KissMeData/053210/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	193300	139846160	5280	5280	5280	5280	488
3	20240621	193200	139846160	5280	5280	5280	5280	0
4	20240621	193100	139846160	5280	5280	5280	5280	0
5	20240621	193000	139846160	5280	5280	5280	5280	0
6	20240621	192900	139846160	5280	5280	5280	5280	0
7	20240621	192800	139846160	5280	5280	5280	5280	0
8	20240621	192700	139846160	5280	5280	5280	5280	0
9	20240621	192600	139846160	5280	5280	5280	5280	0
10	20240621	192500	139846160	5280	5280	5280	5280	0
11	20240621	192400	139846160	5280	5280	5280	5280	0
12	20240621	192300	139846160	5280	5280	5280	5280	0
13	20240621	192200	139846160	5280	5280	5280	5280	0
14	20240621	192100	139846160	5280	5280	5280	5280	0
15	20240621	192000	139846160	5280	5280	5280	5280	0
16	20240621	191900	139846160	5280	5280	5280	5280	0
17	20240621	191800	139846160	5280	5280	5280	5280	0
18	20240621	191700	139846160	5280	5280	5280	5280	0
19	20240621	191600	139846160	5280	5280	5280	5280	0
20	20240621	191500	139846160	5280	5280	5280	5280	0
21	20240621	191400	139846160	5280	5280	5280	5280	0
22	20240621	191300	139846160	5280	5280	5280	5280	0
23	20240621	191200	139846160	5280	5280	5280	5280	0
24	20240621	191100	139846160	5280	5280	5280	5280	0
25	20240621	191000	139846160	5280	5280	5280	5280	0
26	20240621	190900	139846160	5280	5280	5280	5280	0
27	20240621	190800	139846160	5280	5280	5280	5280	0
28	20240621	190700	139846160	5280	5280	5280	5280	0
29	20240621	190600	139846160	5280	5280	5280	5280	0
30	20240621	190500	139846160	5280	5280	5280	5280	0
31	20240621	190400	139846160	5280	5280	5280	5280	0
32	20240621	190300	139846160	5280	5280	5280	5280	488
33	20240621	190200	139846160	5280	5280	5280	5280	0
34	20240621	190100	139846160	5280	5280	5280	5280	0
35	20240621	190000	139846160	5280	5280	5280	5280	0
36	20240621	185900	139846160	5280	5280	5280	5280	0
37	20240621	185800	139846160	5280	5280	5280	5280	0
38	20240621	185700	139846160	5280	5280	5280	5280	0
39	20240621	185600	139846160	5280	5280	5280	5280	0
40	20240621	185500	139846160	5280	5280	5280	5280	0
41	20240621	185400	139846160	5280	5280	5280	5280	0
42	20240621	185300	139846160	5280	5280	5280	5280	0
43	20240621	185200	139846160	5280	5280	5280	5280	0
44	20240621	185100	139846160	5280	5280	5280	5280	0
45	20240621	185000	139846160	5280	5280	5280	5280	0
46	20240621	184900	139846160	5280	5280	5280	5280	0
47	20240621	184800	139846160	5280	5280	5280	5280	0
48	20240621	184700	139846160	5280	5280	5280	5280	0
49	20240621	184600	139846160	5280	5280	5280	5280	0
50	20240621	184500	139846160	5280	5280	5280	5280	0
51	20240621	184400	139846160	5280	5280	5280	5280	0
52	20240621	184300	139846160	5280	5280	5280	5280	0
53	20240621	184200	139846160	5280	5280	5280	5280	0
54	20240621	184100	139846160	5280	5280	5280	5280	0
55	20240621	184000	139846160	5280	5280	5280	5280	0
56	20240621	183900	139846160	5280	5280	5280	5280	0
57	20240621	183800	139846160	5280	5280	5280	5280	0
58	20240621	183700	139846160	5280	5280	5280	5280	0
59	20240621	183600	139846160	5280	5280	5280	5280	0
60	20240621	183500	139846160	5280	5280	5280	5280	0
61	20240621	183400	139846160	5280	5280	5280	5280	0
62	20240621	183300	139846160	5280	5280	5280	5280	488
63	20240621	183200	139846160	5280	5280	5280	5280	0
64	20240621	183100	139846160	5280	5280	5280	5280	0
65	20240621	183000	139846160	5280	5280	5280	5280	0
66	20240621	182900	139846160	5280	5280	5280	5280	0
67	20240621	182800	139846160	5280	5280	5280	5280	0
68	20240621	182700	139846160	5280	5280	5280	5280	0
69	20240621	182600	139846160	5280	5280	5280	5280	0
70	20240621	182500	139846160	5280	5280	5280	5280	0
71	20240621	182400	139846160	5280	5280	5280	5280	0
72	20240621	182300	139846160	5280	5280	5280	5280	0
73	20240621	182200	139846160	5280	5280	5280	5280	0
74	20240621	182100	139846160	5280	5280	5280	5280	0
75	20240621	182000	139846160	5280	5280	5280	5280	0
76	20240621	181900	139846160	5280	5280	5280	5280	0
77	20240621	181800	139846160	5280	5280	5280	5280	0
78	20240621	181700	139846160	5280	5280	5280	5280	0
79	20240621	181600	139846160	5280	5280	5280	5280	0
80	20240621	181500	139846160	5280	5280	5280	5280	0
81	20240621	181400	139846160	5280	5280	5280	5280	0
82	20240621	181300	139846160	5280	5280	5280	5280	0
83	20240621	181200	139846160	5280	5280	5280	5280	0
84	20240621	181100	139846160	5280	5280	5280	5280	0
85	20240621	181000	139846160	5280	5280	5280	5280	0
86	20240621	180900	139846160	5280	5280	5280	5280	0
87	20240621	180800	139846160	5280	5280	5280	5280	0
88	20240621	180700	139846160	5280	5280	5280	5280	0
89	20240621	180600	139846160	5280	5280	5280	5280	0
90	20240621	180500	139846160	5280	5280	5280	5280	0
91	20240621	180400	139846160	5280	5280	5280	5280	0
92	20240621	180300	139846160	5280	5280	5280	5280	488
93	20240621	180200	139846160	5280	5280	5280	5280	0
94	20240621	180100	139846160	5280	5280	5280	5280	0
95	20240621	180000	139846160	5280	5280	5280	5280	0
96	20240621	175900	139846160	5280	5280	5280	5280	0
97	20240621	175800	139846160	5280	5280	5280	5280	0
98	20240621	175700	139846160	5280	5280	5280	5280	0
99	20240621	175600	139846160	5280	5280	5280	5280	0
100	20240621	175500	139846160	5280	5280	5280	5280	0
101	20240621	175400	139846160	5280	5280	5280	5280	0
102	20240621	175300	139846160	5280	5280	5280	5280	0
103	20240621	175200	139846160	5280	5280	5280	5280	0
104	20240621	175100	139846160	5280	5280	5280	5280	0
105	20240621	175000	139846160	5280	5280	5280	5280	0
106	20240621	174900	139846160	5280	5280	5280	5280	0
107	20240621	174800	139846160	5280	5280	5280	5280	0
108	20240621	174700	139846160	5280	5280	5280	5280	0
109	20240621	174600	139846160	5280	5280	5280	5280	0
110	20240621	174500	139846160	5280	5280	5280	5280	0
111	20240621	174400	139846160	5280	5280	5280	5280	0
112	20240621	174300	139846160	5280	5280	5280	5280	0
113	20240621	174200	139846160	5280	5280	5280	5280	0
114	20240621	174100	139846160	5280	5280	5280	5280	0
115	20240621	174000	139846160	5280	5280	5280	5280	0
116	20240621	173900	139846160	5280	5280	5280	5280	0
117	20240621	173800	139846160	5280	5280	5280	5280	0
118	20240621	173700	139846160	5280	5280	5280	5280	0
119	20240621	173600	139846160	5280	5280	5280	5280	0
120	20240621	173500	139846160	5280	5280	5280	5280	0
121	20240621	173400	139846160	5280	5280	5280	5280	0
122	20240621	173300	139846160	5280	5280	5280	5280	488
123	20240621	173200	139846160	5280	5280	5280	5280	0
124	20240621	173100	139846160	5280	5280	5280	5280	0
125	20240621	173000	139846160	5280	5280	5280	5280	0
126	20240621	172900	139846160	5280	5280	5280	5280	0
127	20240621	172800	139846160	5280	5280	5280	5280	0
128	20240621	172700	139846160	5280	5280	5280	5280	0
129	20240621	172600	139846160	5280	5280	5280	5280	0
130	20240621	172500	139846160	5280	5280	5280	5280	0
131	20240621	172400	139846160	5280	5280	5280	5280	0
132	20240621	172300	139846160	5280	5280	5280	5280	0
133	20240621	172200	139846160	5280	5280	5280	5280	0
134	20240621	172100	139846160	5280	5280	5280	5280	0
135	20240621	172000	139846160	5280	5280	5280	5280	0
136	20240621	171900	139846160	5280	5280	5280	5280	0
137	20240621	171800	139846160	5280	5280	5280	5280	0
138	20240621	171700	139846160	5280	5280	5280	5280	0
139	20240621	171600	139846160	5280	5280	5280	5280	0
140	20240621	171500	139846160	5280	5280	5280	5280	0
141	20240621	171400	139846160	5280	5280	5280	5280	0
142	20240621	171300	139846160	5280	5280	5280	5280	0
143	20240621	171200	139846160	5280	5280	5280	5280	0
144	20240621	171100	139846160	5280	5280	5280	5280	0
145	20240621	171000	139846160	5280	5280	5280	5280	0
146	20240621	170900	139846160	5280	5280	5280	5280	0
147	20240621	170800	139846160	5280	5280	5280	5280	0
148	20240621	170700	139846160	5280	5280	5280	5280	0
149	20240621	170600	139846160	5280	5280	5280	5280	0
150	20240621	170500	139846160	5280	5280	5280	5280	0
151	20240621	170400	139846160	5280	5280	5280	5280	0
152	20240621	170300	139846160	5280	5280	5280	5280	488
153	20240621	170200	139846160	5280	5280	5280	5280	0
154	20240621	170100	139846160	5280	5280	5280	5280	0
155	20240621	170000	139846160	5280	5280	5280	5280	0
156	20240621	165900	139846160	5280	5280	5280	5280	0
157	20240621	165800	139846160	5280	5280	5280	5280	0
158	20240621	165700	139846160	5280	5280	5280	5280	0
159	20240621	165600	139846160	5280	5280	5280	5280	0
160	20240621	165500	139846160	5280	5280	5280	5280	0
161	20240621	165400	139846160	5280	5280	5280	5280	0
162	20240621	165300	139846160	5280	5280	5280	5280	0
163	20240621	165200	139846160	5280	5280	5280	5280	0
164	20240621	165100	139846160	5280	5280	5280	5280	0
165	20240621	165000	139846160	5280	5280	5280	5280	0
166	20240621	164900	139846160	5280	5280	5280	5280	0
167	20240621	164800	139846160	5280	5280	5280	5280	0
168	20240621	164700	139846160	5280	5280	5280	5280	0
169	20240621	164600	139846160	5280	5280	5280	5280	0
170	20240621	164500	139846160	5280	5280	5280	5280	0
171	20240621	164400	139846160	5280	5280	5280	5280	0
172	20240621	164300	139846160	5280	5280	5280	5280	0
173	20240621	164200	139846160	5280	5280	5280	5280	0
174	20240621	164100	139846160	5280	5280	5280	5280	0
175	20240621	164000	139846160	5280	5280	5280	5280	0
176	20240621	163900	139846160	5280	5280	5280	5280	0
177	20240621	163800	139846160	5280	5280	5280	5280	0
178	20240621	163700	139846160	5280	5280	5280	5280	0
179	20240621	163600	139846160	5280	5280	5280	5280	0
180	20240621	163500	139846160	5280	5280	5280	5280	0
181	20240621	163400	139846160	5280	5280	5280	5280	0
182	20240621	163300	139846160	5280	5280	5280	5280	488
183	20240621	163200	139846160	5280	5280	5280	5280	0
184	20240621	163100	139846160	5280	5280	5280	5280	0
185	20240621	163000	139846160	5280	5280	5280	5280	0
186	20240621	162900	139846160	5280	5280	5280	5280	0
187	20240621	162800	139846160	5280	5280	5280	5280	0
188	20240621	162700	139846160	5280	5280	5280	5280	0
189	20240621	162600	139846160	5280	5280	5280	5280	0
190	20240621	162500	139846160	5280	5280	5280	5280	0
191	20240621	162400	139846160	5280	5280	5280	5280	0
192	20240621	162300	139846160	5280	5280	5280	5280	0
193	20240621	162200	139846160	5280	5280	5280	5280	0
194	20240621	162100	139846160	5280	5280	5280	5280	0
195	20240621	162000	139846160	5280	5280	5280	5280	0
196	20240621	161900	139846160	5280	5280	5280	5280	0
197	20240621	161800	139846160	5280	5280	5280	5280	0
198	20240621	161700	139846160	5280	5280	5280	5280	0
199	20240621	161600	139846160	5280	5280	5280	5280	0
200	20240621	161500	139846160	5280	5280	5280	5280	0
201	20240621	161400	139846160	5280	5280	5280	5280	0
202	20240621	161300	139846160	5280	5280	5280	5280	0
203	20240621	161200	139846160	5280	5280	5280	5280	0
204	20240621	161100	139846160	5280	5280	5280	5280	0
205	20240621	161000	139846160	5280	5280	5280	5280	0
206	20240621	160900	139846160	5280	5280	5280	5280	0
207	20240621	160800	139846160	5280	5280	5280	5280	0
208	20240621	160700	139846160	5280	5280	5280	5280	0
209	20240621	160600	139846160	5280	5280	5280	5280	0
210	20240621	160500	139846160	5280	5280	5280	5280	0
211	20240621	160400	139846160	5280	5280	5280	5280	0
212	20240621	160300	139846160	5280	5280	5280	5280	488
213	20240621	160200	139846160	5280	5280	5280	5280	0
214	20240621	160100	139846160	5280	5280	5280	5280	0
215	20240621	160000	139846160	5280	5280	5280	5280	0
216	20240621	155900	139846160	5280	5280	5280	5280	0
217	20240621	155800	139846160	5280	5280	5280	5280	0
218	20240621	155700	139846160	5280	5280	5280	5280	0
219	20240621	155600	139846160	5280	5280	5280	5280	0
220	20240621	155500	139846160	5280	5280	5280	5280	0
221	20240621	155400	139846160	5280	5280	5280	5280	0
222	20240621	155300	139846160	5280	5280	5280	5280	0
223	20240621	155200	139846160	5280	5280	5280	5280	0
224	20240621	155100	139846160	5280	5280	5280	5280	0
225	20240621	155000	139846160	5280	5280	5280	5280	0
226	20240621	154900	139846160	5280	5280	5280	5280	0
227	20240621	154800	139846160	5280	5280	5280	5280	0
228	20240621	154700	139846160	5280	5280	5280	5280	0
229	20240621	154600	139846160	5280	5280	5280	5280	0
230	20240621	154500	139846160	5280	5280	5280	5280	0
231	20240621	154400	139846160	5280	5280	5280	5280	0
232	20240621	154300	139846160	5280	5280	5280	5280	0
233	20240621	154200	139846160	5280	5280	5280	5280	0
234	20240621	154100	139846160	5280	5280	5280	5280	0
235	20240621	154000	139846160	5280	5280	5280	5280	0
236	20240621	153900	139846160	5280	5280	5280	5280	0
237	20240621	153800	139846160	5280	5280	5280	5280	0
238	20240621	153700	139846160	5280	5280	5280	5280	0
239	20240621	153600	139846160	5280	5280	5280	5280	0
240	20240621	153500	139846160	5280	5280	5280	5280	0
241	20240621	153400	139846160	5280	5280	5280	5280	0
242	20240621	153300	139846160	5280	5280	5280	5280	488
243	20240621	153200	139846160	5280	5280	5280	5280	0
244	20240621	153100	139846160	5280	5280	5280	5280	0
245	20240621	153000	139846160	5280	5280	5280	5280	488
246	20240621	152900	137269520	5280	5280	5280	5280	0
247	20240621	152800	137269520	5280	5280	5280	5280	0
248	20240621	152700	137269520	5280	5280	5280	5280	0
249	20240621	152600	137269520	5280	5280	5280	5280	0
250	20240621	152500	137269520	5280	5280	5280	5280	0
251	20240621	152400	137269520	5280	5280	5280	5280	0
252	20240621	152300	137269520	5280	5280	5280	5280	0
253	20240621	152200	137269520	5280	5280	5280	5280	0
254	20240621	152100	137269520	5280	5280	5280	5280	0
255	20240621	152000	137269520	5280	5280	5280	5280	0
256	20240621	151900	137269520	5280	5280	5280	5280	0
257	20240621	151800	137269520	5280	5280	5280	5280	28
258	20240621	151700	137121680	5280	5280	5280	5280	20
259	20240621	151600	137016080	5290	5290	5290	5290	9
260	20240621	151500	136968470	5290	5270	5290	5270	6
261	20240621	151400	136936770	5290	5290	5290	5290	0
262	20240621	151300	136936770	5290	5290	5290	5290	0
263	20240621	151200	136936770	5290	5290	5290	5290	1
264	20240621	151100	136931480	5280	5290	5290	5280	51
265	20240621	151000	136662190	5280	5280	5280	5280	1
266	20240621	150900	136656910	5280	5280	5280	5280	0
267	20240621	150800	136656910	5280	5280	5280	5280	3
268	20240621	150700	136641070	5280	5280	5280	5280	0
269	20240621	150600	136641070	5280	5280	5280	5280	2
270	20240621	150500	136630510	5280	5280	5280	5280	4
271	20240621	150400	136609390	5290	5290	5290	5290	1
272	20240621	150300	136604100	5290	5290	5290	5290	1
273	20240621	150200	136598810	5280	5280	5280	5280	619
274	20240621	150100	133330490	5280	5280	5280	5280	1
275	20240621	150000	133325210	5270	5270	5270	5270	0
276	20240621	145900	133325210	5270	5270	5270	5270	0
277	20240621	145800	133325210	5270	5270	5270	5270	0
278	20240621	145700	133325210	5270	5270	5270	5270	0
279	20240621	145600	133325210	5270	5270	5270	5270	212
280	20240621	145500	132207970	5280	5280	5280	5280	0
281	20240621	145400	132207970	5280	5290	5290	5280	581
282	20240621	145300	129140150	5280	5280	5280	5280	0
283	20240621	145200	129140150	5280	5280	5280	5280	0
284	20240621	145100	129140150	5280	5280	5280	5280	0
285	20240621	145000	129140150	5280	5280	5280	5280	0
286	20240621	144900	129140150	5280	5280	5280	5280	20
287	20240621	144800	129034550	5280	5280	5280	5280	0
288	20240621	144700	129034550	5280	5280	5280	5280	0
289	20240621	144600	129034550	5280	5280	5280	5280	0
290	20240621	144500	129034550	5280	5280	5280	5280	0
291	20240621	144400	129034550	5280	5280	5280	5280	163
292	20240621	144300	128173910	5290	5290	5290	5290	0
293	20240621	144200	128173910	5290	5290	5290	5290	0
294	20240621	144100	128173910	5290	5290	5290	5290	1
295	20240621	144000	128168620	5280	5290	5290	5280	3
296	20240621	143900	128152760	5280	5280	5280	5280	0
297	20240621	143800	128152760	5280	5280	5280	5280	0
298	20240621	143700	128152760	5280	5280	5280	5280	0
299	20240621	143600	128152760	5280	5280	5280	5280	0
300	20240621	143500	128152760	5280	5280	5280	5280	10
301	20240621	143400	128099960	5290	5290	5290	5290	0
302	20240621	143300	128099960	5290	5290	5290	5290	0
303	20240621	143200	128099960	5290	5280	5290	5280	53
304	20240621	143100	127820100	5280	5280	5280	5280	50
305	20240621	143000	127556100	5280	5280	5280	5280	1
306	20240621	142900	127550820	5280	5280	5280	5280	0
307	20240621	142800	127550820	5280	5280	5280	5280	0
308	20240621	142700	127550820	5280	5280	5280	5280	51
309	20240621	142600	127281540	5290	5290	5290	5290	0
310	20240621	142500	127281540	5290	5290	5290	5290	1
311	20240621	142400	127276250	5280	5280	5280	5280	1
312	20240621	142300	127270970	5280	5280	5280	5280	0
313	20240621	142200	127270970	5280	5280	5280	5280	1
314	20240621	142100	127265690	5280	5280	5280	5280	0
315	20240621	142000	127265690	5280	5280	5280	5280	178
316	20240621	141900	126325850	5280	5280	5280	5280	60
317	20240621	141800	126009050	5280	5280	5280	5280	0
318	20240621	141700	126009050	5280	5280	5280	5280	0
319	20240621	141600	126009050	5280	5280	5280	5280	1
320	20240621	141500	126003770	5290	5290	5290	5290	0
321	20240621	141400	126003770	5290	5290	5290	5290	18
322	20240621	141300	125908550	5280	5280	5280	5280	1
323	20240621	141200	125903270	5280	5280	5280	5280	0
324	20240621	141100	125903270	5280	5280	5280	5280	1
325	20240621	141000	125897990	5280	5280	5280	5280	0
326	20240621	140900	125897990	5280	5280	5280	5280	0
327	20240621	140800	125897990	5280	5280	5280	5280	1
328	20240621	140700	125892710	5280	5280	5280	5280	0
329	20240621	140600	125892710	5280	5280	5280	5280	0
330	20240621	140500	125892710	5280	5280	5280	5280	1
331	20240621	140400	125887430	5280	5280	5280	5280	200
332	20240621	140300	124831430	5280	5280	5280	5280	1
333	20240621	140200	124826150	5280	5280	5280	5280	0
334	20240621	140100	124826150	5280	5280	5280	5280	0
335	20240621	140000	124826150	5280	5280	5280	5280	1
336	20240621	135900	124820870	5280	5280	5280	5280	0
337	20240621	135800	124820870	5280	5280	5280	5280	0
338	20240621	135700	124820870	5280	5280	5280	5280	1
339	20240621	135600	124815590	5280	5280	5280	5280	0
340	20240621	135500	124815590	5280	5280	5280	5280	0
341	20240621	135400	124815590	5280	5280	5280	5280	1
342	20240621	135300	124810310	5280	5280	5280	5280	0
343	20240621	135200	124810310	5280	5280	5280	5280	1
344	20240621	135100	124805030	5290	5290	5290	5290	14
345	20240621	135000	124730970	5290	5290	5290	5290	5
346	20240621	134900	124704520	5280	5280	5280	5280	1
347	20240621	134800	124699240	5280	5280	5280	5280	0
348	20240621	134700	124699240	5280	5280	5280	5280	0
349	20240621	134600	124699240	5280	5280	5280	5280	1
350	20240621	134500	124693960	5280	5280	5280	5280	0
351	20240621	134400	124693960	5280	5280	5280	5280	1
352	20240621	134300	124688680	5280	5280	5280	5280	0
353	20240621	134200	124688680	5280	5280	5280	5280	0
354	20240621	134100	124688680	5280	5280	5280	5280	1
355	20240621	134000	124683400	5280	5280	5280	5280	0
356	20240621	133900	124683400	5280	5280	5280	5280	0
357	20240621	133800	124683400	5280	5280	5280	5280	1
358	20240621	133700	124678120	5290	5290	5290	5290	2
359	20240621	133600	124667540	5280	5280	5280	5280	1
360	20240621	133500	124662260	5280	5280	5280	5280	0
361	20240621	133400	124662260	5280	5280	5280	5280	0
362	20240621	133300	124662260	5280	5280	5280	5280	1
363	20240621	133200	124656980	5280	5280	5280	5280	0
364	20240621	133100	124656980	5280	5280	5280	5280	0
365	20240621	133000	124656980	5280	5290	5290	5280	332
366	20240621	132900	122900710	5280	5280	5280	5280	0
367	20240621	132800	122900710	5280	5280	5280	5280	0
368	20240621	132700	122900710	5280	5280	5280	5280	1
369	20240621	132600	122895430	5290	5290	5290	5290	0
370	20240621	132500	122895430	5290	5280	5290	5280	7
371	20240621	132400	122858410	5280	5280	5280	5280	0
372	20240621	132300	122858410	5280	5280	5280	5280	0
373	20240621	132200	122858410	5280	5280	5280	5280	1
374	20240621	132100	122853130	5280	5280	5280	5280	0
375	20240621	132000	122853130	5280	5280	5280	5280	0
376	20240621	131900	122853130	5280	5280	5280	5280	1
377	20240621	131800	122847850	5280	5280	5280	5280	0
378	20240621	131700	122847850	5280	5280	5280	5280	1
379	20240621	131600	122842570	5280	5280	5280	5280	0
380	20240621	131500	122842570	5280	5280	5280	5280	0
381	20240621	131400	122842570	5280	5280	5280	5280	1
382	20240621	131300	122837290	5280	5280	5280	5280	0
383	20240621	131200	122837290	5280	5290	5290	5280	22
384	20240621	131100	122720930	5290	5290	5290	5290	1
385	20240621	131000	122715640	5280	5280	5280	5280	0
386	20240621	130900	122715640	5280	5280	5280	5280	3
387	20240621	130800	122699800	5280	5280	5280	5280	0
388	20240621	130700	122699800	5280	5280	5280	5280	0
389	20240621	130600	122699800	5280	5280	5280	5280	0
390	20240621	130500	122699800	5280	5280	5280	5280	12
391	20240621	130400	122636440	5290	5290	5290	5290	0
392	20240621	130300	122636440	5290	5290	5290	5290	1
393	20240621	130200	122631150	5280	5280	5280	5280	3
394	20240621	130100	122615310	5280	5280	5280	5280	0
395	20240621	130000	122615310	5280	5280	5280	5280	0
396	20240621	125900	122615310	5280	5280	5280	5280	3
397	20240621	125800	122599470	5280	5280	5280	5280	0
398	20240621	125700	122599470	5280	5280	5280	5280	0
399	20240621	125600	122599470	5280	5280	5280	5280	0
400	20240621	125500	122599470	5280	5280	5280	5280	2
401	20240621	125400	122588910	5280	5280	5280	5280	0
402	20240621	125300	122588910	5280	5280	5280	5280	0
403	20240621	125200	122588910	5280	5280	5280	5280	3
404	20240621	125100	122573070	5280	5280	5280	5280	0
405	20240621	125000	122573070	5280	5280	5280	5280	0
406	20240621	124900	122573070	5280	5280	5280	5280	3
407	20240621	124800	122557230	5290	5290	5290	5290	0
408	20240621	124700	122557230	5290	5290	5290	5290	312
409	20240621	124600	120906750	5280	5280	5280	5280	0
410	20240621	124500	120906750	5280	5280	5280	5280	3
411	20240621	124400	120890910	5280	5280	5280	5280	0
412	20240621	124300	120890910	5280	5280	5280	5280	0
413	20240621	124200	120890910	5280	5280	5280	5280	3
414	20240621	124100	120875070	5280	5280	5280	5280	0
415	20240621	124000	120875070	5280	5280	5280	5280	0
416	20240621	123900	120875070	5280	5280	5280	5280	2
417	20240621	123800	120864510	5290	5290	5290	5290	1
418	20240621	123700	120859220	5280	5280	5280	5280	0
419	20240621	123600	120859220	5280	5280	5280	5280	0
420	20240621	123500	120859220	5280	5280	5280	5280	3
421	20240621	123400	120843380	5290	5290	5290	5290	34
422	20240621	123300	120663520	5280	5280	5280	5280	0
423	20240621	123200	120663520	5280	5280	5280	5280	3
424	20240621	123100	120647680	5280	5280	5280	5280	0
425	20240621	123000	120647680	5280	5280	5280	5280	2
426	20240621	122900	120637120	5280	5280	5280	5280	1
427	20240621	122800	120631840	5280	5280	5280	5280	0
428	20240621	122700	120631840	5280	5280	5280	5280	0
429	20240621	122600	120631840	5280	5280	5280	5280	121
430	20240621	122500	119992960	5280	5280	5280	5280	3
431	20240621	122400	119977120	5280	5280	5280	5280	300
432	20240621	122300	118393120	5280	5280	5280	5280	0
433	20240621	122200	118393120	5280	5280	5280	5280	2
434	20240621	122100	118382560	5300	5300	5300	5300	0
435	20240621	122000	118382560	5300	5290	5300	5290	3
436	20240621	121900	118366680	5300	5290	5300	5290	4
437	20240621	121800	118345510	5300	5300	5300	5300	5
438	20240621	121700	118319010	5290	5280	5300	5280	142
439	20240621	121600	117569210	5290	5290	5290	5290	3
440	20240621	121500	117553340	5280	5290	5300	5280	6
441	20240621	121400	117521610	5280	5280	5280	5280	0
442	20240621	121300	117521610	5280	5280	5280	5280	5
443	20240621	121200	117495210	5280	5290	5290	5280	4
444	20240621	121100	117474080	5290	5290	5290	5290	1
445	20240621	121000	117468790	5290	5290	5290	5290	0
446	20240621	120900	117468790	5290	5290	5290	5290	2
447	20240621	120800	117458210	5290	5290	5290	5290	0
448	20240621	120700	117458210	5290	5290	5290	5290	0
449	20240621	120600	117458210	5290	5290	5290	5290	0
450	20240621	120500	117458210	5290	5290	5290	5290	27
451	20240621	120400	117315380	5300	5300	5300	5300	10
452	20240621	120300	117262380	5290	5290	5290	5290	1
453	20240621	120200	117257090	5290	5290	5290	5290	3
454	20240621	120100	117241220	5290	5290	5290	5290	0
455	20240621	120000	117241220	5290	5290	5290	5290	0
456	20240621	115900	117241220	5290	5290	5290	5290	3
457	20240621	115800	117225350	5290	5290	5290	5290	0
458	20240621	115700	117225350	5290	5290	5290	5290	0
459	20240621	115600	117225350	5290	5290	5290	5290	9
460	20240621	115500	117177740	5280	5280	5280	5280	3
461	20240621	115400	117161900	5280	5280	5280	5280	0
462	20240621	115300	117161900	5280	5280	5280	5280	0
463	20240621	115200	117161900	5280	5280	5280	5280	3
464	20240621	115100	117146060	5290	5290	5290	5290	3
465	20240621	115000	117130190	5280	5280	5280	5280	0
466	20240621	114900	117130190	5280	5280	5280	5280	2
467	20240621	114800	117119630	5290	5290	5290	5290	0
468	20240621	114700	117119630	5290	5290	5290	5290	2
469	20240621	114600	117109050	5280	5280	5280	5280	3
470	20240621	114500	117093210	5280	5280	5280	5280	0
471	20240621	114400	117093210	5280	5280	5280	5280	0
472	20240621	114300	117093210	5280	5280	5280	5280	0
473	20240621	114200	117093210	5280	5280	5280	5280	3
474	20240621	114100	117077370	5290	5290	5290	5290	4
475	20240621	114000	117056210	5280	5280	5280	5280	0
476	20240621	113900	117056210	5280	5280	5280	5280	3
477	20240621	113800	117040370	5290	5290	5290	5290	20
478	20240621	113700	116934570	5280	5280	5280	5280	0
479	20240621	113600	116934570	5280	5280	5280	5280	3
480	20240621	113500	116918730	5280	5280	5280	5280	0
481	20240621	113400	116918730	5280	5280	5280	5280	0
482	20240621	113300	116918730	5280	5290	5300	5270	2019
483	20240621	113200	106266080	5290	5290	5290	5290	2
484	20240621	113100	106255500	5290	5310	5330	5290	2007
485	20240621	113000	95633210	5290	5290	5290	5290	0
486	20240621	112900	95633210	5290	5290	5290	5290	1
487	20240621	112800	95627920	5320	5320	5320	5320	0
488	20240621	112700	95627920	5320	5310	5320	5310	45
489	20240621	112600	95388550	5330	5330	5330	5330	0
490	20240621	112500	95388550	5330	5320	5330	5320	251
491	20240621	112400	94053220	5290	5320	5340	5290	2055
492	20240621	112300	83083660	5320	5320	5320	5320	0
493	20240621	112200	83083660	5320	5320	5330	5320	296
494	20240621	112100	81506000	5320	5320	5320	5320	200
495	20240621	112000	80442000	5320	5310	5320	5310	50
496	20240621	111900	80176020	5300	5300	5300	5300	3
497	20240621	111800	80160120	5330	5330	5330	5330	0
498	20240621	111700	80160120	5330	5290	5330	5290	12
499	20240621	111600	80096580	5290	5300	5320	5290	962
500	20240621	111500	74983440	5290	5290	5290	5290	0
501	20240621	111400	74983440	5290	5290	5290	5290	0
502	20240621	111300	74983440	5290	5290	5290	5290	117
503	20240621	111200	74364510	5300	5300	5300	5300	0
504	20240621	111100	74364510	5300	5300	5300	5300	0
505	20240621	111000	74364510	5300	5300	5300	5300	0
506	20240621	110900	74364510	5300	5300	5300	5300	0
507	20240621	110800	74364510	5300	5300	5300	5300	0
508	20240621	110700	74364510	5300	5300	5300	5300	0
509	20240621	110600	74364510	5300	5300	5300	5300	10
510	20240621	110500	74311510	5290	5290	5290	5290	0
511	20240621	110400	74311510	5290	5290	5290	5290	0
512	20240621	110300	74311510	5290	5290	5290	5290	0
513	20240621	110200	74311510	5290	5290	5290	5290	0
514	20240621	110100	74311510	5290	5290	5290	5290	5
515	20240621	110000	74285060	5300	5300	5300	5300	1
516	20240621	105900	74279760	5290	5290	5290	5290	0
517	20240621	105800	74279760	5290	5290	5290	5290	0
518	20240621	105700	74279760	5290	5290	5290	5280	646
519	20240621	105600	70865840	5290	5290	5290	5290	0
520	20240621	105500	70865840	5290	5290	5290	5290	0
521	20240621	105400	70865840	5290	5290	5290	5290	0
522	20240621	105300	70865840	5290	5290	5290	5290	0
523	20240621	105200	70865840	5290	5290	5290	5290	0
524	20240621	105100	70865840	5290	5290	5290	5290	7
525	20240621	105000	70828810	5300	5300	5300	5300	0
526	20240621	104900	70828810	5300	5300	5300	5300	0
527	20240621	104800	70828810	5300	5300	5300	5300	0
528	20240621	104700	70828810	5300	5300	5300	5300	0
529	20240621	104600	70828810	5300	5300	5300	5300	1
530	20240621	104500	70823510	5300	5300	5300	5300	1
531	20240621	104400	70818210	5300	5300	5300	5300	0
532	20240621	104300	70818210	5300	5300	5300	5300	0
533	20240621	104200	70818210	5300	5300	5300	5300	1
534	20240621	104100	70812910	5300	5300	5300	5300	20
535	20240621	104000	70706910	5320	5320	5320	5320	0
536	20240621	103900	70706910	5320	5320	5320	5320	0
537	20240621	103800	70706910	5320	5320	5320	5320	0
538	20240621	103700	70706910	5320	5320	5320	5320	0
539	20240621	103600	70706910	5320	5310	5320	5310	2982
540	20240621	103500	54872470	5320	5300	5320	5300	6438
541	20240621	103400	20686830	5310	5310	5310	5310	0
542	20240621	103300	20686830	5310	5310	5310	5310	0
543	20240621	103200	20686830	5310	5310	5310	5310	0
544	20240621	103100	20686830	5310	5310	5310	5310	0
545	20240621	103000	20686830	5310	5300	5310	5300	329
546	20240621	102900	18943120	5310	5310	5310	5310	0
547	20240621	102800	18943120	5310	5310	5310	5310	0
548	20240621	102700	18943120	5310	5310	5310	5310	0
549	20240621	102600	18943120	5310	5310	5310	5310	0
550	20240621	102500	18943120	5310	5310	5310	5310	0
551	20240621	102400	18943120	5310	5310	5310	5310	0
552	20240621	102300	18943120	5310	5310	5310	5310	0
553	20240621	102200	18943120	5310	5310	5310	5310	0
554	20240621	102100	18943120	5310	5310	5310	5310	0
555	20240621	102000	18943120	5310	5310	5310	5310	2
556	20240621	101900	18932500	5310	5310	5310	5310	1
557	20240621	101800	18927190	5300	5300	5300	5300	0
558	20240621	101700	18927190	5300	5300	5300	5300	0
559	20240621	101600	18927190	5300	5300	5300	5300	0
560	20240621	101500	18927190	5300	5300	5300	5300	0
561	20240621	101400	18927190	5300	5300	5300	5300	0
562	20240621	101300	18927190	5300	5300	5300	5300	0
563	20240621	101200	18927190	5300	5300	5310	5300	96
564	20240621	101100	18417460	5290	5290	5290	5290	1
565	20240621	101000	18412170	5280	5280	5280	5280	0
566	20240621	100900	18412170	5280	5280	5280	5280	0
567	20240621	100800	18412170	5280	5290	5290	5280	261
568	20240621	100700	17033240	5300	5300	5300	5300	10
569	20240621	100600	16980240	5300	5300	5300	5300	0
570	20240621	100500	16980240	5300	5300	5300	5300	27
571	20240621	100400	16837140	5300	5300	5300	5300	2
572	20240621	100300	16826540	5300	5300	5300	5300	2
573	20240621	100200	16815940	5300	5300	5300	5300	2
574	20240621	100100	16805340	5300	5300	5300	5300	0
575	20240621	100000	16805340	5300	5300	5300	5300	0
576	20240621	095900	16805340	5300	5310	5310	5300	8
577	20240621	095800	16762910	5310	5310	5310	5310	0
578	20240621	095700	16762910	5310	5310	5310	5310	0
579	20240621	095600	16762910	5310	5310	5310	5310	0
580	20240621	095500	16762910	5310	5310	5310	5310	0
581	20240621	095400	16762910	5310	5300	5310	5300	2
582	20240621	095300	16752300	5310	5310	5310	5310	2
583	20240621	095200	16741680	5320	5300	5320	5300	370
584	20240621	095100	14776790	5300	5290	5300	5290	22
585	20240621	095000	14660390	5300	5290	5300	5290	198
586	20240621	094900	13611090	5300	5300	5300	5300	0
587	20240621	094800	13611090	5300	5300	5300	5300	0
588	20240621	094700	13611090	5300	5300	5300	5300	0
589	20240621	094600	13611090	5300	5300	5300	5300	0
590	20240621	094500	13611090	5300	5300	5310	5300	6
591	20240621	094400	13579280	5300	5300	5300	5300	6
592	20240621	094300	13547480	5300	5300	5300	5300	205
593	20240621	094200	12460980	5300	5300	5300	5300	1
594	20240621	094100	12455680	5300	5300	5300	5300	0
595	20240621	094000	12455680	5300	5300	5310	5300	57
596	20240621	093900	12153560	5300	5300	5300	5300	30
597	20240621	093800	11994560	5300	5300	5300	5300	0
598	20240621	093700	11994560	5300	5300	5300	5300	33
599	20240621	093600	11819660	5300	5300	5300	5300	239
600	20240621	093500	10552960	5290	5290	5290	5290	0
601	20240621	093400	10552960	5290	5290	5290	5290	1
602	20240621	093300	10547670	5300	5290	5300	5290	102
603	20240621	093200	10008080	5290	5290	5290	5290	15
604	20240621	093100	9928730	5300	5290	5300	5290	230
605	20240621	093000	8712020	5290	5290	5290	5290	100
606	20240621	092900	8183020	5280	5280	5280	5280	0
607	20240621	092800	8183020	5280	5280	5280	5280	0
608	20240621	092700	8183020	5280	5280	5280	5280	0
609	20240621	092600	8183020	5280	5280	5280	5280	0
610	20240621	092500	8183020	5280	5280	5280	5280	0
611	20240621	092400	8183020	5280	5280	5280	5280	50
612	20240621	092300	7919020	5300	5300	5300	5300	0
613	20240621	092200	7919020	5300	5300	5300	5300	0
614	20240621	092100	7919020	5300	5290	5300	5290	2
615	20240621	092000	7908430	5300	5290	5300	5290	3
616	20240621	091900	7892550	5300	5300	5300	5300	330
617	20240621	091800	6143550	5300	5300	5300	5300	0
618	20240621	091700	6143550	5300	5300	5300	5300	120
619	20240621	091600	5507550	5290	5290	5290	5290	120
620	20240621	091500	4872750	5290	5280	5290	5280	63
621	20240621	091400	4540050	5270	5270	5270	5270	0
622	20240621	091300	4540050	5270	5270	5270	5270	0
623	20240621	091200	4540050	5270	5270	5270	5270	7
624	20240621	091100	4503160	5270	5270	5270	5270	0
625	20240621	091000	4503160	5270	5270	5270	5270	0
626	20240621	090900	4503160	5270	5270	5270	5270	0
627	20240621	090800	4503160	5270	5270	5270	5270	8
628	20240621	090700	4461000	5280	5290	5290	5280	2
629	20240621	090600	4450430	5290	5290	5290	5290	0
630	20240621	090500	4450430	5290	5290	5290	5290	0
631	20240621	090400	4450430	5290	5290	5290	5290	2
632	20240621	090300	4439850	5270	5290	5290	5270	25
633	20240621	090200	4307980	5290	5290	5290	5290	1
634	20240621	090100	4302690	5270	5270	5270	5270	0
635	20240621	090000	4302690	5270	5260	5270	5260	818