KissMeData/448730/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	213400	71668710	5030	5030	5030	5030	593
3	20240621	213300	71668710	5030	5030	5030	5030	0
4	20240621	213200	71668710	5030	5030	5030	5030	0
5	20240621	213100	71668710	5030	5030	5030	5030	0
6	20240621	213000	71668710	5030	5030	5030	5030	0
7	20240621	212900	71668710	5030	5030	5030	5030	0
8	20240621	212800	71668710	5030	5030	5030	5030	0
9	20240621	212700	71668710	5030	5030	5030	5030	0
10	20240621	212600	71668710	5030	5030	5030	5030	0
11	20240621	212500	71668710	5030	5030	5030	5030	0
12	20240621	212400	71668710	5030	5030	5030	5030	0
13	20240621	212300	71668710	5030	5030	5030	5030	0
14	20240621	212200	71668710	5030	5030	5030	5030	0
15	20240621	212100	71668710	5030	5030	5030	5030	0
16	20240621	212000	71668710	5030	5030	5030	5030	0
17	20240621	211900	71668710	5030	5030	5030	5030	0
18	20240621	211800	71668710	5030	5030	5030	5030	0
19	20240621	211700	71668710	5030	5030	5030	5030	0
20	20240621	211600	71668710	5030	5030	5030	5030	0
21	20240621	211500	71668710	5030	5030	5030	5030	0
22	20240621	211400	71668710	5030	5030	5030	5030	0
23	20240621	211300	71668710	5030	5030	5030	5030	0
24	20240621	211200	71668710	5030	5030	5030	5030	0
25	20240621	211100	71668710	5030	5030	5030	5030	0
26	20240621	211000	71668710	5030	5030	5030	5030	0
27	20240621	210900	71668710	5030	5030	5030	5030	0
28	20240621	210800	71668710	5030	5030	5030	5030	0
29	20240621	210700	71668710	5030	5030	5030	5030	0
30	20240621	210600	71668710	5030	5030	5030	5030	0
31	20240621	210500	71668710	5030	5030	5030	5030	0
32	20240621	210400	71668710	5030	5030	5030	5030	593
33	20240621	210300	71668710	5030	5030	5030	5030	0
34	20240621	210200	71668710	5030	5030	5030	5030	0
35	20240621	210100	71668710	5030	5030	5030	5030	0
36	20240621	210000	71668710	5030	5030	5030	5030	0
37	20240621	205900	71668710	5030	5030	5030	5030	0
38	20240621	205800	71668710	5030	5030	5030	5030	0
39	20240621	205700	71668710	5030	5030	5030	5030	0
40	20240621	205600	71668710	5030	5030	5030	5030	0
41	20240621	205500	71668710	5030	5030	5030	5030	0
42	20240621	205400	71668710	5030	5030	5030	5030	0
43	20240621	205300	71668710	5030	5030	5030	5030	0
44	20240621	205200	71668710	5030	5030	5030	5030	0
45	20240621	205100	71668710	5030	5030	5030	5030	0
46	20240621	205000	71668710	5030	5030	5030	5030	0
47	20240621	204900	71668710	5030	5030	5030	5030	0
48	20240621	204800	71668710	5030	5030	5030	5030	0
49	20240621	204700	71668710	5030	5030	5030	5030	0
50	20240621	204600	71668710	5030	5030	5030	5030	0
51	20240621	204500	71668710	5030	5030	5030	5030	0
52	20240621	204400	71668710	5030	5030	5030	5030	0
53	20240621	204300	71668710	5030	5030	5030	5030	0
54	20240621	204200	71668710	5030	5030	5030	5030	0
55	20240621	204100	71668710	5030	5030	5030	5030	0
56	20240621	204000	71668710	5030	5030	5030	5030	0
57	20240621	203900	71668710	5030	5030	5030	5030	0
58	20240621	203800	71668710	5030	5030	5030	5030	0
59	20240621	203700	71668710	5030	5030	5030	5030	0
60	20240621	203600	71668710	5030	5030	5030	5030	0
61	20240621	203500	71668710	5030	5030	5030	5030	0
62	20240621	203400	71668710	5030	5030	5030	5030	593
63	20240621	203300	71668710	5030	5030	5030	5030	0
64	20240621	203200	71668710	5030	5030	5030	5030	0
65	20240621	203100	71668710	5030	5030	5030	5030	0
66	20240621	203000	71668710	5030	5030	5030	5030	0
67	20240621	202900	71668710	5030	5030	5030	5030	0
68	20240621	202800	71668710	5030	5030	5030	5030	0
69	20240621	202700	71668710	5030	5030	5030	5030	0
70	20240621	202600	71668710	5030	5030	5030	5030	0
71	20240621	202500	71668710	5030	5030	5030	5030	0
72	20240621	202400	71668710	5030	5030	5030	5030	0
73	20240621	202300	71668710	5030	5030	5030	5030	0
74	20240621	202200	71668710	5030	5030	5030	5030	0
75	20240621	202100	71668710	5030	5030	5030	5030	0
76	20240621	202000	71668710	5030	5030	5030	5030	0
77	20240621	201900	71668710	5030	5030	5030	5030	0
78	20240621	201800	71668710	5030	5030	5030	5030	0
79	20240621	201700	71668710	5030	5030	5030	5030	0
80	20240621	201600	71668710	5030	5030	5030	5030	0
81	20240621	201500	71668710	5030	5030	5030	5030	0
82	20240621	201400	71668710	5030	5030	5030	5030	0
83	20240621	201300	71668710	5030	5030	5030	5030	0
84	20240621	201200	71668710	5030	5030	5030	5030	0
85	20240621	201100	71668710	5030	5030	5030	5030	0
86	20240621	201000	71668710	5030	5030	5030	5030	0
87	20240621	200900	71668710	5030	5030	5030	5030	0
88	20240621	200800	71668710	5030	5030	5030	5030	0
89	20240621	200700	71668710	5030	5030	5030	5030	0
90	20240621	200600	71668710	5030	5030	5030	5030	0
91	20240621	200500	71668710	5030	5030	5030	5030	0
92	20240621	200400	71668710	5030	5030	5030	5030	593
93	20240621	200300	71668710	5030	5030	5030	5030	0
94	20240621	200200	71668710	5030	5030	5030	5030	0
95	20240621	200100	71668710	5030	5030	5030	5030	0
96	20240621	200000	71668710	5030	5030	5030	5030	0
97	20240621	195900	71668710	5030	5030	5030	5030	0
98	20240621	195800	71668710	5030	5030	5030	5030	0
99	20240621	195700	71668710	5030	5030	5030	5030	0
100	20240621	195600	71668710	5030	5030	5030	5030	0
101	20240621	195500	71668710	5030	5030	5030	5030	0
102	20240621	195400	71668710	5030	5030	5030	5030	0
103	20240621	195300	71668710	5030	5030	5030	5030	0
104	20240621	195200	71668710	5030	5030	5030	5030	0
105	20240621	195100	71668710	5030	5030	5030	5030	0
106	20240621	195000	71668710	5030	5030	5030	5030	0
107	20240621	194900	71668710	5030	5030	5030	5030	0
108	20240621	194800	71668710	5030	5030	5030	5030	0
109	20240621	194700	71668710	5030	5030	5030	5030	0
110	20240621	194600	71668710	5030	5030	5030	5030	0
111	20240621	194500	71668710	5030	5030	5030	5030	0
112	20240621	194400	71668710	5030	5030	5030	5030	0
113	20240621	194300	71668710	5030	5030	5030	5030	0
114	20240621	194200	71668710	5030	5030	5030	5030	0
115	20240621	194100	71668710	5030	5030	5030	5030	0
116	20240621	194000	71668710	5030	5030	5030	5030	0
117	20240621	193900	71668710	5030	5030	5030	5030	0
118	20240621	193800	71668710	5030	5030	5030	5030	0
119	20240621	193700	71668710	5030	5030	5030	5030	0
120	20240621	193600	71668710	5030	5030	5030	5030	0
121	20240621	193500	71668710	5030	5030	5030	5030	0
122	20240621	193400	71668710	5030	5030	5030	5030	593
123	20240621	193300	71668710	5030	5030	5030	5030	0
124	20240621	193200	71668710	5030	5030	5030	5030	0
125	20240621	193100	71668710	5030	5030	5030	5030	0
126	20240621	193000	71668710	5030	5030	5030	5030	0
127	20240621	192900	71668710	5030	5030	5030	5030	0
128	20240621	192800	71668710	5030	5030	5030	5030	0
129	20240621	192700	71668710	5030	5030	5030	5030	0
130	20240621	192600	71668710	5030	5030	5030	5030	0
131	20240621	192500	71668710	5030	5030	5030	5030	0
132	20240621	192400	71668710	5030	5030	5030	5030	0
133	20240621	192300	71668710	5030	5030	5030	5030	0
134	20240621	192200	71668710	5030	5030	5030	5030	0
135	20240621	192100	71668710	5030	5030	5030	5030	0
136	20240621	192000	71668710	5030	5030	5030	5030	0
137	20240621	191900	71668710	5030	5030	5030	5030	0
138	20240621	191800	71668710	5030	5030	5030	5030	0
139	20240621	191700	71668710	5030	5030	5030	5030	0
140	20240621	191600	71668710	5030	5030	5030	5030	0
141	20240621	191500	71668710	5030	5030	5030	5030	0
142	20240621	191400	71668710	5030	5030	5030	5030	0
143	20240621	191300	71668710	5030	5030	5030	5030	0
144	20240621	191200	71668710	5030	5030	5030	5030	0
145	20240621	191100	71668710	5030	5030	5030	5030	0
146	20240621	191000	71668710	5030	5030	5030	5030	0
147	20240621	190900	71668710	5030	5030	5030	5030	0
148	20240621	190800	71668710	5030	5030	5030	5030	0
149	20240621	190700	71668710	5030	5030	5030	5030	0
150	20240621	190600	71668710	5030	5030	5030	5030	0
151	20240621	190500	71668710	5030	5030	5030	5030	0
152	20240621	190400	71668710	5030	5030	5030	5030	593
153	20240621	190300	71668710	5030	5030	5030	5030	0
154	20240621	190200	71668710	5030	5030	5030	5030	0
155	20240621	190100	71668710	5030	5030	5030	5030	0
156	20240621	190000	71668710	5030	5030	5030	5030	0
157	20240621	185900	71668710	5030	5030	5030	5030	0
158	20240621	185800	71668710	5030	5030	5030	5030	0
159	20240621	185700	71668710	5030	5030	5030	5030	0
160	20240621	185600	71668710	5030	5030	5030	5030	0
161	20240621	185500	71668710	5030	5030	5030	5030	0
162	20240621	185400	71668710	5030	5030	5030	5030	0
163	20240621	185300	71668710	5030	5030	5030	5030	0
164	20240621	185200	71668710	5030	5030	5030	5030	0
165	20240621	185100	71668710	5030	5030	5030	5030	0
166	20240621	185000	71668710	5030	5030	5030	5030	0
167	20240621	184900	71668710	5030	5030	5030	5030	0
168	20240621	184800	71668710	5030	5030	5030	5030	0
169	20240621	184700	71668710	5030	5030	5030	5030	0
170	20240621	184600	71668710	5030	5030	5030	5030	0
171	20240621	184500	71668710	5030	5030	5030	5030	0
172	20240621	184400	71668710	5030	5030	5030	5030	0
173	20240621	184300	71668710	5030	5030	5030	5030	0
174	20240621	184200	71668710	5030	5030	5030	5030	0
175	20240621	184100	71668710	5030	5030	5030	5030	0
176	20240621	184000	71668710	5030	5030	5030	5030	0
177	20240621	183900	71668710	5030	5030	5030	5030	0
178	20240621	183800	71668710	5030	5030	5030	5030	0
179	20240621	183700	71668710	5030	5030	5030	5030	0
180	20240621	183600	71668710	5030	5030	5030	5030	0
181	20240621	183500	71668710	5030	5030	5030	5030	0
182	20240621	183400	71668710	5030	5030	5030	5030	593
183	20240621	183300	71668710	5030	5030	5030	5030	0
184	20240621	183200	71668710	5030	5030	5030	5030	0
185	20240621	183100	71668710	5030	5030	5030	5030	0
186	20240621	183000	71668710	5030	5030	5030	5030	0
187	20240621	182900	71668710	5030	5030	5030	5030	0
188	20240621	182800	71668710	5030	5030	5030	5030	0
189	20240621	182700	71668710	5030	5030	5030	5030	0
190	20240621	182600	71668710	5030	5030	5030	5030	0
191	20240621	182500	71668710	5030	5030	5030	5030	0
192	20240621	182400	71668710	5030	5030	5030	5030	0
193	20240621	182300	71668710	5030	5030	5030	5030	0
194	20240621	182200	71668710	5030	5030	5030	5030	0
195	20240621	182100	71668710	5030	5030	5030	5030	0
196	20240621	182000	71668710	5030	5030	5030	5030	0
197	20240621	181900	71668710	5030	5030	5030	5030	0
198	20240621	181800	71668710	5030	5030	5030	5030	0
199	20240621	181700	71668710	5030	5030	5030	5030	0
200	20240621	181600	71668710	5030	5030	5030	5030	0
201	20240621	181500	71668710	5030	5030	5030	5030	0
202	20240621	181400	71668710	5030	5030	5030	5030	0
203	20240621	181300	71668710	5030	5030	5030	5030	0
204	20240621	181200	71668710	5030	5030	5030	5030	0
205	20240621	181100	71668710	5030	5030	5030	5030	0
206	20240621	181000	71668710	5030	5030	5030	5030	0
207	20240621	180900	71668710	5030	5030	5030	5030	0
208	20240621	180800	71668710	5030	5030	5030	5030	0
209	20240621	180700	71668710	5030	5030	5030	5030	0
210	20240621	180600	71668710	5030	5030	5030	5030	0
211	20240621	180500	71668710	5030	5030	5030	5030	0
212	20240621	180400	71668710	5030	5030	5030	5030	593
213	20240621	180300	71668710	5030	5030	5030	5030	0
214	20240621	180200	71668710	5030	5030	5030	5030	0
215	20240621	180100	71668710	5030	5030	5030	5030	0
216	20240621	180000	71668710	5030	5030	5030	5030	0
217	20240621	175900	71668710	5030	5030	5030	5030	0
218	20240621	175800	71668710	5030	5030	5030	5030	0
219	20240621	175700	71668710	5030	5030	5030	5030	0
220	20240621	175600	71668710	5030	5030	5030	5030	0
221	20240621	175500	71668710	5030	5030	5030	5030	0
222	20240621	175400	71668710	5030	5030	5030	5030	0
223	20240621	175300	71668710	5030	5030	5030	5030	0
224	20240621	175200	71668710	5030	5030	5030	5030	0
225	20240621	175100	71668710	5030	5030	5030	5030	0
226	20240621	175000	71668710	5030	5030	5030	5030	0
227	20240621	174900	71668710	5030	5030	5030	5030	0
228	20240621	174800	71668710	5030	5030	5030	5030	0
229	20240621	174700	71668710	5030	5030	5030	5030	0
230	20240621	174600	71668710	5030	5030	5030	5030	0
231	20240621	174500	71668710	5030	5030	5030	5030	0
232	20240621	174400	71668710	5030	5030	5030	5030	0
233	20240621	174300	71668710	5030	5030	5030	5030	0
234	20240621	174200	71668710	5030	5030	5030	5030	0
235	20240621	174100	71668710	5030	5030	5030	5030	0
236	20240621	174000	71668710	5030	5030	5030	5030	0
237	20240621	173900	71668710	5030	5030	5030	5030	0
238	20240621	173800	71668710	5030	5030	5030	5030	0
239	20240621	173700	71668710	5030	5030	5030	5030	0
240	20240621	173600	71668710	5030	5030	5030	5030	0
241	20240621	173500	71668710	5030	5030	5030	5030	0
242	20240621	173400	71668710	5030	5030	5030	5030	593
243	20240621	173300	71668710	5030	5030	5030	5030	0
244	20240621	173200	71668710	5030	5030	5030	5030	0
245	20240621	173100	71668710	5030	5030	5030	5030	0
246	20240621	173000	71668710	5030	5030	5030	5030	0
247	20240621	172900	71668710	5030	5030	5030	5030	0
248	20240621	172800	71668710	5030	5030	5030	5030	0
249	20240621	172700	71668710	5030	5030	5030	5030	0
250	20240621	172600	71668710	5030	5030	5030	5030	0
251	20240621	172500	71668710	5030	5030	5030	5030	0
252	20240621	172400	71668710	5030	5030	5030	5030	0
253	20240621	172300	71668710	5030	5030	5030	5030	0
254	20240621	172200	71668710	5030	5030	5030	5030	0
255	20240621	172100	71668710	5030	5030	5030	5030	0
256	20240621	172000	71668710	5030	5030	5030	5030	0
257	20240621	171900	71668710	5030	5030	5030	5030	0
258	20240621	171800	71668710	5030	5030	5030	5030	0
259	20240621	171700	71668710	5030	5030	5030	5030	0
260	20240621	171600	71668710	5030	5030	5030	5030	0
261	20240621	171500	71668710	5030	5030	5030	5030	0
262	20240621	171400	71668710	5030	5030	5030	5030	0
263	20240621	171300	71668710	5030	5030	5030	5030	0
264	20240621	171200	71668710	5030	5030	5030	5030	0
265	20240621	171100	71668710	5030	5030	5030	5030	0
266	20240621	171000	71668710	5030	5030	5030	5030	0
267	20240621	170900	71668710	5030	5030	5030	5030	0
268	20240621	170800	71668710	5030	5030	5030	5030	0
269	20240621	170700	71668710	5030	5030	5030	5030	0
270	20240621	170600	71668710	5030	5030	5030	5030	0
271	20240621	170500	71668710	5030	5030	5030	5030	0
272	20240621	170400	71668710	5030	5030	5030	5030	593
273	20240621	170300	71668710	5030	5030	5030	5030	0
274	20240621	170200	71668710	5030	5030	5030	5030	0
275	20240621	170100	71668710	5030	5030	5030	5030	0
276	20240621	170000	71668710	5030	5030	5030	5030	0
277	20240621	165900	71668710	5030	5030	5030	5030	0
278	20240621	165800	71668710	5030	5030	5030	5030	0
279	20240621	165700	71668710	5030	5030	5030	5030	0
280	20240621	165600	71668710	5030	5030	5030	5030	0
281	20240621	165500	71668710	5030	5030	5030	5030	0
282	20240621	165400	71668710	5030	5030	5030	5030	0
283	20240621	165300	71668710	5030	5030	5030	5030	0
284	20240621	165200	71668710	5030	5030	5030	5030	0
285	20240621	165100	71668710	5030	5030	5030	5030	0
286	20240621	165000	71668710	5030	5030	5030	5030	0
287	20240621	164900	71668710	5030	5030	5030	5030	0
288	20240621	164800	71668710	5030	5030	5030	5030	0
289	20240621	164700	71668710	5030	5030	5030	5030	0
290	20240621	164600	71668710	5030	5030	5030	5030	0
291	20240621	164500	71668710	5030	5030	5030	5030	0
292	20240621	164400	71668710	5030	5030	5030	5030	0
293	20240621	164300	71668710	5030	5030	5030	5030	0
294	20240621	164200	71668710	5030	5030	5030	5030	0
295	20240621	164100	71668710	5030	5030	5030	5030	0
296	20240621	164000	71668710	5030	5030	5030	5030	0
297	20240621	163900	71668710	5030	5030	5030	5030	0
298	20240621	163800	71668710	5030	5030	5030	5030	0
299	20240621	163700	71668710	5030	5030	5030	5030	0
300	20240621	163600	71668710	5030	5030	5030	5030	0
301	20240621	163500	71668710	5030	5030	5030	5030	0
302	20240621	163400	71668710	5030	5030	5030	5030	593
303	20240621	163300	71668710	5030	5030	5030	5030	0
304	20240621	163200	71668710	5030	5030	5030	5030	0
305	20240621	163100	71668710	5030	5030	5030	5030	0
306	20240621	163000	71668710	5030	5030	5030	5030	0
307	20240621	162900	71668710	5030	5030	5030	5030	0
308	20240621	162800	71668710	5030	5030	5030	5030	0
309	20240621	162700	71668710	5030	5030	5030	5030	0
310	20240621	162600	71668710	5030	5030	5030	5030	0
311	20240621	162500	71668710	5030	5030	5030	5030	0
312	20240621	162400	71668710	5030	5030	5030	5030	0
313	20240621	162300	71668710	5030	5030	5030	5030	0
314	20240621	162200	71668710	5030	5030	5030	5030	0
315	20240621	162100	71668710	5030	5030	5030	5030	0
316	20240621	162000	71668710	5030	5030	5030	5030	0
317	20240621	161900	71668710	5030	5030	5030	5030	0
318	20240621	161800	71668710	5030	5030	5030	5030	0
319	20240621	161700	71668710	5030	5030	5030	5030	0
320	20240621	161600	71668710	5030	5030	5030	5030	0
321	20240621	161500	71668710	5030	5030	5030	5030	0
322	20240621	161400	71668710	5030	5030	5030	5030	0
323	20240621	161300	71668710	5030	5030	5030	5030	0
324	20240621	161200	71668710	5030	5030	5030	5030	0
325	20240621	161100	71668710	5030	5030	5030	5030	0
326	20240621	161000	71668710	5030	5030	5030	5030	0
327	20240621	160900	71668710	5030	5030	5030	5030	0
328	20240621	160800	71668710	5030	5030	5030	5030	0
329	20240621	160700	71668710	5030	5030	5030	5030	0
330	20240621	160600	71668710	5030	5030	5030	5030	0
331	20240621	160500	71668710	5030	5030	5030	5030	0
332	20240621	160400	71668710	5030	5030	5030	5030	593
333	20240621	160300	71668710	5030	5030	5030	5030	0
334	20240621	160200	71668710	5030	5030	5030	5030	0
335	20240621	160100	71668710	5030	5030	5030	5030	0
336	20240621	160000	71668710	5030	5030	5030	5030	0
337	20240621	155900	71668710	5030	5030	5030	5030	0
338	20240621	155800	71668710	5030	5030	5030	5030	0
339	20240621	155700	71668710	5030	5030	5030	5030	0
340	20240621	155600	71668710	5030	5030	5030	5030	0
341	20240621	155500	71668710	5030	5030	5030	5030	0
342	20240621	155400	71668710	5030	5030	5030	5030	0
343	20240621	155300	71668710	5030	5030	5030	5030	0
344	20240621	155200	71668710	5030	5030	5030	5030	0
345	20240621	155100	71668710	5030	5030	5030	5030	0
346	20240621	155000	71668710	5030	5030	5030	5030	0
347	20240621	154900	71668710	5030	5030	5030	5030	0
348	20240621	154800	71668710	5030	5030	5030	5030	0
349	20240621	154700	71668710	5030	5030	5030	5030	0
350	20240621	154600	71668710	5030	5030	5030	5030	0
351	20240621	154500	71668710	5030	5030	5030	5030	0
352	20240621	154400	71668710	5030	5030	5030	5030	0
353	20240621	154300	71668710	5030	5030	5030	5030	0
354	20240621	154200	71668710	5030	5030	5030	5030	0
355	20240621	154100	71668710	5030	5030	5030	5030	0
356	20240621	154000	71668710	5030	5030	5030	5030	0
357	20240621	153900	71668710	5030	5030	5030	5030	0
358	20240621	153800	71668710	5030	5030	5030	5030	0
359	20240621	153700	71668710	5030	5030	5030	5030	0
360	20240621	153600	71668710	5030	5030	5030	5030	0
361	20240621	153500	71668710	5030	5030	5030	5030	0
362	20240621	153400	71668710	5030	5030	5030	5030	593
363	20240621	153300	71668710	5030	5030	5030	5030	0
364	20240621	153200	71668710	5030	5030	5030	5030	0
365	20240621	153100	71668710	5030	5030	5030	5030	0
366	20240621	153000	71668710	5030	5030	5030	5030	593
367	20240621	152900	68685920	5020	5020	5020	5020	0
368	20240621	152800	68685920	5020	5020	5020	5020	0
369	20240621	152700	68685920	5020	5020	5020	5020	0
370	20240621	152600	68685920	5020	5020	5020	5020	0
371	20240621	152500	68685920	5020	5020	5020	5020	0
372	20240621	152400	68685920	5020	5020	5020	5020	0
373	20240621	152300	68685920	5020	5020	5020	5020	0
374	20240621	152200	68685920	5020	5020	5020	5020	0
375	20240621	152100	68685920	5020	5020	5020	5020	0
376	20240621	152000	68685920	5020	5020	5020	5020	0
377	20240621	151900	68685920	5020	5020	5020	5020	6
378	20240621	151800	68655800	5020	5020	5020	5020	1
379	20240621	151700	68650780	5020	5020	5020	5020	27
380	20240621	151600	68515240	5020	5020	5020	5020	2
381	20240621	151500	68505200	5020	5020	5020	5020	0
382	20240621	151400	68505200	5020	5020	5020	5020	1
383	20240621	151300	68500180	5020	5020	5020	5020	63
384	20240621	151200	68183920	5020	5020	5020	5020	0
385	20240621	151100	68183920	5020	5020	5020	5020	35
386	20240621	151000	68008220	5020	5020	5020	5020	36
387	20240621	150900	67827500	5020	5020	5030	5020	20
388	20240621	150800	67727050	5020	5020	5020	5020	0
389	20240621	150700	67727050	5020	5020	5020	5020	0
390	20240621	150600	67727050	5020	5020	5020	5020	100
391	20240621	150500	67225050	5020	5020	5020	5020	14
392	20240621	150400	67154770	5020	5020	5020	5020	16
393	20240621	150300	67074450	5010	5010	5010	5010	1
394	20240621	150200	67069440	5010	5020	5020	5010	322
395	20240621	150100	65456030	5010	5020	5020	5010	32
396	20240621	150000	65295520	5010	5020	5020	5010	21
397	20240621	145900	65190110	5020	5020	5020	5020	926
398	20240621	145800	60541590	5020	5020	5020	5020	10
399	20240621	145700	60491390	5020	5020	5020	5020	15
400	20240621	145600	60416090	5020	5020	5020	5020	1
401	20240621	145500	60411070	5020	5020	5020	5020	0
402	20240621	145400	60411070	5020	5020	5020	5020	31
403	20240621	145300	60255450	5020	5020	5020	5020	0
404	20240621	145200	60255450	5020	5020	5020	5020	1
405	20240621	145100	60250430	5020	5020	5020	5020	46
406	20240621	145000	60019510	5020	5020	5020	5020	13
407	20240621	144900	59954250	5020	5020	5020	5020	100
408	20240621	144800	59452250	5020	5020	5020	5020	30
409	20240621	144700	59301650	5020	5020	5020	5020	9
410	20240621	144600	59256470	5020	5020	5020	5020	13
411	20240621	144500	59191210	5020	5020	5020	5020	1
412	20240621	144400	59186190	5020	5020	5020	5020	0
413	20240621	144300	59186190	5020	5030	5030	5020	24
414	20240621	144200	59065610	5020	5030	5030	5020	23
415	20240621	144100	58950050	5020	5020	5020	5020	0
416	20240621	144000	58950050	5020	5020	5020	5020	0
417	20240621	143900	58950050	5020	5020	5020	5020	10
418	20240621	143800	58899850	5020	5020	5020	5020	13
419	20240621	143700	58834590	5020	5020	5020	5020	0
420	20240621	143600	58834590	5020	5020	5020	5020	0
421	20240621	143500	58834590	5020	5020	5020	5020	7
422	20240621	143400	58799450	5020	5020	5020	5020	14
423	20240621	143300	58729170	5020	5020	5020	5020	1
424	20240621	143200	58724150	5020	5020	5020	5020	9
425	20240621	143100	58678970	5020	5020	5020	5020	13
426	20240621	143000	58613710	5020	5020	5020	5020	1
427	20240621	142900	58608690	5020	5020	5020	5020	0
428	20240621	142800	58608690	5020	5020	5020	5020	17
429	20240621	142700	58523350	5020	5020	5020	5020	14
430	20240621	142600	58453070	5020	5020	5020	5020	0
431	20240621	142500	58453070	5020	5030	5030	5020	21
432	20240621	142400	58347450	5020	5020	5020	5020	21
433	20240621	142300	58242030	5020	5020	5020	5020	13
434	20240621	142200	58176770	5020	5020	5020	5020	0
435	20240621	142100	58176770	5020	5020	5020	5020	1
436	20240621	142000	58171750	5020	5020	5020	5020	56
437	20240621	141900	57890630	5020	5020	5020	5020	13
438	20240621	141800	57825370	5020	5020	5020	5020	73
439	20240621	141700	57458910	5010	5010	5010	5010	1
440	20240621	141600	57453900	5010	5010	5010	5010	97
441	20240621	141500	56967930	5010	5020	5020	5010	313
442	20240621	141400	55396800	5010	5010	5010	5010	1
443	20240621	141300	55391790	5010	5010	5010	5010	10
444	20240621	141200	55341690	5010	5010	5010	5010	14
445	20240621	141100	55271550	5010	5010	5010	5010	0
446	20240621	141000	55271550	5010	5010	5010	5010	0
447	20240621	140900	55271550	5010	5010	5010	5010	18
448	20240621	140800	55181370	5010	5010	5010	5010	16
449	20240621	140700	55101210	5020	5020	5020	5020	0
450	20240621	140600	55101210	5020	5020	5020	5020	37
451	20240621	140500	54915470	5010	5010	5010	5010	6
452	20240621	140400	54885410	5010	5010	5010	5010	14
453	20240621	140300	54815270	5010	5010	5010	5010	0
454	20240621	140200	54815270	5010	5010	5010	5010	1
455	20240621	140100	54810260	5010	5010	5010	5010	7
456	20240621	140000	54775190	5010	5010	5010	5010	13
457	20240621	135900	54710060	5020	5010	5020	5010	2
458	20240621	135800	54700030	5010	5010	5010	5010	9
459	20240621	135700	54654940	5010	5010	5010	5010	0
460	20240621	135600	54654940	5010	5010	5010	5010	15
461	20240621	135500	54579790	5010	5010	5010	5010	1
462	20240621	135400	54574780	5020	5010	5020	5010	13
463	20240621	135300	54509640	5010	5010	5010	5010	0
464	20240621	135200	54509640	5010	5010	5010	5010	33
465	20240621	135100	54344310	5010	5010	5010	5010	0
466	20240621	135000	54344310	5010	5010	5010	5010	9
467	20240621	134900	54299220	5010	5010	5010	5010	13
468	20240621	134800	54234090	5010	5010	5010	5010	0
469	20240621	134700	54234090	5010	5010	5010	5010	0
470	20240621	134600	54234090	5010	5010	5010	5010	8
471	20240621	134500	54194010	5020	5010	5020	5010	15
472	20240621	134400	54118840	5010	5010	5010	5010	2
473	20240621	134300	54108820	5010	5010	5010	5010	0
474	20240621	134200	54108820	5010	5010	5010	5010	8
475	20240621	134100	54068740	5010	5020	5020	5010	14
476	20240621	134000	53998590	5010	5010	5010	5010	0
477	20240621	133900	53998590	5010	5010	5010	5010	7
478	20240621	133800	53963520	5010	5010	5010	5010	1
479	20240621	133700	53958510	5020	5010	5020	5010	15
480	20240621	133600	53883350	5010	5010	5010	5010	0
481	20240621	133500	53883350	5010	5010	5010	5010	8
482	20240621	133400	53843270	5010	5010	5010	5010	0
483	20240621	133300	53843270	5010	5010	5010	5010	14
484	20240621	133200	53773130	5010	5010	5010	5010	2
485	20240621	133100	53763110	5010	5010	5010	5010	12
486	20240621	133000	53702990	5020	5020	5020	5020	0
487	20240621	132900	53702990	5020	5010	5020	5010	23
488	20240621	132800	53587660	5020	5010	5020	5010	2
489	20240621	132700	53577630	5020	5010	5020	5010	11
490	20240621	132600	53522510	5010	5010	5010	5010	13
491	20240621	132500	53457380	5010	5010	5010	5010	2
492	20240621	132400	53447360	5010	5010	5010	5010	1
493	20240621	132300	53442350	5010	5010	5010	5010	16
494	20240621	132200	53362190	5010	5010	5010	5010	13
495	20240621	132100	53297060	5020	5020	5020	5020	26
496	20240621	132000	53166540	5010	5010	5010	5010	16
497	20240621	131900	53086380	5020	5010	5020	5010	11
498	20240621	131800	53031170	5010	5010	5010	5010	13
499	20240621	131700	52966040	5010	5010	5010	5010	0
500	20240621	131600	52966040	5010	5010	5010	5010	26
501	20240621	131500	52835780	5010	5010	5010	5010	1
502	20240621	131400	52830770	5010	5010	5010	5010	13
503	20240621	131300	52765640	5010	5010	5010	5010	2
504	20240621	131200	52755620	5010	5010	5010	5010	68
505	20240621	131100	52414940	5010	5010	5010	5010	1
506	20240621	131000	52409930	5010	5010	5010	5010	13
507	20240621	130900	52344800	5010	5010	5010	5010	0
508	20240621	130800	52344800	5010	5010	5010	5010	204
509	20240621	130700	51322760	5010	5010	5010	5010	15
510	20240621	130600	51247610	5020	5020	5020	5020	35
511	20240621	130500	51071910	5010	5010	5010	5010	621
512	20240621	130400	47960700	5010	5010	5010	5010	19
513	20240621	130300	47865510	5020	5010	5020	5010	17
514	20240621	130200	47780300	5010	5010	5010	5010	1
515	20240621	130100	47775290	5010	5010	5010	5010	45
516	20240621	130000	47549840	5010	5010	5010	5010	0
517	20240621	125900	47549840	5010	5010	5010	5010	13
518	20240621	125800	47484710	5010	5010	5010	5010	1
519	20240621	125700	47479700	5020	5010	5020	5010	135
520	20240621	125600	46802060	5010	5010	5010	5010	0
521	20240621	125500	46802060	5010	5010	5010	5010	13
522	20240621	125400	46736930	5010	5010	5010	5010	0
523	20240621	125300	46736930	5010	5010	5010	5010	10
524	20240621	125200	46686830	5010	5010	5010	5010	0
525	20240621	125100	46686830	5010	5020	5020	5010	14
526	20240621	125000	46616670	5010	5010	5010	5010	0
527	20240621	124900	46616670	5010	5010	5010	5010	18
528	20240621	124800	46526490	5010	5010	5010	5010	0
529	20240621	124700	46526490	5010	5010	5010	5010	13
530	20240621	124600	46461360	5010	5010	5010	5010	0
531	20240621	124500	46461360	5010	5010	5010	5010	37
532	20240621	124400	46275990	5010	5010	5010	5010	13
533	20240621	124300	46210860	5010	5010	5010	5010	0
534	20240621	124200	46210860	5010	5010	5010	5010	106
535	20240621	124100	45679800	5020	5020	5020	5020	326
536	20240621	124000	44043280	5010	5010	5010	5010	14
537	20240621	123900	43973140	5010	5010	5010	5010	0
538	20240621	123800	43973140	5010	5010	5010	5010	13
539	20240621	123700	43908010	5010	5010	5010	5010	0
540	20240621	123600	43908010	5010	5020	5020	5010	32
541	20240621	123500	43747520	5020	5020	5020	5020	2
542	20240621	123400	43737480	5010	5010	5010	5010	9
543	20240621	123300	43692390	5020	5020	5020	5020	10
544	20240621	123200	43642190	5010	5010	5010	5010	14
545	20240621	123100	43572050	5010	5010	5010	5010	0
546	20240621	123000	43572050	5010	5010	5010	5010	10
547	20240621	122900	43521950	5020	5020	5020	5020	3
548	20240621	122800	43506890	5010	5010	5010	5010	13
549	20240621	122700	43441760	5010	5010	5010	5010	7
550	20240621	122600	43406690	5010	5010	5010	5010	0
551	20240621	122500	43406690	5010	5010	5010	5010	0
552	20240621	122400	43406690	5010	5010	5010	5010	14
553	20240621	122300	43336550	5010	5010	5010	5010	7
554	20240621	122200	43301480	5010	5010	5010	5010	0
555	20240621	122100	43301480	5010	5010	5010	5010	13
556	20240621	122000	43236350	5010	5010	5010	5010	0
557	20240621	121900	43236350	5010	5010	5010	5010	7
558	20240621	121800	43201280	5010	5010	5010	5010	2
559	20240621	121700	43191260	5010	5010	5010	5010	13
560	20240621	121600	43126130	5020	5020	5020	5020	1
561	20240621	121500	43121110	5010	5010	5010	5010	6
562	20240621	121400	43091050	5010	5010	5010	5010	1
563	20240621	121300	43086040	5010	5010	5010	5010	13
564	20240621	121200	43020910	5010	5010	5010	5010	2
565	20240621	121100	43010890	5010	5010	5010	5010	6
566	20240621	121000	42980830	5010	5010	5010	5010	1
567	20240621	120900	42975820	5010	5010	5010	5010	13
568	20240621	120800	42910690	5010	5010	5010	5010	7
569	20240621	120700	42875620	5010	5010	5010	5010	0
570	20240621	120600	42875620	5010	5010	5010	5010	1
571	20240621	120500	42870610	5010	5010	5010	5010	14
572	20240621	120400	42800470	5010	5010	5010	5010	8
573	20240621	120300	42760390	5010	5010	5010	5010	0
574	20240621	120200	42760390	5010	5010	5010	5010	13
575	20240621	120100	42695260	5010	5010	5010	5010	1
576	20240621	120000	42690250	5010	5020	5020	5010	25
577	20240621	115900	42564880	5010	5010	5010	5010	0
578	20240621	115800	42564880	5010	5010	5010	5010	13
579	20240621	115700	42499750	5010	5010	5010	5010	0
580	20240621	115600	42499750	5010	5010	5010	5010	10
581	20240621	115500	42449650	5020	5020	5020	5020	0
582	20240621	115400	42449650	5020	5010	5020	5010	24
583	20240621	115300	42329310	5010	5010	5010	5010	0
584	20240621	115200	42329310	5010	5010	5010	5010	7
585	20240621	115100	42294240	5010	5010	5010	5010	0
586	20240621	115000	42294240	5010	5010	5010	5010	13
587	20240621	114900	42229110	5010	5010	5010	5010	7
588	20240621	114800	42194040	5010	5010	5010	5010	1
589	20240621	114700	42189030	5010	5010	5010	5010	1
590	20240621	114600	42184020	5010	5010	5010	5010	13
591	20240621	114500	42118890	5010	5010	5010	5010	6
592	20240621	114400	42088830	5010	5010	5010	5010	0
593	20240621	114300	42088830	5010	5010	5010	5010	1
594	20240621	114200	42083820	5010	5010	5010	5010	13
595	20240621	114100	42018690	5010	5010	5010	5010	8
596	20240621	114000	41978610	5010	5010	5010	5010	0
597	20240621	113900	41978610	5010	5010	5010	5010	14
598	20240621	113800	41908470	5010	5010	5010	5010	0
599	20240621	113700	41908470	5010	5010	5010	5010	7
600	20240621	113600	41873400	5010	5010	5010	5010	0
601	20240621	113500	41873400	5010	5010	5010	5010	15
602	20240621	113400	41798250	5010	5010	5010	5010	0
603	20240621	113300	41798250	5010	5010	5010	5010	7
604	20240621	113200	41763180	5020	5020	5020	5020	2
605	20240621	113100	41753140	5010	5010	5010	5010	13
606	20240621	113000	41688010	5010	5010	5010	5010	8
607	20240621	112900	41647930	5010	5010	5010	5010	2
608	20240621	112800	41637910	5020	5020	5020	5020	1
609	20240621	112700	41632890	5010	5010	5010	5010	13
610	20240621	112600	41567760	5010	5010	5010	5010	7
611	20240621	112500	41532690	5010	5010	5010	5010	0
612	20240621	112400	41532690	5010	5010	5010	5010	0
613	20240621	112300	41532690	5010	5010	5010	5010	14
614	20240621	112200	41462550	5010	5010	5010	5010	6
615	20240621	112100	41432490	5010	5010	5010	5010	1
616	20240621	112000	41427480	5010	5010	5010	5010	0
617	20240621	111900	41427480	5010	5010	5010	5010	12
618	20240621	111800	41367360	5010	5010	5010	5010	9
619	20240621	111700	41322270	5010	5010	5010	5010	3
620	20240621	111600	41307240	5010	5010	5010	5010	13
621	20240621	111500	41242110	5010	5010	5010	5010	0
622	20240621	111400	41242110	5010	5010	5010	5010	14
623	20240621	111300	41171970	5010	5010	5010	5010	1
624	20240621	111200	41166960	5010	5010	5010	5010	13
625	20240621	111100	41101830	5010	5010	5010	5010	31
626	20240621	111000	40946520	5010	5010	5010	5010	0
627	20240621	110900	40946520	5010	5010	5010	5010	0
628	20240621	110800	40946520	5010	5010	5010	5010	14
629	20240621	110700	40876380	5010	5010	5020	5010	99
630	20240621	110600	40380360	5010	5010	5010	5010	0
631	20240621	110500	40380360	5010	5010	5010	5010	1
632	20240621	110400	40375350	5010	5010	5010	5010	14
633	20240621	110300	40305210	5010	5010	5010	5010	114
634	20240621	110200	39734070	5010	5010	5010	5010	0
635	20240621	110100	39734070	5010	5010	5010	5010	0
636	20240621	110000	39734070	5010	5010	5010	5010	14
637	20240621	105900	39663930	5010	5010	5010	5010	117
638	20240621	105800	39077760	5010	5010	5010	5010	0
639	20240621	105700	39077760	5010	5010	5010	5010	13
640	20240621	105600	39012630	5010	5010	5010	5010	8
641	20240621	105500	38972550	5010	5010	5010	5010	116
642	20240621	105400	38391390	5010	5010	5010	5010	0
643	20240621	105300	38391390	5010	5010	5010	5010	1013
644	20240621	105200	33316260	5010	5010	5020	5010	11
645	20240621	105100	33261140	5010	5010	5010	5010	1
646	20240621	105000	33256130	5030	5030	5030	5030	1
647	20240621	104900	33251100	5010	5020	5020	5010	15
648	20240621	104800	33175930	5000	5000	5000	5000	11
649	20240621	104700	33120930	5000	5000	5000	5000	0
650	20240621	104600	33120930	5000	5000	5000	5000	1
651	20240621	104500	33115930	5000	5000	5000	5000	13
652	20240621	104400	33050930	5000	5000	5000	5000	25
653	20240621	104300	32925930	5000	5000	5000	5000	0
654	20240621	104200	32925930	5000	5000	5000	5000	1
655	20240621	104100	32920930	5000	5010	5010	5000	32
656	20240621	104000	32760740	5000	5010	5010	5000	152
657	20240621	103900	31999720	5000	5000	5000	5000	0
658	20240621	103800	31999720	5000	5000	5000	5000	1
659	20240621	103700	31994720	5000	5000	5000	5000	59
660	20240621	103600	31699720	5000	5000	5000	5000	0
661	20240621	103500	31699720	5000	5000	5000	5000	0
662	20240621	103400	31699720	5000	5000	5010	5000	114
663	20240621	103300	31128720	5000	5000	5000	5000	40
664	20240621	103200	30928720	5010	5010	5010	5010	4
665	20240621	103100	30908680	5010	5010	5010	5010	0
666	20240621	103000	30908680	5010	5000	5010	5000	14
667	20240621	102900	30838670	5010	5000	5010	5000	112
668	20240621	102800	30277670	5010	5000	5010	5000	5
669	20240621	102700	30252640	5010	5010	5010	5010	1
670	20240621	102600	30247630	5000	5010	5010	5000	14
671	20240621	102500	30177620	5000	5010	5010	5000	29
672	20240621	102400	30032500	5000	5010	5010	5000	2
673	20240621	102300	30022490	5010	5010	5010	5010	2
674	20240621	102200	30012470	5010	5000	5010	5000	17
675	20240621	102100	29927440	5000	5000	5000	5000	22
676	20240621	102000	29817440	5000	5000	5000	5000	1
677	20240621	101900	29812440	5010	5010	5010	5010	2
678	20240621	101800	29802420	5010	5000	5010	5000	71
679	20240621	101700	29447410	5010	5010	5010	5010	0
680	20240621	101600	29447410	5010	5010	5010	5010	29
681	20240621	101500	29302120	5010	5010	5010	5010	21
682	20240621	101400	29196910	5000	5000	5010	5000	141
683	20240621	101300	28491570	5010	5010	5010	5010	0
684	20240621	101200	28491570	5010	5010	5010	5010	5
685	20240621	101100	28466520	5000	5000	5000	5000	13
686	20240621	101000	28401520	5010	5010	5010	5010	44
687	20240621	100900	28181080	5020	5020	5020	5020	0
688	20240621	100800	28181080	5020	5020	5020	5020	2
689	20240621	100700	28171040	5010	5010	5010	5010	13
690	20240621	100600	28105910	5010	5010	5010	5010	103
691	20240621	100500	27589880	5010	5010	5010	5010	0
692	20240621	100400	27589880	5010	5010	5010	5010	0
693	20240621	100300	27589880	5010	5000	5010	5000	24
694	20240621	100200	27469770	5000	5010	5010	5000	106
695	20240621	100100	26939750	5010	5010	5010	5010	0
696	20240621	100000	26939750	5010	5010	5010	5010	1
697	20240621	095900	26934740	5000	5000	5010	5000	117
698	20240621	095800	26349730	5010	5010	5010	5010	4
699	20240621	095700	26329690	5010	5010	5010	5010	13
700	20240621	095600	26264560	5000	5000	5000	5000	0
701	20240621	095500	26264560	5000	5010	5010	5000	85
702	20240621	095400	25838840	5030	5030	5030	5030	3
703	20240621	095300	25823750	5020	5030	5030	5020	10
704	20240621	095200	25773460	5030	5010	5030	5010	145
705	20240621	095100	25044370	5010	5010	5010	5010	103
706	20240621	095000	24528340	5030	5030	5030	5030	0
707	20240621	094900	24528340	5030	5030	5030	5030	57
708	20240621	094800	24241630	5010	5010	5010	5010	13
709	20240621	094700	24176500	5010	5010	5010	5010	104
710	20240621	094600	23655460	5030	5030	5030	5030	19
711	20240621	094500	23559890	5030	5030	5030	5030	0
712	20240621	094400	23559890	5030	5000	5030	5000	23
713	20240621	094300	23444560	5010	5020	5020	5010	1057
714	20240621	094200	18139460	5010	5010	5010	5010	0
715	20240621	094100	18139460	5010	5010	5010	5010	20
716	20240621	094000	18039260	5000	5000	5010	5000	464
717	20240621	093900	15719060	5010	5010	5010	5010	15
718	20240621	093800	15643910	5010	5010	5010	5010	15
719	20240621	093700	15568760	5010	5010	5010	5010	5
720	20240621	093600	15543710	5000	5000	5010	5000	118
721	20240621	093500	14953700	5010	5010	5010	5010	500
722	20240621	093400	12448700	5010	5010	5010	5010	7
723	20240621	093300	12413630	5000	5000	5000	5000	0
724	20240621	093200	12413630	5000	5010	5010	5000	118
725	20240621	093100	11823610	5010	5010	5010	5010	0
726	20240621	093000	11823610	5010	5010	5010	5010	85
727	20240621	092900	11397760	5000	5000	5000	5000	13
728	20240621	092800	11332760	5000	5010	5010	5000	116
729	20240621	092700	10752640	5000	5000	5000	5000	0
730	20240621	092600	10752640	5000	5000	5000	5000	0
731	20240621	092500	10752640	5000	5000	5000	5000	13
732	20240621	092400	10687640	5000	5000	5000	5000	104
733	20240621	092300	10167640	5010	5010	5010	5010	0
734	20240621	092200	10167640	5010	5010	5010	5010	55
735	20240621	092100	9892090	5010	5000	5010	5000	1091
736	20240621	092000	4426940	5010	5010	5010	5010	0
737	20240621	091900	4426940	5010	5010	5010	5010	13
738	20240621	091800	4361810	5010	5010	5010	5010	112
739	20240621	091700	3800690	5000	5000	5000	5000	85
740	20240621	091600	3375690	5010	5010	5010	5010	0
741	20240621	091500	3375690	5010	5010	5010	5010	2
742	20240621	091400	3365670	5000	5000	5000	5000	0
743	20240621	091300	3365670	5000	5000	5000	5000	548
744	20240621	091200	625670	5010	5010	5010	5010	6
745	20240621	091100	595610	5000	5000	5000	5000	0
746	20240621	091000	595610	5000	5000	5000	5000	0
747	20240621	090900	595610	5000	5000	5000	5000	29
748	20240621	090800	450610	5010	5010	5010	5010	25
749	20240621	090700	325360	5010	5010	5010	5010	5
750	20240621	090600	300310	5010	5010	5010	5000	23
751	20240621	090500	185210	5020	5020	5020	5020	0
752	20240621	090400	185210	5020	5020	5020	5020	0
753	20240621	090300	185210	5020	5020	5020	5020	0
754	20240621	090200	185210	5020	5010	5020	5000	23
755	20240621	090100	70140	5010	5010	5010	5010	0
756	20240621	090000	70140	5010	5010	5010	5010	14