KissMeData/072990/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	194800	312813870	9060	9060	9060	9060	898
3	20240621	194700	312813870	9060	9060	9060	9060	0
4	20240621	194600	312813870	9060	9060	9060	9060	0
5	20240621	194500	312813870	9060	9060	9060	9060	0
6	20240621	194400	312813870	9060	9060	9060	9060	0
7	20240621	194300	312813870	9060	9060	9060	9060	0
8	20240621	194200	312813870	9060	9060	9060	9060	0
9	20240621	194100	312813870	9060	9060	9060	9060	0
10	20240621	194000	312813870	9060	9060	9060	9060	0
11	20240621	193900	312813870	9060	9060	9060	9060	0
12	20240621	193800	312813870	9060	9060	9060	9060	0
13	20240621	193700	312813870	9060	9060	9060	9060	0
14	20240621	193600	312813870	9060	9060	9060	9060	0
15	20240621	193500	312813870	9060	9060	9060	9060	0
16	20240621	193400	312813870	9060	9060	9060	9060	0
17	20240621	193300	312813870	9060	9060	9060	9060	0
18	20240621	193200	312813870	9060	9060	9060	9060	0
19	20240621	193100	312813870	9060	9060	9060	9060	0
20	20240621	193000	312813870	9060	9060	9060	9060	0
21	20240621	192900	312813870	9060	9060	9060	9060	0
22	20240621	192800	312813870	9060	9060	9060	9060	0
23	20240621	192700	312813870	9060	9060	9060	9060	0
24	20240621	192600	312813870	9060	9060	9060	9060	0
25	20240621	192500	312813870	9060	9060	9060	9060	0
26	20240621	192400	312813870	9060	9060	9060	9060	0
27	20240621	192300	312813870	9060	9060	9060	9060	0
28	20240621	192200	312813870	9060	9060	9060	9060	0
29	20240621	192100	312813870	9060	9060	9060	9060	0
30	20240621	192000	312813870	9060	9060	9060	9060	0
31	20240621	191900	312813870	9060	9060	9060	9060	0
32	20240621	191800	312813870	9060	9060	9060	9060	898
33	20240621	191700	312813870	9060	9060	9060	9060	0
34	20240621	191600	312813870	9060	9060	9060	9060	0
35	20240621	191500	312813870	9060	9060	9060	9060	0
36	20240621	191400	312813870	9060	9060	9060	9060	0
37	20240621	191300	312813870	9060	9060	9060	9060	0
38	20240621	191200	312813870	9060	9060	9060	9060	0
39	20240621	191100	312813870	9060	9060	9060	9060	0
40	20240621	191000	312813870	9060	9060	9060	9060	0
41	20240621	190900	312813870	9060	9060	9060	9060	0
42	20240621	190800	312813870	9060	9060	9060	9060	0
43	20240621	190700	312813870	9060	9060	9060	9060	0
44	20240621	190600	312813870	9060	9060	9060	9060	0
45	20240621	190500	312813870	9060	9060	9060	9060	0
46	20240621	190400	312813870	9060	9060	9060	9060	0
47	20240621	190300	312813870	9060	9060	9060	9060	0
48	20240621	190200	312813870	9060	9060	9060	9060	0
49	20240621	190100	312813870	9060	9060	9060	9060	0
50	20240621	190000	312813870	9060	9060	9060	9060	0
51	20240621	185900	312813870	9060	9060	9060	9060	0
52	20240621	185800	312813870	9060	9060	9060	9060	0
53	20240621	185700	312813870	9060	9060	9060	9060	0
54	20240621	185600	312813870	9060	9060	9060	9060	0
55	20240621	185500	312813870	9060	9060	9060	9060	0
56	20240621	185400	312813870	9060	9060	9060	9060	0
57	20240621	185300	312813870	9060	9060	9060	9060	0
58	20240621	185200	312813870	9060	9060	9060	9060	0
59	20240621	185100	312813870	9060	9060	9060	9060	0
60	20240621	185000	312813870	9060	9060	9060	9060	0
61	20240621	184900	312813870	9060	9060	9060	9060	0
62	20240621	184800	312813870	9060	9060	9060	9060	898
63	20240621	184700	312813870	9060	9060	9060	9060	0
64	20240621	184600	312813870	9060	9060	9060	9060	0
65	20240621	184500	312813870	9060	9060	9060	9060	0
66	20240621	184400	312813870	9060	9060	9060	9060	0
67	20240621	184300	312813870	9060	9060	9060	9060	0
68	20240621	184200	312813870	9060	9060	9060	9060	0
69	20240621	184100	312813870	9060	9060	9060	9060	0
70	20240621	184000	312813870	9060	9060	9060	9060	0
71	20240621	183900	312813870	9060	9060	9060	9060	0
72	20240621	183800	312813870	9060	9060	9060	9060	0
73	20240621	183700	312813870	9060	9060	9060	9060	0
74	20240621	183600	312813870	9060	9060	9060	9060	0
75	20240621	183500	312813870	9060	9060	9060	9060	0
76	20240621	183400	312813870	9060	9060	9060	9060	0
77	20240621	183300	312813870	9060	9060	9060	9060	0
78	20240621	183200	312813870	9060	9060	9060	9060	0
79	20240621	183100	312813870	9060	9060	9060	9060	0
80	20240621	183000	312813870	9060	9060	9060	9060	0
81	20240621	182900	312813870	9060	9060	9060	9060	0
82	20240621	182800	312813870	9060	9060	9060	9060	0
83	20240621	182700	312813870	9060	9060	9060	9060	0
84	20240621	182600	312813870	9060	9060	9060	9060	0
85	20240621	182500	312813870	9060	9060	9060	9060	0
86	20240621	182400	312813870	9060	9060	9060	9060	0
87	20240621	182300	312813870	9060	9060	9060	9060	0
88	20240621	182200	312813870	9060	9060	9060	9060	0
89	20240621	182100	312813870	9060	9060	9060	9060	0
90	20240621	182000	312813870	9060	9060	9060	9060	0
91	20240621	181900	312813870	9060	9060	9060	9060	0
92	20240621	181800	312813870	9060	9060	9060	9060	898
93	20240621	181700	312813870	9060	9060	9060	9060	0
94	20240621	181600	312813870	9060	9060	9060	9060	0
95	20240621	181500	312813870	9060	9060	9060	9060	0
96	20240621	181400	312813870	9060	9060	9060	9060	0
97	20240621	181300	312813870	9060	9060	9060	9060	0
98	20240621	181200	312813870	9060	9060	9060	9060	0
99	20240621	181100	312813870	9060	9060	9060	9060	0
100	20240621	181000	312813870	9060	9060	9060	9060	0
101	20240621	180900	312813870	9060	9060	9060	9060	0
102	20240621	180800	312813870	9060	9060	9060	9060	0
103	20240621	180700	312813870	9060	9060	9060	9060	0
104	20240621	180600	312813870	9060	9060	9060	9060	0
105	20240621	180500	312813870	9060	9060	9060	9060	0
106	20240621	180400	312813870	9060	9060	9060	9060	0
107	20240621	180300	312813870	9060	9060	9060	9060	0
108	20240621	180200	312813870	9060	9060	9060	9060	0
109	20240621	180100	312813870	9060	9060	9060	9060	0
110	20240621	180000	312813870	9060	9060	9060	9060	0
111	20240621	175900	312813870	9060	9060	9060	9060	0
112	20240621	175800	312813870	9060	9060	9060	9060	0
113	20240621	175700	312813870	9060	9060	9060	9060	0
114	20240621	175600	312813870	9060	9060	9060	9060	0
115	20240621	175500	312813870	9060	9060	9060	9060	0
116	20240621	175400	312813870	9060	9060	9060	9060	0
117	20240621	175300	312813870	9060	9060	9060	9060	0
118	20240621	175200	312813870	9060	9060	9060	9060	0
119	20240621	175100	312813870	9060	9060	9060	9060	0
120	20240621	175000	312813870	9060	9060	9060	9060	0
121	20240621	174900	312813870	9060	9060	9060	9060	0
122	20240621	174800	312813870	9060	9060	9060	9060	898
123	20240621	174700	312813870	9060	9060	9060	9060	0
124	20240621	174600	312813870	9060	9060	9060	9060	0
125	20240621	174500	312813870	9060	9060	9060	9060	0
126	20240621	174400	312813870	9060	9060	9060	9060	0
127	20240621	174300	312813870	9060	9060	9060	9060	0
128	20240621	174200	312813870	9060	9060	9060	9060	0
129	20240621	174100	312813870	9060	9060	9060	9060	0
130	20240621	174000	312813870	9060	9060	9060	9060	0
131	20240621	173900	312813870	9060	9060	9060	9060	0
132	20240621	173800	312813870	9060	9060	9060	9060	0
133	20240621	173700	312813870	9060	9060	9060	9060	0
134	20240621	173600	312813870	9060	9060	9060	9060	0
135	20240621	173500	312813870	9060	9060	9060	9060	0
136	20240621	173400	312813870	9060	9060	9060	9060	0
137	20240621	173300	312813870	9060	9060	9060	9060	0
138	20240621	173200	312813870	9060	9060	9060	9060	0
139	20240621	173100	312813870	9060	9060	9060	9060	0
140	20240621	173000	312813870	9060	9060	9060	9060	0
141	20240621	172900	312813870	9060	9060	9060	9060	0
142	20240621	172800	312813870	9060	9060	9060	9060	0
143	20240621	172700	312813870	9060	9060	9060	9060	0
144	20240621	172600	312813870	9060	9060	9060	9060	0
145	20240621	172500	312813870	9060	9060	9060	9060	0
146	20240621	172400	312813870	9060	9060	9060	9060	0
147	20240621	172300	312813870	9060	9060	9060	9060	0
148	20240621	172200	312813870	9060	9060	9060	9060	0
149	20240621	172100	312813870	9060	9060	9060	9060	0
150	20240621	172000	312813870	9060	9060	9060	9060	0
151	20240621	171900	312813870	9060	9060	9060	9060	0
152	20240621	171800	312813870	9060	9060	9060	9060	898
153	20240621	171700	312813870	9060	9060	9060	9060	0
154	20240621	171600	312813870	9060	9060	9060	9060	0
155	20240621	171500	312813870	9060	9060	9060	9060	0
156	20240621	171400	312813870	9060	9060	9060	9060	0
157	20240621	171300	312813870	9060	9060	9060	9060	0
158	20240621	171200	312813870	9060	9060	9060	9060	0
159	20240621	171100	312813870	9060	9060	9060	9060	0
160	20240621	171000	312813870	9060	9060	9060	9060	0
161	20240621	170900	312813870	9060	9060	9060	9060	0
162	20240621	170800	312813870	9060	9060	9060	9060	0
163	20240621	170700	312813870	9060	9060	9060	9060	0
164	20240621	170600	312813870	9060	9060	9060	9060	0
165	20240621	170500	312813870	9060	9060	9060	9060	0
166	20240621	170400	312813870	9060	9060	9060	9060	0
167	20240621	170300	312813870	9060	9060	9060	9060	0
168	20240621	170200	312813870	9060	9060	9060	9060	0
169	20240621	170100	312813870	9060	9060	9060	9060	0
170	20240621	170000	312813870	9060	9060	9060	9060	0
171	20240621	165900	312813870	9060	9060	9060	9060	0
172	20240621	165800	312813870	9060	9060	9060	9060	0
173	20240621	165700	312813870	9060	9060	9060	9060	0
174	20240621	165600	312813870	9060	9060	9060	9060	0
175	20240621	165500	312813870	9060	9060	9060	9060	0
176	20240621	165400	312813870	9060	9060	9060	9060	0
177	20240621	165300	312813870	9060	9060	9060	9060	0
178	20240621	165200	312813870	9060	9060	9060	9060	0
179	20240621	165100	312813870	9060	9060	9060	9060	0
180	20240621	165000	312813870	9060	9060	9060	9060	0
181	20240621	164900	312813870	9060	9060	9060	9060	0
182	20240621	164800	312813870	9060	9060	9060	9060	898
183	20240621	164700	312813870	9060	9060	9060	9060	0
184	20240621	164600	312813870	9060	9060	9060	9060	0
185	20240621	164500	312813870	9060	9060	9060	9060	0
186	20240621	164400	312813870	9060	9060	9060	9060	0
187	20240621	164300	312813870	9060	9060	9060	9060	0
188	20240621	164200	312813870	9060	9060	9060	9060	0
189	20240621	164100	312813870	9060	9060	9060	9060	0
190	20240621	164000	312813870	9060	9060	9060	9060	0
191	20240621	163900	312813870	9060	9060	9060	9060	0
192	20240621	163800	312813870	9060	9060	9060	9060	0
193	20240621	163700	312813870	9060	9060	9060	9060	0
194	20240621	163600	312813870	9060	9060	9060	9060	0
195	20240621	163500	312813870	9060	9060	9060	9060	0
196	20240621	163400	312813870	9060	9060	9060	9060	0
197	20240621	163300	312813870	9060	9060	9060	9060	0
198	20240621	163200	312813870	9060	9060	9060	9060	0
199	20240621	163100	312813870	9060	9060	9060	9060	0
200	20240621	163000	312813870	9060	9060	9060	9060	0
201	20240621	162900	312813870	9060	9060	9060	9060	0
202	20240621	162800	312813870	9060	9060	9060	9060	0
203	20240621	162700	312813870	9060	9060	9060	9060	0
204	20240621	162600	312813870	9060	9060	9060	9060	0
205	20240621	162500	312813870	9060	9060	9060	9060	0
206	20240621	162400	312813870	9060	9060	9060	9060	0
207	20240621	162300	312813870	9060	9060	9060	9060	0
208	20240621	162200	312813870	9060	9060	9060	9060	0
209	20240621	162100	312813870	9060	9060	9060	9060	0
210	20240621	162000	312813870	9060	9060	9060	9060	0
211	20240621	161900	312813870	9060	9060	9060	9060	0
212	20240621	161800	312813870	9060	9060	9060	9060	898
213	20240621	161700	312813870	9060	9060	9060	9060	0
214	20240621	161600	312813870	9060	9060	9060	9060	0
215	20240621	161500	312813870	9060	9060	9060	9060	0
216	20240621	161400	312813870	9060	9060	9060	9060	0
217	20240621	161300	312813870	9060	9060	9060	9060	0
218	20240621	161200	312813870	9060	9060	9060	9060	0
219	20240621	161100	312813870	9060	9060	9060	9060	0
220	20240621	161000	312813870	9060	9060	9060	9060	0
221	20240621	160900	312813870	9060	9060	9060	9060	0
222	20240621	160800	312813870	9060	9060	9060	9060	0
223	20240621	160700	312813870	9060	9060	9060	9060	0
224	20240621	160600	312813870	9060	9060	9060	9060	0
225	20240621	160500	312813870	9060	9060	9060	9060	0
226	20240621	160400	312813870	9060	9060	9060	9060	0
227	20240621	160300	312813870	9060	9060	9060	9060	0
228	20240621	160200	312813870	9060	9060	9060	9060	0
229	20240621	160100	312813870	9060	9060	9060	9060	0
230	20240621	160000	312813870	9060	9060	9060	9060	0
231	20240621	155900	312813870	9060	9060	9060	9060	0
232	20240621	155800	312813870	9060	9060	9060	9060	0
233	20240621	155700	312813870	9060	9060	9060	9060	0
234	20240621	155600	312813870	9060	9060	9060	9060	0
235	20240621	155500	312813870	9060	9060	9060	9060	0
236	20240621	155400	312813870	9060	9060	9060	9060	0
237	20240621	155300	312813870	9060	9060	9060	9060	0
238	20240621	155200	312813870	9060	9060	9060	9060	0
239	20240621	155100	312813870	9060	9060	9060	9060	0
240	20240621	155000	312813870	9060	9060	9060	9060	0
241	20240621	154900	312813870	9060	9060	9060	9060	0
242	20240621	154800	312813870	9060	9060	9060	9060	898
243	20240621	154700	312813870	9060	9060	9060	9060	0
244	20240621	154600	312813870	9060	9060	9060	9060	0
245	20240621	154500	312813870	9060	9060	9060	9060	0
246	20240621	154400	312813870	9060	9060	9060	9060	0
247	20240621	154300	312813870	9060	9060	9060	9060	0
248	20240621	154200	312813870	9060	9060	9060	9060	0
249	20240621	154100	312813870	9060	9060	9060	9060	0
250	20240621	154000	312813870	9060	9060	9060	9060	0
251	20240621	153900	312813870	9060	9060	9060	9060	0
252	20240621	153800	312813870	9060	9060	9060	9060	0
253	20240621	153700	312813870	9060	9060	9060	9060	0
254	20240621	153600	312813870	9060	9060	9060	9060	0
255	20240621	153500	312813870	9060	9060	9060	9060	0
256	20240621	153400	312813870	9060	9060	9060	9060	0
257	20240621	153300	312813870	9060	9060	9060	9060	0
258	20240621	153200	312813870	9060	9060	9060	9060	0
259	20240621	153100	312813870	9060	9060	9060	9060	0
260	20240621	153000	312813870	9060	9060	9060	9060	898
261	20240621	152900	304677990	9060	9060	9060	9060	0
262	20240621	152800	304677990	9060	9060	9060	9060	0
263	20240621	152700	304677990	9060	9060	9060	9060	0
264	20240621	152600	304677990	9060	9060	9060	9060	0
265	20240621	152500	304677990	9060	9060	9060	9060	0
266	20240621	152400	304677990	9060	9060	9060	9060	0
267	20240621	152300	304677990	9060	9060	9060	9060	0
268	20240621	152200	304677990	9060	9060	9060	9060	0
269	20240621	152100	304677990	9060	9060	9060	9060	0
270	20240621	152000	304677990	9060	9060	9060	9060	0
271	20240621	151900	304677990	9060	9090	9090	9060	31
272	20240621	151800	304396410	9060	9060	9060	9060	50
273	20240621	151700	303943410	9060	9060	9060	9060	0
274	20240621	151600	303943410	9060	9070	9070	9060	200
275	20240621	151500	302130240	9060	9060	9060	9060	51
276	20240621	151400	301668180	9060	9080	9080	9060	700
277	20240621	151300	295321260	9080	9090	9090	9080	279
278	20240621	151200	292787730	9090	9090	9090	9090	354
279	20240621	151100	289569870	9090	9090	9090	9090	0
280	20240621	151000	289569870	9090	9090	9090	9090	0
281	20240621	150900	289569870	9090	9090	9090	9090	54
282	20240621	150800	289079010	9090	9090	9090	9090	10
283	20240621	150700	288988110	9090	9090	9090	9090	0
284	20240621	150600	288988110	9090	9090	9090	9090	0
285	20240621	150500	288988110	9090	9090	9090	9090	0
286	20240621	150400	288988110	9090	9090	9090	9090	0
287	20240621	150300	288988110	9090	9090	9090	9090	5
288	20240621	150200	288942660	9090	9090	9090	9090	4
289	20240621	150100	288906300	9090	9090	9090	9090	2
290	20240621	150000	288888120	9090	9090	9090	9090	101
291	20240621	145900	287970030	9090	9090	9090	9090	0
292	20240621	145800	287970030	9090	9090	9090	9090	6
293	20240621	145700	287915490	9080	9080	9080	9080	0
294	20240621	145600	287915490	9080	9080	9080	9080	0
295	20240621	145500	287915490	9080	9080	9080	9080	11
296	20240621	145400	287815610	9080	9080	9080	9080	0
297	20240621	145300	287815610	9080	9080	9080	9080	0
298	20240621	145200	287815610	9080	9090	9090	9080	10
299	20240621	145100	287724800	9100	9100	9100	9100	9
300	20240621	145000	287642900	9100	9100	9100	9100	1
301	20240621	144900	287633800	9100	9100	9100	9100	1
302	20240621	144800	287624700	9080	9080	9080	9080	0
303	20240621	144700	287624700	9080	9080	9080	9080	0
304	20240621	144600	287624700	9080	9080	9080	9080	0
305	20240621	144500	287624700	9080	9080	9080	9080	0
306	20240621	144400	287624700	9080	9080	9080	9080	0
307	20240621	144300	287624700	9080	9080	9080	9080	29
308	20240621	144200	287361380	9080	9080	9080	9080	5
309	20240621	144100	287315980	9080	9080	9080	9080	297
310	20240621	144000	284619220	9070	9070	9070	9070	80
311	20240621	143900	283893620	9080	9080	9080	9080	0
312	20240621	143800	283893620	9080	9080	9080	9080	0
313	20240621	143700	283893620	9080	9060	9080	9050	337
314	20240621	143600	280842360	9070	9070	9070	9070	0
315	20240621	143500	280842360	9070	9070	9070	9070	0
316	20240621	143400	280842360	9070	9070	9070	9070	0
317	20240621	143300	280842360	9070	9070	9070	9070	0
318	20240621	143200	280842360	9070	9080	9080	9070	10
319	20240621	143100	280751570	9080	9080	9080	9080	1
320	20240621	143000	280742490	9070	9070	9070	9060	1064
321	20240621	142900	271098600	9110	9110	9110	9110	1
322	20240621	142800	271089490	9070	9070	9070	9070	0
323	20240621	142700	271089490	9070	9070	9070	9070	0
324	20240621	142600	271089490	9070	9070	9070	9070	100
325	20240621	142500	270182490	9070	9070	9070	9070	0
326	20240621	142400	270182490	9070	9070	9070	9070	0
327	20240621	142300	270182490	9070	9080	9080	9070	300
328	20240621	142200	267460880	9080	9090	9090	9080	300
329	20240621	142100	264736280	9140	9140	9140	9140	2
330	20240621	142000	264718000	9140	9140	9140	9140	0
331	20240621	141900	264718000	9140	9140	9140	9140	0
332	20240621	141800	264718000	9140	9110	9140	9090	333
333	20240621	141700	261688340	9110	9110	9110	9110	0
334	20240621	141600	261688340	9110	9130	9130	9110	502
335	20240621	141500	257114970	9130	9130	9130	9130	0
336	20240621	141400	257114970	9130	9130	9130	9130	0
337	20240621	141300	257114970	9130	9130	9130	9130	115
338	20240621	141200	256065020	9130	9130	9130	9130	94
339	20240621	141100	255206800	9110	9110	9110	9110	0
340	20240621	141000	255206800	9110	9110	9110	9110	0
341	20240621	140900	255206800	9110	9110	9110	9110	50
342	20240621	140800	254751300	9110	9110	9110	9110	200
343	20240621	140700	252929300	9130	9130	9130	9130	0
344	20240621	140600	252929300	9130	9130	9130	9130	0
345	20240621	140500	252929300	9130	9130	9130	9130	10
346	20240621	140400	252838000	9140	9140	9140	9140	0
347	20240621	140300	252838000	9140	9140	9140	9140	0
348	20240621	140200	252838000	9140	9140	9140	9140	0
349	20240621	140100	252838000	9140	9140	9140	9140	0
350	20240621	140000	252838000	9140	9140	9140	9140	0
351	20240621	135900	252838000	9140	9140	9140	9140	0
352	20240621	135800	252838000	9140	9140	9140	9140	0
353	20240621	135700	252838000	9140	9140	9140	9140	109
354	20240621	135600	251841740	9140	9140	9140	9140	0
355	20240621	135500	251841740	9140	9140	9140	9140	1
356	20240621	135400	251832600	9140	9140	9140	9140	9
357	20240621	135300	251750340	9140	9140	9140	9140	0
358	20240621	135200	251750340	9140	9140	9140	9140	0
359	20240621	135100	251750340	9140	9130	9140	9130	20
360	20240621	135000	251567640	9090	9110	9110	9090	251
361	20240621	134900	249283830	9110	9110	9110	9110	0
362	20240621	134800	249283830	9110	9110	9110	9110	0
363	20240621	134700	249283830	9110	9110	9110	9110	7
364	20240621	134600	249220060	9110	9110	9110	9110	1
365	20240621	134500	249210950	9110	9110	9110	9110	0
366	20240621	134400	249210950	9110	9110	9110	9110	0
367	20240621	134300	249210950	9110	9110	9110	9110	2
368	20240621	134200	249192730	9150	9150	9150	9150	0
369	20240621	134100	249192730	9150	9150	9150	9150	0
370	20240621	134000	249192730	9150	9150	9150	9150	0
371	20240621	133900	249192730	9150	9150	9150	9150	0
372	20240621	133800	249192730	9150	9150	9150	9150	1
373	20240621	133700	249183580	9090	9090	9090	9090	0
374	20240621	133600	249183580	9090	9100	9100	9090	450
375	20240621	133500	245092880	9150	9150	9150	9150	9
376	20240621	133400	245010530	9150	9150	9150	9150	0
377	20240621	133300	245010530	9150	9100	9150	9090	511
378	20240621	133200	240364700	9100	9130	9130	9100	400
379	20240621	133100	236722360	9130	9130	9130	9130	0
380	20240621	133000	236722360	9130	9140	9140	9130	200
381	20240621	132900	234895760	9150	9150	9150	9150	0
382	20240621	132800	234895760	9150	9150	9150	9150	0
383	20240621	132700	234895760	9150	9150	9150	9150	0
384	20240621	132600	234895760	9150	9150	9150	9150	0
385	20240621	132500	234895760	9150	9150	9150	9150	0
386	20240621	132400	234895760	9150	9150	9150	9150	0
387	20240621	132300	234895760	9150	9150	9150	9150	5
388	20240621	132200	234850010	9150	9150	9150	9150	0
389	20240621	132100	234850010	9150	9150	9150	9150	0
390	20240621	132000	234850010	9150	9150	9150	9150	0
391	20240621	131900	234850010	9150	9150	9150	9150	0
392	20240621	131800	234850010	9150	9150	9150	9150	0
393	20240621	131700	234850010	9150	9150	9150	9150	0
394	20240621	131600	234850010	9150	9150	9150	9150	9
395	20240621	131500	234767660	9150	9150	9150	9150	0
396	20240621	131400	234767660	9150	9150	9150	9150	0
397	20240621	131300	234767660	9150	9160	9160	9150	85
398	20240621	131200	233989900	9160	9160	9160	9160	1
399	20240621	131100	233980740	9160	9160	9160	9160	0
400	20240621	131000	233980740	9160	9160	9160	9160	7
401	20240621	130900	233916620	9160	9160	9160	9160	0
402	20240621	130800	233916620	9160	9160	9160	9160	0
403	20240621	130700	233916620	9160	9160	9160	9160	2
404	20240621	130600	233898300	9160	9160	9160	9160	0
405	20240621	130500	233898300	9160	9160	9160	9160	20
406	20240621	130400	233715100	9160	9160	9160	9160	2
407	20240621	130300	233696780	9160	9160	9160	9160	0
408	20240621	130200	233696780	9160	9160	9160	9160	100
409	20240621	130100	232780780	9150	9150	9150	9150	0
410	20240621	130000	232780780	9150	9150	9150	9150	6
411	20240621	125900	232725880	9160	9160	9160	9160	3
412	20240621	125800	232698400	9160	9160	9160	9160	0
413	20240621	125700	232698400	9160	9160	9160	9160	9
414	20240621	125600	232615960	9170	9170	9170	9170	0
415	20240621	125500	232615960	9170	9170	9170	9170	0
416	20240621	125400	232615960	9170	9170	9170	9170	0
417	20240621	125300	232615960	9170	9170	9170	9170	0
418	20240621	125200	232615960	9170	9170	9170	9170	6
419	20240621	125100	232560940	9170	9170	9170	9170	0
420	20240621	125000	232560940	9170	9120	9170	9120	148
421	20240621	124900	231211090	9120	9120	9120	9120	0
422	20240621	124800	231211090	9120	9120	9120	9120	0
423	20240621	124700	231211090	9120	9120	9120	9120	0
424	20240621	124600	231211090	9120	9120	9120	9120	0
425	20240621	124500	231211090	9120	9120	9120	9120	0
426	20240621	124400	231211090	9120	9120	9120	9120	0
427	20240621	124300	231211090	9120	9120	9120	9120	0
428	20240621	124200	231211090	9120	9120	9120	9120	0
429	20240621	124100	231211090	9120	9120	9120	9120	0
430	20240621	124000	231211090	9120	9120	9120	9120	0
431	20240621	123900	231211090	9120	9120	9120	9120	10
432	20240621	123800	231119890	9120	9120	9120	9120	11
433	20240621	123700	231019570	9120	9120	9120	9120	0
434	20240621	123600	231019570	9120	9120	9120	9120	12
435	20240621	123500	230910130	9120	9120	9120	9120	12
436	20240621	123400	230800690	9120	9120	9120	9120	2
437	20240621	123300	230782450	9150	9150	9150	9150	0
438	20240621	123200	230782450	9150	9150	9150	9150	0
439	20240621	123100	230782450	9150	9150	9150	9150	0
440	20240621	123000	230782450	9150	9140	9150	9140	400
441	20240621	122900	227123000	9150	9150	9150	9150	0
442	20240621	122800	227123000	9150	9150	9150	9150	0
443	20240621	122700	227123000	9150	9150	9150	9150	0
444	20240621	122600	227123000	9150	9150	9150	9150	0
445	20240621	122500	227123000	9150	9150	9150	9150	0
446	20240621	122400	227123000	9150	9150	9150	9150	0
447	20240621	122300	227123000	9150	9150	9150	9150	6
448	20240621	122200	227068100	9140	9140	9140	9140	0
449	20240621	122100	227068100	9140	9110	9140	9110	28
450	20240621	122000	226812930	9140	9140	9140	9140	0
451	20240621	121900	226812930	9140	9130	9140	9130	13
452	20240621	121800	226694200	9150	9150	9150	9150	0
453	20240621	121700	226694200	9150	9150	9150	9150	0
454	20240621	121600	226694200	9150	9150	9150	9150	0
455	20240621	121500	226694200	9150	9150	9150	9150	0
456	20240621	121400	226694200	9150	9150	9150	9150	0
457	20240621	121300	226694200	9150	9150	9150	9150	0
458	20240621	121200	226694200	9150	9150	9150	9150	0
459	20240621	121100	226694200	9150	9150	9150	9150	1
460	20240621	121000	226685050	9100	9120	9120	9100	300
461	20240621	120900	223953620	9110	9110	9110	9110	0
462	20240621	120800	223953620	9110	9110	9110	9110	0
463	20240621	120700	223953620	9110	9170	9170	9110	200
464	20240621	120600	222126220	9190	9190	9190	9190	0
465	20240621	120500	222126220	9190	9190	9190	9190	0
466	20240621	120400	222126220	9190	9190	9190	9190	0
467	20240621	120300	222126220	9190	9190	9190	9190	0
468	20240621	120200	222126220	9190	9190	9190	9190	0
469	20240621	120100	222126220	9190	9190	9190	9190	0
470	20240621	120000	222126220	9190	9190	9190	9190	9
471	20240621	115900	222043510	9190	9190	9190	9190	0
472	20240621	115800	222043510	9190	9190	9190	9190	0
473	20240621	115700	222043510	9190	9190	9190	9190	0
474	20240621	115600	222043510	9190	9190	9190	9190	0
475	20240621	115500	222043510	9190	9190	9190	9190	0
476	20240621	115400	222043510	9190	9190	9190	9190	0
477	20240621	115300	222043510	9190	9190	9190	9190	30
478	20240621	115200	221767810	9200	9200	9200	9200	16
479	20240621	115100	221620610	9200	9200	9200	9200	0
480	20240621	115000	221620610	9200	9200	9200	9200	0
481	20240621	114900	221620610	9200	9200	9200	9200	300
482	20240621	114800	218860610	9190	9190	9190	9190	200
483	20240621	114700	217022610	9150	9150	9150	9150	0
484	20240621	114600	217022610	9150	9180	9180	9150	874
485	20240621	114500	209025480	9150	9150	9150	9150	118
486	20240621	114400	207945780	9150	9150	9150	9150	1
487	20240621	114300	207936630	9150	9140	9150	9140	2
488	20240621	114200	207918340	9070	9070	9070	9070	0
489	20240621	114100	207918340	9070	9070	9070	9070	0
490	20240621	114000	207918340	9070	9070	9070	9070	0
491	20240621	113900	207918340	9070	9070	9070	9070	0
492	20240621	113800	207918340	9070	9070	9070	9070	10
493	20240621	113700	207827640	9070	9080	9080	9070	120
494	20240621	113600	206738580	9080	9080	9080	9080	150
495	20240621	113500	205376580	9080	9100	9100	9080	600
496	20240621	113400	199926570	9090	9090	9090	9090	0
497	20240621	113300	199926570	9090	9090	9090	9090	0
498	20240621	113200	199926570	9090	9100	9100	9090	500
499	20240621	113100	195381560	9100	9100	9100	9100	0
500	20240621	113000	195381560	9100	9100	9100	9100	180
501	20240621	112900	193743560	9100	9120	9120	9090	2881
502	20240621	112800	167502890	9120	9120	9120	9120	1
503	20240621	112700	167493770	9120	9130	9130	9120	500
504	20240621	112600	162932080	9130	9130	9130	9130	0
505	20240621	112500	162932080	9130	9130	9130	9130	0
506	20240621	112400	162932080	9130	9140	9140	9130	301
507	20240621	112300	160183940	9140	9140	9140	9140	2
508	20240621	112200	160165660	9140	9150	9150	9130	208
509	20240621	112100	158266350	9140	9150	9150	9140	120
510	20240621	112000	157169350	9140	9140	9140	9140	0
511	20240621	111900	157169350	9140	9140	9140	9140	0
512	20240621	111800	157169350	9140	9140	9140	9140	0
513	20240621	111700	157169350	9140	9160	9160	9140	201
514	20240621	111600	155331540	9170	9170	9170	9170	10
515	20240621	111500	155239840	9170	9170	9170	9170	0
516	20240621	111400	155239840	9170	9170	9170	9170	2
517	20240621	111300	155221500	9150	9150	9150	9150	0
518	20240621	111200	155221500	9150	9150	9150	9150	0
519	20240621	111100	155221500	9150	9150	9150	9150	0
520	20240621	111000	155221500	9150	9150	9150	9150	8
521	20240621	110900	155148300	9160	9170	9170	9160	419
522	20240621	110800	151306370	9200	9200	9200	9200	94
523	20240621	110700	150441570	9200	9200	9200	9200	0
524	20240621	110600	150441570	9200	9200	9200	9200	200
525	20240621	110500	148601570	9200	9200	9200	9200	0
526	20240621	110400	148601570	9200	9200	9200	9200	0
527	20240621	110300	148601570	9200	9180	9200	9180	21
528	20240621	110200	148408770	9180	9180	9180	9180	1
529	20240621	110100	148399590	9200	9200	9200	9200	0
530	20240621	110000	148399590	9200	9200	9200	9200	0
531	20240621	105900	148399590	9200	9200	9200	9200	21
532	20240621	105800	148206390	9150	9150	9150	9150	165
533	20240621	105700	146696640	9150	9150	9150	9140	420
534	20240621	105600	142853660	9150	9140	9150	9140	356
535	20240621	105500	139599500	9150	9150	9150	9150	22
536	20240621	105400	139398200	9150	9150	9150	9150	0
537	20240621	105300	139398200	9150	9150	9150	9150	0
538	20240621	105200	139398200	9150	9150	9150	9150	610
539	20240621	105100	133816700	9170	9170	9170	9160	1009
540	20240621	105000	124571170	9190	9180	9190	9180	89
541	20240621	104900	123753690	9170	9170	9170	9170	0
542	20240621	104800	123753690	9170	9170	9170	9170	0
543	20240621	104700	123753690	9170	9170	9170	9170	0
544	20240621	104600	123753690	9170	9170	9170	9170	0
545	20240621	104500	123753690	9170	9170	9170	9170	36
546	20240621	104400	123423570	9170	9170	9170	9170	0
547	20240621	104300	123423570	9170	9170	9170	9170	0
548	20240621	104200	123423570	9170	9170	9170	9170	0
549	20240621	104100	123423570	9170	9170	9170	9170	0
550	20240621	104000	123423570	9170	9170	9170	9170	0
551	20240621	103900	123423570	9170	9170	9170	9170	0
552	20240621	103800	123423570	9170	9170	9170	9170	1
553	20240621	103700	123414400	9160	9160	9160	9160	50
554	20240621	103600	122956400	9160	9160	9160	9160	14
555	20240621	103500	122828160	9170	9180	9180	9170	33
556	20240621	103400	122525540	9170	9170	9170	9170	0
557	20240621	103300	122525540	9170	9170	9170	9170	0
558	20240621	103200	122525540	9170	9170	9170	9170	0
559	20240621	103100	122525540	9170	9160	9170	9150	714
560	20240621	103000	115989950	9170	9170	9170	9170	0
561	20240621	102900	115989950	9170	9170	9170	9170	275
562	20240621	102800	113468200	9180	9220	9220	9180	2375
563	20240621	102700	91607240	9220	9220	9220	9220	0
564	20240621	102600	91607240	9220	9220	9220	9220	0
565	20240621	102500	91607240	9220	9220	9220	9220	0
566	20240621	102400	91607240	9220	9220	9220	9220	0
567	20240621	102300	91607240	9220	9230	9230	9220	400
568	20240621	102200	87919010	9220	9220	9220	9220	0
569	20240621	102100	87919010	9220	9220	9220	9220	0
570	20240621	102000	87919010	9220	9220	9220	9220	0
571	20240621	101900	87919010	9220	9220	9220	9220	0
572	20240621	101800	87919010	9220	9230	9230	9220	266
573	20240621	101700	85464490	9240	9240	9240	9240	0
574	20240621	101600	85464490	9240	9240	9240	9240	0
575	20240621	101500	85464490	9240	9240	9240	9240	0
576	20240621	101400	85464490	9240	9240	9240	9240	0
577	20240621	101300	85464490	9240	9240	9240	9240	0
578	20240621	101200	85464490	9240	9240	9240	9240	50
579	20240621	101100	85002490	9240	9240	9240	9240	50
580	20240621	101000	84540490	9250	9250	9250	9250	0
581	20240621	100900	84540490	9250	9250	9250	9250	50
582	20240621	100800	84077990	9260	9260	9260	9260	21
583	20240621	100700	83883530	9260	9260	9260	9260	0
584	20240621	100600	83883530	9260	9250	9260	9250	17
585	20240621	100500	83726180	9260	9260	9260	9260	0
586	20240621	100400	83726180	9260	9260	9260	9260	0
587	20240621	100300	83726180	9260	9260	9260	9260	1
588	20240621	100200	83716920	9220	9220	9220	9220	0
589	20240621	100100	83716920	9220	9220	9220	9220	0
590	20240621	100000	83716920	9220	9220	9220	9220	10
591	20240621	095900	83624720	9250	9250	9250	9250	5
592	20240621	095800	83578470	9220	9220	9220	9220	0
593	20240621	095700	83578470	9220	9220	9220	9220	0
594	20240621	095600	83578470	9220	9220	9220	9220	0
595	20240621	095500	83578470	9220	9220	9220	9220	0
596	20240621	095400	83578470	9220	9230	9230	9220	25
597	20240621	095300	83347960	9290	9290	9290	9290	0
598	20240621	095200	83347960	9290	9290	9290	9290	0
599	20240621	095100	83347960	9290	9290	9290	9290	0
600	20240621	095000	83347960	9290	9210	9290	9210	521
601	20240621	094900	78547450	9210	9210	9210	9210	0
602	20240621	094800	78547450	9210	9210	9210	9210	12
603	20240621	094700	78436930	9190	9190	9190	9190	0
604	20240621	094600	78436930	9190	9190	9190	9190	428
605	20240621	094500	74503610	9210	9210	9210	9210	1
606	20240621	094400	74494400	9200	9200	9200	9200	1
607	20240621	094300	74485200	9200	9200	9200	9200	99
608	20240621	094200	73574400	9170	9170	9170	9170	55
609	20240621	094100	73070050	9220	9190	9220	9170	123
610	20240621	094000	71941220	9200	9210	9230	9200	1213
611	20240621	093900	60781200	9210	9250	9250	9210	1214
612	20240621	093800	49591710	9250	9260	9260	9250	208
613	20240621	093700	47667600	9300	9300	9300	9300	0
614	20240621	093600	47667600	9300	9270	9300	9260	445
615	20240621	093500	43545230	9300	9300	9300	9300	6
616	20240621	093400	43489430	9300	9300	9300	9300	4
617	20240621	093300	43452230	9280	9300	9300	9280	134
618	20240621	093200	42208610	9300	9300	9300	9300	6
619	20240621	093100	42152810	9290	9350	9350	9290	31
620	20240621	093000	41864690	9350	9350	9350	9350	20
621	20240621	092900	41677690	9350	9350	9350	9350	0
622	20240621	092800	41677690	9350	9350	9350	9350	10
623	20240621	092700	41584190	9350	9350	9350	9350	0
624	20240621	092600	41584190	9350	9350	9350	9350	0
625	20240621	092500	41584190	9350	9350	9350	9350	0
626	20240621	092400	41584190	9350	9350	9350	9350	0
627	20240621	092300	41584190	9350	9350	9350	9350	0
628	20240621	092200	41584190	9350	9350	9350	9350	1
629	20240621	092100	41574840	9280	9310	9310	9280	628
630	20240621	092000	35740780	9410	9410	9410	9410	2
631	20240621	091900	35721960	9420	9420	9420	9420	0
632	20240621	091800	35721960	9420	9420	9420	9420	0
633	20240621	091700	35721960	9420	9420	9420	9420	0
634	20240621	091600	35721960	9420	9420	9420	9420	0
635	20240621	091500	35721960	9420	9420	9420	9420	0
636	20240621	091400	35721960	9420	9420	9420	9420	0
637	20240621	091300	35721960	9420	9420	9420	9420	0
638	20240621	091200	35721960	9420	9420	9420	9420	0
639	20240621	091100	35721960	9420	9330	9420	9330	800
640	20240621	091000	28222120	9330	9280	9330	9280	73
641	20240621	090900	27544530	9280	9300	9300	9260	949
642	20240621	090800	18745050	9300	9300	9300	9300	10
643	20240621	090700	18652050	9300	9300	9300	9300	100
644	20240621	090600	17722050	9290	9300	9350	9290	23
645	20240621	090500	17508060	9290	9350	9350	9290	1812
646	20240621	090400	654610	9350	9350	9350	9350	0
647	20240621	090300	654610	9350	9400	9400	9350	5
648	20240621	090200	607810	9350	9350	9350	9350	0
649	20240621	090100	607810	9350	9350	9350	9350	0
650	20240621	090000	607810	9350	9350	9350	9350	64