KissMeData/446070/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	213300	134836845	4975	4975	4975	4975	102
3	20240621	213200	134836845	4975	4975	4975	4975	0
4	20240621	213100	134836845	4975	4975	4975	4975	0
5	20240621	213000	134836845	4975	4975	4975	4975	0
6	20240621	212900	134836845	4975	4975	4975	4975	0
7	20240621	212800	134836845	4975	4975	4975	4975	0
8	20240621	212700	134836845	4975	4975	4975	4975	0
9	20240621	212600	134836845	4975	4975	4975	4975	0
10	20240621	212500	134836845	4975	4975	4975	4975	0
11	20240621	212400	134836845	4975	4975	4975	4975	0
12	20240621	212300	134836845	4975	4975	4975	4975	0
13	20240621	212200	134836845	4975	4975	4975	4975	0
14	20240621	212100	134836845	4975	4975	4975	4975	0
15	20240621	212000	134836845	4975	4975	4975	4975	0
16	20240621	211900	134836845	4975	4975	4975	4975	0
17	20240621	211800	134836845	4975	4975	4975	4975	0
18	20240621	211700	134836845	4975	4975	4975	4975	0
19	20240621	211600	134836845	4975	4975	4975	4975	0
20	20240621	211500	134836845	4975	4975	4975	4975	0
21	20240621	211400	134836845	4975	4975	4975	4975	0
22	20240621	211300	134836845	4975	4975	4975	4975	0
23	20240621	211200	134836845	4975	4975	4975	4975	0
24	20240621	211100	134836845	4975	4975	4975	4975	0
25	20240621	211000	134836845	4975	4975	4975	4975	0
26	20240621	210900	134836845	4975	4975	4975	4975	0
27	20240621	210800	134836845	4975	4975	4975	4975	0
28	20240621	210700	134836845	4975	4975	4975	4975	0
29	20240621	210600	134836845	4975	4975	4975	4975	0
30	20240621	210500	134836845	4975	4975	4975	4975	0
31	20240621	210400	134836845	4975	4975	4975	4975	0
32	20240621	210300	134836845	4975	4975	4975	4975	102
33	20240621	210200	134836845	4975	4975	4975	4975	0
34	20240621	210100	134836845	4975	4975	4975	4975	0
35	20240621	210000	134836845	4975	4975	4975	4975	0
36	20240621	205900	134836845	4975	4975	4975	4975	0
37	20240621	205800	134836845	4975	4975	4975	4975	0
38	20240621	205700	134836845	4975	4975	4975	4975	0
39	20240621	205600	134836845	4975	4975	4975	4975	0
40	20240621	205500	134836845	4975	4975	4975	4975	0
41	20240621	205400	134836845	4975	4975	4975	4975	0
42	20240621	205300	134836845	4975	4975	4975	4975	0
43	20240621	205200	134836845	4975	4975	4975	4975	0
44	20240621	205100	134836845	4975	4975	4975	4975	0
45	20240621	205000	134836845	4975	4975	4975	4975	0
46	20240621	204900	134836845	4975	4975	4975	4975	0
47	20240621	204800	134836845	4975	4975	4975	4975	0
48	20240621	204700	134836845	4975	4975	4975	4975	0
49	20240621	204600	134836845	4975	4975	4975	4975	0
50	20240621	204500	134836845	4975	4975	4975	4975	0
51	20240621	204400	134836845	4975	4975	4975	4975	0
52	20240621	204300	134836845	4975	4975	4975	4975	0
53	20240621	204200	134836845	4975	4975	4975	4975	0
54	20240621	204100	134836845	4975	4975	4975	4975	0
55	20240621	204000	134836845	4975	4975	4975	4975	0
56	20240621	203900	134836845	4975	4975	4975	4975	0
57	20240621	203800	134836845	4975	4975	4975	4975	0
58	20240621	203700	134836845	4975	4975	4975	4975	0
59	20240621	203600	134836845	4975	4975	4975	4975	0
60	20240621	203500	134836845	4975	4975	4975	4975	0
61	20240621	203400	134836845	4975	4975	4975	4975	0
62	20240621	203300	134836845	4975	4975	4975	4975	102
63	20240621	203200	134836845	4975	4975	4975	4975	0
64	20240621	203100	134836845	4975	4975	4975	4975	0
65	20240621	203000	134836845	4975	4975	4975	4975	0
66	20240621	202900	134836845	4975	4975	4975	4975	0
67	20240621	202800	134836845	4975	4975	4975	4975	0
68	20240621	202700	134836845	4975	4975	4975	4975	0
69	20240621	202600	134836845	4975	4975	4975	4975	0
70	20240621	202500	134836845	4975	4975	4975	4975	0
71	20240621	202400	134836845	4975	4975	4975	4975	0
72	20240621	202300	134836845	4975	4975	4975	4975	0
73	20240621	202200	134836845	4975	4975	4975	4975	0
74	20240621	202100	134836845	4975	4975	4975	4975	0
75	20240621	202000	134836845	4975	4975	4975	4975	0
76	20240621	201900	134836845	4975	4975	4975	4975	0
77	20240621	201800	134836845	4975	4975	4975	4975	0
78	20240621	201700	134836845	4975	4975	4975	4975	0
79	20240621	201600	134836845	4975	4975	4975	4975	0
80	20240621	201500	134836845	4975	4975	4975	4975	0
81	20240621	201400	134836845	4975	4975	4975	4975	0
82	20240621	201300	134836845	4975	4975	4975	4975	0
83	20240621	201200	134836845	4975	4975	4975	4975	0
84	20240621	201100	134836845	4975	4975	4975	4975	0
85	20240621	201000	134836845	4975	4975	4975	4975	0
86	20240621	200900	134836845	4975	4975	4975	4975	0
87	20240621	200800	134836845	4975	4975	4975	4975	0
88	20240621	200700	134836845	4975	4975	4975	4975	0
89	20240621	200600	134836845	4975	4975	4975	4975	0
90	20240621	200500	134836845	4975	4975	4975	4975	0
91	20240621	200400	134836845	4975	4975	4975	4975	0
92	20240621	200300	134836845	4975	4975	4975	4975	102
93	20240621	200200	134836845	4975	4975	4975	4975	0
94	20240621	200100	134836845	4975	4975	4975	4975	0
95	20240621	200000	134836845	4975	4975	4975	4975	0
96	20240621	195900	134836845	4975	4975	4975	4975	0
97	20240621	195800	134836845	4975	4975	4975	4975	0
98	20240621	195700	134836845	4975	4975	4975	4975	0
99	20240621	195600	134836845	4975	4975	4975	4975	0
100	20240621	195500	134836845	4975	4975	4975	4975	0
101	20240621	195400	134836845	4975	4975	4975	4975	0
102	20240621	195300	134836845	4975	4975	4975	4975	0
103	20240621	195200	134836845	4975	4975	4975	4975	0
104	20240621	195100	134836845	4975	4975	4975	4975	0
105	20240621	195000	134836845	4975	4975	4975	4975	0
106	20240621	194900	134836845	4975	4975	4975	4975	0
107	20240621	194800	134836845	4975	4975	4975	4975	0
108	20240621	194700	134836845	4975	4975	4975	4975	0
109	20240621	194600	134836845	4975	4975	4975	4975	0
110	20240621	194500	134836845	4975	4975	4975	4975	0
111	20240621	194400	134836845	4975	4975	4975	4975	0
112	20240621	194300	134836845	4975	4975	4975	4975	0
113	20240621	194200	134836845	4975	4975	4975	4975	0
114	20240621	194100	134836845	4975	4975	4975	4975	0
115	20240621	194000	134836845	4975	4975	4975	4975	0
116	20240621	193900	134836845	4975	4975	4975	4975	0
117	20240621	193800	134836845	4975	4975	4975	4975	0
118	20240621	193700	134836845	4975	4975	4975	4975	0
119	20240621	193600	134836845	4975	4975	4975	4975	0
120	20240621	193500	134836845	4975	4975	4975	4975	0
121	20240621	193400	134836845	4975	4975	4975	4975	0
122	20240621	193300	134836845	4975	4975	4975	4975	102
123	20240621	193200	134836845	4975	4975	4975	4975	0
124	20240621	193100	134836845	4975	4975	4975	4975	0
125	20240621	193000	134836845	4975	4975	4975	4975	0
126	20240621	192900	134836845	4975	4975	4975	4975	0
127	20240621	192800	134836845	4975	4975	4975	4975	0
128	20240621	192700	134836845	4975	4975	4975	4975	0
129	20240621	192600	134836845	4975	4975	4975	4975	0
130	20240621	192500	134836845	4975	4975	4975	4975	0
131	20240621	192400	134836845	4975	4975	4975	4975	0
132	20240621	192300	134836845	4975	4975	4975	4975	0
133	20240621	192200	134836845	4975	4975	4975	4975	0
134	20240621	192100	134836845	4975	4975	4975	4975	0
135	20240621	192000	134836845	4975	4975	4975	4975	0
136	20240621	191900	134836845	4975	4975	4975	4975	0
137	20240621	191800	134836845	4975	4975	4975	4975	0
138	20240621	191700	134836845	4975	4975	4975	4975	0
139	20240621	191600	134836845	4975	4975	4975	4975	0
140	20240621	191500	134836845	4975	4975	4975	4975	0
141	20240621	191400	134836845	4975	4975	4975	4975	0
142	20240621	191300	134836845	4975	4975	4975	4975	0
143	20240621	191200	134836845	4975	4975	4975	4975	0
144	20240621	191100	134836845	4975	4975	4975	4975	0
145	20240621	191000	134836845	4975	4975	4975	4975	0
146	20240621	190900	134836845	4975	4975	4975	4975	0
147	20240621	190800	134836845	4975	4975	4975	4975	0
148	20240621	190700	134836845	4975	4975	4975	4975	0
149	20240621	190600	134836845	4975	4975	4975	4975	0
150	20240621	190500	134836845	4975	4975	4975	4975	0
151	20240621	190400	134836845	4975	4975	4975	4975	0
152	20240621	190300	134836845	4975	4975	4975	4975	102
153	20240621	190200	134836845	4975	4975	4975	4975	0
154	20240621	190100	134836845	4975	4975	4975	4975	0
155	20240621	190000	134836845	4975	4975	4975	4975	0
156	20240621	185900	134836845	4975	4975	4975	4975	0
157	20240621	185800	134836845	4975	4975	4975	4975	0
158	20240621	185700	134836845	4975	4975	4975	4975	0
159	20240621	185600	134836845	4975	4975	4975	4975	0
160	20240621	185500	134836845	4975	4975	4975	4975	0
161	20240621	185400	134836845	4975	4975	4975	4975	0
162	20240621	185300	134836845	4975	4975	4975	4975	0
163	20240621	185200	134836845	4975	4975	4975	4975	0
164	20240621	185100	134836845	4975	4975	4975	4975	0
165	20240621	185000	134836845	4975	4975	4975	4975	0
166	20240621	184900	134836845	4975	4975	4975	4975	0
167	20240621	184800	134836845	4975	4975	4975	4975	0
168	20240621	184700	134836845	4975	4975	4975	4975	0
169	20240621	184600	134836845	4975	4975	4975	4975	0
170	20240621	184500	134836845	4975	4975	4975	4975	0
171	20240621	184400	134836845	4975	4975	4975	4975	0
172	20240621	184300	134836845	4975	4975	4975	4975	0
173	20240621	184200	134836845	4975	4975	4975	4975	0
174	20240621	184100	134836845	4975	4975	4975	4975	0
175	20240621	184000	134836845	4975	4975	4975	4975	0
176	20240621	183900	134836845	4975	4975	4975	4975	0
177	20240621	183800	134836845	4975	4975	4975	4975	0
178	20240621	183700	134836845	4975	4975	4975	4975	0
179	20240621	183600	134836845	4975	4975	4975	4975	0
180	20240621	183500	134836845	4975	4975	4975	4975	0
181	20240621	183400	134836845	4975	4975	4975	4975	0
182	20240621	183300	134836845	4975	4975	4975	4975	102
183	20240621	183200	134836845	4975	4975	4975	4975	0
184	20240621	183100	134836845	4975	4975	4975	4975	0
185	20240621	183000	134836845	4975	4975	4975	4975	0
186	20240621	182900	134836845	4975	4975	4975	4975	0
187	20240621	182800	134836845	4975	4975	4975	4975	0
188	20240621	182700	134836845	4975	4975	4975	4975	0
189	20240621	182600	134836845	4975	4975	4975	4975	0
190	20240621	182500	134836845	4975	4975	4975	4975	0
191	20240621	182400	134836845	4975	4975	4975	4975	0
192	20240621	182300	134836845	4975	4975	4975	4975	0
193	20240621	182200	134836845	4975	4975	4975	4975	0
194	20240621	182100	134836845	4975	4975	4975	4975	0
195	20240621	182000	134836845	4975	4975	4975	4975	0
196	20240621	181900	134836845	4975	4975	4975	4975	0
197	20240621	181800	134836845	4975	4975	4975	4975	0
198	20240621	181700	134836845	4975	4975	4975	4975	0
199	20240621	181600	134836845	4975	4975	4975	4975	0
200	20240621	181500	134836845	4975	4975	4975	4975	0
201	20240621	181400	134836845	4975	4975	4975	4975	0
202	20240621	181300	134836845	4975	4975	4975	4975	0
203	20240621	181200	134836845	4975	4975	4975	4975	0
204	20240621	181100	134836845	4975	4975	4975	4975	0
205	20240621	181000	134836845	4975	4975	4975	4975	0
206	20240621	180900	134836845	4975	4975	4975	4975	0
207	20240621	180800	134836845	4975	4975	4975	4975	0
208	20240621	180700	134836845	4975	4975	4975	4975	0
209	20240621	180600	134836845	4975	4975	4975	4975	0
210	20240621	180500	134836845	4975	4975	4975	4975	0
211	20240621	180400	134836845	4975	4975	4975	4975	0
212	20240621	180300	134836845	4975	4975	4975	4975	102
213	20240621	180200	134836845	4975	4975	4975	4975	0
214	20240621	180100	134836845	4975	4975	4975	4975	0
215	20240621	180000	134836845	4975	4975	4975	4975	0
216	20240621	175900	134836845	4975	4975	4975	4975	0
217	20240621	175800	134836845	4975	4975	4975	4975	0
218	20240621	175700	134836845	4975	4975	4975	4975	0
219	20240621	175600	134836845	4975	4975	4975	4975	0
220	20240621	175500	134836845	4975	4975	4975	4975	0
221	20240621	175400	134836845	4975	4975	4975	4975	0
222	20240621	175300	134836845	4975	4975	4975	4975	0
223	20240621	175200	134836845	4975	4975	4975	4975	0
224	20240621	175100	134836845	4975	4975	4975	4975	0
225	20240621	175000	134836845	4975	4975	4975	4975	0
226	20240621	174900	134836845	4975	4975	4975	4975	0
227	20240621	174800	134836845	4975	4975	4975	4975	0
228	20240621	174700	134836845	4975	4975	4975	4975	0
229	20240621	174600	134836845	4975	4975	4975	4975	0
230	20240621	174500	134836845	4975	4975	4975	4975	0
231	20240621	174400	134836845	4975	4975	4975	4975	0
232	20240621	174300	134836845	4975	4975	4975	4975	0
233	20240621	174200	134836845	4975	4975	4975	4975	0
234	20240621	174100	134836845	4975	4975	4975	4975	0
235	20240621	174000	134836845	4975	4975	4975	4975	0
236	20240621	173900	134836845	4975	4975	4975	4975	0
237	20240621	173800	134836845	4975	4975	4975	4975	0
238	20240621	173700	134836845	4975	4975	4975	4975	0
239	20240621	173600	134836845	4975	4975	4975	4975	0
240	20240621	173500	134836845	4975	4975	4975	4975	0
241	20240621	173400	134836845	4975	4975	4975	4975	0
242	20240621	173300	134836845	4975	4975	4975	4975	102
243	20240621	173200	134836845	4975	4975	4975	4975	0
244	20240621	173100	134836845	4975	4975	4975	4975	0
245	20240621	173000	134836845	4975	4975	4975	4975	0
246	20240621	172900	134836845	4975	4975	4975	4975	0
247	20240621	172800	134836845	4975	4975	4975	4975	0
248	20240621	172700	134836845	4975	4975	4975	4975	0
249	20240621	172600	134836845	4975	4975	4975	4975	0
250	20240621	172500	134836845	4975	4975	4975	4975	0
251	20240621	172400	134836845	4975	4975	4975	4975	0
252	20240621	172300	134836845	4975	4975	4975	4975	0
253	20240621	172200	134836845	4975	4975	4975	4975	0
254	20240621	172100	134836845	4975	4975	4975	4975	0
255	20240621	172000	134836845	4975	4975	4975	4975	0
256	20240621	171900	134836845	4975	4975	4975	4975	0
257	20240621	171800	134836845	4975	4975	4975	4975	0
258	20240621	171700	134836845	4975	4975	4975	4975	0
259	20240621	171600	134836845	4975	4975	4975	4975	0
260	20240621	171500	134836845	4975	4975	4975	4975	0
261	20240621	171400	134836845	4975	4975	4975	4975	0
262	20240621	171300	134836845	4975	4975	4975	4975	0
263	20240621	171200	134836845	4975	4975	4975	4975	0
264	20240621	171100	134836845	4975	4975	4975	4975	0
265	20240621	171000	134836845	4975	4975	4975	4975	0
266	20240621	170900	134836845	4975	4975	4975	4975	0
267	20240621	170800	134836845	4975	4975	4975	4975	0
268	20240621	170700	134836845	4975	4975	4975	4975	0
269	20240621	170600	134836845	4975	4975	4975	4975	0
270	20240621	170500	134836845	4975	4975	4975	4975	0
271	20240621	170400	134836845	4975	4975	4975	4975	0
272	20240621	170300	134836845	4975	4975	4975	4975	102
273	20240621	170200	134836845	4975	4975	4975	4975	0
274	20240621	170100	134836845	4975	4975	4975	4975	0
275	20240621	170000	134836845	4975	4975	4975	4975	0
276	20240621	165900	134836845	4975	4975	4975	4975	0
277	20240621	165800	134836845	4975	4975	4975	4975	0
278	20240621	165700	134836845	4975	4975	4975	4975	0
279	20240621	165600	134836845	4975	4975	4975	4975	0
280	20240621	165500	134836845	4975	4975	4975	4975	0
281	20240621	165400	134836845	4975	4975	4975	4975	0
282	20240621	165300	134836845	4975	4975	4975	4975	0
283	20240621	165200	134836845	4975	4975	4975	4975	0
284	20240621	165100	134836845	4975	4975	4975	4975	0
285	20240621	165000	134836845	4975	4975	4975	4975	0
286	20240621	164900	134836845	4975	4975	4975	4975	0
287	20240621	164800	134836845	4975	4975	4975	4975	0
288	20240621	164700	134836845	4975	4975	4975	4975	0
289	20240621	164600	134836845	4975	4975	4975	4975	0
290	20240621	164500	134836845	4975	4975	4975	4975	0
291	20240621	164400	134836845	4975	4975	4975	4975	0
292	20240621	164300	134836845	4975	4975	4975	4975	0
293	20240621	164200	134836845	4975	4975	4975	4975	0
294	20240621	164100	134836845	4975	4975	4975	4975	0
295	20240621	164000	134836845	4975	4975	4975	4975	0
296	20240621	163900	134836845	4975	4975	4975	4975	0
297	20240621	163800	134836845	4975	4975	4975	4975	0
298	20240621	163700	134836845	4975	4975	4975	4975	0
299	20240621	163600	134836845	4975	4975	4975	4975	0
300	20240621	163500	134836845	4975	4975	4975	4975	0
301	20240621	163400	134836845	4975	4975	4975	4975	0
302	20240621	163300	134836845	4975	4975	4975	4975	102
303	20240621	163200	134836845	4975	4975	4975	4975	0
304	20240621	163100	134836845	4975	4975	4975	4975	0
305	20240621	163000	134836845	4975	4975	4975	4975	0
306	20240621	162900	134836845	4975	4975	4975	4975	0
307	20240621	162800	134836845	4975	4975	4975	4975	0
308	20240621	162700	134836845	4975	4975	4975	4975	0
309	20240621	162600	134836845	4975	4975	4975	4975	0
310	20240621	162500	134836845	4975	4975	4975	4975	0
311	20240621	162400	134836845	4975	4975	4975	4975	0
312	20240621	162300	134836845	4975	4975	4975	4975	0
313	20240621	162200	134836845	4975	4975	4975	4975	0
314	20240621	162100	134836845	4975	4975	4975	4975	0
315	20240621	162000	134836845	4975	4975	4975	4975	0
316	20240621	161900	134836845	4975	4975	4975	4975	0
317	20240621	161800	134836845	4975	4975	4975	4975	0
318	20240621	161700	134836845	4975	4975	4975	4975	0
319	20240621	161600	134836845	4975	4975	4975	4975	0
320	20240621	161500	134836845	4975	4975	4975	4975	0
321	20240621	161400	134836845	4975	4975	4975	4975	0
322	20240621	161300	134836845	4975	4975	4975	4975	0
323	20240621	161200	134836845	4975	4975	4975	4975	0
324	20240621	161100	134836845	4975	4975	4975	4975	0
325	20240621	161000	134836845	4975	4975	4975	4975	0
326	20240621	160900	134836845	4975	4975	4975	4975	0
327	20240621	160800	134836845	4975	4975	4975	4975	0
328	20240621	160700	134836845	4975	4975	4975	4975	0
329	20240621	160600	134836845	4975	4975	4975	4975	0
330	20240621	160500	134836845	4975	4975	4975	4975	0
331	20240621	160400	134836845	4975	4975	4975	4975	0
332	20240621	160300	134836845	4975	4975	4975	4975	102
333	20240621	160200	134836845	4975	4975	4975	4975	0
334	20240621	160100	134836845	4975	4975	4975	4975	0
335	20240621	160000	134836845	4975	4975	4975	4975	0
336	20240621	155900	134836845	4975	4975	4975	4975	0
337	20240621	155800	134836845	4975	4975	4975	4975	0
338	20240621	155700	134836845	4975	4975	4975	4975	0
339	20240621	155600	134836845	4975	4975	4975	4975	0
340	20240621	155500	134836845	4975	4975	4975	4975	0
341	20240621	155400	134836845	4975	4975	4975	4975	0
342	20240621	155300	134836845	4975	4975	4975	4975	0
343	20240621	155200	134836845	4975	4975	4975	4975	0
344	20240621	155100	134836845	4975	4975	4975	4975	0
345	20240621	155000	134836845	4975	4975	4975	4975	0
346	20240621	154900	134836845	4975	4975	4975	4975	0
347	20240621	154800	134836845	4975	4975	4975	4975	0
348	20240621	154700	134836845	4975	4975	4975	4975	0
349	20240621	154600	134836845	4975	4975	4975	4975	0
350	20240621	154500	134836845	4975	4975	4975	4975	0
351	20240621	154400	134836845	4975	4975	4975	4975	0
352	20240621	154300	134836845	4975	4975	4975	4975	0
353	20240621	154200	134836845	4975	4975	4975	4975	0
354	20240621	154100	134836845	4975	4975	4975	4975	0
355	20240621	154000	134836845	4975	4975	4975	4975	0
356	20240621	153900	134836845	4975	4975	4975	4975	0
357	20240621	153800	134836845	4975	4975	4975	4975	0
358	20240621	153700	134836845	4975	4975	4975	4975	0
359	20240621	153600	134836845	4975	4975	4975	4975	0
360	20240621	153500	134836845	4975	4975	4975	4975	0
361	20240621	153400	134836845	4975	4975	4975	4975	0
362	20240621	153300	134836845	4975	4975	4975	4975	102
363	20240621	153200	134836845	4975	4975	4975	4975	0
364	20240621	153100	134836845	4975	4975	4975	4975	0
365	20240621	153000	134836845	4975	4975	4975	4975	102
366	20240621	152900	134329395	4980	4980	4980	4980	0
367	20240621	152800	134329395	4980	4980	4980	4980	0
368	20240621	152700	134329395	4980	4980	4980	4980	0
369	20240621	152600	134329395	4980	4980	4980	4980	0
370	20240621	152500	134329395	4980	4980	4980	4980	0
371	20240621	152400	134329395	4980	4980	4980	4980	0
372	20240621	152300	134329395	4980	4980	4980	4980	0
373	20240621	152200	134329395	4980	4980	4980	4980	0
374	20240621	152100	134329395	4980	4980	4980	4980	0
375	20240621	152000	134329395	4980	4980	4980	4980	0
376	20240621	151900	134329395	4980	4980	4980	4980	0
377	20240621	151800	134329395	4980	4980	4980	4980	0
378	20240621	151700	134329395	4980	4980	4980	4980	0
379	20240621	151600	134329395	4980	4980	4980	4980	0
380	20240621	151500	134329395	4980	4980	4980	4955	92
381	20240621	151400	133873485	4955	4955	4980	4955	20
382	20240621	151300	133774360	4980	4980	4980	4980	1
383	20240621	151200	133769380	4960	4955	4960	4955	431
384	20240621	151100	131632110	4950	4950	4950	4950	100
385	20240621	151000	131137110	4950	4945	4950	4945	118
386	20240621	150900	130553075	4945	4945	4945	4945	632
387	20240621	150800	127427835	4945	4945	4945	4945	400
388	20240621	150700	125449835	4945	4945	4945	4945	0
389	20240621	150600	125449835	4945	4945	4945	4945	1
390	20240621	150500	125444890	4945	4945	4945	4945	0
391	20240621	150400	125444890	4945	4945	4945	4945	0
392	20240621	150300	125444890	4945	4945	4945	4945	0
393	20240621	150200	125444890	4945	4945	4945	4945	0
394	20240621	150100	125444890	4945	4945	4945	4945	5
395	20240621	150000	125420165	4945	4945	4945	4945	550
396	20240621	145900	122700415	4950	4950	4950	4950	0
397	20240621	145800	122700415	4950	4950	4950	4950	0
398	20240621	145700	122700415	4950	4950	4950	4950	0
399	20240621	145600	122700415	4950	4985	4985	4950	84
400	20240621	145500	122284230	4985	4985	4985	4985	20
401	20240621	145400	122184530	4985	4985	4985	4985	21
402	20240621	145300	122079845	4965	4965	4965	4965	0
403	20240621	145200	122079845	4965	4965	4965	4965	180
404	20240621	145100	121186145	4985	4985	4985	4985	0
405	20240621	145000	121186145	4985	4985	4985	4985	0
406	20240621	144900	121186145	4985	4985	4985	4985	0
407	20240621	144800	121186145	4985	4985	4985	4985	3
408	20240621	144700	121171190	4975	4975	4975	4975	91
409	20240621	144600	120718465	4985	4985	4985	4985	0
410	20240621	144500	120718465	4985	4985	4985	4985	0
411	20240621	144400	120718465	4985	4985	4985	4985	1
412	20240621	144300	120713480	4945	4945	4945	4945	0
413	20240621	144200	120713480	4945	4945	4945	4945	205
414	20240621	144100	119699755	4945	4945	4945	4945	30
415	20240621	144000	119551405	4945	4970	4970	4945	8964
416	20240621	143900	75123010	4975	4975	4975	4975	0
417	20240621	143800	75123010	4975	4975	4975	4975	0
418	20240621	143700	75123010	4975	4975	4975	4975	0
419	20240621	143600	75123010	4975	4975	4975	4975	0
420	20240621	143500	75123010	4975	4975	4975	4975	0
421	20240621	143400	75123010	4975	4975	4975	4975	0
422	20240621	143300	75123010	4975	4975	4975	4975	11
423	20240621	143200	75068285	4985	4985	4985	4985	0
424	20240621	143100	75068285	4985	4985	4985	4985	0
425	20240621	143000	75068285	4985	4985	4985	4985	0
426	20240621	142900	75068285	4985	4985	4985	4985	0
427	20240621	142800	75068285	4985	4985	4985	4985	0
428	20240621	142700	75068285	4985	4985	4985	4985	2
429	20240621	142600	75058315	4975	4975	4975	4975	0
430	20240621	142500	75058315	4975	4975	4975	4975	0
431	20240621	142400	75058315	4975	4975	4975	4975	0
432	20240621	142300	75058315	4975	4975	4975	4975	81
433	20240621	142200	74655340	4970	4970	4970	4970	0
434	20240621	142100	74655340	4970	4970	4970	4970	0
435	20240621	142000	74655340	4970	4970	4970	4970	1
436	20240621	141900	74650370	4970	4970	4970	4970	11
437	20240621	141800	74595700	4970	4970	4970	4970	364
438	20240621	141700	72786620	5000	5000	5000	5000	0
439	20240621	141600	72786620	5000	5000	5000	5000	0
440	20240621	141500	72786620	5000	5000	5000	5000	0
441	20240621	141400	72786620	5000	5000	5000	5000	0
442	20240621	141300	72786620	5000	5000	5000	5000	0
443	20240621	141200	72786620	5000	5000	5000	5000	0
444	20240621	141100	72786620	5000	5000	5000	5000	0
445	20240621	141000	72786620	5000	5000	5000	5000	0
446	20240621	140900	72786620	5000	5000	5000	5000	0
447	20240621	140800	72786620	5000	5000	5000	5000	0
448	20240621	140700	72786620	5000	5000	5000	5000	0
449	20240621	140600	72786620	5000	5000	5000	5000	0
450	20240621	140500	72786620	5000	5000	5000	5000	1
451	20240621	140400	72781620	4970	4970	4970	4970	0
452	20240621	140300	72781620	4970	4970	4970	4970	0
453	20240621	140200	72781620	4970	4970	4970	4970	1019
454	20240621	140100	67717190	5000	5000	5000	5000	0
455	20240621	140000	67717190	5000	5000	5000	5000	0
456	20240621	135900	67717190	5000	5000	5000	5000	0
457	20240621	135800	67717190	5000	5000	5000	5000	0
458	20240621	135700	67717190	5000	5000	5000	5000	0
459	20240621	135600	67717190	5000	5000	5000	5000	0
460	20240621	135500	67717190	5000	5000	5000	5000	0
461	20240621	135400	67717190	5000	5000	5000	5000	1
462	20240621	135300	67712190	5000	5000	5000	5000	0
463	20240621	135200	67712190	5000	5000	5000	5000	0
464	20240621	135100	67712190	5000	5000	5000	5000	0
465	20240621	135000	67712190	5000	5000	5000	5000	0
466	20240621	134900	67712190	5000	5000	5000	5000	0
467	20240621	134800	67712190	5000	5000	5000	5000	1
468	20240621	134700	67707190	5000	5000	5000	5000	0
469	20240621	134600	67707190	5000	5000	5000	5000	0
470	20240621	134500	67707190	5000	5000	5000	5000	0
471	20240621	134400	67707190	5000	5000	5000	5000	0
472	20240621	134300	67707190	5000	5000	5000	5000	0
473	20240621	134200	67707190	5000	5000	5000	5000	1
474	20240621	134100	67702190	5000	5000	5000	5000	0
475	20240621	134000	67702190	5000	5000	5000	5000	2
476	20240621	133900	67692190	4970	4970	4970	4970	36
477	20240621	133800	67513270	5000	5000	5000	5000	0
478	20240621	133700	67513270	5000	5000	5000	5000	0
479	20240621	133600	67513270	5000	5000	5000	5000	1
480	20240621	133500	67508270	5000	5000	5000	5000	0
481	20240621	133400	67508270	5000	5000	5000	5000	0
482	20240621	133300	67508270	5000	5000	5000	5000	0
483	20240621	133200	67508270	5000	5000	5000	5000	0
484	20240621	133100	67508270	5000	5000	5000	5000	0
485	20240621	133000	67508270	5000	5000	5000	5000	1
486	20240621	132900	67503270	5000	5000	5000	5000	0
487	20240621	132800	67503270	5000	5000	5000	5000	0
488	20240621	132700	67503270	5000	5000	5000	5000	0
489	20240621	132600	67503270	5000	5000	5000	5000	0
490	20240621	132500	67503270	5000	5000	5000	5000	0
491	20240621	132400	67503270	5000	5000	5000	5000	1
492	20240621	132300	67498270	5000	5000	5000	5000	0
493	20240621	132200	67498270	5000	5000	5000	5000	0
494	20240621	132100	67498270	5000	5000	5000	5000	0
495	20240621	132000	67498270	5000	5000	5000	5000	0
496	20240621	131900	67498270	5000	5000	5000	5000	0
497	20240621	131800	67498270	5000	5000	5000	5000	1
498	20240621	131700	67493270	5000	5000	5000	5000	0
499	20240621	131600	67493270	5000	5000	5000	5000	0
500	20240621	131500	67493270	5000	4990	5000	4990	63
501	20240621	131400	67178695	4990	4990	4990	4990	0
502	20240621	131300	67178695	4990	4990	4990	4990	0
503	20240621	131200	67178695	4990	4990	4990	4990	1
504	20240621	131100	67173705	4990	4990	4990	4990	0
505	20240621	131000	67173705	4990	4990	4990	4990	0
506	20240621	130900	67173705	4990	4990	4990	4990	1
507	20240621	130800	67168715	4990	4990	4990	4990	0
508	20240621	130700	67168715	4990	4990	4990	4990	0
509	20240621	130600	67168715	4990	4990	4990	4990	1
510	20240621	130500	67163725	4990	4990	4990	4990	1
511	20240621	130400	67158735	4990	4990	4990	4990	0
512	20240621	130300	67158735	4990	4990	4990	4990	0
513	20240621	130200	67158735	4990	4990	4990	4990	0
514	20240621	130100	67158735	4990	4990	4990	4990	0
515	20240621	130000	67158735	4990	4990	4990	4990	11
516	20240621	125900	67103845	4960	4960	4960	4960	0
517	20240621	125800	67103845	4960	4965	4965	4960	2096
518	20240621	125700	56702825	4970	4970	4970	4970	14
519	20240621	125600	56633245	4995	4995	4995	4995	0
520	20240621	125500	56633245	4995	4995	4995	4995	0
521	20240621	125400	56633245	4995	4990	4995	4990	11
522	20240621	125300	56578350	4970	4975	4975	4970	15
523	20240621	125200	56503795	4995	4995	4995	4995	0
524	20240621	125100	56503795	4995	4995	4995	4995	0
525	20240621	125000	56503795	4995	4995	4995	4995	0
526	20240621	124900	56503795	4995	4995	4995	4995	0
527	20240621	124800	56503795	4995	4995	4995	4995	1
528	20240621	124700	56498800	4995	4995	4995	4995	0
529	20240621	124600	56498800	4995	4995	4995	4995	0
530	20240621	124500	56498800	4995	4995	4995	4995	0
531	20240621	124400	56498800	4995	4995	4995	4995	0
532	20240621	124300	56498800	4995	4995	4995	4995	0
533	20240621	124200	56498800	4995	4995	4995	4995	1
534	20240621	124100	56493805	4995	4995	4995	4995	0
535	20240621	124000	56493805	4995	4995	4995	4995	0
536	20240621	123900	56493805	4995	4995	4995	4995	1
537	20240621	123800	56488810	4995	4995	4995	4995	0
538	20240621	123700	56488810	4995	4995	4995	4995	0
539	20240621	123600	56488810	4995	4995	4995	4995	1
540	20240621	123500	56483815	4995	4995	4995	4995	0
541	20240621	123400	56483815	4995	4995	4995	4995	0
542	20240621	123300	56483815	4995	4995	4995	4995	0
543	20240621	123200	56483815	4995	4995	4995	4995	10
544	20240621	123100	56433865	4995	4995	4995	4995	0
545	20240621	123000	56433865	4995	4995	4995	4995	1
546	20240621	122900	56428870	4995	4995	4995	4995	8
547	20240621	122800	56388910	4995	4995	4995	4995	2
548	20240621	122700	56378920	4990	4990	4990	4990	302
549	20240621	122600	54871940	4990	4990	4990	4990	0
550	20240621	122500	54871940	4990	4990	4990	4990	0
551	20240621	122400	54871940	4990	4990	4990	4990	1
552	20240621	122300	54866950	4980	4980	4980	4980	0
553	20240621	122200	54866950	4980	4985	4985	4980	20
554	20240621	122100	54767300	4980	4985	4985	4980	121
555	20240621	122000	54164170	4985	4985	4985	4985	0
556	20240621	121900	54164170	4985	4985	4985	4985	0
557	20240621	121800	54164170	4985	4985	4985	4985	1
558	20240621	121700	54159185	4970	4970	4970	4970	0
559	20240621	121600	54159185	4970	4970	4970	4970	653
560	20240621	121500	50913775	4970	4970	4970	4970	0
561	20240621	121400	50913775	4970	4970	4970	4970	0
562	20240621	121300	50913775	4970	4970	4970	4970	0
563	20240621	121200	50913775	4970	4970	4970	4970	1
564	20240621	121100	50908805	4970	4970	4970	4970	0
565	20240621	121000	50908805	4970	4970	4970	4970	0
566	20240621	120900	50908805	4970	4970	4970	4970	8
567	20240621	120800	50869045	4985	4985	4985	4985	0
568	20240621	120700	50869045	4985	4985	4985	4985	0
569	20240621	120600	50869045	4985	4985	4985	4985	1
570	20240621	120500	50864060	4970	4970	4970	4970	0
571	20240621	120400	50864060	4970	4970	4970	4970	0
572	20240621	120300	50864060	4970	4970	4970	4970	0
573	20240621	120200	50864060	4970	4970	4970	4970	0
574	20240621	120100	50864060	4970	4970	4970	4970	46
575	20240621	120000	50635440	4985	4985	4985	4985	1
576	20240621	115900	50630455	4970	4970	4970	4970	0
577	20240621	115800	50630455	4970	4970	4970	4970	0
578	20240621	115700	50630455	4970	4970	4970	4970	122
579	20240621	115600	50024115	4990	4990	4990	4990	0
580	20240621	115500	50024115	4990	4990	4990	4990	0
581	20240621	115400	50024115	4990	4990	4990	4990	1
582	20240621	115300	50019125	4990	4990	4990	4990	0
583	20240621	115200	50019125	4990	4990	4990	4990	0
584	20240621	115100	50019125	4990	4990	4990	4990	0
585	20240621	115000	50019125	4990	4990	4990	4990	0
586	20240621	114900	50019125	4990	4990	4990	4990	0
587	20240621	114800	50019125	4990	4990	4990	4990	1
588	20240621	114700	50014135	4990	4990	4990	4990	0
589	20240621	114600	50014135	4990	4990	4990	4990	0
590	20240621	114500	50014135	4990	4990	4990	4990	0
591	20240621	114400	50014135	4990	4980	4990	4970	2037
592	20240621	114300	39879210	4990	4990	4990	4990	0
593	20240621	114200	39879210	4990	4990	4990	4990	2
594	20240621	114100	39869230	4980	4980	4980	4980	0
595	20240621	114000	39869230	4980	4980	4980	4980	0
596	20240621	113900	39869230	4980	4980	4980	4980	0
597	20240621	113800	39869230	4980	4980	4980	4980	2
598	20240621	113700	39859270	4990	4990	4990	4990	0
599	20240621	113600	39859270	4990	4990	4990	4990	0
600	20240621	113500	39859270	4990	4990	4990	4990	0
601	20240621	113400	39859270	4990	4990	4990	4990	0
602	20240621	113300	39859270	4990	4990	4990	4990	0
603	20240621	113200	39859270	4990	4990	4990	4990	0
604	20240621	113100	39859270	4990	4990	4990	4990	0
605	20240621	113000	39859270	4990	4990	4990	4990	1
606	20240621	112900	39854280	4975	4975	4975	4975	0
607	20240621	112800	39854280	4975	4975	4975	4975	0
608	20240621	112700	39854280	4975	4975	4975	4975	64
609	20240621	112600	39535880	5000	5000	5000	5000	0
610	20240621	112500	39535880	5000	5000	5000	5000	0
611	20240621	112400	39535880	5000	5000	5000	5000	0
612	20240621	112300	39535880	5000	5000	5000	5000	0
613	20240621	112200	39535880	5000	5000	5000	5000	0
614	20240621	112100	39535880	5000	5000	5000	5000	0
615	20240621	112000	39535880	5000	5000	5000	5000	0
616	20240621	111900	39535880	5000	5000	5000	5000	0
617	20240621	111800	39535880	5000	5000	5000	5000	0
618	20240621	111700	39535880	5000	5000	5000	5000	0
619	20240621	111600	39535880	5000	5000	5000	5000	0
620	20240621	111500	39535880	5000	5000	5000	5000	0
621	20240621	111400	39535880	5000	5000	5000	5000	0
622	20240621	111300	39535880	5000	5000	5000	5000	0
623	20240621	111200	39535880	5000	5000	5000	5000	0
624	20240621	111100	39535880	5000	5000	5000	5000	0
625	20240621	111000	39535880	5000	5000	5000	5000	0
626	20240621	110900	39535880	5000	5000	5000	5000	0
627	20240621	110800	39535880	5000	5000	5000	5000	0
628	20240621	110700	39535880	5000	5000	5000	5000	0
629	20240621	110600	39535880	5000	5000	5000	5000	0
630	20240621	110500	39535880	5000	5000	5000	5000	200
631	20240621	110400	38535880	5000	5000	5000	5000	0
632	20240621	110300	38535880	5000	5000	5000	5000	0
633	20240621	110200	38535880	5000	4980	5000	4975	617
634	20240621	110100	35465060	5000	5000	5000	5000	0
635	20240621	110000	35465060	5000	5000	5000	5000	1
636	20240621	105900	35460060	4980	4980	4980	4980	0
637	20240621	105800	35460060	4980	4980	4980	4980	0
638	20240621	105700	35460060	4980	4980	4980	4980	0
639	20240621	105600	35460060	4980	4980	4980	4980	200
640	20240621	105500	34464060	4975	4975	4975	4975	25
641	20240621	105400	34339685	5000	5000	5000	5000	0
642	20240621	105300	34339685	5000	5000	5000	5000	0
643	20240621	105200	34339685	5000	5000	5000	5000	0
644	20240621	105100	34339685	5000	5000	5000	5000	3
645	20240621	105000	34324685	4985	4985	4985	4985	0
646	20240621	104900	34324685	4985	4985	4985	4985	43
647	20240621	104800	34110330	5010	5010	5010	5010	0
648	20240621	104700	34110330	5010	5010	5010	5010	2
649	20240621	104600	34100310	4985	4985	4985	4985	0
650	20240621	104500	34100310	4985	4985	4985	4985	58
651	20240621	104400	33811180	4985	4985	4985	4985	11
652	20240621	104300	33756345	4985	4985	4985	4985	0
653	20240621	104200	33756345	4985	4985	4985	4985	10
654	20240621	104100	33706495	4985	4985	4985	4985	0
655	20240621	104000	33706495	4985	4990	4990	4985	500
656	20240621	103900	31212245	4990	4990	4990	4990	172
657	20240621	103800	30353965	4990	4990	4990	4990	0
658	20240621	103700	30353965	4990	4990	4990	4990	5
659	20240621	103600	30329015	5010	5010	5010	5010	0
660	20240621	103500	30329015	5010	5010	5010	5010	0
661	20240621	103400	30329015	5010	5010	5010	5010	0
662	20240621	103300	30329015	5010	5010	5010	5010	30
663	20240621	103200	30178715	5010	5010	5010	5010	0
664	20240621	103100	30178715	5010	5010	5010	5010	0
665	20240621	103000	30178715	5010	5010	5010	5010	0
666	20240621	102900	30178715	5010	5010	5010	5010	0
667	20240621	102800	30178715	5010	5010	5010	5010	0
668	20240621	102700	30178715	5010	5010	5010	5010	0
669	20240621	102600	30178715	5010	5010	5010	5010	33
670	20240621	102500	30013385	5010	5010	5010	5010	23
671	20240621	102400	29898155	5010	5010	5010	5010	10
672	20240621	102300	29848055	5020	5020	5020	5020	0
673	20240621	102200	29848055	5020	5020	5020	5020	0
674	20240621	102100	29848055	5020	5020	5020	5020	0
675	20240621	102000	29848055	5020	5020	5020	5020	0
676	20240621	101900	29848055	5020	5020	5020	5020	0
677	20240621	101800	29848055	5020	5020	5020	5020	0
678	20240621	101700	29848055	5020	5020	5020	5020	0
679	20240621	101600	29848055	5020	5020	5020	5020	0
680	20240621	101500	29848055	5020	5020	5020	5020	0
681	20240621	101400	29848055	5020	5020	5020	5020	0
682	20240621	101300	29848055	5020	5020	5020	5020	0
683	20240621	101200	29848055	5020	5020	5020	5020	0
684	20240621	101100	29848055	5020	5020	5020	5020	0
685	20240621	101000	29848055	5020	5020	5020	5020	4
686	20240621	100900	29827975	5010	5010	5010	5010	10
687	20240621	100800	29777875	5020	5020	5020	5020	0
688	20240621	100700	29777875	5020	4960	5020	4960	153
689	20240621	100600	29018875	4960	4960	4960	4950	1451
690	20240621	100500	21824915	4950	4950	4950	4950	0
691	20240621	100400	21824915	4950	4960	4960	4950	805
692	20240621	100300	17833020	4960	4960	4960	4960	0
693	20240621	100200	17833020	4960	4970	4970	4960	990
694	20240621	100100	12922265	4975	4975	4975	4975	16
695	20240621	100000	12842665	4980	4980	4980	4980	0
696	20240621	095900	12842665	4980	4980	4980	4980	10
697	20240621	095800	12792865	4980	4980	4980	4980	0
698	20240621	095700	12792865	4980	4980	4980	4980	0
699	20240621	095600	12792865	4980	4980	4980	4980	0
700	20240621	095500	12792865	4980	4980	4980	4980	0
701	20240621	095400	12792865	4980	4980	4980	4980	41
702	20240621	095300	12588685	4980	4980	4980	4980	53
703	20240621	095200	12324745	4985	4985	4985	4985	0
704	20240621	095100	12324745	4985	4985	4985	4985	0
705	20240621	095000	12324745	4985	4990	4990	4985	49
706	20240621	094900	12080415	4995	4995	4995	4995	0
707	20240621	094800	12080415	4995	4995	4995	4995	0
708	20240621	094700	12080415	4995	4995	4995	4995	0
709	20240621	094600	12080415	4995	4995	4995	4995	0
710	20240621	094500	12080415	4995	4995	4995	4995	13
711	20240621	094400	12015480	5000	5000	5000	5000	0
712	20240621	094300	12015480	5000	4990	5000	4990	190
713	20240621	094200	11066370	5000	5000	5000	5000	1
714	20240621	094100	11061370	4995	4995	4995	4995	0
715	20240621	094000	11061370	4995	5000	5000	4995	88
716	20240621	093900	10621420	5030	5030	5030	5030	0
717	20240621	093800	10621420	5030	5030	5030	5030	0
718	20240621	093700	10621420	5030	5030	5030	5030	10
719	20240621	093600	10571120	5030	5030	5030	5030	0
720	20240621	093500	10571120	5030	5030	5030	5030	0
721	20240621	093400	10571120	5030	5030	5030	5030	0
722	20240621	093300	10571120	5030	5020	5030	5020	46
723	20240621	093200	10340190	5040	5040	5040	5040	0
724	20240621	093100	10340190	5040	5040	5040	5040	0
725	20240621	093000	10340190	5040	5040	5040	5040	0
726	20240621	092900	10340190	5040	5040	5040	5040	0
727	20240621	092800	10340190	5040	5040	5040	5040	10
728	20240621	092700	10289790	5040	5040	5040	5040	0
729	20240621	092600	10289790	5040	5040	5040	5040	0
730	20240621	092500	10289790	5040	5040	5040	5040	0
731	20240621	092400	10289790	5040	5040	5040	5040	0
732	20240621	092300	10289790	5040	4995	5040	4990	31
733	20240621	092200	10134955	4995	4995	4995	4995	0
734	20240621	092100	10134955	4995	5010	5010	4995	294
735	20240621	092000	8664750	5020	5050	5050	5020	2
736	20240621	091900	8654680	5010	5010	5010	5010	0
737	20240621	091800	8654680	5010	5050	5050	5010	49
738	20240621	091700	8408630	5040	5050	5050	5040	3
739	20240621	091600	8393500	5060	5060	5060	5060	0
740	20240621	091500	8393500	5060	5060	5060	5060	1
741	20240621	091400	8388440	5050	5050	5050	5050	0
742	20240621	091300	8388440	5050	5050	5050	5050	987
743	20240621	091200	3404090	5060	5060	5060	5060	15
744	20240621	091100	3328190	5060	5060	5060	5060	0
745	20240621	091000	3328190	5060	5050	5060	5050	50
746	20240621	090900	3075440	5060	5060	5060	5060	0
747	20240621	090800	3075440	5060	5050	5060	5050	6
748	20240621	090700	3045090	5050	5050	5050	5050	2
749	20240621	090600	3034990	5050	4995	5070	4990	298
750	20240621	090500	1540935	5130	5000	5130	4995	73
751	20240621	090400	1174465	5000	4995	5000	4995	12
752	20240621	090300	1114520	5000	5000	5000	5000	1
753	20240621	090200	1109520	5010	4995	5020	4995	20
754	20240621	090100	1009395	4990	4975	4990	4975	25
755	20240621	090000	884870	4975	4970	4975	4970	178