KissMeData/238490/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	204600	149203660	5920	5920	5920	5920	198
3	20240621	204500	149203660	5920	5920	5920	5920	0
4	20240621	204400	149203660	5920	5920	5920	5920	0
5	20240621	204300	149203660	5920	5920	5920	5920	0
6	20240621	204200	149203660	5920	5920	5920	5920	0
7	20240621	204100	149203660	5920	5920	5920	5920	0
8	20240621	204000	149203660	5920	5920	5920	5920	0
9	20240621	203900	149203660	5920	5920	5920	5920	0
10	20240621	203800	149203660	5920	5920	5920	5920	0
11	20240621	203700	149203660	5920	5920	5920	5920	0
12	20240621	203600	149203660	5920	5920	5920	5920	0
13	20240621	203500	149203660	5920	5920	5920	5920	0
14	20240621	203400	149203660	5920	5920	5920	5920	0
15	20240621	203300	149203660	5920	5920	5920	5920	0
16	20240621	203200	149203660	5920	5920	5920	5920	0
17	20240621	203100	149203660	5920	5920	5920	5920	0
18	20240621	203000	149203660	5920	5920	5920	5920	0
19	20240621	202900	149203660	5920	5920	5920	5920	0
20	20240621	202800	149203660	5920	5920	5920	5920	0
21	20240621	202700	149203660	5920	5920	5920	5920	0
22	20240621	202600	149203660	5920	5920	5920	5920	0
23	20240621	202500	149203660	5920	5920	5920	5920	0
24	20240621	202400	149203660	5920	5920	5920	5920	0
25	20240621	202300	149203660	5920	5920	5920	5920	0
26	20240621	202200	149203660	5920	5920	5920	5920	0
27	20240621	202100	149203660	5920	5920	5920	5920	0
28	20240621	202000	149203660	5920	5920	5920	5920	0
29	20240621	201900	149203660	5920	5920	5920	5920	0
30	20240621	201800	149203660	5920	5920	5920	5920	0
31	20240621	201700	149203660	5920	5920	5920	5920	0
32	20240621	201600	149203660	5920	5920	5920	5920	198
33	20240621	201500	149203660	5920	5920	5920	5920	0
34	20240621	201400	149203660	5920	5920	5920	5920	0
35	20240621	201300	149203660	5920	5920	5920	5920	0
36	20240621	201200	149203660	5920	5920	5920	5920	0
37	20240621	201100	149203660	5920	5920	5920	5920	0
38	20240621	201000	149203660	5920	5920	5920	5920	0
39	20240621	200900	149203660	5920	5920	5920	5920	0
40	20240621	200800	149203660	5920	5920	5920	5920	0
41	20240621	200700	149203660	5920	5920	5920	5920	0
42	20240621	200600	149203660	5920	5920	5920	5920	0
43	20240621	200500	149203660	5920	5920	5920	5920	0
44	20240621	200400	149203660	5920	5920	5920	5920	0
45	20240621	200300	149203660	5920	5920	5920	5920	0
46	20240621	200200	149203660	5920	5920	5920	5920	0
47	20240621	200100	149203660	5920	5920	5920	5920	0
48	20240621	200000	149203660	5920	5920	5920	5920	0
49	20240621	195900	149203660	5920	5920	5920	5920	0
50	20240621	195800	149203660	5920	5920	5920	5920	0
51	20240621	195700	149203660	5920	5920	5920	5920	0
52	20240621	195600	149203660	5920	5920	5920	5920	0
53	20240621	195500	149203660	5920	5920	5920	5920	0
54	20240621	195400	149203660	5920	5920	5920	5920	0
55	20240621	195300	149203660	5920	5920	5920	5920	0
56	20240621	195200	149203660	5920	5920	5920	5920	0
57	20240621	195100	149203660	5920	5920	5920	5920	0
58	20240621	195000	149203660	5920	5920	5920	5920	0
59	20240621	194900	149203660	5920	5920	5920	5920	0
60	20240621	194800	149203660	5920	5920	5920	5920	0
61	20240621	194700	149203660	5920	5920	5920	5920	0
62	20240621	194600	149203660	5920	5920	5920	5920	198
63	20240621	194500	149203660	5920	5920	5920	5920	0
64	20240621	194400	149203660	5920	5920	5920	5920	0
65	20240621	194300	149203660	5920	5920	5920	5920	0
66	20240621	194200	149203660	5920	5920	5920	5920	0
67	20240621	194100	149203660	5920	5920	5920	5920	0
68	20240621	194000	149203660	5920	5920	5920	5920	0
69	20240621	193900	149203660	5920	5920	5920	5920	0
70	20240621	193800	149203660	5920	5920	5920	5920	0
71	20240621	193700	149203660	5920	5920	5920	5920	0
72	20240621	193600	149203660	5920	5920	5920	5920	0
73	20240621	193500	149203660	5920	5920	5920	5920	0
74	20240621	193400	149203660	5920	5920	5920	5920	0
75	20240621	193300	149203660	5920	5920	5920	5920	0
76	20240621	193200	149203660	5920	5920	5920	5920	0
77	20240621	193100	149203660	5920	5920	5920	5920	0
78	20240621	193000	149203660	5920	5920	5920	5920	0
79	20240621	192900	149203660	5920	5920	5920	5920	0
80	20240621	192800	149203660	5920	5920	5920	5920	0
81	20240621	192700	149203660	5920	5920	5920	5920	0
82	20240621	192600	149203660	5920	5920	5920	5920	0
83	20240621	192500	149203660	5920	5920	5920	5920	0
84	20240621	192400	149203660	5920	5920	5920	5920	0
85	20240621	192300	149203660	5920	5920	5920	5920	0
86	20240621	192200	149203660	5920	5920	5920	5920	0
87	20240621	192100	149203660	5920	5920	5920	5920	0
88	20240621	192000	149203660	5920	5920	5920	5920	0
89	20240621	191900	149203660	5920	5920	5920	5920	0
90	20240621	191800	149203660	5920	5920	5920	5920	0
91	20240621	191700	149203660	5920	5920	5920	5920	0
92	20240621	191600	149203660	5920	5920	5920	5920	198
93	20240621	191500	149203660	5920	5920	5920	5920	0
94	20240621	191400	149203660	5920	5920	5920	5920	0
95	20240621	191300	149203660	5920	5920	5920	5920	0
96	20240621	191200	149203660	5920	5920	5920	5920	0
97	20240621	191100	149203660	5920	5920	5920	5920	0
98	20240621	191000	149203660	5920	5920	5920	5920	0
99	20240621	190900	149203660	5920	5920	5920	5920	0
100	20240621	190800	149203660	5920	5920	5920	5920	0
101	20240621	190700	149203660	5920	5920	5920	5920	0
102	20240621	190600	149203660	5920	5920	5920	5920	0
103	20240621	190500	149203660	5920	5920	5920	5920	0
104	20240621	190400	149203660	5920	5920	5920	5920	0
105	20240621	190300	149203660	5920	5920	5920	5920	0
106	20240621	190200	149203660	5920	5920	5920	5920	0
107	20240621	190100	149203660	5920	5920	5920	5920	0
108	20240621	190000	149203660	5920	5920	5920	5920	0
109	20240621	185900	149203660	5920	5920	5920	5920	0
110	20240621	185800	149203660	5920	5920	5920	5920	0
111	20240621	185700	149203660	5920	5920	5920	5920	0
112	20240621	185600	149203660	5920	5920	5920	5920	0
113	20240621	185500	149203660	5920	5920	5920	5920	0
114	20240621	185400	149203660	5920	5920	5920	5920	0
115	20240621	185300	149203660	5920	5920	5920	5920	0
116	20240621	185200	149203660	5920	5920	5920	5920	0
117	20240621	185100	149203660	5920	5920	5920	5920	0
118	20240621	185000	149203660	5920	5920	5920	5920	0
119	20240621	184900	149203660	5920	5920	5920	5920	0
120	20240621	184800	149203660	5920	5920	5920	5920	0
121	20240621	184700	149203660	5920	5920	5920	5920	0
122	20240621	184600	149203660	5920	5920	5920	5920	198
123	20240621	184500	149203660	5920	5920	5920	5920	0
124	20240621	184400	149203660	5920	5920	5920	5920	0
125	20240621	184300	149203660	5920	5920	5920	5920	0
126	20240621	184200	149203660	5920	5920	5920	5920	0
127	20240621	184100	149203660	5920	5920	5920	5920	0
128	20240621	184000	149203660	5920	5920	5920	5920	0
129	20240621	183900	149203660	5920	5920	5920	5920	0
130	20240621	183800	149203660	5920	5920	5920	5920	0
131	20240621	183700	149203660	5920	5920	5920	5920	0
132	20240621	183600	149203660	5920	5920	5920	5920	0
133	20240621	183500	149203660	5920	5920	5920	5920	0
134	20240621	183400	149203660	5920	5920	5920	5920	0
135	20240621	183300	149203660	5920	5920	5920	5920	0
136	20240621	183200	149203660	5920	5920	5920	5920	0
137	20240621	183100	149203660	5920	5920	5920	5920	0
138	20240621	183000	149203660	5920	5920	5920	5920	0
139	20240621	182900	149203660	5920	5920	5920	5920	0
140	20240621	182800	149203660	5920	5920	5920	5920	0
141	20240621	182700	149203660	5920	5920	5920	5920	0
142	20240621	182600	149203660	5920	5920	5920	5920	0
143	20240621	182500	149203660	5920	5920	5920	5920	0
144	20240621	182400	149203660	5920	5920	5920	5920	0
145	20240621	182300	149203660	5920	5920	5920	5920	0
146	20240621	182200	149203660	5920	5920	5920	5920	0
147	20240621	182100	149203660	5920	5920	5920	5920	0
148	20240621	182000	149203660	5920	5920	5920	5920	0
149	20240621	181900	149203660	5920	5920	5920	5920	0
150	20240621	181800	149203660	5920	5920	5920	5920	0
151	20240621	181700	149203660	5920	5920	5920	5920	0
152	20240621	181600	149203660	5920	5920	5920	5920	198
153	20240621	181500	149203660	5920	5920	5920	5920	0
154	20240621	181400	149203660	5920	5920	5920	5920	0
155	20240621	181300	149203660	5920	5920	5920	5920	0
156	20240621	181200	149203660	5920	5920	5920	5920	0
157	20240621	181100	149203660	5920	5920	5920	5920	0
158	20240621	181000	149203660	5920	5920	5920	5920	0
159	20240621	180900	149203660	5920	5920	5920	5920	0
160	20240621	180800	149203660	5920	5920	5920	5920	0
161	20240621	180700	149203660	5920	5920	5920	5920	0
162	20240621	180600	149203660	5920	5920	5920	5920	0
163	20240621	180500	149203660	5920	5920	5920	5920	0
164	20240621	180400	149203660	5920	5920	5920	5920	0
165	20240621	180300	149203660	5920	5920	5920	5920	0
166	20240621	180200	149203660	5920	5920	5920	5920	0
167	20240621	180100	149203660	5920	5920	5920	5920	0
168	20240621	180000	149203660	5920	5920	5920	5920	0
169	20240621	175900	149203660	5920	5920	5920	5920	0
170	20240621	175800	149203660	5920	5920	5920	5920	0
171	20240621	175700	149203660	5920	5920	5920	5920	0
172	20240621	175600	149203660	5920	5920	5920	5920	0
173	20240621	175500	149203660	5920	5920	5920	5920	0
174	20240621	175400	149203660	5920	5920	5920	5920	0
175	20240621	175300	149203660	5920	5920	5920	5920	0
176	20240621	175200	149203660	5920	5920	5920	5920	0
177	20240621	175100	149203660	5920	5920	5920	5920	0
178	20240621	175000	149203660	5920	5920	5920	5920	0
179	20240621	174900	149203660	5920	5920	5920	5920	0
180	20240621	174800	149203660	5920	5920	5920	5920	0
181	20240621	174700	149203660	5920	5920	5920	5920	0
182	20240621	174600	149203660	5920	5920	5920	5920	198
183	20240621	174500	149203660	5920	5920	5920	5920	0
184	20240621	174400	149203660	5920	5920	5920	5920	0
185	20240621	174300	149203660	5920	5920	5920	5920	0
186	20240621	174200	149203660	5920	5920	5920	5920	0
187	20240621	174100	149203660	5920	5920	5920	5920	0
188	20240621	174000	149203660	5920	5920	5920	5920	0
189	20240621	173900	149203660	5920	5920	5920	5920	0
190	20240621	173800	149203660	5920	5920	5920	5920	0
191	20240621	173700	149203660	5920	5920	5920	5920	0
192	20240621	173600	149203660	5920	5920	5920	5920	0
193	20240621	173500	149203660	5920	5920	5920	5920	0
194	20240621	173400	149203660	5920	5920	5920	5920	0
195	20240621	173300	149203660	5920	5920	5920	5920	0
196	20240621	173200	149203660	5920	5920	5920	5920	0
197	20240621	173100	149203660	5920	5920	5920	5920	0
198	20240621	173000	149203660	5920	5920	5920	5920	0
199	20240621	172900	149203660	5920	5920	5920	5920	0
200	20240621	172800	149203660	5920	5920	5920	5920	0
201	20240621	172700	149203660	5920	5920	5920	5920	0
202	20240621	172600	149203660	5920	5920	5920	5920	0
203	20240621	172500	149203660	5920	5920	5920	5920	0
204	20240621	172400	149203660	5920	5920	5920	5920	0
205	20240621	172300	149203660	5920	5920	5920	5920	0
206	20240621	172200	149203660	5920	5920	5920	5920	0
207	20240621	172100	149203660	5920	5920	5920	5920	0
208	20240621	172000	149203660	5920	5920	5920	5920	0
209	20240621	171900	149203660	5920	5920	5920	5920	0
210	20240621	171800	149203660	5920	5920	5920	5920	0
211	20240621	171700	149203660	5920	5920	5920	5920	0
212	20240621	171600	149203660	5920	5920	5920	5920	198
213	20240621	171500	149203660	5920	5920	5920	5920	0
214	20240621	171400	149203660	5920	5920	5920	5920	0
215	20240621	171300	149203660	5920	5920	5920	5920	0
216	20240621	171200	149203660	5920	5920	5920	5920	0
217	20240621	171100	149203660	5920	5920	5920	5920	0
218	20240621	171000	149203660	5920	5920	5920	5920	0
219	20240621	170900	149203660	5920	5920	5920	5920	0
220	20240621	170800	149203660	5920	5920	5920	5920	0
221	20240621	170700	149203660	5920	5920	5920	5920	0
222	20240621	170600	149203660	5920	5920	5920	5920	0
223	20240621	170500	149203660	5920	5920	5920	5920	0
224	20240621	170400	149203660	5920	5920	5920	5920	0
225	20240621	170300	149203660	5920	5920	5920	5920	0
226	20240621	170200	149203660	5920	5920	5920	5920	0
227	20240621	170100	149203660	5920	5920	5920	5920	0
228	20240621	170000	149203660	5920	5920	5920	5920	0
229	20240621	165900	149203660	5920	5920	5920	5920	0
230	20240621	165800	149203660	5920	5920	5920	5920	0
231	20240621	165700	149203660	5920	5920	5920	5920	0
232	20240621	165600	149203660	5920	5920	5920	5920	0
233	20240621	165500	149203660	5920	5920	5920	5920	0
234	20240621	165400	149203660	5920	5920	5920	5920	0
235	20240621	165300	149203660	5920	5920	5920	5920	0
236	20240621	165200	149203660	5920	5920	5920	5920	0
237	20240621	165100	149203660	5920	5920	5920	5920	0
238	20240621	165000	149203660	5920	5920	5920	5920	0
239	20240621	164900	149203660	5920	5920	5920	5920	0
240	20240621	164800	149203660	5920	5920	5920	5920	0
241	20240621	164700	149203660	5920	5920	5920	5920	0
242	20240621	164600	149203660	5920	5920	5920	5920	198
243	20240621	164500	149203660	5920	5920	5920	5920	0
244	20240621	164400	149203660	5920	5920	5920	5920	0
245	20240621	164300	149203660	5920	5920	5920	5920	0
246	20240621	164200	149203660	5920	5920	5920	5920	0
247	20240621	164100	149203660	5920	5920	5920	5920	0
248	20240621	164000	149203660	5920	5920	5920	5920	0
249	20240621	163900	149203660	5920	5920	5920	5920	0
250	20240621	163800	149203660	5920	5920	5920	5920	0
251	20240621	163700	149203660	5920	5920	5920	5920	0
252	20240621	163600	149203660	5920	5920	5920	5920	0
253	20240621	163500	149203660	5920	5920	5920	5920	0
254	20240621	163400	149203660	5920	5920	5920	5920	0
255	20240621	163300	149203660	5920	5920	5920	5920	0
256	20240621	163200	149203660	5920	5920	5920	5920	0
257	20240621	163100	149203660	5920	5920	5920	5920	0
258	20240621	163000	149203660	5920	5920	5920	5920	0
259	20240621	162900	149203660	5920	5920	5920	5920	0
260	20240621	162800	149203660	5920	5920	5920	5920	0
261	20240621	162700	149203660	5920	5920	5920	5920	0
262	20240621	162600	149203660	5920	5920	5920	5920	0
263	20240621	162500	149203660	5920	5920	5920	5920	0
264	20240621	162400	149203660	5920	5920	5920	5920	0
265	20240621	162300	149203660	5920	5920	5920	5920	0
266	20240621	162200	149203660	5920	5920	5920	5920	0
267	20240621	162100	149203660	5920	5920	5920	5920	0
268	20240621	162000	149203660	5920	5920	5920	5920	0
269	20240621	161900	149203660	5920	5920	5920	5920	0
270	20240621	161800	149203660	5920	5920	5920	5920	0
271	20240621	161700	149203660	5920	5920	5920	5920	0
272	20240621	161600	149203660	5920	5920	5920	5920	198
273	20240621	161500	149203660	5920	5920	5920	5920	0
274	20240621	161400	149203660	5920	5920	5920	5920	0
275	20240621	161300	149203660	5920	5920	5920	5920	0
276	20240621	161200	149203660	5920	5920	5920	5920	0
277	20240621	161100	149203660	5920	5920	5920	5920	0
278	20240621	161000	149203660	5920	5920	5920	5920	0
279	20240621	160900	149203660	5920	5920	5920	5920	0
280	20240621	160800	149203660	5920	5920	5920	5920	0
281	20240621	160700	149203660	5920	5920	5920	5920	0
282	20240621	160600	149203660	5920	5920	5920	5920	0
283	20240621	160500	149203660	5920	5920	5920	5920	0
284	20240621	160400	149203660	5920	5920	5920	5920	0
285	20240621	160300	149203660	5920	5920	5920	5920	0
286	20240621	160200	149203660	5920	5920	5920	5920	0
287	20240621	160100	149203660	5920	5920	5920	5920	0
288	20240621	160000	149203660	5920	5920	5920	5920	0
289	20240621	155900	149203660	5920	5920	5920	5920	0
290	20240621	155800	149203660	5920	5920	5920	5920	0
291	20240621	155700	149203660	5920	5920	5920	5920	0
292	20240621	155600	149203660	5920	5920	5920	5920	0
293	20240621	155500	149203660	5920	5920	5920	5920	0
294	20240621	155400	149203660	5920	5920	5920	5920	0
295	20240621	155300	149203660	5920	5920	5920	5920	0
296	20240621	155200	149203660	5920	5920	5920	5920	0
297	20240621	155100	149203660	5920	5920	5920	5920	0
298	20240621	155000	149203660	5920	5920	5920	5920	0
299	20240621	154900	149203660	5920	5920	5920	5920	0
300	20240621	154800	149203660	5920	5920	5920	5920	0
301	20240621	154700	149203660	5920	5920	5920	5920	0
302	20240621	154600	149203660	5920	5920	5920	5920	198
303	20240621	154500	149203660	5920	5920	5920	5920	0
304	20240621	154400	149203660	5920	5920	5920	5920	0
305	20240621	154300	149203660	5920	5920	5920	5920	0
306	20240621	154200	149203660	5920	5920	5920	5920	0
307	20240621	154100	149203660	5920	5920	5920	5920	0
308	20240621	154000	149203660	5920	5920	5920	5920	0
309	20240621	153900	149203660	5920	5920	5920	5920	0
310	20240621	153800	149203660	5920	5920	5920	5920	0
311	20240621	153700	149203660	5920	5920	5920	5920	0
312	20240621	153600	149203660	5920	5920	5920	5920	0
313	20240621	153500	149203660	5920	5920	5920	5920	0
314	20240621	153400	149203660	5920	5920	5920	5920	0
315	20240621	153300	149203660	5920	5920	5920	5920	0
316	20240621	153200	149203660	5920	5920	5920	5920	0
317	20240621	153100	149203660	5920	5920	5920	5920	0
318	20240621	153000	149203660	5920	5920	5920	5920	198
319	20240621	152900	148031500	5890	5890	5890	5890	0
320	20240621	152800	148031500	5890	5890	5890	5890	0
321	20240621	152700	148031500	5890	5890	5890	5890	0
322	20240621	152600	148031500	5890	5890	5890	5890	0
323	20240621	152500	148031500	5890	5890	5890	5890	0
324	20240621	152400	148031500	5890	5890	5890	5890	0
325	20240621	152300	148031500	5890	5890	5890	5890	0
326	20240621	152200	148031500	5890	5890	5890	5890	0
327	20240621	152100	148031500	5890	5890	5890	5890	0
328	20240621	152000	148031500	5890	5890	5890	5890	0
329	20240621	151900	148031500	5890	5890	5890	5890	0
330	20240621	151800	148031500	5890	5890	5890	5890	0
331	20240621	151700	148031500	5890	5890	5890	5890	0
332	20240621	151600	148031500	5890	5890	5890	5890	1
333	20240621	151500	148025610	5890	5890	5890	5890	30
334	20240621	151400	147848910	5900	5900	5900	5900	0
335	20240621	151300	147848910	5900	5900	5900	5900	0
336	20240621	151200	147848910	5900	5900	5900	5900	0
337	20240621	151100	147848910	5900	5900	5900	5900	0
338	20240621	151000	147848910	5900	5900	5900	5900	0
339	20240621	150900	147848910	5900	5900	5900	5900	0
340	20240621	150800	147848910	5900	5900	5900	5900	0
341	20240621	150700	147848910	5900	5900	5900	5900	46
342	20240621	150600	147577510	5890	5890	5890	5890	0
343	20240621	150500	147577510	5890	5890	5890	5890	0
344	20240621	150400	147577510	5890	5890	5890	5890	0
345	20240621	150300	147577510	5890	5890	5890	5890	0
346	20240621	150200	147577510	5890	5890	5890	5890	100
347	20240621	150100	146988510	5890	5890	5890	5890	0
348	20240621	150000	146988510	5890	5890	5890	5890	0
349	20240621	145900	146988510	5890	5890	5890	5890	0
350	20240621	145800	146988510	5890	5890	5890	5890	0
351	20240621	145700	146988510	5890	5890	5890	5890	0
352	20240621	145600	146988510	5890	5890	5890	5890	0
353	20240621	145500	146988510	5890	5890	5890	5890	0
354	20240621	145400	146988510	5890	5890	5890	5890	0
355	20240621	145300	146988510	5890	5890	5890	5890	0
356	20240621	145200	146988510	5890	5890	5890	5890	1
357	20240621	145100	146982620	5890	5890	5890	5890	0
358	20240621	145000	146982620	5890	5890	5890	5890	0
359	20240621	144900	146982620	5890	5890	5890	5890	200
360	20240621	144800	145804620	5890	5890	5890	5890	1
361	20240621	144700	145798730	5890	5890	5890	5890	0
362	20240621	144600	145798730	5890	5890	5890	5890	0
363	20240621	144500	145798730	5890	5890	5890	5890	0
364	20240621	144400	145798730	5890	5890	5890	5890	0
365	20240621	144300	145798730	5890	5890	5890	5890	0
366	20240621	144200	145798730	5890	5890	5890	5890	0
367	20240621	144100	145798730	5890	5890	5890	5890	0
368	20240621	144000	145798730	5890	5890	5890	5890	98
369	20240621	143900	145221510	5890	5890	5890	5890	0
370	20240621	143800	145221510	5890	5890	5890	5890	193
371	20240621	143700	144084740	5890	5890	5890	5890	0
372	20240621	143600	144084740	5890	5890	5890	5890	0
373	20240621	143500	144084740	5890	5890	5890	5890	0
374	20240621	143400	144084740	5890	5890	5890	5890	0
375	20240621	143300	144084740	5890	5890	5890	5890	0
376	20240621	143200	144084740	5890	5890	5890	5890	0
377	20240621	143100	144084740	5890	5890	5890	5890	0
378	20240621	143000	144084740	5890	5890	5890	5890	0
379	20240621	142900	144084740	5890	5890	5890	5890	0
380	20240621	142800	144084740	5890	5890	5890	5890	57
381	20240621	142700	143749010	5890	5890	5890	5890	0
382	20240621	142600	143749010	5890	5890	5890	5890	0
383	20240621	142500	143749010	5890	5890	5890	5890	0
384	20240621	142400	143749010	5890	5890	5890	5890	0
385	20240621	142300	143749010	5890	5890	5890	5890	90
386	20240621	142200	143218910	5890	5890	5890	5890	0
387	20240621	142100	143218910	5890	5890	5890	5890	0
388	20240621	142000	143218910	5890	5890	5890	5890	0
389	20240621	141900	143218910	5890	5890	5890	5890	0
390	20240621	141800	143218910	5890	5890	5890	5890	0
391	20240621	141700	143218910	5890	5890	5890	5890	0
392	20240621	141600	143218910	5890	5890	5890	5890	0
393	20240621	141500	143218910	5890	5890	5890	5890	0
394	20240621	141400	143218910	5890	5890	5890	5890	0
395	20240621	141300	143218910	5890	5890	5890	5890	0
396	20240621	141200	143218910	5890	5890	5890	5890	0
397	20240621	141100	143218910	5890	5890	5890	5890	0
398	20240621	141000	143218910	5890	5890	5890	5890	0
399	20240621	140900	143218910	5890	5900	5900	5890	20
400	20240621	140800	143101020	5890	5890	5890	5890	5
401	20240621	140700	143071570	5890	5890	5890	5890	483
402	20240621	140600	140226700	5900	5900	5900	5900	0
403	20240621	140500	140226700	5900	5900	5900	5900	0
404	20240621	140400	140226700	5900	5900	5900	5900	0
405	20240621	140300	140226700	5900	5900	5900	5900	0
406	20240621	140200	140226700	5900	5900	5900	5900	0
407	20240621	140100	140226700	5900	5900	5900	5900	0
408	20240621	140000	140226700	5900	5900	5900	5900	0
409	20240621	135900	140226700	5900	5900	5900	5900	0
410	20240621	135800	140226700	5900	5900	5900	5900	0
411	20240621	135700	140226700	5900	5900	5900	5900	0
412	20240621	135600	140226700	5900	5900	5900	5900	0
413	20240621	135500	140226700	5900	5900	5900	5900	0
414	20240621	135400	140226700	5900	5900	5900	5900	0
415	20240621	135300	140226700	5900	5900	5900	5900	0
416	20240621	135200	140226700	5900	5900	5900	5900	0
417	20240621	135100	140226700	5900	5900	5900	5900	61
418	20240621	135000	139866800	5900	5900	5900	5900	0
419	20240621	134900	139866800	5900	5900	5900	5900	0
420	20240621	134800	139866800	5900	5900	5900	5900	0
421	20240621	134700	139866800	5900	5900	5900	5900	0
422	20240621	134600	139866800	5900	5900	5900	5900	0
423	20240621	134500	139866800	5900	5900	5900	5900	0
424	20240621	134400	139866800	5900	5900	5900	5900	0
425	20240621	134300	139866800	5900	5900	5900	5900	0
426	20240621	134200	139866800	5900	5900	5900	5900	0
427	20240621	134100	139866800	5900	5900	5900	5900	0
428	20240621	134000	139866800	5900	5900	5900	5900	0
429	20240621	133900	139866800	5900	5900	5900	5900	0
430	20240621	133800	139866800	5900	5900	5900	5900	3
431	20240621	133700	139849100	5900	5900	5900	5900	0
432	20240621	133600	139849100	5900	5900	5900	5900	0
433	20240621	133500	139849100	5900	5900	5900	5900	0
434	20240621	133400	139849100	5900	5900	5900	5900	0
435	20240621	133300	139849100	5900	5900	5900	5900	516
436	20240621	133200	136804700	5910	5910	5910	5910	0
437	20240621	133100	136804700	5910	5910	5910	5910	0
438	20240621	133000	136804700	5910	5910	5910	5910	0
439	20240621	132900	136804700	5910	5910	5910	5910	4
440	20240621	132800	136781060	5900	5900	5900	5900	0
441	20240621	132700	136781060	5900	5900	5900	5900	0
442	20240621	132600	136781060	5900	5900	5900	5900	0
443	20240621	132500	136781060	5900	5900	5900	5900	0
444	20240621	132400	136781060	5900	5900	5900	5900	0
445	20240621	132300	136781060	5900	5900	5900	5900	0
446	20240621	132200	136781060	5900	5900	5900	5900	0
447	20240621	132100	136781060	5900	5900	5900	5900	0
448	20240621	132000	136781060	5900	5900	5900	5900	0
449	20240621	131900	136781060	5900	5900	5900	5900	500
450	20240621	131800	133831060	5900	5900	5900	5900	0
451	20240621	131700	133831060	5900	5900	5900	5900	0
452	20240621	131600	133831060	5900	5900	5900	5900	97
453	20240621	131500	133258760	5910	5910	5910	5910	0
454	20240621	131400	133258760	5910	5910	5910	5910	0
455	20240621	131300	133258760	5910	5910	5910	5910	0
456	20240621	131200	133258760	5910	5910	5910	5910	0
457	20240621	131100	133258760	5910	5910	5910	5910	0
458	20240621	131000	133258760	5910	5910	5910	5910	0
459	20240621	130900	133258760	5910	5910	5910	5910	0
460	20240621	130800	133258760	5910	5910	5910	5910	0
461	20240621	130700	133258760	5910	5910	5910	5910	0
462	20240621	130600	133258760	5910	5910	5910	5910	0
463	20240621	130500	133258760	5910	5910	5910	5910	62
464	20240621	130400	132892340	5910	5910	5910	5910	0
465	20240621	130300	132892340	5910	5910	5910	5910	0
466	20240621	130200	132892340	5910	5910	5910	5910	0
467	20240621	130100	132892340	5910	5910	5910	5910	0
468	20240621	130000	132892340	5910	5910	5910	5910	0
469	20240621	125900	132892340	5910	5910	5910	5910	0
470	20240621	125800	132892340	5910	5910	5910	5910	0
471	20240621	125700	132892340	5910	5910	5910	5910	0
472	20240621	125600	132892340	5910	5910	5910	5910	143
473	20240621	125500	132047210	5910	5910	5910	5910	0
474	20240621	125400	132047210	5910	5910	5910	5910	0
475	20240621	125300	132047210	5910	5910	5910	5910	0
476	20240621	125200	132047210	5910	5910	5910	5910	0
477	20240621	125100	132047210	5910	5910	5910	5910	0
478	20240621	125000	132047210	5910	5910	5910	5910	0
479	20240621	124900	132047210	5910	5910	5910	5910	0
480	20240621	124800	132047210	5910	5910	5910	5910	0
481	20240621	124700	132047210	5910	5910	5910	5910	0
482	20240621	124600	132047210	5910	5910	5910	5910	0
483	20240621	124500	132047210	5910	5910	5910	5910	0
484	20240621	124400	132047210	5910	5910	5910	5910	0
485	20240621	124300	132047210	5910	5910	5910	5910	0
486	20240621	124200	132047210	5910	5910	5910	5910	0
487	20240621	124100	132047210	5910	5910	5910	5910	0
488	20240621	124000	132047210	5910	5910	5910	5910	50
489	20240621	123900	131751710	5910	5910	5910	5910	0
490	20240621	123800	131751710	5910	5910	5910	5910	0
491	20240621	123700	131751710	5910	5910	5910	5910	0
492	20240621	123600	131751710	5910	5910	5910	5910	50
493	20240621	123500	131456210	5910	5910	5910	5910	0
494	20240621	123400	131456210	5910	5910	5910	5910	0
495	20240621	123300	131456210	5910	5910	5910	5910	6
496	20240621	123200	131420750	5910	5910	5910	5910	0
497	20240621	123100	131420750	5910	5910	5910	5910	0
498	20240621	123000	131420750	5910	5910	5910	5910	0
499	20240621	122900	131420750	5910	5910	5910	5910	0
500	20240621	122800	131420750	5910	5910	5910	5910	0
501	20240621	122700	131420750	5910	5910	5910	5910	0
502	20240621	122600	131420750	5910	5910	5910	5910	0
503	20240621	122500	131420750	5910	5910	5910	5910	0
504	20240621	122400	131420750	5910	5910	5910	5910	0
505	20240621	122300	131420750	5910	5910	5910	5910	0
506	20240621	122200	131420750	5910	5910	5910	5910	0
507	20240621	122100	131420750	5910	5910	5910	5910	0
508	20240621	122000	131420750	5910	5910	5910	5910	2
509	20240621	121900	131408930	5910	5910	5910	5910	0
510	20240621	121800	131408930	5910	5910	5910	5910	1
511	20240621	121700	131403020	5920	5920	5920	5920	0
512	20240621	121600	131403020	5920	5920	5920	5920	11
513	20240621	121500	131337900	5920	5920	5920	5920	1
514	20240621	121400	131331980	5910	5910	5910	5910	0
515	20240621	121300	131331980	5910	5910	5910	5910	0
516	20240621	121200	131331980	5910	5910	5910	5910	0
517	20240621	121100	131331980	5910	5910	5910	5910	0
518	20240621	121000	131331980	5910	5910	5910	5910	0
519	20240621	120900	131331980	5910	5910	5910	5910	50
520	20240621	120800	131036480	5910	5910	5910	5910	0
521	20240621	120700	131036480	5910	5910	5910	5910	0
522	20240621	120600	131036480	5910	5910	5910	5910	1
523	20240621	120500	131030570	5940	5940	5940	5940	0
524	20240621	120400	131030570	5940	5940	5940	5940	0
525	20240621	120300	131030570	5940	5940	5940	5940	0
526	20240621	120200	131030570	5940	5940	5940	5940	0
527	20240621	120100	131030570	5940	5940	5940	5940	0
528	20240621	120000	131030570	5940	5940	5940	5940	0
529	20240621	115900	131030570	5940	5940	5940	5940	0
530	20240621	115800	131030570	5940	5940	5940	5940	0
531	20240621	115700	131030570	5940	5940	5940	5940	0
532	20240621	115600	131030570	5940	5940	5940	5940	0
533	20240621	115500	131030570	5940	5940	5940	5940	0
534	20240621	115400	131030570	5940	5940	5940	5940	0
535	20240621	115300	131030570	5940	5940	5940	5940	0
536	20240621	115200	131030570	5940	5940	5940	5940	0
537	20240621	115100	131030570	5940	5940	5940	5940	0
538	20240621	115000	131030570	5940	5940	5940	5940	0
539	20240621	114900	131030570	5940	5940	5940	5940	6
540	20240621	114800	130994930	5940	5940	5940	5940	0
541	20240621	114700	130994930	5940	5940	5940	5940	1
542	20240621	114600	130988990	5900	5900	5900	5900	0
543	20240621	114500	130988990	5900	5900	5900	5900	0
544	20240621	114400	130988990	5900	5900	5900	5900	0
545	20240621	114300	130988990	5900	5900	5900	5900	12
546	20240621	114200	130918190	5940	5940	5940	5940	0
547	20240621	114100	130918190	5940	5940	5940	5940	1
548	20240621	114000	130912250	5900	5920	5920	5900	500
549	20240621	113900	127956870	5930	5930	5930	5930	0
550	20240621	113800	127956870	5930	5930	5930	5930	12
551	20240621	113700	127885710	5920	5920	5920	5920	84
552	20240621	113600	127388430	5920	5920	5920	5920	0
553	20240621	113500	127388430	5920	5920	5920	5920	0
554	20240621	113400	127388430	5920	5920	5920	5920	100
555	20240621	113300	126796430	5920	5920	5920	5920	0
556	20240621	113200	126796430	5920	5920	5920	5920	0
557	20240621	113100	126796430	5920	5920	5920	5920	0
558	20240621	113000	126796430	5920	5920	5920	5920	0
559	20240621	112900	126796430	5920	5920	5920	5920	0
560	20240621	112800	126796430	5920	5920	5920	5920	0
561	20240621	112700	126796430	5920	5920	5920	5920	130
562	20240621	112600	126026830	5920	5930	5930	5920	56
563	20240621	112500	125694810	5930	5930	5930	5930	0
564	20240621	112400	125694810	5930	5930	5930	5930	21
565	20240621	112300	125570280	5930	5930	5930	5930	59
566	20240621	112200	125220410	5930	5930	5930	5930	0
567	20240621	112100	125220410	5930	5930	5930	5930	0
568	20240621	112000	125220410	5930	5930	5930	5930	0
569	20240621	111900	125220410	5930	5930	5930	5930	112
570	20240621	111800	124556250	5930	5930	5930	5930	0
571	20240621	111700	124556250	5930	5930	5930	5930	0
572	20240621	111600	124556250	5930	5930	5930	5930	0
573	20240621	111500	124556250	5930	5930	5930	5930	172
574	20240621	111400	123536290	5930	5930	5930	5930	0
575	20240621	111300	123536290	5930	5930	5930	5930	0
576	20240621	111200	123536290	5930	5930	5930	5930	0
577	20240621	111100	123536290	5930	5930	5930	5930	0
578	20240621	111000	123536290	5930	5930	5930	5930	0
579	20240621	110900	123536290	5930	5930	5930	5930	0
580	20240621	110800	123536290	5930	5930	5930	5930	0
581	20240621	110700	123536290	5930	5930	5930	5930	0
582	20240621	110600	123536290	5930	5930	5930	5930	0
583	20240621	110500	123536290	5930	5930	5930	5930	0
584	20240621	110400	123536290	5930	5930	5930	5930	0
585	20240621	110300	123536290	5930	5930	5930	5930	0
586	20240621	110200	123536290	5930	5930	5930	5930	0
587	20240621	110100	123536290	5930	5930	5930	5930	0
588	20240621	110000	123536290	5930	5930	5930	5930	0
589	20240621	105900	123536290	5930	5930	5930	5930	0
590	20240621	105800	123536290	5930	5930	5930	5930	65
591	20240621	105700	123150840	5930	5930	5930	5930	1
592	20240621	105600	123144910	5920	5920	5920	5920	0
593	20240621	105500	123144910	5920	5920	5920	5920	0
594	20240621	105400	123144910	5920	5920	5920	5920	1
595	20240621	105300	123138990	5920	5920	5920	5920	0
596	20240621	105200	123138990	5920	5920	5920	5920	0
597	20240621	105100	123138990	5920	5920	5920	5920	0
598	20240621	105000	123138990	5920	5920	5920	5920	0
599	20240621	104900	123138990	5920	5920	5920	5920	0
600	20240621	104800	123138990	5920	5920	5920	5920	200
601	20240621	104700	121954990	5920	5920	5920	5920	0
602	20240621	104600	121954990	5920	5920	5920	5920	0
603	20240621	104500	121954990	5920	5920	5920	5920	0
604	20240621	104400	121954990	5920	5920	5920	5920	24
605	20240621	104300	121812910	5920	5920	5920	5920	0
606	20240621	104200	121812910	5920	5920	5920	5920	31
607	20240621	104100	121629390	5950	5950	5950	5950	0
608	20240621	104000	121629390	5950	5950	5950	5950	5
609	20240621	103900	121599640	5970	5970	5970	5970	0
610	20240621	103800	121599640	5970	5970	5970	5970	0
611	20240621	103700	121599640	5970	5970	5970	5970	0
612	20240621	103600	121599640	5970	5970	5970	5970	0
613	20240621	103500	121599640	5970	5970	5970	5970	0
614	20240621	103400	121599640	5970	5970	5970	5970	0
615	20240621	103300	121599640	5970	5970	5970	5970	0
616	20240621	103200	121599640	5970	5970	5970	5970	0
617	20240621	103100	121599640	5970	5970	5970	5970	0
618	20240621	103000	121599640	5970	5970	5970	5970	0
619	20240621	102900	121599640	5970	5970	5970	5970	1
620	20240621	102800	121593670	5960	5960	5960	5960	5
621	20240621	102700	121563870	5960	5960	5960	5960	0
622	20240621	102600	121563870	5960	5960	5960	5960	0
623	20240621	102500	121563870	5960	5960	5960	5960	0
624	20240621	102400	121563870	5960	5960	5960	5950	3
625	20240621	102300	121546000	5950	5950	5950	5950	2
626	20240621	102200	121534100	5950	5950	5950	5950	194
627	20240621	102100	120379800	5950	5950	5950	5950	0
628	20240621	102000	120379800	5950	5950	5950	5950	0
629	20240621	101900	120379800	5950	5950	5950	5950	101
630	20240621	101800	119778850	5940	5940	5940	5940	48
631	20240621	101700	119493730	5940	5940	5940	5940	1
632	20240621	101600	119487790	5940	5930	5940	5930	250
633	20240621	101500	118002890	5930	5930	5930	5930	0
634	20240621	101400	118002890	5930	5930	5930	5930	0
635	20240621	101300	118002890	5930	5930	5930	5930	0
636	20240621	101200	118002890	5930	5930	5930	5930	0
637	20240621	101100	118002890	5930	5930	5930	5930	0
638	20240621	101000	118002890	5930	5930	5930	5930	0
639	20240621	100900	118002890	5930	5930	5930	5930	36
640	20240621	100800	117789410	5930	5930	5930	5930	0
641	20240621	100700	117789410	5930	5930	5930	5930	0
642	20240621	100600	117789410	5930	5930	5930	5930	0
643	20240621	100500	117789410	5930	5930	5930	5930	39
644	20240621	100400	117558140	5930	5930	5930	5930	0
645	20240621	100300	117558140	5930	5930	5930	5930	148
646	20240621	100200	116680500	5930	5930	5930	5930	0
647	20240621	100100	116680500	5930	5930	5930	5930	0
648	20240621	100000	116680500	5930	5930	5930	5930	1
649	20240621	095900	116674570	5930	5930	5930	5930	1
650	20240621	095800	116668640	5900	5900	5900	5900	143
651	20240621	095700	115824940	5900	5900	5900	5900	1
652	20240621	095600	115819040	5900	5900	5900	5900	135
653	20240621	095500	115022540	5900	5900	5900	5900	139
654	20240621	095400	114202440	5900	5900	5900	5900	0
655	20240621	095300	114202440	5900	5900	5900	5900	0
656	20240621	095200	114202440	5900	5900	5900	5900	172
657	20240621	095100	113187640	5910	5910	5910	5910	28
658	20240621	095000	113022160	5900	5900	5900	5900	0
659	20240621	094900	113022160	5900	5920	5920	5900	100
660	20240621	094800	112431560	5930	5930	5930	5930	0
661	20240621	094700	112431560	5930	5930	5930	5930	0
662	20240621	094600	112431560	5930	5930	5930	5930	5
663	20240621	094500	112401910	5930	5930	5930	5930	0
664	20240621	094400	112401910	5930	5930	5930	5930	0
665	20240621	094300	112401910	5930	5930	5930	5930	0
666	20240621	094200	112401910	5930	5930	5930	5930	0
667	20240621	094100	112401910	5930	5930	5930	5930	0
668	20240621	094000	112401910	5930	5930	5930	5930	157
669	20240621	093900	111470900	5930	5930	5930	5930	2
670	20240621	093800	111459040	5930	5930	5930	5930	1
671	20240621	093700	111453110	5930	5930	5930	5930	1
672	20240621	093600	111447180	5940	5940	5940	5940	0
673	20240621	093500	111447180	5940	5930	5940	5930	12
674	20240621	093400	111375920	5940	5920	5940	5880	881
675	20240621	093300	106186110	5920	5920	5920	5920	82
676	20240621	093200	105700670	5920	5940	5940	5920	135
677	20240621	093100	104900010	5950	5950	5950	5950	0
678	20240621	093000	104900010	5950	5950	5950	5920	991
679	20240621	092900	99023230	5950	5960	5960	5950	44
680	20240621	092800	98761170	5960	5960	5960	5960	0
681	20240621	092700	98761170	5960	5960	5960	5960	40
682	20240621	092600	98522770	5970	5950	5970	5950	55
683	20240621	092500	98195200	5980	5960	5980	5960	37
684	20240621	092400	97974080	5980	5980	5980	5980	0
685	20240621	092300	97974080	5980	5980	5980	5980	1
686	20240621	092200	97968100	5960	5960	5980	5960	351
687	20240621	092100	95871220	5960	5990	5990	5960	721
688	20240621	092000	91560260	6000	5990	6020	5990	370
689	20240621	091900	89343420	5990	6010	6020	5990	781
690	20240621	091800	84657500	6000	6000	6000	6000	283
691	20240621	091700	82959500	6000	6030	6030	6000	831
692	20240621	091600	77966510	6050	6060	6070	6040	897
693	20240621	091500	72536100	6080	6090	6090	6060	9
694	20240621	091400	72481330	6090	6060	6090	6060	58
695	20240621	091300	72129610	6060	6050	6120	6050	370
696	20240621	091200	69882240	6040	6110	6140	6040	1434
697	20240621	091100	61162520	6150	6150	6160	6100	1553
698	20240621	091000	51627050	6150	6000	6280	6000	4874
699	20240621	090900	21543900	6000	5920	6020	5890	2772
700	20240621	090800	4984270	5880	5880	5880	5880	8
701	20240621	090700	4937230	5900	5900	5900	5900	0
702	20240621	090600	4937230	5900	5900	5900	5900	0
703	20240621	090500	4937230	5900	5900	5900	5900	5
704	20240621	090400	4907730	5930	5930	5930	5930	0
705	20240621	090300	4907730	5930	5930	5930	5930	0
706	20240621	090200	4907730	5930	5930	5930	5930	0
707	20240621	090100	4907730	5930	5930	5930	5930	0
708	20240621	090000	4907730	5930	5920	5930	5870	828