KissMeData/103230/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	200800	121327585	4175	4175	4175	4175	326
3	20240621	200700	121327585	4175	4175	4175	4175	0
4	20240621	200600	121327585	4175	4175	4175	4175	0
5	20240621	200500	121327585	4175	4175	4175	4175	0
6	20240621	200400	121327585	4175	4175	4175	4175	0
7	20240621	200300	121327585	4175	4175	4175	4175	0
8	20240621	200200	121327585	4175	4175	4175	4175	0
9	20240621	200100	121327585	4175	4175	4175	4175	0
10	20240621	200000	121327585	4175	4175	4175	4175	0
11	20240621	195900	121327585	4175	4175	4175	4175	0
12	20240621	195800	121327585	4175	4175	4175	4175	0
13	20240621	195700	121327585	4175	4175	4175	4175	0
14	20240621	195600	121327585	4175	4175	4175	4175	0
15	20240621	195500	121327585	4175	4175	4175	4175	0
16	20240621	195400	121327585	4175	4175	4175	4175	0
17	20240621	195300	121327585	4175	4175	4175	4175	0
18	20240621	195200	121327585	4175	4175	4175	4175	0
19	20240621	195100	121327585	4175	4175	4175	4175	0
20	20240621	195000	121327585	4175	4175	4175	4175	0
21	20240621	194900	121327585	4175	4175	4175	4175	0
22	20240621	194800	121327585	4175	4175	4175	4175	0
23	20240621	194700	121327585	4175	4175	4175	4175	0
24	20240621	194600	121327585	4175	4175	4175	4175	0
25	20240621	194500	121327585	4175	4175	4175	4175	0
26	20240621	194400	121327585	4175	4175	4175	4175	0
27	20240621	194300	121327585	4175	4175	4175	4175	0
28	20240621	194200	121327585	4175	4175	4175	4175	0
29	20240621	194100	121327585	4175	4175	4175	4175	0
30	20240621	194000	121327585	4175	4175	4175	4175	0
31	20240621	193900	121327585	4175	4175	4175	4175	0
32	20240621	193800	121327585	4175	4175	4175	4175	326
33	20240621	193700	121327585	4175	4175	4175	4175	0
34	20240621	193600	121327585	4175	4175	4175	4175	0
35	20240621	193500	121327585	4175	4175	4175	4175	0
36	20240621	193400	121327585	4175	4175	4175	4175	0
37	20240621	193300	121327585	4175	4175	4175	4175	0
38	20240621	193200	121327585	4175	4175	4175	4175	0
39	20240621	193100	121327585	4175	4175	4175	4175	0
40	20240621	193000	121327585	4175	4175	4175	4175	0
41	20240621	192900	121327585	4175	4175	4175	4175	0
42	20240621	192800	121327585	4175	4175	4175	4175	0
43	20240621	192700	121327585	4175	4175	4175	4175	0
44	20240621	192600	121327585	4175	4175	4175	4175	0
45	20240621	192500	121327585	4175	4175	4175	4175	0
46	20240621	192400	121327585	4175	4175	4175	4175	0
47	20240621	192300	121327585	4175	4175	4175	4175	0
48	20240621	192200	121327585	4175	4175	4175	4175	0
49	20240621	192100	121327585	4175	4175	4175	4175	0
50	20240621	192000	121327585	4175	4175	4175	4175	0
51	20240621	191900	121327585	4175	4175	4175	4175	0
52	20240621	191800	121327585	4175	4175	4175	4175	0
53	20240621	191700	121327585	4175	4175	4175	4175	0
54	20240621	191600	121327585	4175	4175	4175	4175	0
55	20240621	191500	121327585	4175	4175	4175	4175	0
56	20240621	191400	121327585	4175	4175	4175	4175	0
57	20240621	191300	121327585	4175	4175	4175	4175	0
58	20240621	191200	121327585	4175	4175	4175	4175	0
59	20240621	191100	121327585	4175	4175	4175	4175	0
60	20240621	191000	121327585	4175	4175	4175	4175	0
61	20240621	190900	121327585	4175	4175	4175	4175	0
62	20240621	190800	121327585	4175	4175	4175	4175	326
63	20240621	190700	121327585	4175	4175	4175	4175	0
64	20240621	190600	121327585	4175	4175	4175	4175	0
65	20240621	190500	121327585	4175	4175	4175	4175	0
66	20240621	190400	121327585	4175	4175	4175	4175	0
67	20240621	190300	121327585	4175	4175	4175	4175	0
68	20240621	190200	121327585	4175	4175	4175	4175	0
69	20240621	190100	121327585	4175	4175	4175	4175	0
70	20240621	190000	121327585	4175	4175	4175	4175	0
71	20240621	185900	121327585	4175	4175	4175	4175	0
72	20240621	185800	121327585	4175	4175	4175	4175	0
73	20240621	185700	121327585	4175	4175	4175	4175	0
74	20240621	185600	121327585	4175	4175	4175	4175	0
75	20240621	185500	121327585	4175	4175	4175	4175	0
76	20240621	185400	121327585	4175	4175	4175	4175	0
77	20240621	185300	121327585	4175	4175	4175	4175	0
78	20240621	185200	121327585	4175	4175	4175	4175	0
79	20240621	185100	121327585	4175	4175	4175	4175	0
80	20240621	185000	121327585	4175	4175	4175	4175	0
81	20240621	184900	121327585	4175	4175	4175	4175	0
82	20240621	184800	121327585	4175	4175	4175	4175	0
83	20240621	184700	121327585	4175	4175	4175	4175	0
84	20240621	184600	121327585	4175	4175	4175	4175	0
85	20240621	184500	121327585	4175	4175	4175	4175	0
86	20240621	184400	121327585	4175	4175	4175	4175	0
87	20240621	184300	121327585	4175	4175	4175	4175	0
88	20240621	184200	121327585	4175	4175	4175	4175	0
89	20240621	184100	121327585	4175	4175	4175	4175	0
90	20240621	184000	121327585	4175	4175	4175	4175	0
91	20240621	183900	121327585	4175	4175	4175	4175	0
92	20240621	183800	121327585	4175	4175	4175	4175	326
93	20240621	183700	121327585	4175	4175	4175	4175	0
94	20240621	183600	121327585	4175	4175	4175	4175	0
95	20240621	183500	121327585	4175	4175	4175	4175	0
96	20240621	183400	121327585	4175	4175	4175	4175	0
97	20240621	183300	121327585	4175	4175	4175	4175	0
98	20240621	183200	121327585	4175	4175	4175	4175	0
99	20240621	183100	121327585	4175	4175	4175	4175	0
100	20240621	183000	121327585	4175	4175	4175	4175	0
101	20240621	182900	121327585	4175	4175	4175	4175	0
102	20240621	182800	121327585	4175	4175	4175	4175	0
103	20240621	182700	121327585	4175	4175	4175	4175	0
104	20240621	182600	121327585	4175	4175	4175	4175	0
105	20240621	182500	121327585	4175	4175	4175	4175	0
106	20240621	182400	121327585	4175	4175	4175	4175	0
107	20240621	182300	121327585	4175	4175	4175	4175	0
108	20240621	182200	121327585	4175	4175	4175	4175	0
109	20240621	182100	121327585	4175	4175	4175	4175	0
110	20240621	182000	121327585	4175	4175	4175	4175	0
111	20240621	181900	121327585	4175	4175	4175	4175	0
112	20240621	181800	121327585	4175	4175	4175	4175	0
113	20240621	181700	121327585	4175	4175	4175	4175	0
114	20240621	181600	121327585	4175	4175	4175	4175	0
115	20240621	181500	121327585	4175	4175	4175	4175	0
116	20240621	181400	121327585	4175	4175	4175	4175	0
117	20240621	181300	121327585	4175	4175	4175	4175	0
118	20240621	181200	121327585	4175	4175	4175	4175	0
119	20240621	181100	121327585	4175	4175	4175	4175	0
120	20240621	181000	121327585	4175	4175	4175	4175	0
121	20240621	180900	121327585	4175	4175	4175	4175	0
122	20240621	180800	121327585	4175	4175	4175	4175	326
123	20240621	180700	121327585	4175	4175	4175	4175	0
124	20240621	180600	121327585	4175	4175	4175	4175	0
125	20240621	180500	121327585	4175	4175	4175	4175	0
126	20240621	180400	121327585	4175	4175	4175	4175	0
127	20240621	180300	121327585	4175	4175	4175	4175	0
128	20240621	180200	121327585	4175	4175	4175	4175	0
129	20240621	180100	121327585	4175	4175	4175	4175	0
130	20240621	180000	121327585	4175	4175	4175	4175	0
131	20240621	175900	121327585	4175	4175	4175	4175	0
132	20240621	175800	121327585	4175	4175	4175	4175	0
133	20240621	175700	121327585	4175	4175	4175	4175	0
134	20240621	175600	121327585	4175	4175	4175	4175	0
135	20240621	175500	121327585	4175	4175	4175	4175	0
136	20240621	175400	121327585	4175	4175	4175	4175	0
137	20240621	175300	121327585	4175	4175	4175	4175	0
138	20240621	175200	121327585	4175	4175	4175	4175	0
139	20240621	175100	121327585	4175	4175	4175	4175	0
140	20240621	175000	121327585	4175	4175	4175	4175	0
141	20240621	174900	121327585	4175	4175	4175	4175	0
142	20240621	174800	121327585	4175	4175	4175	4175	0
143	20240621	174700	121327585	4175	4175	4175	4175	0
144	20240621	174600	121327585	4175	4175	4175	4175	0
145	20240621	174500	121327585	4175	4175	4175	4175	0
146	20240621	174400	121327585	4175	4175	4175	4175	0
147	20240621	174300	121327585	4175	4175	4175	4175	0
148	20240621	174200	121327585	4175	4175	4175	4175	0
149	20240621	174100	121327585	4175	4175	4175	4175	0
150	20240621	174000	121327585	4175	4175	4175	4175	0
151	20240621	173900	121327585	4175	4175	4175	4175	0
152	20240621	173800	121327585	4175	4175	4175	4175	326
153	20240621	173700	121327585	4175	4175	4175	4175	0
154	20240621	173600	121327585	4175	4175	4175	4175	0
155	20240621	173500	121327585	4175	4175	4175	4175	0
156	20240621	173400	121327585	4175	4175	4175	4175	0
157	20240621	173300	121327585	4175	4175	4175	4175	0
158	20240621	173200	121327585	4175	4175	4175	4175	0
159	20240621	173100	121327585	4175	4175	4175	4175	0
160	20240621	173000	121327585	4175	4175	4175	4175	0
161	20240621	172900	121327585	4175	4175	4175	4175	0
162	20240621	172800	121327585	4175	4175	4175	4175	0
163	20240621	172700	121327585	4175	4175	4175	4175	0
164	20240621	172600	121327585	4175	4175	4175	4175	0
165	20240621	172500	121327585	4175	4175	4175	4175	0
166	20240621	172400	121327585	4175	4175	4175	4175	0
167	20240621	172300	121327585	4175	4175	4175	4175	0
168	20240621	172200	121327585	4175	4175	4175	4175	0
169	20240621	172100	121327585	4175	4175	4175	4175	0
170	20240621	172000	121327585	4175	4175	4175	4175	0
171	20240621	171900	121327585	4175	4175	4175	4175	0
172	20240621	171800	121327585	4175	4175	4175	4175	0
173	20240621	171700	121327585	4175	4175	4175	4175	0
174	20240621	171600	121327585	4175	4175	4175	4175	0
175	20240621	171500	121327585	4175	4175	4175	4175	0
176	20240621	171400	121327585	4175	4175	4175	4175	0
177	20240621	171300	121327585	4175	4175	4175	4175	0
178	20240621	171200	121327585	4175	4175	4175	4175	0
179	20240621	171100	121327585	4175	4175	4175	4175	0
180	20240621	171000	121327585	4175	4175	4175	4175	0
181	20240621	170900	121327585	4175	4175	4175	4175	0
182	20240621	170800	121327585	4175	4175	4175	4175	326
183	20240621	170700	121327585	4175	4175	4175	4175	0
184	20240621	170600	121327585	4175	4175	4175	4175	0
185	20240621	170500	121327585	4175	4175	4175	4175	0
186	20240621	170400	121327585	4175	4175	4175	4175	0
187	20240621	170300	121327585	4175	4175	4175	4175	0
188	20240621	170200	121327585	4175	4175	4175	4175	0
189	20240621	170100	121327585	4175	4175	4175	4175	0
190	20240621	170000	121327585	4175	4175	4175	4175	0
191	20240621	165900	121327585	4175	4175	4175	4175	0
192	20240621	165800	121327585	4175	4175	4175	4175	0
193	20240621	165700	121327585	4175	4175	4175	4175	0
194	20240621	165600	121327585	4175	4175	4175	4175	0
195	20240621	165500	121327585	4175	4175	4175	4175	0
196	20240621	165400	121327585	4175	4175	4175	4175	0
197	20240621	165300	121327585	4175	4175	4175	4175	0
198	20240621	165200	121327585	4175	4175	4175	4175	0
199	20240621	165100	121327585	4175	4175	4175	4175	0
200	20240621	165000	121327585	4175	4175	4175	4175	0
201	20240621	164900	121327585	4175	4175	4175	4175	0
202	20240621	164800	121327585	4175	4175	4175	4175	0
203	20240621	164700	121327585	4175	4175	4175	4175	0
204	20240621	164600	121327585	4175	4175	4175	4175	0
205	20240621	164500	121327585	4175	4175	4175	4175	0
206	20240621	164400	121327585	4175	4175	4175	4175	0
207	20240621	164300	121327585	4175	4175	4175	4175	0
208	20240621	164200	121327585	4175	4175	4175	4175	0
209	20240621	164100	121327585	4175	4175	4175	4175	0
210	20240621	164000	121327585	4175	4175	4175	4175	0
211	20240621	163900	121327585	4175	4175	4175	4175	0
212	20240621	163800	121327585	4175	4175	4175	4175	326
213	20240621	163700	121327585	4175	4175	4175	4175	0
214	20240621	163600	121327585	4175	4175	4175	4175	0
215	20240621	163500	121327585	4175	4175	4175	4175	0
216	20240621	163400	121327585	4175	4175	4175	4175	0
217	20240621	163300	121327585	4175	4175	4175	4175	0
218	20240621	163200	121327585	4175	4175	4175	4175	0
219	20240621	163100	121327585	4175	4175	4175	4175	0
220	20240621	163000	121327585	4175	4175	4175	4175	0
221	20240621	162900	121327585	4175	4175	4175	4175	0
222	20240621	162800	121327585	4175	4175	4175	4175	0
223	20240621	162700	121327585	4175	4175	4175	4175	0
224	20240621	162600	121327585	4175	4175	4175	4175	0
225	20240621	162500	121327585	4175	4175	4175	4175	0
226	20240621	162400	121327585	4175	4175	4175	4175	0
227	20240621	162300	121327585	4175	4175	4175	4175	0
228	20240621	162200	121327585	4175	4175	4175	4175	0
229	20240621	162100	121327585	4175	4175	4175	4175	0
230	20240621	162000	121327585	4175	4175	4175	4175	0
231	20240621	161900	121327585	4175	4175	4175	4175	0
232	20240621	161800	121327585	4175	4175	4175	4175	0
233	20240621	161700	121327585	4175	4175	4175	4175	0
234	20240621	161600	121327585	4175	4175	4175	4175	0
235	20240621	161500	121327585	4175	4175	4175	4175	0
236	20240621	161400	121327585	4175	4175	4175	4175	0
237	20240621	161300	121327585	4175	4175	4175	4175	0
238	20240621	161200	121327585	4175	4175	4175	4175	0
239	20240621	161100	121327585	4175	4175	4175	4175	0
240	20240621	161000	121327585	4175	4175	4175	4175	0
241	20240621	160900	121327585	4175	4175	4175	4175	0
242	20240621	160800	121327585	4175	4175	4175	4175	326
243	20240621	160700	121327585	4175	4175	4175	4175	0
244	20240621	160600	121327585	4175	4175	4175	4175	0
245	20240621	160500	121327585	4175	4175	4175	4175	0
246	20240621	160400	121327585	4175	4175	4175	4175	0
247	20240621	160300	121327585	4175	4175	4175	4175	0
248	20240621	160200	121327585	4175	4175	4175	4175	0
249	20240621	160100	121327585	4175	4175	4175	4175	0
250	20240621	160000	121327585	4175	4175	4175	4175	0
251	20240621	155900	121327585	4175	4175	4175	4175	0
252	20240621	155800	121327585	4175	4175	4175	4175	0
253	20240621	155700	121327585	4175	4175	4175	4175	0
254	20240621	155600	121327585	4175	4175	4175	4175	0
255	20240621	155500	121327585	4175	4175	4175	4175	0
256	20240621	155400	121327585	4175	4175	4175	4175	0
257	20240621	155300	121327585	4175	4175	4175	4175	0
258	20240621	155200	121327585	4175	4175	4175	4175	0
259	20240621	155100	121327585	4175	4175	4175	4175	0
260	20240621	155000	121327585	4175	4175	4175	4175	0
261	20240621	154900	121327585	4175	4175	4175	4175	0
262	20240621	154800	121327585	4175	4175	4175	4175	0
263	20240621	154700	121327585	4175	4175	4175	4175	0
264	20240621	154600	121327585	4175	4175	4175	4175	0
265	20240621	154500	121327585	4175	4175	4175	4175	0
266	20240621	154400	121327585	4175	4175	4175	4175	0
267	20240621	154300	121327585	4175	4175	4175	4175	0
268	20240621	154200	121327585	4175	4175	4175	4175	0
269	20240621	154100	121327585	4175	4175	4175	4175	0
270	20240621	154000	121327585	4175	4175	4175	4175	0
271	20240621	153900	121327585	4175	4175	4175	4175	0
272	20240621	153800	121327585	4175	4175	4175	4175	326
273	20240621	153700	121327585	4175	4175	4175	4175	0
274	20240621	153600	121327585	4175	4175	4175	4175	0
275	20240621	153500	121327585	4175	4175	4175	4175	0
276	20240621	153400	121327585	4175	4175	4175	4175	0
277	20240621	153300	121327585	4175	4175	4175	4175	0
278	20240621	153200	121327585	4175	4175	4175	4175	0
279	20240621	153100	121327585	4175	4175	4175	4175	0
280	20240621	153000	121327585	4175	4175	4175	4175	326
281	20240621	152900	119966535	4195	4195	4195	4195	0
282	20240621	152800	119966535	4195	4195	4195	4195	0
283	20240621	152700	119966535	4195	4195	4195	4195	0
284	20240621	152600	119966535	4195	4195	4195	4195	0
285	20240621	152500	119966535	4195	4195	4195	4195	0
286	20240621	152400	119966535	4195	4195	4195	4195	0
287	20240621	152300	119966535	4195	4195	4195	4195	0
288	20240621	152200	119966535	4195	4195	4195	4195	0
289	20240621	152100	119966535	4195	4195	4195	4195	0
290	20240621	152000	119966535	4195	4195	4195	4195	0
291	20240621	151900	119966535	4195	4170	4195	4170	43
292	20240621	151800	119787175	4175	4180	4180	4175	68
293	20240621	151700	119503175	4180	4180	4180	4180	0
294	20240621	151600	119503175	4180	4175	4180	4175	110
295	20240621	151500	119043875	4175	4180	4180	4175	203
296	20240621	151400	118195900	4180	4180	4180	4180	0
297	20240621	151300	118195900	4180	4180	4180	4180	0
298	20240621	151200	118195900	4180	4180	4180	4180	0
299	20240621	151100	118195900	4180	4180	4180	4180	60
300	20240621	151000	117945100	4195	4195	4195	4195	0
301	20240621	150900	117945100	4195	4195	4195	4195	0
302	20240621	150800	117945100	4195	4195	4195	4195	100
303	20240621	150700	117525600	4195	4195	4195	4195	0
304	20240621	150600	117525600	4195	4195	4195	4195	27
305	20240621	150500	117412335	4190	4190	4190	4190	0
306	20240621	150400	117412335	4190	4190	4190	4190	0
307	20240621	150300	117412335	4190	4190	4190	4190	0
308	20240621	150200	117412335	4190	4190	4190	4190	15
309	20240621	150100	117349485	4195	4195	4195	4195	8
310	20240621	150000	117315925	4175	4175	4175	4175	0
311	20240621	145900	117315925	4175	4175	4175	4175	0
312	20240621	145800	117315925	4175	4175	4175	4175	0
313	20240621	145700	117315925	4175	4175	4175	4175	0
314	20240621	145600	117315925	4175	4175	4175	4175	0
315	20240621	145500	117315925	4175	4175	4175	4175	0
316	20240621	145400	117315925	4175	4175	4175	4175	0
317	20240621	145300	117315925	4175	4175	4175	4175	0
318	20240621	145200	117315925	4175	4175	4175	4175	0
319	20240621	145100	117315925	4175	4175	4175	4175	0
320	20240621	145000	117315925	4175	4175	4175	4175	0
321	20240621	144900	117315925	4175	4175	4175	4175	0
322	20240621	144800	117315925	4175	4175	4175	4175	0
323	20240621	144700	117315925	4175	4175	4175	4175	0
324	20240621	144600	117315925	4175	4175	4175	4175	0
325	20240621	144500	117315925	4175	4175	4175	4175	0
326	20240621	144400	117315925	4175	4175	4175	4175	0
327	20240621	144300	117315925	4175	4175	4175	4175	519
328	20240621	144200	115149100	4170	4170	4170	4170	0
329	20240621	144100	115149100	4170	4170	4170	4170	0
330	20240621	144000	115149100	4170	4170	4170	4170	0
331	20240621	143900	115149100	4170	4170	4170	4170	175
332	20240621	143800	114419350	4170	4170	4170	4170	3
333	20240621	143700	114406840	4170	4170	4170	4170	0
334	20240621	143600	114406840	4170	4170	4170	4170	0
335	20240621	143500	114406840	4170	4170	4170	4170	0
336	20240621	143400	114406840	4170	4170	4170	4170	0
337	20240621	143300	114406840	4170	4170	4170	4170	131
338	20240621	143200	113860570	4170	4170	4170	4170	0
339	20240621	143100	113860570	4170	4170	4170	4170	0
340	20240621	143000	113860570	4170	4185	4185	4170	2830
341	20240621	142900	102044350	4185	4195	4195	4185	505
342	20240621	142800	99930875	4190	4190	4190	4190	389
343	20240621	142700	98300965	4195	4195	4195	4195	0
344	20240621	142600	98300965	4195	4195	4195	4195	0
345	20240621	142500	98300965	4195	4195	4195	4195	0
346	20240621	142400	98300965	4195	4195	4195	4195	0
347	20240621	142300	98300965	4195	4195	4195	4195	0
348	20240621	142200	98300965	4195	4195	4195	4195	217
349	20240621	142100	97390650	4215	4215	4215	4215	0
350	20240621	142000	97390650	4215	4215	4215	4215	0
351	20240621	141900	97390650	4215	4215	4215	4215	0
352	20240621	141800	97390650	4215	4215	4215	4215	0
353	20240621	141700	97390650	4215	4215	4215	4215	0
354	20240621	141600	97390650	4215	4215	4215	4215	0
355	20240621	141500	97390650	4215	4215	4215	4215	0
356	20240621	141400	97390650	4215	4215	4215	4215	0
357	20240621	141300	97390650	4215	4215	4215	4215	0
358	20240621	141200	97390650	4215	4215	4215	4215	0
359	20240621	141100	97390650	4215	4215	4215	4215	0
360	20240621	141000	97390650	4215	4215	4215	4215	50
361	20240621	140900	97179900	4215	4215	4215	4215	2
362	20240621	140800	97171470	4195	4195	4195	4195	0
363	20240621	140700	97171470	4195	4195	4195	4195	0
364	20240621	140600	97171470	4195	4195	4195	4195	0
365	20240621	140500	97171470	4195	4195	4195	4195	0
366	20240621	140400	97171470	4195	4195	4195	4195	0
367	20240621	140300	97171470	4195	4200	4200	4195	15
368	20240621	140200	97108535	4195	4195	4195	4195	0
369	20240621	140100	97108535	4195	4195	4195	4195	0
370	20240621	140000	97108535	4195	4195	4195	4195	0
371	20240621	135900	97108535	4195	4195	4195	4195	0
372	20240621	135800	97108535	4195	4195	4195	4195	0
373	20240621	135700	97108535	4195	4195	4195	4195	0
374	20240621	135600	97108535	4195	4195	4195	4195	0
375	20240621	135500	97108535	4195	4195	4195	4195	0
376	20240621	135400	97108535	4195	4195	4195	4195	0
377	20240621	135300	97108535	4195	4195	4195	4195	0
378	20240621	135200	97108535	4195	4195	4195	4195	0
379	20240621	135100	97108535	4195	4195	4195	4195	0
380	20240621	135000	97108535	4195	4195	4195	4195	0
381	20240621	134900	97108535	4195	4195	4195	4195	0
382	20240621	134800	97108535	4195	4195	4195	4195	0
383	20240621	134700	97108535	4195	4195	4195	4195	0
384	20240621	134600	97108535	4195	4195	4195	4195	0
385	20240621	134500	97108535	4195	4195	4195	4195	0
386	20240621	134400	97108535	4195	4195	4195	4195	0
387	20240621	134300	97108535	4195	4195	4195	4195	0
388	20240621	134200	97108535	4195	4195	4195	4195	0
389	20240621	134100	97108535	4195	4195	4195	4195	0
390	20240621	134000	97108535	4195	4195	4195	4195	0
391	20240621	133900	97108535	4195	4195	4195	4195	0
392	20240621	133800	97108535	4195	4195	4195	4195	0
393	20240621	133700	97108535	4195	4195	4195	4195	0
394	20240621	133600	97108535	4195	4195	4195	4195	10
395	20240621	133500	97066585	4210	4210	4210	4210	0
396	20240621	133400	97066585	4210	4210	4210	4210	0
397	20240621	133300	97066585	4210	4210	4210	4210	0
398	20240621	133200	97066585	4210	4210	4210	4210	0
399	20240621	133100	97066585	4210	4210	4210	4210	0
400	20240621	133000	97066585	4210	4210	4210	4210	0
401	20240621	132900	97066585	4210	4210	4210	4210	0
402	20240621	132800	97066585	4210	4210	4210	4210	0
403	20240621	132700	97066585	4210	4210	4210	4210	0
404	20240621	132600	97066585	4210	4210	4210	4210	0
405	20240621	132500	97066585	4210	4210	4210	4210	0
406	20240621	132400	97066585	4210	4210	4210	4210	0
407	20240621	132300	97066585	4210	4210	4210	4210	0
408	20240621	132200	97066585	4210	4210	4210	4210	0
409	20240621	132100	97066585	4210	4210	4210	4210	0
410	20240621	132000	97066585	4210	4210	4210	4210	90
411	20240621	131900	96687685	4200	4200	4200	4200	0
412	20240621	131800	96687685	4200	4195	4200	4195	20
413	20240621	131700	96603735	4190	4190	4190	4190	6
414	20240621	131600	96578595	4185	4185	4185	4185	0
415	20240621	131500	96578595	4185	4185	4185	4185	0
416	20240621	131400	96578595	4185	4185	4185	4185	0
417	20240621	131300	96578595	4185	4185	4185	4185	0
418	20240621	131200	96578595	4185	4185	4185	4185	0
419	20240621	131100	96578595	4185	4185	4185	4185	0
420	20240621	131000	96578595	4185	4185	4185	4185	46
421	20240621	130900	96386085	4185	4185	4185	4185	0
422	20240621	130800	96386085	4185	4185	4185	4185	788
423	20240621	130700	93088305	4190	4190	4190	4190	0
424	20240621	130600	93088305	4190	4190	4190	4190	0
425	20240621	130500	93088305	4190	4190	4190	4190	0
426	20240621	130400	93088305	4190	4190	4190	4190	0
427	20240621	130300	93088305	4190	4190	4190	4190	0
428	20240621	130200	93088305	4190	4190	4190	4190	0
429	20240621	130100	93088305	4190	4190	4190	4190	801
430	20240621	130000	89732115	4190	4195	4195	4190	400
431	20240621	125900	88056050	4195	4205	4205	4195	689
432	20240621	125800	85164500	4200	4200	4200	4200	25
433	20240621	125700	85059500	4200	4205	4205	4200	406
434	20240621	125600	83354270	4205	4205	4205	4200	202
435	20240621	125500	82505860	4205	4205	4205	4205	120
436	20240621	125400	82001260	4205	4205	4205	4205	94
437	20240621	125300	81605990	4210	4215	4215	4210	160
438	20240621	125200	80932190	4220	4220	4220	4220	11
439	20240621	125100	80885770	4220	4220	4220	4220	0
440	20240621	125000	80885770	4220	4220	4220	4220	0
441	20240621	124900	80885770	4220	4220	4220	4220	0
442	20240621	124800	80885770	4220	4220	4220	4220	0
443	20240621	124700	80885770	4220	4220	4220	4220	0
444	20240621	124600	80885770	4220	4220	4220	4220	0
445	20240621	124500	80885770	4220	4220	4220	4220	0
446	20240621	124400	80885770	4220	4220	4220	4220	0
447	20240621	124300	80885770	4220	4220	4220	4220	153
448	20240621	124200	80240110	4205	4205	4205	4205	0
449	20240621	124100	80240110	4205	4205	4205	4205	0
450	20240621	124000	80240110	4205	4205	4205	4205	0
451	20240621	123900	80240110	4205	4205	4205	4205	0
452	20240621	123800	80240110	4205	4205	4205	4205	0
453	20240621	123700	80240110	4205	4220	4220	4205	516
454	20240621	123600	78067775	4225	4225	4225	4225	0
455	20240621	123500	78067775	4225	4225	4225	4225	0
456	20240621	123400	78067775	4225	4225	4225	4225	0
457	20240621	123300	78067775	4225	4225	4225	4225	0
458	20240621	123200	78067775	4225	4225	4225	4225	0
459	20240621	123100	78067775	4225	4225	4225	4225	0
460	20240621	123000	78067775	4225	4225	4225	4225	0
461	20240621	122900	78067775	4225	4225	4225	4225	0
462	20240621	122800	78067775	4225	4225	4225	4225	0
463	20240621	122700	78067775	4225	4225	4225	4225	0
464	20240621	122600	78067775	4225	4225	4225	4225	0
465	20240621	122500	78067775	4225	4225	4225	4225	0
466	20240621	122400	78067775	4225	4225	4225	4225	0
467	20240621	122300	78067775	4225	4225	4225	4225	0
468	20240621	122200	78067775	4225	4225	4225	4225	0
469	20240621	122100	78067775	4225	4225	4225	4225	0
470	20240621	122000	78067775	4225	4225	4225	4225	0
471	20240621	121900	78067775	4225	4225	4225	4225	0
472	20240621	121800	78067775	4225	4225	4225	4225	0
473	20240621	121700	78067775	4225	4225	4225	4225	0
474	20240621	121600	78067775	4225	4225	4225	4225	0
475	20240621	121500	78067775	4225	4225	4225	4225	0
476	20240621	121400	78067775	4225	4225	4225	4225	0
477	20240621	121300	78067775	4225	4225	4225	4225	0
478	20240621	121200	78067775	4225	4225	4225	4225	0
479	20240621	121100	78067775	4225	4225	4225	4225	0
480	20240621	121000	78067775	4225	4225	4225	4225	0
481	20240621	120900	78067775	4225	4225	4225	4225	0
482	20240621	120800	78067775	4225	4225	4225	4225	59
483	20240621	120700	77818500	4225	4225	4225	4225	0
484	20240621	120600	77818500	4225	4225	4225	4225	0
485	20240621	120500	77818500	4225	4225	4225	4225	0
486	20240621	120400	77818500	4225	4225	4225	4225	0
487	20240621	120300	77818500	4225	4225	4225	4225	0
488	20240621	120200	77818500	4225	4220	4225	4220	59
489	20240621	120100	77569325	4220	4220	4220	4220	0
490	20240621	120000	77569325	4220	4220	4220	4220	0
491	20240621	115900	77569325	4220	4220	4220	4220	0
492	20240621	115800	77569325	4220	4220	4220	4220	0
493	20240621	115700	77569325	4220	4220	4220	4220	0
494	20240621	115600	77569325	4220	4220	4220	4220	0
495	20240621	115500	77569325	4220	4220	4220	4220	0
496	20240621	115400	77569325	4220	4220	4220	4220	20
497	20240621	115300	77484925	4235	4235	4235	4235	0
498	20240621	115200	77484925	4235	4235	4235	4235	0
499	20240621	115100	77484925	4235	4235	4235	4235	0
500	20240621	115000	77484925	4235	4235	4235	4235	0
501	20240621	114900	77484925	4235	4235	4235	4235	0
502	20240621	114800	77484925	4235	4235	4235	4235	0
503	20240621	114700	77484925	4235	4235	4235	4235	0
504	20240621	114600	77484925	4235	4235	4235	4235	0
505	20240621	114500	77484925	4235	4235	4235	4235	0
506	20240621	114400	77484925	4235	4235	4235	4235	0
507	20240621	114300	77484925	4235	4235	4235	4235	0
508	20240621	114200	77484925	4235	4235	4235	4235	0
509	20240621	114100	77484925	4235	4235	4235	4235	0
510	20240621	114000	77484925	4235	4235	4235	4235	0
511	20240621	113900	77484925	4235	4235	4235	4235	0
512	20240621	113800	77484925	4235	4235	4235	4235	0
513	20240621	113700	77484925	4235	4235	4235	4235	0
514	20240621	113600	77484925	4235	4235	4235	4235	0
515	20240621	113500	77484925	4235	4235	4235	4235	0
516	20240621	113400	77484925	4235	4235	4235	4235	0
517	20240621	113300	77484925	4235	4235	4235	4235	0
518	20240621	113200	77484925	4235	4235	4235	4235	0
519	20240621	113100	77484925	4235	4235	4235	4235	0
520	20240621	113000	77484925	4235	4235	4235	4235	0
521	20240621	112900	77484925	4235	4235	4235	4235	0
522	20240621	112800	77484925	4235	4235	4235	4235	0
523	20240621	112700	77484925	4235	4235	4235	4235	2
524	20240621	112600	77476455	4215	4235	4235	4215	51
525	20240621	112500	77260490	4250	4250	4250	4250	0
526	20240621	112400	77260490	4250	4250	4250	4250	2
527	20240621	112300	77251990	4215	4215	4215	4215	0
528	20240621	112200	77251990	4215	4215	4215	4215	100
529	20240621	112100	76830490	4210	4225	4225	4210	616
530	20240621	112000	74233115	4225	4225	4225	4225	1
531	20240621	111900	74228890	4250	4250	4250	4250	0
532	20240621	111800	74228890	4250	4245	4250	4245	250
533	20240621	111700	73166600	4245	4240	4245	4240	266
534	20240621	111600	72037680	4225	4225	4225	4225	0
535	20240621	111500	72037680	4225	4225	4225	4225	1
536	20240621	111400	72033455	4220	4220	4220	4220	0
537	20240621	111300	72033455	4220	4245	4245	4220	3821
538	20240621	111200	55839860	4245	4245	4245	4245	0
539	20240621	111100	55839860	4245	4245	4245	4245	0
540	20240621	111000	55839860	4245	4245	4245	4245	0
541	20240621	110900	55839860	4245	4245	4245	4245	550
542	20240621	110800	53505110	4250	4250	4250	4250	0
543	20240621	110700	53505110	4250	4250	4250	4250	386
544	20240621	110600	51864610	4250	4250	4250	4250	0
545	20240621	110500	51864610	4250	4250	4250	4250	0
546	20240621	110400	51864610	4250	4250	4250	4250	0
547	20240621	110300	51864610	4250	4250	4250	4250	1
548	20240621	110200	51860360	4255	4255	4255	4255	0
549	20240621	110100	51860360	4255	4255	4255	4255	0
550	20240621	110000	51860360	4255	4255	4255	4255	0
551	20240621	105900	51860360	4255	4255	4255	4255	0
552	20240621	105800	51860360	4255	4255	4255	4255	35
553	20240621	105700	51711435	4260	4260	4260	4260	0
554	20240621	105600	51711435	4260	4260	4260	4260	0
555	20240621	105500	51711435	4260	4260	4260	4260	0
556	20240621	105400	51711435	4260	4260	4260	4260	0
557	20240621	105300	51711435	4260	4260	4260	4260	0
558	20240621	105200	51711435	4260	4260	4260	4260	70
559	20240621	105100	51413235	4260	4260	4260	4260	0
560	20240621	105000	51413235	4260	4260	4260	4260	0
561	20240621	104900	51413235	4260	4260	4260	4260	0
562	20240621	104800	51413235	4260	4260	4260	4260	0
563	20240621	104700	51413235	4260	4260	4260	4260	0
564	20240621	104600	51413235	4260	4260	4260	4260	1
565	20240621	104500	51408975	4255	4255	4255	4255	0
566	20240621	104400	51408975	4255	4255	4255	4255	0
567	20240621	104300	51408975	4255	4255	4255	4255	0
568	20240621	104200	51408975	4255	4255	4255	4255	0
569	20240621	104100	51408975	4255	4255	4255	4255	1
570	20240621	104000	51404720	4255	4255	4255	4255	0
571	20240621	103900	51404720	4255	4255	4255	4255	0
572	20240621	103800	51404720	4255	4255	4255	4255	0
573	20240621	103700	51404720	4255	4255	4255	4255	0
574	20240621	103600	51404720	4255	4255	4255	4255	25
575	20240621	103500	51298345	4255	4255	4255	4255	1
576	20240621	103400	51294090	4255	4255	4255	4255	0
577	20240621	103300	51294090	4255	4255	4255	4255	0
578	20240621	103200	51294090	4255	4255	4255	4255	0
579	20240621	103100	51294090	4255	4255	4255	4255	0
580	20240621	103000	51294090	4255	4255	4255	4255	0
581	20240621	102900	51294090	4255	4255	4255	4255	1
582	20240621	102800	51289835	4270	4270	4270	4270	0
583	20240621	102700	51289835	4270	4270	4270	4270	4
584	20240621	102600	51272755	4255	4255	4255	4255	0
585	20240621	102500	51272755	4255	4255	4255	4255	0
586	20240621	102400	51272755	4255	4255	4255	4255	1
587	20240621	102300	51268500	4255	4255	4255	4255	0
588	20240621	102200	51268500	4255	4255	4255	4255	0
589	20240621	102100	51268500	4255	4255	4255	4255	0
590	20240621	102000	51268500	4255	4255	4255	4255	0
591	20240621	101900	51268500	4255	4255	4255	4255	0
592	20240621	101800	51268500	4255	4255	4255	4255	1
593	20240621	101700	51264245	4270	4270	4270	4270	0
594	20240621	101600	51264245	4270	4270	4270	4270	0
595	20240621	101500	51264245	4270	4270	4270	4270	193
596	20240621	101400	50440135	4265	4265	4265	4265	86
597	20240621	101300	50073345	4265	4265	4265	4265	2
598	20240621	101200	50064815	4250	4265	4265	4250	3
599	20240621	101100	50052035	4250	4250	4250	4250	0
600	20240621	101000	50052035	4250	4250	4250	4250	0
601	20240621	100900	50052035	4250	4250	4250	4250	0
602	20240621	100800	50052035	4250	4250	4250	4250	0
603	20240621	100700	50052035	4250	4250	4250	4250	0
604	20240621	100600	50052035	4250	4250	4250	4250	1
605	20240621	100500	50047785	4265	4265	4265	4265	0
606	20240621	100400	50047785	4265	4265	4265	4265	0
607	20240621	100300	50047785	4265	4265	4265	4265	0
608	20240621	100200	50047785	4265	4265	4265	4265	15
609	20240621	100100	49983810	4250	4250	4250	4250	1
610	20240621	100000	49979560	4250	4250	4250	4250	0
611	20240621	095900	49979560	4250	4250	4250	4250	0
612	20240621	095800	49979560	4250	4250	4250	4250	0
613	20240621	095700	49979560	4250	4250	4250	4250	0
614	20240621	095600	49979560	4250	4250	4250	4250	0
615	20240621	095500	49979560	4250	4250	4250	4250	1
616	20240621	095400	49975310	4265	4265	4265	4265	0
617	20240621	095300	49975310	4265	4265	4265	4265	0
618	20240621	095200	49975310	4265	4265	4265	4265	0
619	20240621	095100	49975310	4265	4265	4265	4265	0
620	20240621	095000	49975310	4265	4265	4265	4265	2
621	20240621	094900	49966780	4250	4250	4250	4250	1
622	20240621	094800	49962530	4270	4270	4270	4270	0
623	20240621	094700	49962530	4270	4270	4270	4270	2
624	20240621	094600	49953990	4250	4270	4270	4250	58
625	20240621	094500	49707370	4275	4275	4275	4275	0
626	20240621	094400	49707370	4275	4255	4275	4255	532
627	20240621	094300	47443630	4275	4275	4275	4275	0
628	20240621	094200	47443630	4275	4275	4275	4275	2
629	20240621	094100	47435080	4250	4250	4250	4250	0
630	20240621	094000	47435080	4250	4255	4255	4250	541
631	20240621	093900	45135775	4280	4280	4280	4280	10
632	20240621	093800	45092975	4255	4255	4255	4255	1
633	20240621	093700	45088720	4295	4295	4295	4295	2
634	20240621	093600	45080130	4255	4265	4265	4255	761
635	20240621	093500	41838615	4305	4305	4305	4305	0
636	20240621	093400	41838615	4305	4305	4305	4305	0
637	20240621	093300	41838615	4305	4300	4305	4300	2
638	20240621	093200	41830010	4265	4305	4305	4265	24
639	20240621	093100	41726730	4305	4305	4305	4305	23
640	20240621	093000	41627715	4310	4310	4310	4310	0
641	20240621	092900	41627715	4310	4310	4310	4310	0
642	20240621	092800	41627715	4310	4310	4310	4310	98
643	20240621	092700	41205335	4310	4300	4310	4260	5
644	20240621	092600	41183855	4255	4255	4255	4255	0
645	20240621	092500	41183855	4255	4255	4255	4255	0
646	20240621	092400	41183855	4255	4255	4255	4255	0
647	20240621	092300	41183855	4255	4255	4255	4255	0
648	20240621	092200	41183855	4255	4255	4255	4255	0
649	20240621	092100	41183855	4255	4255	4255	4255	1
650	20240621	092000	41179600	4300	4300	4300	4300	233
651	20240621	091900	40177700	4305	4305	4305	4305	0
652	20240621	091800	40177700	4305	4310	4320	4305	379
653	20240621	091700	38542000	4305	4230	4305	4230	3491
654	20240621	091600	23640395	4230	4230	4230	4230	1
655	20240621	091500	23636165	4230	4230	4230	4230	42
656	20240621	091400	23458505	4245	4245	4245	4245	0
657	20240621	091300	23458505	4245	4245	4245	4245	0
658	20240621	091200	23458505	4245	4210	4245	4210	180
659	20240621	091100	22700355	4255	4255	4255	4255	100
660	20240621	091000	22274855	4200	4240	4240	4190	4222
661	20240621	090900	4540900	4270	4270	4270	4270	0
662	20240621	090800	4540900	4270	4270	4270	4270	52
663	20240621	090700	4318860	4270	4270	4270	4270	0
664	20240621	090600	4318860	4270	4270	4270	4270	80
665	20240621	090500	3977260	4270	4270	4270	4270	36
666	20240621	090400	3823540	4270	4270	4270	4270	0
667	20240621	090300	3823540	4270	4270	4270	4270	0
668	20240621	090200	3823540	4270	4270	4270	4270	0
669	20240621	090100	3823540	4270	4270	4270	4270	300
670	20240621	090000	2542540	4235	4270	4270	4235	595