
200	20240621	173400	90751020	2670	2670	2670	2670	0
201	20240621	173300	90751020	2670	2670	2670	2670	0
202	20240621	173200	90751020	2670	2670	2670	2670	0
203	20240621	173100	90751020	2670	2670	2670	2670	0
204	20240621	173000	90751020	2670	2670	2670	2670	0
205	20240621	172900	90751020	2670	2670	2670	2670	0
206	20240621	172800	90751020	2670	2670	2670	2670	0
207	20240621	172700	90751020	2670	2670	2670	2670	0
208	20240621	172600	90751020	2670	2670	2670	2670	0
209	20240621	172500	90751020	2670	2670	2670	2670	0
210	20240621	172400	90751020	2670	2670	2670	2670	0
211	20240621	172300	90751020	2670	2670	2670	2670	0
212	20240621	172200	90751020	2670	2670	2670	2670	488
213	20240621	172100	90751020	2670	2670	2670	2670	0
214	20240621	172000	90751020	2670	2670	2670	2670	0
215	20240621	171900	90751020	2670	2670	2670	2670	0
216	20240621	171800	90751020	2670	2670	2670	2670	0
217	20240621	171700	90751020	2670	2670	2670	2670	0
218	20240621	171600	90751020	2670	2670	2670	2670	0
219	20240621	171500	90751020	2670	2670	2670	2670	0
220	20240621	171400	90751020	2670	2670	2670	2670	0
221	20240621	171300	90751020	2670	2670	2670	2670	0
222	20240621	171200	90751020	2670	2670	2670	2670	0
223	20240621	171100	90751020	2670	2670	2670	2670	0
224	20240621	171000	90751020	2670	2670	2670	2670	0
225	20240621	170900	90751020	2670	2670	2670	2670	0
226	20240621	170800	90751020	2670	2670	2670	2670	0
227	20240621	170700	90751020	2670	2670	2670	2670	0
228	20240621	170600	90751020	2670	2670	2670	2670	0
229	20240621	170500	90751020	2670	2670	2670	2670	0
230	20240621	170400	90751020	2670	2670	2670	2670	0
231	20240621	170300	90751020	2670	2670	2670	2670	0
232	20240621	170200	90751020	2670	2670	2670	2670	0
233	20240621	170100	90751020	2670	2670	2670	2670	0
234	20240621	170000	90751020	2670	2670	2670	2670	0
235	20240621	165900	90751020	2670	2670	2670	2670	0
236	20240621	165800	90751020	2670	2670	2670	2670	0
237	20240621	165700	90751020	2670	2670	2670	2670	0
238	20240621	165600	90751020	2670	2670	2670	2670	0
239	20240621	165500	90751020	2670	2670	2670	2670	0
240	20240621	165400	90751020	2670	2670	2670	2670	0
241	20240621	165300	90751020	2670	2670	2670	2670	0
242	20240621	165200	90751020	2670	2670	2670	2670	488
243	20240621	165100	90751020	2670	2670	2670	2670	0
244	20240621	165000	90751020	2670	2670	2670	2670	0
245	20240621	164900	90751020	2670	2670	2670	2670	0
246	20240621	164800	90751020	2670	2670	2670	2670	0
247	20240621	164700	90751020	2670	2670	2670	2670	0
248	20240621	164600	90751020	2670	2670	2670	2670	0
249	20240621	164500	90751020	2670	2670	2670	2670	0
250	20240621	164400	90751020	2670	2670	2670	2670	0
251	20240621	164300	90751020	2670	2670	2670	2670	0
252	20240621	164200	90751020	2670	2670	2670	2670	0
253	20240621	164100	90751020	2670	2670	2670	2670	0
254	20240621	164000	90751020	2670	2670	2670	2670	0
255	20240621	163900	90751020	2670	2670	2670	2670	0
256	20240621	163800	90751020	2670	2670	2670	2670	0
257	20240621	163700	90751020	2670	2670	2670	2670	0
258	20240621	163600	90751020	2670	2670	2670	2670	0
259	20240621	163500	90751020	2670	2670	2670	2670	0
260	20240621	163400	90751020	2670	2670	2670	2670	0
261	20240621	163300	90751020	2670	2670	2670	2670	0
262	20240621	163200	90751020	2670	2670	2670	2670	0
263	20240621	163100	90751020	2670	2670	2670	2670	0
264	20240621	163000	90751020	2670	2670	2670	2670	0
265	20240621	162900	90751020	2670	2670	2670	2670	0
266	20240621	162800	90751020	2670	2670	2670	2670	0
267	20240621	162700	90751020	2670	2670	2670	2670	0
268	20240621	162600	90751020	2670	2670	2670	2670	0
269	20240621	162500	90751020	2670	2670	2670	2670	0
270	20240621	162400	90751020	2670	2670	2670	2670	0
271	20240621	162300	90751020	2670	2670	2670	2670	0
272	20240621	162200	90751020	2670	2670	2670	2670	488
273	20240621	162100	90751020	2670	2670	2670	2670	0
274	20240621	162000	90751020	2670	2670	2670	2670	0
275	20240621	161900	90751020	2670	2670	2670	2670	0
276	20240621	161800	90751020	2670	2670	2670	2670	0
277	20240621	161700	90751020	2670	2670	2670	2670	0
278	20240621	161600	90751020	2670	2670	2670	2670	0
279	20240621	161500	90751020	2670	2670	2670	2670	0
280	20240621	161400	90751020	2670	2670	2670	2670	0
281	20240621	161300	90751020	2670	2670	2670	2670	0
282	20240621	161200	90751020	2670	2670	2670	2670	0
283	20240621	161100	90751020	2670	2670	2670	2670	0
284	20240621	161000	90751020	2670	2670	2670	2670	0
285	20240621	160900	90751020	2670	2670	2670	2670	0
286	20240621	160800	90751020	2670	2670	2670	2670	0
287	20240621	160700	90751020	2670	2670	2670	2670	0
288	20240621	160600	90751020	2670	2670	2670	2670	0
289	20240621	160500	90751020	2670	2670	2670	2670	0
290	20240621	160400	90751020	2670	2670	2670	2670	0
291	20240621	160300	90751020	2670	2670	2670	2670	0
292	20240621	160200	90751020	2670	2670	2670	2670	0
293	20240621	160100	90751020	2670	2670	2670	2670	0
294	20240621	160000	90751020	2670	2670	2670	2670	0
295	20240621	155900	90751020	2670	2670	2670	2670	0
296	20240621	155800	90751020	2670	2670	2670	2670	0
297	20240621	155700	90751020	2670	2670	2670	2670	0
298	20240621	155600	90751020	2670	2670	2670	2670	0
299	20240621	155500	90751020	2670	2670	2670	2670	0
300	20240621	155400	90751020	2670	2670	2670	2670	0
301	20240621	155300	90751020	2670	2670	2670	2670	0
302	20240621	155200	90751020	2670	2670	2670	2670	488
303	20240621	155100	90751020	2670	2670	2670	2670	0
304	20240621	155000	90751020	2670	2670	2670	2670	0
305	20240621	154900	90751020	2670	2670	2670	2670	0
306	20240621	154800	90751020	2670	2670	2670	2670	0
307	20240621	154700	90751020	2670	2670	2670	2670	0
308	20240621	154600	90751020	2670	2670	2670	2670	0
309	20240621	154500	90751020	2670	2670	2670	2670	0
310	20240621	154400	90751020	2670	2670	2670	2670	0
311	20240621	154300	90751020	2670	2670	2670	2670	0
312	20240621	154200	90751020	2670	2670	2670	2670	0
313	20240621	154100	90751020	2670	2670	2670	2670	0
314	20240621	154000	90751020	2670	2670	2670	2670	0
315	20240621	153900	90751020	2670	2670	2670	2670	0
316	20240621	153800	90751020	2670	2670	2670	2670	0
317	20240621	153700	90751020	2670	2670	2670	2670	0
318	20240621	153600	90751020	2670	2670	2670	2670	0
319	20240621	153500	90751020	2670	2670	2670	2670	0
320	20240621	153400	90751020	2670	2670	2670	2670	0
321	20240621	153300	90751020	2670	2670	2670	2670	0
322	20240621	153200	90751020	2670	2670	2670	2670	0
323	20240621	153100	90751020	2670	2670	2670	2670	0
324	20240621	153000	90751020	2670	2670	2670	2670	488
325	20240621	152900	89448060	2655	2655	2655	2655	0
326	20240621	152800	89448060	2655	2655	2655	2655	0
327	20240621	152700	89448060	2655	2655	2655	2655	0
328	20240621	152600	89448060	2655	2655	2655	2655	0
329	20240621	152500	89448060	2655	2655	2655	2655	0
330	20240621	152400	89448060	2655	2655	2655	2655	0
331	20240621	152300	89448060	2655	2655	2655	2655	0
332	20240621	152200	89448060	2655	2655	2655	2655	0
333	20240621	152100	89448060	2655	2655	2655	2655	0
334	20240621	152000	89448060	2655	2655	2655	2655	0
335	20240621	151900	89448060	2655	2655	2655	2655	67
336	20240621	151800	89270175	2665	2665	2665	2665	1
337	20240621	151700	89267510	2655	2660	2660	2655	4
338	20240621	151600	89256880	2655	2655	2655	2655	0
339	20240621	151500	89256880	2655	2655	2655	2655	251
340	20240621	151400	88590475	2655	2655	2655	2655	0
341	20240621	151300	88590475	2655	2655	2655	2655	0
342	20240621	151200	88590475	2655	2655	2655	2655	0
343	20240621	151100	88590475	2655	2655	2655	2655	45
344	20240621	151000	88471000	2665	2665	2665	2665	0
345	20240621	150900	88471000	2665	2665	2665	2665	0
346	20240621	150800	88471000	2665	2665	2665	2665	1
347	20240621	150700	88468335	2660	2660	2660	2660	1477
348	20240621	150600	84539515	2665	2665	2665	2665	0
349	20240621	150500	84539515	2665	2665	2665	2665	8
350	20240621	150400	84518195	2660	2660	2660	2660	0
351	20240621	150300	84518195	2660	2660	2660	2660	0
352	20240621	150200	84518195	2660	2660	2660	2660	0
353	20240621	150100	84518195	2660	2660	2660	2660	0
354	20240621	150000	84518195	2660	2665	2665	2660	51
355	20240621	145900	84382285	2660	2660	2660	2660	0
356	20240621	145800	84382285	2660	2660	2660	2660	0
357	20240621	145700	84382285	2660	2665	2665	2660	4
358	20240621	145600	84371635	2660	2660	2660	2660	0
359	20240621	145500	84371635	2660	2660	2660	2660	0
360	20240621	145400	84371635	2660	2660	2660	2660	199
361	20240621	145300	83842295	2665	2665	2665	2665	0
362	20240621	145200	83842295	2665	2665	2665	2665	0
363	20240621	145100	83842295	2665	2665	2665	2665	0
364	20240621	145000	83842295	2665	2665	2665	2665	10
365	20240621	144900	83815645	2665	2665	2665	2665	0
366	20240621	144800	83815645	2665	2665	2665	2665	806
367	20240621	144700	81667655	2665	2665	2665	2665	127
368	20240621	144600	81329200	2670	2670	2670	2670	0
369	20240621	144500	81329200	2670	2670	2670	2670	1
370	20240621	144400	81326530	2670	2670	2670	2670	0
371	20240621	144300	81326530	2670	2670	2670	2670	0
372	20240621	144200	81326530	2670	2670	2670	2670	1
373	20240621	144100	81323860	2675	2675	2675	2675	0
374	20240621	144000	81323860	2675	2675	2675	2675	0
375	20240621	143900	81323860	2675	2675	2675	2675	0
376	20240621	143800	81323860	2675	2675	2675	2675	0
377	20240621	143700	81323860	2675	2675	2675	2675	20
378	20240621	143600	81270360	2675	2675	2675	2675	0
379	20240621	143500	81270360	2675	2675	2675	2675	0
380	20240621	143400	81270360	2675	2675	2675	2675	0
381	20240621	143300	81270360	2675	2675	2675	2675	0
382	20240621	143200	81270360	2675	2675	2675	2675	0
383	20240621	143100	81270360	2675	2675	2675	2675	0
384	20240621	143000	81270360	2675	2675	2675	2675	0
385	20240621	142900	81270360	2675	2675	2675	2675	0
386	20240621	142800	81270360	2675	2675	2675	2675	0
387	20240621	142700	81270360	2675	2675	2675	2675	1
388	20240621	142600	81267685	2665	2665	2665	2665	0
389	20240621	142500	81267685	2665	2665	2665	2665	0
390	20240621	142400	81267685	2665	2665	2665	2665	0
391	20240621	142300	81267685	2665	2665	2665	2665	16
392	20240621	142200	81225045	2670	2670	2670	2670	19
393	20240621	142100	81174315	2680	2680	2680	2680	0
394	20240621	142000	81174315	2680	2680	2680	2680	0
395	20240621	141900	81174315	2680	2680	2680	2680	0
396	20240621	141800	81174315	2680	2680	2680	2680	0
397	20240621	141700	81174315	2680	2680	2680	2680	0
398	20240621	141600	81174315	2680	2680	2680	2680	0
399	20240621	141500	81174315	2680	2680	2680	2680	0
400	20240621	141400	81174315	2680	2680	2680	2680	1
401	20240621	141300	81171635	2670	2670	2670	2670	0
402	20240621	141200	81171635	2670	2670	2670	2670	0
403	20240621	141100	81171635	2670	2670	2670	2670	0
404	20240621	141000	81171635	2670	2670	2670	2670	0
405	20240621	140900	81171635	2670	2675	2675	2670	1605
406	20240621	140800	76884395	2690	2690	2690	2690	0
407	20240621	140700	76884395	2690	2690	2690	2690	0
408	20240621	140600	76884395	2690	2690	2690	2690	0
409	20240621	140500	76884395	2690	2690	2690	2690	0
410	20240621	140400	76884395	2690	2690	2690	2690	0
411	20240621	140300	76884395	2690	2690	2690	2690	18
412	20240621	140200	76835975	2680	2680	2680	2680	0
413	20240621	140100	76835975	2680	2680	2680	2680	0
414	20240621	140000	76835975	2680	2675	2680	2675	141
415	20240621	135900	76458300	2675	2675	2675	2675	8
416	20240621	135800	76436900	2675	2675	2675	2675	0
417	20240621	135700	76436900	2675	2675	2675	2675	0
418	20240621	135600	76436900	2675	2675	2675	2675	0
419	20240621	135500	76436900	2675	2675	2675	2675	0
420	20240621	135400	76436900	2675	2675	2675	2675	1
421	20240621	135300	76434225	2670	2670	2670	2670	369
422	20240621	135200	75448995	2670	2670	2670	2670	185
423	20240621	135100	74955045	2670	2670	2670	2670	0
424	20240621	135000	74955045	2670	2670	2670	2670	97
425	20240621	134900	74696055	2670	2670	2670	2670	0
426	20240621	134800	74696055	2670	2670	2670	2670	88
427	20240621	134700	74461095	2670	2670	2670	2670	0
428	20240621	134600	74461095	2670	2670	2670	2670	0
429	20240621	134500	74461095	2670	2665	2670	2665	184
430	20240621	134400	73969825	2670	2670	2670	2670	3
431	20240621	134300	73961815	2670	2670	2670	2670	0
432	20240621	134200	73961815	2670	2670	2670	2670	1
433	20240621	134100	73959145	2665	2665	2665	2665	0
434	20240621	134000	73959145	2665	2665	2665	2665	0
435	20240621	133900	73959145	2665	2665	2665	2665	0
436	20240621	133800	73959145	2665	2665	2665	2665	0
437	20240621	133700	73959145	2665	2665	2665	2665	0
438	20240621	133600	73959145	2665	2665	2665	2665	0
439	20240621	133500	73959145	2665	2665	2665	2665	0
440	20240621	133400	73959145	2665	2665	2665	2665	0
441	20240621	133300	73959145	2665	2670	2670	2665	6
442	20240621	133200	73943145	2665	2665	2665	2665	0
443	20240621	133100	73943145	2665	2665	2665	2665	0
444	20240621	133000	73943145	2665	2665	2665	2665	0
445	20240621	132900	73943145	2665	2665	2665	2665	0
446	20240621	132800	73943145	2665	2665	2665	2665	0
447	20240621	132700	73943145	2665	2665	2665	2665	0
448	20240621	132600	73943145	2665	2665	2665	2665	0
449	20240621	132500	73943145	2665	2665	2665	2665	201
450	20240621	132400	73407480	2660	2660	2660	2660	0
451	20240621	132300	73407480	2660	2660	2660	2660	0
452	20240621	132200	73407480	2660	2660	2660	2660	0
453	20240621	132100	73407480	2660	2660	2660	2660	143
454	20240621	132000	73027100	2660	2660	2660	2660	369
455	20240621	131900	72045560	2660	2660	2660	2660	0
456	20240621	131800	72045560	2660	2660	2660	2660	0
457	20240621	131700	72045560	2660	2660	2660	2660	0
458	20240621	131600	72045560	2660	2660	2660	2660	0
459	20240621	131500	72045560	2660	2670	2670	2660	951
460	20240621	131400	69514580	2670	2670	2670	2670	0
461	20240621	131300	69514580	2670	2670	2670	2670	0
462	20240621	131200	69514580	2670	2670	2670	2670	0
463	20240621	131100	69514580	2670	2670	2670	2670	177
464	20240621	131000	69041990	2670	2670	2670	2670	0
465	20240621	130900	69041990	2670	2670	2670	2670	0
466	20240621	130800	69041990	2670	2670	2670	2670	0
467	20240621	130700	69041990	2670	2670	2670	2670	300
468	20240621	130600	68240990	2670	2670	2670	2670	0
469	20240621	130500	68240990	2670	2670	2670	2670	0
470	20240621	130400	68240990	2670	2670	2670	2670	0
471	20240621	130300	68240990	2670	2670	2670	2670	0
472	20240621	130200	68240990	2670	2670	2670	2670	0
473	20240621	130100	68240990	2670	2670	2670	2670	0
474	20240621	130000	68240990	2670	2670	2670	2670	86
475	20240621	125900	68011370	2660	2660	2660	2660	0
476	20240621	125800	68011370	2660	2660	2660	2660	0
477	20240621	125700	68011370	2660	2660	2660	2660	0
478	20240621	125600	68011370	2660	2660	2660	2660	0
479	20240621	125500	68011370	2660	2660	2660	2660	400
480	20240621	125400	66947370	2675	2675	2675	2675	0
481	20240621	125300	66947370	2675	2675	2675	2675	0
482	20240621	125200	66947370	2675	2670	2675	2655	3366
483	20240621	125100	57964170	2675	2680	2680	2675	1461
484	20240621	125000	54054390	2680	2680	2680	2680	3
485	20240621	124900	54046350	2680	2675	2680	2675	185
486	20240621	124800	53550555	2680	2680	2680	2680	208
487	20240621	124700	52993115	2680	2680	2680	2680	127
488	20240621	124600	52652755	2680	2680	2680	2680	1185
489	20240621	124500	49476955	2685	2685	2685	2685	0
490	20240621	124400	49476955	2685	2685	2685	2685	0
491	20240621	124300	49476955	2685	2685	2685	2685	0
492	20240621	124200	49476955	2685	2685	2685	2685	10
493	20240621	124100	49450105	2685	2685	2685	2685	0
494	20240621	124000	49450105	2685	2685	2685	2685	100
495	20240621	123900	49181605	2685	2690	2690	2685	101
496	20240621	123800	48910415	2685	2685	2685	2685	500
497	20240621	123700	47567915	2685	2685	2685	2685	0
498	20240621	123600	47567915	2685	2685	2685	2685	700
499	20240621	123500	45688415	2685	2685	2685	2685	5
500	20240621	123400	45674990	2675	2675	2675	2675	0
501	20240621	123300	45674990	2675	2675	2675	2675	3
502	20240621	123200	45666965	2675	2675	2675	2675	1
503	20240621	123100	45664290	2675	2695	2695	2675	777
504	20240621	123000	43584400	2685	2685	2685	2685	0
505	20240621	122900	43584400	2685	2685	2685	2685	0
506	20240621	122800	43584400	2685	2685	2685	2685	0
507	20240621	122700	43584400	2685	2690	2690	2675	6191
508	20240621	122600	26971535	2690	2690	2690	2690	0
509	20240621	122500	26971535	2690	2690	2690	2690	0
510	20240621	122400	26971535	2690	2690	2690	2690	0
511	20240621	122300	26971535	2690	2690	2690	2690	0
512	20240621	122200	26971535	2690	2690	2690	2690	1
513	20240621	122100	26968845	2705	2705	2705	2705	100
514	20240621	122000	26698345	2705	2705	2705	2705	0
515	20240621	121900	26698345	2705	2705	2705	2705	0
516	20240621	121800	26698345	2705	2705	2705	2705	0
517	20240621	121700	26698345	2705	2705	2705	2705	0
518	20240621	121600	26698345	2705	2705	2705	2705	0
519	20240621	121500	26698345	2705	2705	2705	2705	0
520	20240621	121400	26698345	2705	2705	2705	2705	0
521	20240621	121300	26698345	2705	2705	2705	2705	0
522	20240621	121200	26698345	2705	2705	2705	2705	0
523	20240621	121100	26698345	2705	2705	2705	2705	5
524	20240621	121000	26684820	2705	2705	2705	2705	0
525	20240621	120900	26684820	2705	2705	2705	2705	0
526	20240621	120800	26684820	2705	2705	2705	2705	0
527	20240621	120700	26684820	2705	2705	2705	2705	4
528	20240621	120600	26674000	2705	2705	2705	2705	2
529	20240621	120500	26668590	2690	2690	2690	2690	0
530	20240621	120400	26668590	2690	2690	2690	2690	0
531	20240621	120300	26668590	2690	2690	2690	2690	0
532	20240621	120200	26668590	2690	2690	2690	2690	0
533	20240621	120100	26668590	2690	2690	2690	2690	187
534	20240621	120000	26165560	2700	2700	2700	2700	0
535	20240621	115900	26165560	2700	2700	2700	2700	0
536	20240621	115800	26165560	2700	2700	2700	2700	1500
537	20240621	115700	22115560	2705	2705	2705	2705	0
538	20240621	115600	22115560	2705	2705	2705	2705	0
539	20240621	115500	22115560	2705	2705	2705	2705	0
540	20240621	115400	22115560	2705	2705	2705	2705	0
541	20240621	115300	22115560	2705	2705	2705	2705	0
542	20240621	115200	22115560	2705	2705	2705	2705	0
543	20240621	115100	22115560	2705	2705	2705	2705	0
544	20240621	115000	22115560	2705	2705	2705	2705	0
545	20240621	114900	22115560	2705	2705	2705	2705	0
546	20240621	114800	22115560	2705	2705	2705	2705	0
547	20240621	114700	22115560	2705	2705	2705	2705	0
548	20240621	114600	22115560	2705	2705	2705	2705	0
549	20240621	114500	22115560	2705	2705	2705	2705	0
550	20240621	114400	22115560	2705	2705	2705	2705	0
551	20240621	114300	22115560	2705	2705	2705	2705	0
552	20240621	114200	22115560	2705	2705	2705	2705	0
553	20240621	114100	22115560	2705	2705	2705	2705	0
554	20240621	114000	22115560	2705	2705	2705	2705	0
555	20240621	113900	22115560	2705	2705	2705	2705	0
556	20240621	113800	22115560	2705	2705	2705	2705	0
557	20240621	113700	22115560	2705	2705	2705	2705	0
558	20240621	113600	22115560	2705	2705	2705	2705	0
559	20240621	113500	22115560	2705	2705	2705	2705	0
560	20240621	113400	22115560	2705	2705	2705	2705	0
561	20240621	113300	22115560	2705	2705	2705	2705	0
562	20240621	113200	22115560	2705	2705	2705	2705	1
563	20240621	113100	22112855	2695	2695	2695	2695	0
564	20240621	113000	22112855	2695	2695	2695	2695	0
565	20240621	112900	22112855	2695	2695	2695	2695	0
566	20240621	112800	22112855	2695	2695	2695	2695	0
567	20240621	112700	22112855	2695	2695	2695	2695	0
568	20240621	112600	22112855	2695	2695	2695	2695	0
569	20240621	112500	22112855	2695	2695	2695	2695	2
570	20240621	112400	22107465	2705	2705	2705	2705	0
571	20240621	112300	22107465	2705	2705	2705	2705	0
572	20240621	112200	22107465	2705	2705	2705	2705	0
573	20240621	112100	22107465	2705	2705	2705	2705	0
574	20240621	112000	22107465	2705	2705	2705	2705	100
575	20240621	111900	21836965	2700	2700	2700	2700	0
576	20240621	111800	21836965	2700	2700	2700	2700	100
577	20240621	111700	21566965	2700	2695	2700	2695	200
578	20240621	111600	21027425	2690	2690	2690	2690	0
579	20240621	111500	21027425	2690	2690	2690	2690	0
580	20240621	111400	21027425	2690	2690	2690	2690	0
581	20240621	111300	21027425	2690	2690	2690	2690	0
582	20240621	111200	21027425	2690	2690	2690	2690	0
583	20240621	111100	21027425	2690	2690	2690	2690	0
584	20240621	111000	21027425	2690	2690	2690	2690	0
585	20240621	110900	21027425	2690	2690	2690	2690	0
586	20240621	110800	21027425	2690	2690	2690	2690	0
587	20240621	110700	21027425	2690	2690	2690	2690	0
588	20240621	110600	21027425	2690	2690	2690	2690	0
589	20240621	110500	21027425	2690	2690	2690	2690	0
590	20240621	110400	21027425	2690	2690	2690	2690	6
591	20240621	110300	21011285	2690	2690	2690	2690	0
592	20240621	110200	21011285	2690	2690	2690	2690	0
593	20240621	110100	21011285	2690	2690	2690	2690	0
594	20240621	110000	21011285	2690	2690	2690	2690	0
595	20240621	105900	21011285	2690	2690	2690	2690	0
596	20240621	105800	21011285	2690	2690	2690	2690	0
597	20240621	105700	21011285	2690	2690	2690	2690	0
598	20240621	105600	21011285	2690	2690	2690	2690	0
599	20240621	105500	21011285	2690	2690	2690	2690	0
600	20240621	105400	21011285	2690	2690	2690	2690	0
601	20240621	105300	21011285	2690	2690	2690	2690	0
602	20240621	105200	21011285	2690	2690	2690	2690	3
603	20240621	105100	21003215	2690	2690	2690	2690	32
604	20240621	105000	20917135	2695	2695	2695	2695	0
605	20240621	104900	20917135	2695	2695	2695	2695	0
606	20240621	104800	20917135	2695	2695	2695	2695	0
607	20240621	104700	20917135	2695	2695	2695	2695	8
608	20240621	104600	20895575	2695	2700	2700	2695	2093
609	20240621	104500	15249700	2710	2710	2710	2710	0
610	20240621	104400	15249700	2710	2710	2710	2710	0
611	20240621	104300	15249700	2710	2710	2710	2710	0
612	20240621	104200	15249700	2710	2710	2710	2710	0
613	20240621	104100	15249700	2710	2710	2710	2710	0
614	20240621	104000	15249700	2710	2710	2710	2710	100
615	20240621	103900	14978700	2700	2700	2700	2700	0
616	20240621	103800	14978700	2700	2700	2700	2700	0
617	20240621	103700	14978700	2700	2700	2700	2700	0
618	20240621	103600	14978700	2700	2700	2700	2700	0
619	20240621	103500	14978700	2700	2700	2700	2700	0
620	20240621	103400	14978700	2700	2700	2700	2700	0
621	20240621	103300	14978700	2700	2700	2700	2700	0
622	20240621	103200	14978700	2700	2700	2700	2700	0
623	20240621	103100	14978700	2700	2700	2700	2700	0
624	20240621	103000	14978700	2700	2700	2700	2700	0
625	20240621	102900	14978700	2700	2700	2700	2700	0
626	20240621	102800	14978700	2700	2700	2700	2700	0
627	20240621	102700	14978700	2700	2700	2700	2700	0
628	20240621	102600	14978700	2700	2700	2700	2700	0
629	20240621	102500	14978700	2700	2700	2700	2700	0
630	20240621	102400	14978700	2700	2700	2700	2700	0
631	20240621	102300	14978700	2700	2700	2700	2700	0
632	20240621	102200	14978700	2700	2700	2700	2700	0
633	20240621	102100	14978700	2700	2700	2700	2700	0
634	20240621	102000	14978700	2700	2700	2700	2700	0
635	20240621	101900	14978700	2700	2700	2700	2700	0
636	20240621	101800	14978700	2700	2700	2700	2700	0
637	20240621	101700	14978700	2700	2700	2700	2700	100
638	20240621	101600	14708700	2710	2710	2710	2710	0
639	20240621	101500	14708700	2710	2710	2710	2710	0
640	20240621	101400	14708700	2710	2710	2710	2710	0
641	20240621	101300	14708700	2710	2710	2710	2710	0
642	20240621	101200	14708700	2710	2710	2710	2710	0
643	20240621	101100	14708700	2710	2710	2710	2710	0
644	20240621	101000	14708700	2710	2710	2710	2710	1
645	20240621	100900	14705990	2705	2705	2705	2705	0
646	20240621	100800	14705990	2705	2705	2705	2705	3
647	20240621	100700	14697875	2710	2710	2710	2710	0
648	20240621	100600	14697875	2710	2710	2710	2710	0
649	20240621	100500	14697875	2710	2710	2710	2710	0
650	20240621	100400	14697875	2710	2710	2710	2710	6
651	20240621	100300	14681615	2710	2710	2710	2710	0
652	20240621	100200	14681615	2710	2710	2710	2710	1
653	20240621	100100	14678905	2710	2710	2710	2710	0
654	20240621	100000	14678905	2710	2700	2710	2700	105
655	20240621	095900	14395355	2710	2710	2710	2710	0
656	20240621	095800	14395355	2710	2710	2710	2710	19
657	20240621	095700	14343865	2710	2705	2710	2705	39
658	20240621	095600	14238365	2700	2700	2700	2700	0
659	20240621	095500	14238365	2700	2700	2700	2700	0
660	20240621	095400	14238365	2700	2700	2700	2700	0
661	20240621	095300	14238365	2700	2700	2700	2700	0
662	20240621	095200	14238365	2700	2700	2700	2700	200
663	20240621	095100	13698365	2700	2700	2700	2700	0
664	20240621	095000	13698365	2700	2700	2700	2700	0
665	20240621	094900	13698365	2700	2700	2700	2700	0
666	20240621	094800	13698365	2700	2700	2700	2700	0
667	20240621	094700	13698365	2700	2700	2700	2700	0
668	20240621	094600	13698365	2700	2700	2700	2700	0
669	20240621	094500	13698365	2700	2700	2700	2700	2
670	20240621	094400	13692965	2700	2700	2700	2700	0
671	20240621	094300	13692965	2700	2700	2700	2700	0
672	20240621	094200	13692965	2700	2700	2700	2700	0
673	20240621	094100	13692965	2700	2700	2700	2700	0
674	20240621	094000	13692965	2700	2700	2700	2700	141
675	20240621	093900	13312265	2700	2700	2700	2700	0
676	20240621	093800	13312265	2700	2700	2700	2700	1
677	20240621	093700	13309565	2695	2700	2700	2695	12
678	20240621	093600	13277175	2700	2700	2700	2700	0
679	20240621	093500	13277175	2700	2700	2700	2700	0
680	20240621	093400	13277175	2700	2700	2700	2700	3
681	20240621	093300	13269075	2705	2705	2705	2705	0
682	20240621	093200	13269075	2705	2705	2705	2705	0
683	20240621	093100	13269075	2705	2705	2705	2705	0
684	20240621	093000	13269075	2705	2705	2705	2705	0
685	20240621	092900	13269075	2705	2705	2705	2705	0
686	20240621	092800	13269075	2705	2700	2705	2700	9
687	20240621	092700	13244770	2700	2700	2705	2700	564
688	20240621	092600	11720960	2700	2695	2700	2695	72
689	20240621	092500	11526910	2700	2700	2700	2700	278
690	20240621	092400	10776310	2710	2710	2710	2710	0
691	20240621	092300	10776310	2710	2705	2710	2695	2505
692	20240621	092200	4022270	2705	2705	2705	2705	339
693	20240621	092100	3105275	2705	2705	2705	2705	5
694	20240621	092000	3091750	2705	2705	2705	2705	28
695	20240621	091900	3016010	2705	2705	2705	2705	7
696	20240621	091800	2997075	2705	2705	2705	2705	0
697	20240621	091700	2997075	2705	2705	2705	2705	0
698	20240621	091600	2997075	2705	2705	2705	2705	0
699	20240621	091500	2997075	2705	2710	2710	2705	44
700	20240621	091400	2878050	2710	2710	2710	2710	80
701	20240621	091300	2661250	2710	2710	2710	2710	0
702	20240621	091200	2661250	2710	2710	2710	2710	262
703	20240621	091100	1951230	2735	2735	2735	2735	0
704	20240621	091000	1951230	2735	2735	2735	2735	0
705	20240621	090900	1951230	2735	2735	2735	2735	0
706	20240621	090800	1951230	2735	2735	2735	2735	0
707	20240621	090700	1951230	2735	2735	2735	2735	10
708	20240621	090600	1923880	2735	2735	2735	2735	501
709	20240621	090500	553645	2735	2735	2735	2735	0
710	20240621	090400	553645	2735	2735	2735	2735	0
711	20240621	090300	553645	2735	2735	2735	2735	3
712	20240621	090200	545440	2740	2740	2740	2740	0
713	20240621	090100	545440	2740	2740	2740	2740	0
714	20240621	090000	545440	2740	2700	2740	2700	202