KissMeData/054800/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	193500	35878080	9650	9650	9650	9650	11
3	20240621	193400	35878080	9650	9650	9650	9650	0
4	20240621	193300	35878080	9650	9650	9650	9650	0
5	20240621	193200	35878080	9650	9650	9650	9650	0
6	20240621	193100	35878080	9650	9650	9650	9650	0
7	20240621	193000	35878080	9650	9650	9650	9650	0
8	20240621	192900	35878080	9650	9650	9650	9650	0
9	20240621	192800	35878080	9650	9650	9650	9650	0
10	20240621	192700	35878080	9650	9650	9650	9650	0
11	20240621	192600	35878080	9650	9650	9650	9650	0
12	20240621	192500	35878080	9650	9650	9650	9650	0
13	20240621	192400	35878080	9650	9650	9650	9650	0
14	20240621	192300	35878080	9650	9650	9650	9650	0
15	20240621	192200	35878080	9650	9650	9650	9650	0
16	20240621	192100	35878080	9650	9650	9650	9650	0
17	20240621	192000	35878080	9650	9650	9650	9650	0
18	20240621	191900	35878080	9650	9650	9650	9650	0
19	20240621	191800	35878080	9650	9650	9650	9650	0
20	20240621	191700	35878080	9650	9650	9650	9650	0
21	20240621	191600	35878080	9650	9650	9650	9650	0
22	20240621	191500	35878080	9650	9650	9650	9650	0
23	20240621	191400	35878080	9650	9650	9650	9650	0
24	20240621	191300	35878080	9650	9650	9650	9650	0
25	20240621	191200	35878080	9650	9650	9650	9650	0
26	20240621	191100	35878080	9650	9650	9650	9650	0
27	20240621	191000	35878080	9650	9650	9650	9650	0
28	20240621	190900	35878080	9650	9650	9650	9650	0
29	20240621	190800	35878080	9650	9650	9650	9650	0
30	20240621	190700	35878080	9650	9650	9650	9650	0
31	20240621	190600	35878080	9650	9650	9650	9650	0
32	20240621	190500	35878080	9650	9650	9650	9650	11
33	20240621	190400	35878080	9650	9650	9650	9650	0
34	20240621	190300	35878080	9650	9650	9650	9650	0
35	20240621	190200	35878080	9650	9650	9650	9650	0
36	20240621	190100	35878080	9650	9650	9650	9650	0
37	20240621	190000	35878080	9650	9650	9650	9650	0
38	20240621	185900	35878080	9650	9650	9650	9650	0
39	20240621	185800	35878080	9650	9650	9650	9650	0
40	20240621	185700	35878080	9650	9650	9650	9650	0
41	20240621	185600	35878080	9650	9650	9650	9650	0
42	20240621	185500	35878080	9650	9650	9650	9650	0
43	20240621	185400	35878080	9650	9650	9650	9650	0
44	20240621	185300	35878080	9650	9650	9650	9650	0
45	20240621	185200	35878080	9650	9650	9650	9650	0
46	20240621	185100	35878080	9650	9650	9650	9650	0
47	20240621	185000	35878080	9650	9650	9650	9650	0
48	20240621	184900	35878080	9650	9650	9650	9650	0
49	20240621	184800	35878080	9650	9650	9650	9650	0
50	20240621	184700	35878080	9650	9650	9650	9650	0
51	20240621	184600	35878080	9650	9650	9650	9650	0
52	20240621	184500	35878080	9650	9650	9650	9650	0
53	20240621	184400	35878080	9650	9650	9650	9650	0
54	20240621	184300	35878080	9650	9650	9650	9650	0
55	20240621	184200	35878080	9650	9650	9650	9650	0
56	20240621	184100	35878080	9650	9650	9650	9650	0
57	20240621	184000	35878080	9650	9650	9650	9650	0
58	20240621	183900	35878080	9650	9650	9650	9650	0
59	20240621	183800	35878080	9650	9650	9650	9650	0
60	20240621	183700	35878080	9650	9650	9650	9650	0
61	20240621	183600	35878080	9650	9650	9650	9650	0
62	20240621	183500	35878080	9650	9650	9650	9650	11
63	20240621	183400	35878080	9650	9650	9650	9650	0
64	20240621	183300	35878080	9650	9650	9650	9650	0
65	20240621	183200	35878080	9650	9650	9650	9650	0
66	20240621	183100	35878080	9650	9650	9650	9650	0
67	20240621	183000	35878080	9650	9650	9650	9650	0
68	20240621	182900	35878080	9650	9650	9650	9650	0
69	20240621	182800	35878080	9650	9650	9650	9650	0
70	20240621	182700	35878080	9650	9650	9650	9650	0
71	20240621	182600	35878080	9650	9650	9650	9650	0
72	20240621	182500	35878080	9650	9650	9650	9650	0
73	20240621	182400	35878080	9650	9650	9650	9650	0
74	20240621	182300	35878080	9650	9650	9650	9650	0
75	20240621	182200	35878080	9650	9650	9650	9650	0
76	20240621	182100	35878080	9650	9650	9650	9650	0
77	20240621	182000	35878080	9650	9650	9650	9650	0
78	20240621	181900	35878080	9650	9650	9650	9650	0
79	20240621	181800	35878080	9650	9650	9650	9650	0
80	20240621	181700	35878080	9650	9650	9650	9650	0
81	20240621	181600	35878080	9650	9650	9650	9650	0
82	20240621	181500	35878080	9650	9650	9650	9650	0
83	20240621	181400	35878080	9650	9650	9650	9650	0
84	20240621	181300	35878080	9650	9650	9650	9650	0
85	20240621	181200	35878080	9650	9650	9650	9650	0
86	20240621	181100	35878080	9650	9650	9650	9650	0
87	20240621	181000	35878080	9650	9650	9650	9650	0
88	20240621	180900	35878080	9650	9650	9650	9650	0
89	20240621	180800	35878080	9650	9650	9650	9650	0
90	20240621	180700	35878080	9650	9650	9650	9650	0
91	20240621	180600	35878080	9650	9650	9650	9650	0
92	20240621	180500	35878080	9650	9650	9650	9650	11
93	20240621	180400	35878080	9650	9650	9650	9650	0
94	20240621	180300	35878080	9650	9650	9650	9650	0
95	20240621	180200	35878080	9650	9650	9650	9650	0
96	20240621	180100	35878080	9650	9650	9650	9650	0
97	20240621	180000	35878080	9650	9650	9650	9650	0
98	20240621	175900	35878080	9650	9650	9650	9650	0
99	20240621	175800	35878080	9650	9650	9650	9650	0
100	20240621	175700	35878080	9650	9650	9650	9650	0
101	20240621	175600	35878080	9650	9650	9650	9650	0
102	20240621	175500	35878080	9650	9650	9650	9650	0
103	20240621	175400	35878080	9650	9650	9650	9650	0
104	20240621	175300	35878080	9650	9650	9650	9650	0
105	20240621	175200	35878080	9650	9650	9650	9650	0
106	20240621	175100	35878080	9650	9650	9650	9650	0
107	20240621	175000	35878080	9650	9650	9650	9650	0
108	20240621	174900	35878080	9650	9650	9650	9650	0
109	20240621	174800	35878080	9650	9650	9650	9650	0
110	20240621	174700	35878080	9650	9650	9650	9650	0
111	20240621	174600	35878080	9650	9650	9650	9650	0
112	20240621	174500	35878080	9650	9650	9650	9650	0
113	20240621	174400	35878080	9650	9650	9650	9650	0
114	20240621	174300	35878080	9650	9650	9650	9650	0
115	20240621	174200	35878080	9650	9650	9650	9650	0
116	20240621	174100	35878080	9650	9650	9650	9650	0
117	20240621	174000	35878080	9650	9650	9650	9650	0
118	20240621	173900	35878080	9650	9650	9650	9650	0
119	20240621	173800	35878080	9650	9650	9650	9650	0
120	20240621	173700	35878080	9650	9650	9650	9650	0
121	20240621	173600	35878080	9650	9650	9650	9650	0
122	20240621	173500	35878080	9650	9650	9650	9650	11
123	20240621	173400	35878080	9650	9650	9650	9650	0
124	20240621	173300	35878080	9650	9650	9650	9650	0
125	20240621	173200	35878080	9650	9650	9650	9650	0
126	20240621	173100	35878080	9650	9650	9650	9650	0
127	20240621	173000	35878080	9650	9650	9650	9650	0
128	20240621	172900	35878080	9650	9650	9650	9650	0
129	20240621	172800	35878080	9650	9650	9650	9650	0
130	20240621	172700	35878080	9650	9650	9650	9650	0
131	20240621	172600	35878080	9650	9650	9650	9650	0
132	20240621	172500	35878080	9650	9650	9650	9650	0
133	20240621	172400	35878080	9650	9650	9650	9650	0
134	20240621	172300	35878080	9650	9650	9650	9650	0
135	20240621	172200	35878080	9650	9650	9650	9650	0
136	20240621	172100	35878080	9650	9650	9650	9650	0
137	20240621	172000	35878080	9650	9650	9650	9650	0
138	20240621	171900	35878080	9650	9650	9650	9650	0
139	20240621	171800	35878080	9650	9650	9650	9650	0
140	20240621	171700	35878080	9650	9650	9650	9650	0
141	20240621	171600	35878080	9650	9650	9650	9650	0
142	20240621	171500	35878080	9650	9650	9650	9650	0
143	20240621	171400	35878080	9650	9650	9650	9650	0
144	20240621	171300	35878080	9650	9650	9650	9650	0
145	20240621	171200	35878080	9650	9650	9650	9650	0
146	20240621	171100	35878080	9650	9650	9650	9650	0
147	20240621	171000	35878080	9650	9650	9650	9650	0
148	20240621	170900	35878080	9650	9650	9650	9650	0
149	20240621	170800	35878080	9650	9650	9650	9650	0
150	20240621	170700	35878080	9650	9650	9650	9650	0
151	20240621	170600	35878080	9650	9650	9650	9650	0
152	20240621	170500	35878080	9650	9650	9650	9650	11
153	20240621	170400	35878080	9650	9650	9650	9650	0
154	20240621	170300	35878080	9650	9650	9650	9650	0
155	20240621	170200	35878080	9650	9650	9650	9650	0
156	20240621	170100	35878080	9650	9650	9650	9650	0
157	20240621	170000	35878080	9650	9650	9650	9650	0
158	20240621	165900	35878080	9650	9650	9650	9650	0
159	20240621	165800	35878080	9650	9650	9650	9650	0
160	20240621	165700	35878080	9650	9650	9650	9650	0
161	20240621	165600	35878080	9650	9650	9650	9650	0
162	20240621	165500	35878080	9650	9650	9650	9650	0
163	20240621	165400	35878080	9650	9650	9650	9650	0
164	20240621	165300	35878080	9650	9650	9650	9650	0
165	20240621	165200	35878080	9650	9650	9650	9650	0
166	20240621	165100	35878080	9650	9650	9650	9650	0
167	20240621	165000	35878080	9650	9650	9650	9650	0
168	20240621	164900	35878080	9650	9650	9650	9650	0
169	20240621	164800	35878080	9650	9650	9650	9650	0
170	20240621	164700	35878080	9650	9650	9650	9650	0
171	20240621	164600	35878080	9650	9650	9650	9650	0
172	20240621	164500	35878080	9650	9650	9650	9650	0
173	20240621	164400	35878080	9650	9650	9650	9650	0
174	20240621	164300	35878080	9650	9650	9650	9650	0
175	20240621	164200	35878080	9650	9650	9650	9650	0
176	20240621	164100	35878080	9650	9650	9650	9650	0
177	20240621	164000	35878080	9650	9650	9650	9650	0
178	20240621	163900	35878080	9650	9650	9650	9650	0
179	20240621	163800	35878080	9650	9650	9650	9650	0
180	20240621	163700	35878080	9650	9650	9650	9650	0
181	20240621	163600	35878080	9650	9650	9650	9650	0
182	20240621	163500	35878080	9650	9650	9650	9650	11
183	20240621	163400	35878080	9650	9650	9650	9650	0
184	20240621	163300	35878080	9650	9650	9650	9650	0
185	20240621	163200	35878080	9650	9650	9650	9650	0
186	20240621	163100	35878080	9650	9650	9650	9650	0
187	20240621	163000	35878080	9650	9650	9650	9650	0
188	20240621	162900	35878080	9650	9650	9650	9650	0
189	20240621	162800	35878080	9650	9650	9650	9650	0
190	20240621	162700	35878080	9650	9650	9650	9650	0
191	20240621	162600	35878080	9650	9650	9650	9650	0
192	20240621	162500	35878080	9650	9650	9650	9650	0
193	20240621	162400	35878080	9650	9650	9650	9650	0
194	20240621	162300	35878080	9650	9650	9650	9650	0
195	20240621	162200	35878080	9650	9650	9650	9650	0
196	20240621	162100	35878080	9650	9650	9650	9650	0
197	20240621	162000	35878080	9650	9650	9650	9650	0
198	20240621	161900	35878080	9650	9650	9650	9650	0
199	20240621	161800	35878080	9650	9650	9650	9650	0
200	20240621	161700	35878080	9650	9650	9650	9650	0
201	20240621	161600	35878080	9650	9650	9650	9650	0
202	20240621	161500	35878080	9650	9650	9650	9650	0
203	20240621	161400	35878080	9650	9650	9650	9650	0
204	20240621	161300	35878080	9650	9650	9650	9650	0
205	20240621	161200	35878080	9650	9650	9650	9650	0
206	20240621	161100	35878080	9650	9650	9650	9650	0
207	20240621	161000	35878080	9650	9650	9650	9650	0
208	20240621	160900	35878080	9650	9650	9650	9650	0
209	20240621	160800	35878080	9650	9650	9650	9650	0
210	20240621	160700	35878080	9650	9650	9650	9650	0
211	20240621	160600	35878080	9650	9650	9650	9650	0
212	20240621	160500	35878080	9650	9650	9650	9650	11
213	20240621	160400	35878080	9650	9650	9650	9650	0
214	20240621	160300	35878080	9650	9650	9650	9650	0
215	20240621	160200	35878080	9650	9650	9650	9650	0
216	20240621	160100	35878080	9650	9650	9650	9650	0
217	20240621	160000	35878080	9650	9650	9650	9650	0
218	20240621	155900	35878080	9650	9650	9650	9650	0
219	20240621	155800	35878080	9650	9650	9650	9650	0
220	20240621	155700	35878080	9650	9650	9650	9650	0
221	20240621	155600	35878080	9650	9650	9650	9650	0
222	20240621	155500	35878080	9650	9650	9650	9650	0
223	20240621	155400	35878080	9650	9650	9650	9650	0
224	20240621	155300	35878080	9650	9650	9650	9650	0
225	20240621	155200	35878080	9650	9650	9650	9650	0
226	20240621	155100	35878080	9650	9650	9650	9650	0
227	20240621	155000	35878080	9650	9650	9650	9650	0
228	20240621	154900	35878080	9650	9650	9650	9650	0
229	20240621	154800	35878080	9650	9650	9650	9650	0
230	20240621	154700	35878080	9650	9650	9650	9650	0
231	20240621	154600	35878080	9650	9650	9650	9650	0
232	20240621	154500	35878080	9650	9650	9650	9650	0
233	20240621	154400	35878080	9650	9650	9650	9650	0
234	20240621	154300	35878080	9650	9650	9650	9650	0
235	20240621	154200	35878080	9650	9650	9650	9650	0
236	20240621	154100	35878080	9650	9650	9650	9650	0
237	20240621	154000	35878080	9650	9650	9650	9650	0
238	20240621	153900	35878080	9650	9650	9650	9650	0
239	20240621	153800	35878080	9650	9650	9650	9650	0
240	20240621	153700	35878080	9650	9650	9650	9650	0
241	20240621	153600	35878080	9650	9650	9650	9650	0
242	20240621	153500	35878080	9650	9650	9650	9650	11
243	20240621	153400	35878080	9650	9650	9650	9650	0
244	20240621	153300	35878080	9650	9650	9650	9650	0
245	20240621	153200	35878080	9650	9650	9650	9650	0
246	20240621	153100	35878080	9650	9650	9650	9650	0
247	20240621	153000	35878080	9650	9650	9650	9650	11
248	20240621	152900	35771930	9620	9620	9620	9620	0
249	20240621	152800	35771930	9620	9620	9620	9620	0
250	20240621	152700	35771930	9620	9620	9620	9620	0
251	20240621	152600	35771930	9620	9620	9620	9620	0
252	20240621	152500	35771930	9620	9620	9620	9620	0
253	20240621	152400	35771930	9620	9620	9620	9620	0
254	20240621	152300	35771930	9620	9620	9620	9620	0
255	20240621	152200	35771930	9620	9620	9620	9620	0
256	20240621	152100	35771930	9620	9620	9620	9620	0
257	20240621	152000	35771930	9620	9620	9620	9620	0
258	20240621	151900	35771930	9620	9620	9620	9620	20
259	20240621	151800	35579530	9620	9620	9620	9620	0
260	20240621	151700	35579530	9620	9620	9620	9620	9
261	20240621	151600	35492950	9620	9620	9620	9620	0
262	20240621	151500	35492950	9620	9640	9640	9620	9
263	20240621	151400	35406310	9650	9650	9650	9650	0
264	20240621	151300	35406310	9650	9650	9650	9650	0
265	20240621	151200	35406310	9650	9650	9650	9650	0
266	20240621	151100	35406310	9650	9650	9650	9650	0
267	20240621	151000	35406310	9650	9650	9650	9650	0
268	20240621	150900	35406310	9650	9650	9650	9650	0
269	20240621	150800	35406310	9650	9650	9650	9650	0
270	20240621	150700	35406310	9650	9650	9650	9650	0
271	20240621	150600	35406310	9650	9650	9650	9650	0
272	20240621	150500	35406310	9650	9650	9650	9650	0
273	20240621	150400	35406310	9650	9650	9650	9650	0
274	20240621	150300	35406310	9650	9650	9650	9650	0
275	20240621	150200	35406310	9650	9650	9650	9650	1
276	20240621	150100	35396660	9640	9640	9640	9640	0
277	20240621	150000	35396660	9640	9640	9640	9640	0
278	20240621	145900	35396660	9640	9640	9640	9640	1
279	20240621	145800	35387020	9650	9650	9650	9650	0
280	20240621	145700	35387020	9650	9650	9650	9650	0
281	20240621	145600	35387020	9650	9650	9650	9650	0
282	20240621	145500	35387020	9650	9650	9650	9650	0
283	20240621	145400	35387020	9650	9650	9650	9650	0
284	20240621	145300	35387020	9650	9650	9650	9650	0
285	20240621	145200	35387020	9650	9650	9650	9650	0
286	20240621	145100	35387020	9650	9650	9650	9650	0
287	20240621	145000	35387020	9650	9650	9650	9650	1
288	20240621	144900	35377370	9620	9620	9620	9620	0
289	20240621	144800	35377370	9620	9620	9620	9620	0
290	20240621	144700	35377370	9620	9620	9620	9620	0
291	20240621	144600	35377370	9620	9620	9620	9620	0
292	20240621	144500	35377370	9620	9620	9620	9620	0
293	20240621	144400	35377370	9620	9620	9620	9620	0
294	20240621	144300	35377370	9620	9620	9620	9620	0
295	20240621	144200	35377370	9620	9620	9620	9620	0
296	20240621	144100	35377370	9620	9620	9620	9620	0
297	20240621	144000	35377370	9620	9620	9620	9620	0
298	20240621	143900	35377370	9620	9620	9620	9620	0
299	20240621	143800	35377370	9620	9620	9620	9620	0
300	20240621	143700	35377370	9620	9620	9620	9620	0
301	20240621	143600	35377370	9620	9620	9620	9620	0
302	20240621	143500	35377370	9620	9620	9620	9620	0
303	20240621	143400	35377370	9620	9620	9620	9620	0
304	20240621	143300	35377370	9620	9620	9620	9620	0
305	20240621	143200	35377370	9620	9620	9620	9620	0
306	20240621	143100	35377370	9620	9620	9620	9620	0
307	20240621	143000	35377370	9620	9620	9620	9620	0
308	20240621	142900	35377370	9620	9620	9620	9620	0
309	20240621	142800	35377370	9620	9620	9620	9620	0
310	20240621	142700	35377370	9620	9620	9620	9620	0
311	20240621	142600	35377370	9620	9620	9620	9620	0
312	20240621	142500	35377370	9620	9620	9620	9620	21
313	20240621	142400	35175350	9620	9620	9620	9620	7
314	20240621	142300	35108010	9620	9620	9620	9620	25
315	20240621	142200	34867510	9620	9620	9620	9620	0
316	20240621	142100	34867510	9620	9620	9620	9620	0
317	20240621	142000	34867510	9620	9620	9620	9620	0
318	20240621	141900	34867510	9620	9620	9620	9620	30
319	20240621	141800	34578910	9630	9630	9630	9630	0
320	20240621	141700	34578910	9630	9630	9630	9630	0
321	20240621	141600	34578910	9630	9630	9630	9630	0
322	20240621	141500	34578910	9630	9630	9630	9630	0
323	20240621	141400	34578910	9630	9630	9630	9630	0
324	20240621	141300	34578910	9630	9630	9630	9630	0
325	20240621	141200	34578910	9630	9630	9630	9630	0
326	20240621	141100	34578910	9630	9630	9630	9630	0
327	20240621	141000	34578910	9630	9630	9630	9630	0
328	20240621	140900	34578910	9630	9630	9630	9630	0
329	20240621	140800	34578910	9630	9630	9630	9630	0
330	20240621	140700	34578910	9630	9630	9630	9630	0
331	20240621	140600	34578910	9630	9630	9630	9630	0
332	20240621	140500	34578910	9630	9630	9630	9630	0
333	20240621	140400	34578910	9630	9630	9630	9630	0
334	20240621	140300	34578910	9630	9630	9630	9630	3
335	20240621	140200	34550020	9610	9610	9610	9610	0
336	20240621	140100	34550020	9610	9610	9610	9610	3
337	20240621	140000	34521190	9610	9610	9610	9610	3
338	20240621	135900	34492360	9610	9610	9610	9610	4
339	20240621	135800	34453920	9610	9610	9610	9610	0
340	20240621	135700	34453920	9610	9610	9610	9610	0
341	20240621	135600	34453920	9610	9610	9610	9610	2
342	20240621	135500	34434700	9610	9610	9610	9610	3
343	20240621	135400	34405870	9610	9610	9610	9610	0
344	20240621	135300	34405870	9610	9610	9610	9610	2
345	20240621	135200	34386650	9620	9620	9620	9620	0
346	20240621	135100	34386650	9620	9610	9620	9610	4
347	20240621	135000	34348200	9610	9610	9610	9610	0
348	20240621	134900	34348200	9610	9610	9610	9610	6
349	20240621	134800	34290540	9610	9610	9610	9610	2
350	20240621	134700	34271320	9610	9610	9610	9610	2
351	20240621	134600	34252100	9620	9610	9620	9610	4
352	20240621	134500	34213640	9610	9620	9620	9610	4
353	20240621	134400	34175170	9610	9610	9610	9610	0
354	20240621	134300	34175170	9610	9610	9610	9610	5
355	20240621	134200	34127120	9610	9620	9630	9610	13
356	20240621	134100	34002040	9620	9620	9620	9620	1265
357	20240621	134000	21832740	9620	9620	9620	9620	3
358	20240621	133900	21803880	9620	9620	9620	9620	1
359	20240621	133800	21794260	9640	9630	9640	9630	4
360	20240621	133700	21755720	9630	9620	9630	9620	4
361	20240621	133600	21717230	9620	9620	9620	9620	16
362	20240621	133500	21563310	9630	9630	9630	9630	466
363	20240621	133400	17075730	9630	9630	9630	9630	0
364	20240621	133300	17075730	9630	9630	9630	9630	0
365	20240621	133200	17075730	9630	9630	9630	9630	4
366	20240621	133100	17037210	9630	9630	9630	9630	0
367	20240621	133000	17037210	9630	9630	9630	9630	0
368	20240621	132900	17037210	9630	9630	9630	9630	2
369	20240621	132800	17017950	9680	9680	9680	9680	0
370	20240621	132700	17017950	9680	9670	9680	9670	3
371	20240621	132600	16988930	9680	9630	9680	9630	5
372	20240621	132500	16940610	9680	9680	9680	9680	0
373	20240621	132400	16940610	9680	9680	9680	9680	0
374	20240621	132300	16940610	9680	9640	9680	9640	5
375	20240621	132200	16892310	9630	9640	9640	9630	6
376	20240621	132100	16834520	9630	9630	9630	9630	4
377	20240621	132000	16796000	9630	9630	9630	9630	0
378	20240621	131900	16796000	9630	9630	9630	9630	2
379	20240621	131800	16776740	9630	9630	9630	9630	0
380	20240621	131700	16776740	9630	9630	9630	9630	0
381	20240621	131600	16776740	9630	9650	9650	9630	39
382	20240621	131500	16400410	9650	9650	9650	9650	5
383	20240621	131400	16352160	9650	9650	9650	9650	0
384	20240621	131300	16352160	9650	9650	9650	9650	0
385	20240621	131200	16352160	9650	9650	9650	9650	2
386	20240621	131100	16332860	9650	9650	9650	9650	2
387	20240621	131000	16313560	9640	9640	9640	9640	2
388	20240621	130900	16294280	9640	9630	9640	9630	4
389	20240621	130800	16255740	9630	9630	9630	9630	0
390	20240621	130700	16255740	9630	9630	9630	9630	3
391	20240621	130600	16226850	9630	9630	9630	9630	2
392	20240621	130500	16207590	9630	9630	9630	9630	1
393	20240621	130400	16197960	9630	9630	9630	9630	2
394	20240621	130300	16178700	9630	9630	9630	9630	0
395	20240621	130200	16178700	9630	9630	9630	9630	2
396	20240621	130100	16159440	9630	9630	9630	9630	3
397	20240621	130000	16130550	9630	9630	9630	9630	3
398	20240621	125900	16101660	9630	9630	9630	9630	2
399	20240621	125800	16082400	9630	9630	9630	9630	0
400	20240621	125700	16082400	9630	9630	9630	9630	2
401	20240621	125600	16063140	9630	9630	9630	9630	2
402	20240621	125500	16043880	9630	9630	9630	9630	2
403	20240621	125400	16024620	9630	9630	9630	9630	0
404	20240621	125300	16024620	9630	9630	9630	9630	0
405	20240621	125200	16024620	9630	9630	9630	9630	6
406	20240621	125100	15966840	9630	9630	9630	9630	0
407	20240621	125000	15966840	9630	9630	9630	9630	0
408	20240621	124900	15966840	9630	9630	9630	9630	4
409	20240621	124800	15928320	9630	9630	9630	9630	2
410	20240621	124700	15909060	9630	9630	9630	9630	0
411	20240621	124600	15909060	9630	9630	9630	9630	0
412	20240621	124500	15909060	9630	9630	9630	9630	5
413	20240621	124400	15860910	9630	9630	9630	9630	0
414	20240621	124300	15860910	9630	9630	9630	9630	0
415	20240621	124200	15860910	9630	9630	9630	9630	6
416	20240621	124100	15803130	9630	9630	9630	9630	2
417	20240621	124000	15783870	9630	9630	9630	9630	0
418	20240621	123900	15783870	9630	9630	9630	9630	2
419	20240621	123800	15764610	9630	9630	9630	9630	5
420	20240621	123700	15716460	9630	9630	9630	9630	0
421	20240621	123600	15716460	9630	9630	9630	9630	0
422	20240621	123500	15716460	9630	9630	9630	9630	4
423	20240621	123400	15677940	9630	9630	9630	9630	2
424	20240621	123300	15658680	9630	9630	9630	9630	0
425	20240621	123200	15658680	9630	9630	9630	9630	2
426	20240621	123100	15639420	9630	9630	9630	9630	0
427	20240621	123000	15639420	9630	9630	9630	9630	6
428	20240621	122900	15581640	9630	9630	9630	9630	0
429	20240621	122800	15581640	9630	9630	9630	9630	1
430	20240621	122700	15572010	9630	9630	9630	9630	0
431	20240621	122600	15572010	9630	9630	9630	9630	0
432	20240621	122500	15572010	9630	9630	9630	9630	2
433	20240621	122400	15552750	9630	9630	9630	9630	0
434	20240621	122300	15552750	9630	9630	9630	9630	0
435	20240621	122200	15552750	9630	9630	9630	9630	0
436	20240621	122100	15552750	9630	9630	9630	9630	2
437	20240621	122000	15533490	9680	9640	9680	9640	6
438	20240621	121900	15475540	9640	9640	9640	9640	3
439	20240621	121800	15446620	9640	9640	9640	9640	1
440	20240621	121700	15436980	9650	9650	9650	9650	1
441	20240621	121600	15427330	9640	9640	9640	9640	0
442	20240621	121500	15427330	9640	9640	9640	9640	2
443	20240621	121400	15408050	9680	9680	9680	9680	0
444	20240621	121300	15408050	9680	9680	9680	9680	0
445	20240621	121200	15408050	9680	9650	9680	9650	8
446	20240621	121100	15330750	9630	9630	9630	9630	2
447	20240621	121000	15311490	9630	9630	9630	9630	0
448	20240621	120900	15311490	9630	9630	9630	9630	0
449	20240621	120800	15311490	9630	9630	9630	9630	1
450	20240621	120700	15301860	9680	9680	9680	9680	0
451	20240621	120600	15301860	9680	9680	9680	9680	0
452	20240621	120500	15301860	9680	9680	9680	9630	6
453	20240621	120400	15243880	9680	9650	9680	9640	706
454	20240621	120300	8436980	9690	9690	9690	9690	1
455	20240621	120200	8427290	9640	9640	9640	9640	0
456	20240621	120100	8427290	9640	9680	9690	9640	5
457	20240621	120000	8378960	9670	9660	9670	9660	8
458	20240621	115900	8301660	9650	9650	9650	9650	0
459	20240621	115800	8301660	9650	9650	9650	9650	2
460	20240621	115700	8282360	9650	9650	9650	9650	0
461	20240621	115600	8282360	9650	9650	9650	9650	0
462	20240621	115500	8282360	9650	9650	9650	9650	0
463	20240621	115400	8282360	9650	9650	9650	9650	1
464	20240621	115300	8272710	9690	9680	9690	9680	4
465	20240621	115200	8233980	9690	9690	9690	9690	0
466	20240621	115100	8233980	9690	9670	9690	9650	8
467	20240621	115000	8156600	9650	9650	9650	9650	0
468	20240621	114900	8156600	9650	9650	9650	9650	0
469	20240621	114800	8156600	9650	9650	9650	9650	2
470	20240621	114700	8137300	9690	9690	9690	9690	0
471	20240621	114600	8137300	9690	9670	9690	9670	6
472	20240621	114500	8079240	9690	9690	9690	9690	1
473	20240621	114400	8069550	9650	9690	9690	9650	2
474	20240621	114300	8050210	9650	9650	9650	9650	2
475	20240621	114200	8030910	9690	9690	9690	9690	0
476	20240621	114100	8030910	9690	9670	9690	9650	10
477	20240621	114000	7934170	9670	9670	9670	9670	1
478	20240621	113900	7924500	9650	9650	9650	9650	0
479	20240621	113800	7924500	9650	9650	9650	9650	2
480	20240621	113700	7905200	9650	9650	9650	9650	2
481	20240621	113600	7885900	9690	9670	9690	9670	4
482	20240621	113500	7847190	9650	9650	9650	9650	0
483	20240621	113400	7847190	9650	9650	9650	9650	1
484	20240621	113300	7837540	9700	9700	9700	9700	0
485	20240621	113200	7837540	9700	9700	9700	9700	0
486	20240621	113100	7837540	9700	9710	9710	9650	4
487	20240621	113000	7798830	9700	9700	9700	9700	0
488	20240621	112900	7798830	9700	9660	9700	9660	2
489	20240621	112800	7779470	9650	9650	9650	9650	3
490	20240621	112700	7750520	9650	9650	9650	9640	4
491	20240621	112600	7711940	9640	9640	9640	9640	90
492	20240621	112500	6844340	9640	9640	9640	9640	0
493	20240621	112400	6844340	9640	9650	9650	9640	70
494	20240621	112300	6169240	9650	9650	9650	9650	35
495	20240621	112200	5831490	9650	9650	9650	9650	0
496	20240621	112100	5831490	9650	9650	9650	9650	1
497	20240621	112000	5821840	9660	9660	9660	9660	0
498	20240621	111900	5821840	9660	9650	9660	9650	3
499	20240621	111800	5792880	9650	9650	9650	9650	102
500	20240621	111700	4808580	9650	9650	9650	9650	2
501	20240621	111600	4789280	9650	9650	9650	9650	3
502	20240621	111500	4760330	9660	9660	9660	9660	0
503	20240621	111400	4760330	9660	9650	9660	9650	7
504	20240621	111300	4692770	9650	9650	9650	9650	0
505	20240621	111200	4692770	9650	9650	9650	9650	2
506	20240621	111100	4673470	9650	9650	9650	9650	0
507	20240621	111000	4673470	9650	9650	9650	9650	3
508	20240621	110900	4644520	9650	9650	9650	9650	0
509	20240621	110800	4644520	9650	9650	9650	9650	3
510	20240621	110700	4615570	9650	9650	9650	9650	2
511	20240621	110600	4596270	9650	9650	9650	9650	0
512	20240621	110500	4596270	9650	9650	9650	9650	4
513	20240621	110400	4557670	9650	9650	9650	9650	2
514	20240621	110300	4538370	9650	9650	9650	9650	0
515	20240621	110200	4538370	9650	9650	9650	9650	0
516	20240621	110100	4538370	9650	9650	9650	9650	5
517	20240621	110000	4490120	9650	9650	9650	9650	2
518	20240621	105900	4470820	9650	9650	9650	9650	0
519	20240621	105800	4470820	9650	9650	9650	9650	0
520	20240621	105700	4470820	9650	9650	9650	9650	3
521	20240621	105600	4441870	9660	9660	9660	9660	0
522	20240621	105500	4441870	9660	9660	9660	9660	0
523	20240621	105400	4441870	9660	9650	9660	9650	4
524	20240621	105300	4403250	9650	9650	9650	9650	3
525	20240621	105200	4374300	9660	9660	9660	9660	0
526	20240621	105100	4374300	9660	9660	9660	9660	0
527	20240621	105000	4374300	9660	9650	9660	9650	6
528	20240621	104900	4316380	9660	9660	9660	9660	0
529	20240621	104800	4316380	9660	9660	9660	9660	0
530	20240621	104700	4316380	9660	9660	9660	9660	1
531	20240621	104600	4306720	9660	9660	9660	9660	3
532	20240621	104500	4277740	9660	9660	9660	9660	0
533	20240621	104400	4277740	9660	9660	9660	9660	60
534	20240621	104300	3698140	9660	9660	9660	9660	4
535	20240621	104200	3659500	9660	9660	9660	9660	2
536	20240621	104100	3640180	9660	9660	9660	9660	0
537	20240621	104000	3640180	9660	9660	9660	9660	2
538	20240621	103900	3620860	9660	9660	9660	9660	0
539	20240621	103800	3620860	9660	9660	9660	9660	3
540	20240621	103700	3591880	9660	9660	9660	9660	1
541	20240621	103600	3582220	9670	9670	9670	9670	3
542	20240621	103500	3553210	9660	9660	9660	9660	2
543	20240621	103400	3533890	9660	9660	9660	9660	2
544	20240621	103300	3514570	9660	9660	9660	9660	2
545	20240621	103200	3495250	9660	9660	9660	9660	0
546	20240621	103100	3495250	9660	9660	9660	9660	3
547	20240621	103000	3466270	9660	9660	9660	9660	2
548	20240621	102900	3446950	9660	9660	9660	9660	2
549	20240621	102800	3427630	9660	9660	9660	9660	0
550	20240621	102700	3427630	9660	9660	9660	9660	4
551	20240621	102600	3388990	9660	9660	9660	9660	0
552	20240621	102500	3388990	9660	9660	9660	9660	3
553	20240621	102400	3360010	9660	9660	9660	9660	0
554	20240621	102300	3360010	9660	9660	9660	9660	1
555	20240621	102200	3350350	9660	9660	9660	9660	0
556	20240621	102100	3350350	9660	9660	9660	9660	0
557	20240621	102000	3350350	9660	9660	9660	9660	2
558	20240621	101900	3331030	9660	9660	9660	9660	0
559	20240621	101800	3331030	9660	9660	9660	9660	3
560	20240621	101700	3302050	9660	9660	9660	9660	0
561	20240621	101600	3302050	9660	9710	9720	9660	4
562	20240621	101500	3263300	9700	9680	9700	9680	3
563	20240621	101400	3234230	9680	9670	9680	9670	2
564	20240621	101300	3214880	9660	9650	9660	9650	3
565	20240621	101200	3185910	9650	9650	9650	9650	2
566	20240621	101100	3166610	9650	9650	9650	9650	2
567	20240621	101000	3147310	9650	9650	9650	9650	2
568	20240621	100900	3128010	9650	9650	9650	9650	3
569	20240621	100800	3099060	9650	9650	9650	9650	1
570	20240621	100700	3089410	9650	9650	9650	9650	2
571	20240621	100600	3070110	9650	9650	9650	9650	2
572	20240621	100500	3050810	9650	9650	9650	9650	2
573	20240621	100400	3031510	9650	9650	9650	9650	0
574	20240621	100300	3031510	9650	9650	9650	9650	2
575	20240621	100200	3012210	9650	9650	9650	9650	8
576	20240621	100100	2935010	9650	9650	9650	9650	3
577	20240621	100000	2906060	9650	9650	9650	9650	0
578	20240621	095900	2906060	9650	9650	9650	9650	1
579	20240621	095800	2896410	9670	9670	9670	9670	0
580	20240621	095700	2896410	9670	9660	9670	9660	4
581	20240621	095600	2857740	9650	9660	9660	9650	3
582	20240621	095500	2828780	9650	9650	9650	9650	0
583	20240621	095400	2828780	9650	9650	9650	9650	3
584	20240621	095300	2799830	9650	9650	9650	9650	5
585	20240621	095200	2751580	9650	9650	9650	9650	0
586	20240621	095100	2751580	9650	9650	9650	9650	0
587	20240621	095000	2751580	9650	9650	9650	9650	2
588	20240621	094900	2732280	9650	9650	9650	9650	3
589	20240621	094800	2703330	9650	9650	9650	9650	0
590	20240621	094700	2703330	9650	9650	9650	9650	0
591	20240621	094600	2703330	9650	9650	9650	9650	5
592	20240621	094500	2655080	9650	9650	9650	9650	2
593	20240621	094400	2635780	9650	9650	9650	9650	0
594	20240621	094300	2635780	9650	9650	9650	9650	4
595	20240621	094200	2597180	9650	9650	9650	9650	0
596	20240621	094100	2597180	9650	9650	9650	9650	0
597	20240621	094000	2597180	9650	9650	9650	9650	0
598	20240621	093900	2597180	9650	9650	9650	9650	1
599	20240621	093800	2587530	9650	9650	9650	9650	0
600	20240621	093700	2587530	9650	9650	9650	9650	0
601	20240621	093600	2587530	9650	9650	9650	9650	2
602	20240621	093500	2568230	9700	9690	9700	9690	2
603	20240621	093400	2548840	9690	9650	9690	9650	98
604	20240621	093300	1603040	9640	9640	9640	9640	0
605	20240621	093200	1603040	9640	9640	9640	9640	2
606	20240621	093100	1583760	9640	9640	9640	9640	5
607	20240621	093000	1535560	9640	9640	9640	9640	0
608	20240621	092900	1535560	9640	9640	9640	9640	2
609	20240621	092800	1516280	9640	9640	9640	9640	4
610	20240621	092700	1477720	9640	9640	9640	9640	2
611	20240621	092600	1458440	9640	9640	9640	9640	1
612	20240621	092500	1448800	9640	9640	9640	9640	0
613	20240621	092400	1448800	9640	9640	9640	9640	3
614	20240621	092300	1419880	9640	9640	9640	9640	0
615	20240621	092200	1419880	9640	9640	9640	9640	5
616	20240621	092100	1371680	9640	9640	9640	9640	0
617	20240621	092000	1371680	9640	9650	9650	9640	5
618	20240621	091900	1323450	9650	9640	9650	9640	5
619	20240621	091800	1275220	9640	9640	9640	9640	2
620	20240621	091700	1255940	9650	9640	9650	9640	8
621	20240621	091600	1178770	9640	9640	9640	9640	1
622	20240621	091500	1169130	9640	9640	9640	9640	0
623	20240621	091400	1169130	9640	9640	9640	9640	0
624	20240621	091300	1169130	9640	9640	9640	9640	0
625	20240621	091200	1169130	9640	9640	9640	9640	4
626	20240621	091100	1130570	9640	9640	9640	9640	0
627	20240621	091000	1130570	9640	9640	9640	9640	0
628	20240621	090900	1130570	9640	9650	9650	9640	3
629	20240621	090800	1101640	9650	9650	9650	9650	0
630	20240621	090700	1101640	9650	9650	9650	9650	0
631	20240621	090600	1101640	9650	9650	9650	9650	100
632	20240621	090500	136640	9650	9720	9720	9650	6
633	20240621	090400	78670	9720	9720	9720	9720	0
634	20240621	090300	78670	9720	9720	9720	9720	1
635	20240621	090200	68950	9850	9850	9850	9850	0
636	20240621	090100	68950	9850	9850	9850	9850	0
637	20240621	090000	68950	9850	9850	9850	9850	7