KissMeData/155650/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	202400	184086220	4470	4470	4470	4470	2242
3	20240621	202300	184086220	4470	4470	4470	4470	0
4	20240621	202200	184086220	4470	4470	4470	4470	0
5	20240621	202100	184086220	4470	4470	4470	4470	0
6	20240621	202000	184086220	4470	4470	4470	4470	0
7	20240621	201900	184086220	4470	4470	4470	4470	0
8	20240621	201800	184086220	4470	4470	4470	4470	0
9	20240621	201700	184086220	4470	4470	4470	4470	0
10	20240621	201600	184086220	4470	4470	4470	4470	0
11	20240621	201500	184086220	4470	4470	4470	4470	0
12	20240621	201400	184086220	4470	4470	4470	4470	0
13	20240621	201300	184086220	4470	4470	4470	4470	0
14	20240621	201200	184086220	4470	4470	4470	4470	0
15	20240621	201100	184086220	4470	4470	4470	4470	0
16	20240621	201000	184086220	4470	4470	4470	4470	0
17	20240621	200900	184086220	4470	4470	4470	4470	0
18	20240621	200800	184086220	4470	4470	4470	4470	0
19	20240621	200700	184086220	4470	4470	4470	4470	0
20	20240621	200600	184086220	4470	4470	4470	4470	0
21	20240621	200500	184086220	4470	4470	4470	4470	0
22	20240621	200400	184086220	4470	4470	4470	4470	0
23	20240621	200300	184086220	4470	4470	4470	4470	0
24	20240621	200200	184086220	4470	4470	4470	4470	0
25	20240621	200100	184086220	4470	4470	4470	4470	0
26	20240621	200000	184086220	4470	4470	4470	4470	0
27	20240621	195900	184086220	4470	4470	4470	4470	0
28	20240621	195800	184086220	4470	4470	4470	4470	0
29	20240621	195700	184086220	4470	4470	4470	4470	0
30	20240621	195600	184086220	4470	4470	4470	4470	0
31	20240621	195500	184086220	4470	4470	4470	4470	0
32	20240621	195400	184086220	4470	4470	4470	4470	2242
33	20240621	195300	184086220	4470	4470	4470	4470	0
34	20240621	195200	184086220	4470	4470	4470	4470	0
35	20240621	195100	184086220	4470	4470	4470	4470	0
36	20240621	195000	184086220	4470	4470	4470	4470	0
37	20240621	194900	184086220	4470	4470	4470	4470	0
38	20240621	194800	184086220	4470	4470	4470	4470	0
39	20240621	194700	184086220	4470	4470	4470	4470	0
40	20240621	194600	184086220	4470	4470	4470	4470	0
41	20240621	194500	184086220	4470	4470	4470	4470	0
42	20240621	194400	184086220	4470	4470	4470	4470	0
43	20240621	194300	184086220	4470	4470	4470	4470	0
44	20240621	194200	184086220	4470	4470	4470	4470	0
45	20240621	194100	184086220	4470	4470	4470	4470	0
46	20240621	194000	184086220	4470	4470	4470	4470	0
47	20240621	193900	184086220	4470	4470	4470	4470	0
48	20240621	193800	184086220	4470	4470	4470	4470	0
49	20240621	193700	184086220	4470	4470	4470	4470	0
50	20240621	193600	184086220	4470	4470	4470	4470	0
51	20240621	193500	184086220	4470	4470	4470	4470	0
52	20240621	193400	184086220	4470	4470	4470	4470	0
53	20240621	193300	184086220	4470	4470	4470	4470	0
54	20240621	193200	184086220	4470	4470	4470	4470	0
55	20240621	193100	184086220	4470	4470	4470	4470	0
56	20240621	193000	184086220	4470	4470	4470	4470	0
57	20240621	192900	184086220	4470	4470	4470	4470	0
58	20240621	192800	184086220	4470	4470	4470	4470	0
59	20240621	192700	184086220	4470	4470	4470	4470	0
60	20240621	192600	184086220	4470	4470	4470	4470	0
61	20240621	192500	184086220	4470	4470	4470	4470	0
62	20240621	192400	184086220	4470	4470	4470	4470	2242
63	20240621	192300	184086220	4470	4470	4470	4470	0
64	20240621	192200	184086220	4470	4470	4470	4470	0
65	20240621	192100	184086220	4470	4470	4470	4470	0
66	20240621	192000	184086220	4470	4470	4470	4470	0
67	20240621	191900	184086220	4470	4470	4470	4470	0
68	20240621	191800	184086220	4470	4470	4470	4470	0
69	20240621	191700	184086220	4470	4470	4470	4470	0
70	20240621	191600	184086220	4470	4470	4470	4470	0
71	20240621	191500	184086220	4470	4470	4470	4470	0
72	20240621	191400	184086220	4470	4470	4470	4470	0
73	20240621	191300	184086220	4470	4470	4470	4470	0
74	20240621	191200	184086220	4470	4470	4470	4470	0
75	20240621	191100	184086220	4470	4470	4470	4470	0
76	20240621	191000	184086220	4470	4470	4470	4470	0
77	20240621	190900	184086220	4470	4470	4470	4470	0
78	20240621	190800	184086220	4470	4470	4470	4470	0
79	20240621	190700	184086220	4470	4470	4470	4470	0
80	20240621	190600	184086220	4470	4470	4470	4470	0
81	20240621	190500	184086220	4470	4470	4470	4470	0
82	20240621	190400	184086220	4470	4470	4470	4470	0
83	20240621	190300	184086220	4470	4470	4470	4470	0
84	20240621	190200	184086220	4470	4470	4470	4470	0
85	20240621	190100	184086220	4470	4470	4470	4470	0
86	20240621	190000	184086220	4470	4470	4470	4470	0
87	20240621	185900	184086220	4470	4470	4470	4470	0
88	20240621	185800	184086220	4470	4470	4470	4470	0
89	20240621	185700	184086220	4470	4470	4470	4470	0
90	20240621	185600	184086220	4470	4470	4470	4470	0
91	20240621	185500	184086220	4470	4470	4470	4470	0
92	20240621	185400	184086220	4470	4470	4470	4470	2242
93	20240621	185300	184086220	4470	4470	4470	4470	0
94	20240621	185200	184086220	4470	4470	4470	4470	0
95	20240621	185100	184086220	4470	4470	4470	4470	0
96	20240621	185000	184086220	4470	4470	4470	4470	0
97	20240621	184900	184086220	4470	4470	4470	4470	0
98	20240621	184800	184086220	4470	4470	4470	4470	0
99	20240621	184700	184086220	4470	4470	4470	4470	0
100	20240621	184600	184086220	4470	4470	4470	4470	0
101	20240621	184500	184086220	4470	4470	4470	4470	0
102	20240621	184400	184086220	4470	4470	4470	4470	0
103	20240621	184300	184086220	4470	4470	4470	4470	0
104	20240621	184200	184086220	4470	4470	4470	4470	0
105	20240621	184100	184086220	4470	4470	4470	4470	0
106	20240621	184000	184086220	4470	4470	4470	4470	0
107	20240621	183900	184086220	4470	4470	4470	4470	0
108	20240621	183800	184086220	4470	4470	4470	4470	0
109	20240621	183700	184086220	4470	4470	4470	4470	0
110	20240621	183600	184086220	4470	4470	4470	4470	0
111	20240621	183500	184086220	4470	4470	4470	4470	0
112	20240621	183400	184086220	4470	4470	4470	4470	0
113	20240621	183300	184086220	4470	4470	4470	4470	0
114	20240621	183200	184086220	4470	4470	4470	4470	0
115	20240621	183100	184086220	4470	4470	4470	4470	0
116	20240621	183000	184086220	4470	4470	4470	4470	0
117	20240621	182900	184086220	4470	4470	4470	4470	0
118	20240621	182800	184086220	4470	4470	4470	4470	0
119	20240621	182700	184086220	4470	4470	4470	4470	0
120	20240621	182600	184086220	4470	4470	4470	4470	0
121	20240621	182500	184086220	4470	4470	4470	4470	0
122	20240621	182400	184086220	4470	4470	4470	4470	2242
123	20240621	182300	184086220	4470	4470	4470	4470	0
124	20240621	182200	184086220	4470	4470	4470	4470	0
125	20240621	182100	184086220	4470	4470	4470	4470	0
126	20240621	182000	184086220	4470	4470	4470	4470	0
127	20240621	181900	184086220	4470	4470	4470	4470	0
128	20240621	181800	184086220	4470	4470	4470	4470	0
129	20240621	181700	184086220	4470	4470	4470	4470	0
130	20240621	181600	184086220	4470	4470	4470	4470	0
131	20240621	181500	184086220	4470	4470	4470	4470	0
132	20240621	181400	184086220	4470	4470	4470	4470	0
133	20240621	181300	184086220	4470	4470	4470	4470	0
134	20240621	181200	184086220	4470	4470	4470	4470	0
135	20240621	181100	184086220	4470	4470	4470	4470	0
136	20240621	181000	184086220	4470	4470	4470	4470	0
137	20240621	180900	184086220	4470	4470	4470	4470	0
138	20240621	180800	184086220	4470	4470	4470	4470	0
139	20240621	180700	184086220	4470	4470	4470	4470	0
140	20240621	180600	184086220	4470	4470	4470	4470	0
141	20240621	180500	184086220	4470	4470	4470	4470	0
142	20240621	180400	184086220	4470	4470	4470	4470	0
143	20240621	180300	184086220	4470	4470	4470	4470	0
144	20240621	180200	184086220	4470	4470	4470	4470	0
145	20240621	180100	184086220	4470	4470	4470	4470	0
146	20240621	180000	184086220	4470	4470	4470	4470	0
147	20240621	175900	184086220	4470	4470	4470	4470	0
148	20240621	175800	184086220	4470	4470	4470	4470	0
149	20240621	175700	184086220	4470	4470	4470	4470	0
150	20240621	175600	184086220	4470	4470	4470	4470	0
151	20240621	175500	184086220	4470	4470	4470	4470	0
152	20240621	175400	184086220	4470	4470	4470	4470	2242
153	20240621	175300	184086220	4470	4470	4470	4470	0
154	20240621	175200	184086220	4470	4470	4470	4470	0
155	20240621	175100	184086220	4470	4470	4470	4470	0
156	20240621	175000	184086220	4470	4470	4470	4470	0
157	20240621	174900	184086220	4470	4470	4470	4470	0
158	20240621	174800	184086220	4470	4470	4470	4470	0
159	20240621	174700	184086220	4470	4470	4470	4470	0
160	20240621	174600	184086220	4470	4470	4470	4470	0
161	20240621	174500	184086220	4470	4470	4470	4470	0
162	20240621	174400	184086220	4470	4470	4470	4470	0
163	20240621	174300	184086220	4470	4470	4470	4470	0
164	20240621	174200	184086220	4470	4470	4470	4470	0
165	20240621	174100	184086220	4470	4470	4470	4470	0
166	20240621	174000	184086220	4470	4470	4470	4470	0
167	20240621	173900	184086220	4470	4470	4470	4470	0
168	20240621	173800	184086220	4470	4470	4470	4470	0
169	20240621	173700	184086220	4470	4470	4470	4470	0
170	20240621	173600	184086220	4470	4470	4470	4470	0
171	20240621	173500	184086220	4470	4470	4470	4470	0
172	20240621	173400	184086220	4470	4470	4470	4470	0
173	20240621	173300	184086220	4470	4470	4470	4470	0
174	20240621	173200	184086220	4470	4470	4470	4470	0
175	20240621	173100	184086220	4470	4470	4470	4470	0
176	20240621	173000	184086220	4470	4470	4470	4470	0
177	20240621	172900	184086220	4470	4470	4470	4470	0
178	20240621	172800	184086220	4470	4470	4470	4470	0
179	20240621	172700	184086220	4470	4470	4470	4470	0
180	20240621	172600	184086220	4470	4470	4470	4470	0
181	20240621	172500	184086220	4470	4470	4470	4470	0
182	20240621	172400	184086220	4470	4470	4470	4470	2242
183	20240621	172300	184086220	4470	4470	4470	4470	0
184	20240621	172200	184086220	4470	4470	4470	4470	0
185	20240621	172100	184086220	4470	4470	4470	4470	0
186	20240621	172000	184086220	4470	4470	4470	4470	0
187	20240621	171900	184086220	4470	4470	4470	4470	0
188	20240621	171800	184086220	4470	4470	4470	4470	0
189	20240621	171700	184086220	4470	4470	4470	4470	0
190	20240621	171600	184086220	4470	4470	4470	4470	0
191	20240621	171500	184086220	4470	4470	4470	4470	0
192	20240621	171400	184086220	4470	4470	4470	4470	0
193	20240621	171300	184086220	4470	4470	4470	4470	0
194	20240621	171200	184086220	4470	4470	4470	4470	0
195	20240621	171100	184086220	4470	4470	4470	4470	0
196	20240621	171000	184086220	4470	4470	4470	4470	0
197	20240621	170900	184086220	4470	4470	4470	4470	0
198	20240621	170800	184086220	4470	4470	4470	4470	0
199	20240621	170700	184086220	4470	4470	4470	4470	0
200	20240621	170600	184086220	4470	4470	4470	4470	0
201	20240621	170500	184086220	4470	4470	4470	4470	0
202	20240621	170400	184086220	4470	4470	4470	4470	0
203	20240621	170300	184086220	4470	4470	4470	4470	0
204	20240621	170200	184086220	4470	4470	4470	4470	0
205	20240621	170100	184086220	4470	4470	4470	4470	0
206	20240621	170000	184086220	4470	4470	4470	4470	0
207	20240621	165900	184086220	4470	4470	4470	4470	0
208	20240621	165800	184086220	4470	4470	4470	4470	0
209	20240621	165700	184086220	4470	4470	4470	4470	0
210	20240621	165600	184086220	4470	4470	4470	4470	0
211	20240621	165500	184086220	4470	4470	4470	4470	0
212	20240621	165400	184086220	4470	4470	4470	4470	2242
213	20240621	165300	184086220	4470	4470	4470	4470	0
214	20240621	165200	184086220	4470	4470	4470	4470	0
215	20240621	165100	184086220	4470	4470	4470	4470	0
216	20240621	165000	184086220	4470	4470	4470	4470	0
217	20240621	164900	184086220	4470	4470	4470	4470	0
218	20240621	164800	184086220	4470	4470	4470	4470	0
219	20240621	164700	184086220	4470	4470	4470	4470	0
220	20240621	164600	184086220	4470	4470	4470	4470	0
221	20240621	164500	184086220	4470	4470	4470	4470	0
222	20240621	164400	184086220	4470	4470	4470	4470	0
223	20240621	164300	184086220	4470	4470	4470	4470	0
224	20240621	164200	184086220	4470	4470	4470	4470	0
225	20240621	164100	184086220	4470	4470	4470	4470	0
226	20240621	164000	184086220	4470	4470	4470	4470	0
227	20240621	163900	184086220	4470	4470	4470	4470	0
228	20240621	163800	184086220	4470	4470	4470	4470	0
229	20240621	163700	184086220	4470	4470	4470	4470	0
230	20240621	163600	184086220	4470	4470	4470	4470	0
231	20240621	163500	184086220	4470	4470	4470	4470	0
232	20240621	163400	184086220	4470	4470	4470	4470	0
233	20240621	163300	184086220	4470	4470	4470	4470	0
234	20240621	163200	184086220	4470	4470	4470	4470	0
235	20240621	163100	184086220	4470	4470	4470	4470	0
236	20240621	163000	184086220	4470	4470	4470	4470	0
237	20240621	162900	184086220	4470	4470	4470	4470	0
238	20240621	162800	184086220	4470	4470	4470	4470	0
239	20240621	162700	184086220	4470	4470	4470	4470	0
240	20240621	162600	184086220	4470	4470	4470	4470	0
241	20240621	162500	184086220	4470	4470	4470	4470	0
242	20240621	162400	184086220	4470	4470	4470	4470	2242
243	20240621	162300	184086220	4470	4470	4470	4470	0
244	20240621	162200	184086220	4470	4470	4470	4470	0
245	20240621	162100	184086220	4470	4470	4470	4470	0
246	20240621	162000	184086220	4470	4470	4470	4470	0
247	20240621	161900	184086220	4470	4470	4470	4470	0
248	20240621	161800	184086220	4470	4470	4470	4470	0
249	20240621	161700	184086220	4470	4470	4470	4470	0
250	20240621	161600	184086220	4470	4470	4470	4470	0
251	20240621	161500	184086220	4470	4470	4470	4470	0
252	20240621	161400	184086220	4470	4470	4470	4470	0
253	20240621	161300	184086220	4470	4470	4470	4470	0
254	20240621	161200	184086220	4470	4470	4470	4470	0
255	20240621	161100	184086220	4470	4470	4470	4470	0
256	20240621	161000	184086220	4470	4470	4470	4470	0
257	20240621	160900	184086220	4470	4470	4470	4470	0
258	20240621	160800	184086220	4470	4470	4470	4470	0
259	20240621	160700	184086220	4470	4470	4470	4470	0
260	20240621	160600	184086220	4470	4470	4470	4470	0
261	20240621	160500	184086220	4470	4470	4470	4470	0
262	20240621	160400	184086220	4470	4470	4470	4470	0
263	20240621	160300	184086220	4470	4470	4470	4470	0
264	20240621	160200	184086220	4470	4470	4470	4470	0
265	20240621	160100	184086220	4470	4470	4470	4470	0
266	20240621	160000	184086220	4470	4470	4470	4470	0
267	20240621	155900	184086220	4470	4470	4470	4470	0
268	20240621	155800	184086220	4470	4470	4470	4470	0
269	20240621	155700	184086220	4470	4470	4470	4470	0
270	20240621	155600	184086220	4470	4470	4470	4470	0
271	20240621	155500	184086220	4470	4470	4470	4470	0
272	20240621	155400	184086220	4470	4470	4470	4470	2242
273	20240621	155300	184086220	4470	4470	4470	4470	0
274	20240621	155200	184086220	4470	4470	4470	4470	0
275	20240621	155100	184086220	4470	4470	4470	4470	0
276	20240621	155000	184086220	4470	4470	4470	4470	0
277	20240621	154900	184086220	4470	4470	4470	4470	0
278	20240621	154800	184086220	4470	4470	4470	4470	0
279	20240621	154700	184086220	4470	4470	4470	4470	0
280	20240621	154600	184086220	4470	4470	4470	4470	0
281	20240621	154500	184086220	4470	4470	4470	4470	0
282	20240621	154400	184086220	4470	4470	4470	4470	0
283	20240621	154300	184086220	4470	4470	4470	4470	0
284	20240621	154200	184086220	4470	4470	4470	4470	0
285	20240621	154100	184086220	4470	4470	4470	4470	0
286	20240621	154000	184086220	4470	4470	4470	4470	0
287	20240621	153900	184086220	4470	4470	4470	4470	0
288	20240621	153800	184086220	4470	4470	4470	4470	0
289	20240621	153700	184086220	4470	4470	4470	4470	0
290	20240621	153600	184086220	4470	4470	4470	4470	0
291	20240621	153500	184086220	4470	4470	4470	4470	0
292	20240621	153400	184086220	4470	4470	4470	4470	0
293	20240621	153300	184086220	4470	4470	4470	4470	0
294	20240621	153200	184086220	4470	4470	4470	4470	0
295	20240621	153100	184086220	4470	4470	4470	4470	0
296	20240621	153000	184086220	4470	4470	4470	4470	2242
297	20240621	152900	174064480	4465	4465	4465	4465	0
298	20240621	152800	174064480	4465	4465	4465	4465	0
299	20240621	152700	174064480	4465	4465	4465	4465	0
300	20240621	152600	174064480	4465	4465	4465	4465	0
301	20240621	152500	174064480	4465	4465	4465	4465	0
302	20240621	152400	174064480	4465	4465	4465	4465	0
303	20240621	152300	174064480	4465	4465	4465	4465	0
304	20240621	152200	174064480	4465	4465	4465	4465	0
305	20240621	152100	174064480	4465	4465	4465	4465	0
306	20240621	152000	174064480	4465	4465	4465	4465	0
307	20240621	151900	174064480	4465	4440	4465	4440	1022
308	20240621	151800	169512830	4455	4455	4455	4455	0
309	20240621	151700	169512830	4455	4455	4455	4455	0
310	20240621	151600	169512830	4455	4455	4455	4455	0
311	20240621	151500	169512830	4455	4440	4455	4440	103
312	20240621	151400	169055465	4455	4455	4455	4455	0
313	20240621	151300	169055465	4455	4455	4455	4455	14
314	20240621	151200	168993095	4455	4455	4455	4455	0
315	20240621	151100	168993095	4455	4440	4455	4440	2
316	20240621	151000	168984200	4460	4445	4460	4440	609
317	20240621	150900	166278875	4460	4460	4460	4460	0
318	20240621	150800	166278875	4460	4460	4460	4460	0
319	20240621	150700	166278875	4460	4445	4460	4445	5
320	20240621	150600	166256620	4460	4460	4460	4460	22
321	20240621	150500	166158500	4460	4460	4460	4460	8
322	20240621	150400	166122820	4460	4460	4460	4460	0
323	20240621	150300	166122820	4460	4460	4460	4460	0
324	20240621	150200	166122820	4460	4460	4460	4460	0
325	20240621	150100	166122820	4460	4460	4460	4460	0
326	20240621	150000	166122820	4460	4460	4460	4460	0
327	20240621	145900	166122820	4460	4460	4460	4460	0
328	20240621	145800	166122820	4460	4460	4460	4460	1
329	20240621	145700	166118360	4445	4445	4445	4445	540
330	20240621	145600	163718060	4460	4460	4460	4460	112
331	20240621	145500	163218540	4460	4445	4460	4445	16
332	20240621	145400	163147405	4460	4460	4460	4460	0
333	20240621	145300	163147405	4460	4450	4460	4445	901
334	20240621	145200	159142180	4465	4465	4465	4465	0
335	20240621	145100	159142180	4465	4465	4465	4465	0
336	20240621	145000	159142180	4465	4465	4465	4465	0
337	20240621	144900	159142180	4465	4465	4465	4465	0
338	20240621	144800	159142180	4465	4465	4465	4465	0
339	20240621	144700	159142180	4465	4455	4465	4455	1125
340	20240621	144600	154130295	4445	4445	4445	4445	12
341	20240621	144500	154076955	4455	4455	4455	4455	10
342	20240621	144400	154032405	4455	4455	4455	4455	0
343	20240621	144300	154032405	4455	4455	4455	4455	0
344	20240621	144200	154032405	4455	4455	4455	4455	100
345	20240621	144100	153586905	4455	4455	4455	4455	0
346	20240621	144000	153586905	4455	4455	4455	4455	0
347	20240621	143900	153586905	4455	4455	4455	4455	0
348	20240621	143800	153586905	4455	4455	4455	4455	0
349	20240621	143700	153586905	4455	4455	4455	4455	0
350	20240621	143600	153586905	4455	4455	4455	4455	0
351	20240621	143500	153586905	4455	4455	4455	4455	0
352	20240621	143400	153586905	4455	4455	4455	4455	0
353	20240621	143300	153586905	4455	4455	4455	4455	0
354	20240621	143200	153586905	4455	4455	4455	4455	0
355	20240621	143100	153586905	4455	4455	4455	4455	0
356	20240621	143000	153586905	4455	4455	4455	4455	0
357	20240621	142900	153586905	4455	4455	4455	4455	0
358	20240621	142800	153586905	4455	4455	4455	4455	0
359	20240621	142700	153586905	4455	4455	4455	4455	0
360	20240621	142600	153586905	4455	4455	4455	4455	0
361	20240621	142500	153586905	4455	4455	4455	4455	0
362	20240621	142400	153586905	4455	4455	4455	4455	0
363	20240621	142300	153586905	4455	4455	4455	4455	0
364	20240621	142200	153586905	4455	4455	4455	4455	0
365	20240621	142100	153586905	4455	4455	4455	4455	0
366	20240621	142000	153586905	4455	4455	4455	4455	0
367	20240621	141900	153586905	4455	4455	4455	4455	0
368	20240621	141800	153586905	4455	4455	4455	4455	0
369	20240621	141700	153586905	4455	4455	4455	4455	0
370	20240621	141600	153586905	4455	4455	4455	4455	0
371	20240621	141500	153586905	4455	4455	4455	4455	0
372	20240621	141400	153586905	4455	4455	4455	4455	5
373	20240621	141300	153564630	4455	4455	4455	4455	150
374	20240621	141200	152896380	4455	4455	4455	4455	0
375	20240621	141100	152896380	4455	4455	4455	4455	0
376	20240621	141000	152896380	4455	4455	4455	4455	1
377	20240621	140900	152891925	4440	4440	4440	4440	0
378	20240621	140800	152891925	4440	4440	4440	4440	0
379	20240621	140700	152891925	4440	4455	4455	4440	1010
380	20240621	140600	148402535	4460	4460	4460	4460	0
381	20240621	140500	148402535	4460	4460	4460	4460	44
382	20240621	140400	148206295	4465	4465	4465	4465	0
383	20240621	140300	148206295	4465	4465	4465	4465	0
384	20240621	140200	148206295	4465	4465	4465	4465	0
385	20240621	140100	148206295	4465	4460	4465	4460	7
386	20240621	140000	148175070	4465	4465	4465	4465	51
387	20240621	135900	147947355	4460	4445	4465	4445	36
388	20240621	135800	147786840	4465	4465	4465	4465	1
389	20240621	135700	147782375	4450	4455	4455	4450	2000
390	20240621	135600	138880030	4470	4470	4470	4470	0
391	20240621	135500	138880030	4470	4470	4470	4470	3
392	20240621	135400	138866620	4470	4470	4470	4470	2
393	20240621	135300	138857680	4475	4475	4475	4475	0
394	20240621	135200	138857680	4475	4475	4475	4475	0
395	20240621	135100	138857680	4475	4475	4475	4475	0
396	20240621	135000	138857680	4475	4475	4475	4475	0
397	20240621	134900	138857680	4475	4475	4475	4475	0
398	20240621	134800	138857680	4475	4475	4475	4475	0
399	20240621	134700	138857680	4475	4475	4475	4475	0
400	20240621	134600	138857680	4475	4475	4475	4475	0
401	20240621	134500	138857680	4475	4475	4475	4475	0
402	20240621	134400	138857680	4475	4475	4475	4475	0
403	20240621	134300	138857680	4475	4475	4475	4475	0
404	20240621	134200	138857680	4475	4475	4475	4475	0
405	20240621	134100	138857680	4475	4475	4475	4475	0
406	20240621	134000	138857680	4475	4475	4475	4475	0
407	20240621	133900	138857680	4475	4475	4475	4475	4
408	20240621	133800	138839780	4475	4475	4475	4475	8
409	20240621	133700	138803980	4475	4470	4475	4470	3
410	20240621	133600	138790565	4475	4475	4475	4475	2
411	20240621	133500	138781615	4475	4475	4475	4475	0
412	20240621	133400	138781615	4475	4475	4475	4475	0
413	20240621	133300	138781615	4475	4475	4475	4475	0
414	20240621	133200	138781615	4475	4475	4475	4475	0
415	20240621	133100	138781615	4475	4475	4475	4475	11
416	20240621	133000	138732390	4475	4475	4475	4475	0
417	20240621	132900	138732390	4475	4475	4475	4475	0
418	20240621	132800	138732390	4475	4475	4475	4475	0
419	20240621	132700	138732390	4475	4475	4475	4475	0
420	20240621	132600	138732390	4475	4475	4475	4475	0
421	20240621	132500	138732390	4475	4475	4475	4475	0
422	20240621	132400	138732390	4475	4475	4475	4475	0
423	20240621	132300	138732390	4475	4460	4475	4460	16
424	20240621	132200	138661015	4475	4475	4475	4475	0
425	20240621	132100	138661015	4475	4475	4475	4475	8
426	20240621	132000	138625215	4475	4475	4475	4475	0
427	20240621	131900	138625215	4475	4460	4475	4460	6
428	20240621	131800	138598395	4475	4455	4475	4455	9
429	20240621	131700	138558220	4475	4475	4475	4475	100
430	20240621	131600	138110720	4480	4480	4480	4480	0
431	20240621	131500	138110720	4480	4480	4480	4480	0
432	20240621	131400	138110720	4480	4475	4480	4475	16
433	20240621	131300	138039115	4470	4465	4470	4465	1471
434	20240621	131200	131468335	4465	4465	4465	4465	0
435	20240621	131100	131468335	4465	4465	4465	4465	0
436	20240621	131000	131468335	4465	4465	4465	4465	0
437	20240621	130900	131468335	4465	4460	4465	4460	15
438	20240621	130800	131401365	4465	4465	4465	4465	14
439	20240621	130700	131338855	4465	4465	4465	4465	0
440	20240621	130600	131338855	4465	4465	4465	4465	0
441	20240621	130500	131338855	4465	4445	4465	4445	8
442	20240621	130400	131303260	4465	4465	4465	4465	0
443	20240621	130300	131303260	4465	4465	4465	4465	0
444	20240621	130200	131303260	4465	4465	4465	4465	0
445	20240621	130100	131303260	4465	4460	4465	4460	2
446	20240621	130000	131294335	4455	4460	4460	4455	1004
447	20240621	125900	126820500	4440	4440	4440	4440	6
448	20240621	125800	126793860	4465	4465	4465	4465	0
449	20240621	125700	126793860	4465	4465	4465	4465	0
450	20240621	125600	126793860	4465	4465	4465	4465	0
451	20240621	125500	126793860	4465	4455	4465	4455	938
452	20240621	125400	122615060	4455	4455	4455	4455	0
453	20240621	125300	122615060	4455	4455	4455	4455	0
454	20240621	125200	122615060	4455	4455	4455	4455	0
455	20240621	125100	122615060	4455	4455	4455	4455	0
456	20240621	125000	122615060	4455	4455	4455	4455	0
457	20240621	124900	122615060	4455	4455	4455	4455	1
458	20240621	124800	122610605	4440	4440	4440	4440	0
459	20240621	124700	122610605	4440	4440	4440	4440	0
460	20240621	124600	122610605	4440	4440	4440	4440	3
461	20240621	124500	122597285	4455	4455	4455	4455	0
462	20240621	124400	122597285	4455	4455	4455	4455	8
463	20240621	124300	122561645	4455	4455	4455	4455	0
464	20240621	124200	122561645	4455	4455	4455	4455	0
465	20240621	124100	122561645	4455	4455	4455	4455	0
466	20240621	124000	122561645	4455	4455	4455	4455	0
467	20240621	123900	122561645	4455	4455	4455	4455	50
468	20240621	123800	122338895	4455	4455	4455	4455	0
469	20240621	123700	122338895	4455	4455	4455	4455	0
470	20240621	123600	122338895	4455	4455	4455	4455	14
471	20240621	123500	122276525	4455	4455	4455	4455	14
472	20240621	123400	122214155	4440	4440	4440	4440	0
473	20240621	123300	122214155	4440	4440	4440	4440	0
474	20240621	123200	122214155	4440	4440	4440	4440	4
475	20240621	123100	122196395	4440	4440	4440	4440	103
476	20240621	123000	121739075	4450	4450	4450	4450	0
477	20240621	122900	121739075	4450	4450	4450	4450	0
478	20240621	122800	121739075	4450	4450	4450	4450	75
479	20240621	122700	121405325	4450	4450	4450	4450	0
480	20240621	122600	121405325	4450	4450	4450	4450	0
481	20240621	122500	121405325	4450	4450	4450	4450	0
482	20240621	122400	121405325	4450	4450	4450	4450	0
483	20240621	122300	121405325	4450	4450	4450	4450	0
484	20240621	122200	121405325	4450	4450	4450	4450	0
485	20240621	122100	121405325	4450	4450	4450	4450	0
486	20240621	122000	121405325	4450	4450	4450	4450	0
487	20240621	121900	121405325	4450	4450	4450	4450	0
488	20240621	121800	121405325	4450	4450	4450	4450	50
489	20240621	121700	121182825	4460	4460	4460	4460	0
490	20240621	121600	121182825	4460	4460	4460	4460	0
491	20240621	121500	121182825	4460	4460	4460	4460	0
492	20240621	121400	121182825	4460	4460	4460	4460	0
493	20240621	121300	121182825	4460	4460	4460	4460	0
494	20240621	121200	121182825	4460	4460	4460	4460	0
495	20240621	121100	121182825	4460	4460	4460	4460	0
496	20240621	121000	121182825	4460	4460	4460	4460	0
497	20240621	120900	121182825	4460	4460	4460	4460	0
498	20240621	120800	121182825	4460	4460	4460	4460	0
499	20240621	120700	121182825	4460	4460	4460	4460	0
500	20240621	120600	121182825	4460	4460	4460	4460	0
501	20240621	120500	121182825	4460	4460	4460	4460	0
502	20240621	120400	121182825	4460	4460	4460	4460	0
503	20240621	120300	121182825	4460	4460	4460	4460	0
504	20240621	120200	121182825	4460	4460	4460	4460	0
505	20240621	120100	121182825	4460	4460	4460	4460	0
506	20240621	120000	121182825	4460	4460	4460	4460	1
507	20240621	115900	121178365	4435	4445	4445	4435	3410
508	20240621	115800	106040345	4465	4465	4465	4465	0
509	20240621	115700	106040345	4465	4465	4465	4465	0
510	20240621	115600	106040345	4465	4465	4465	4465	0
511	20240621	115500	106040345	4465	4450	4465	4450	9
512	20240621	115400	106000280	4445	4445	4445	4445	158
513	20240621	115300	105297970	4450	4450	4450	4450	140
514	20240621	115200	104674970	4470	4470	4470	4470	0
515	20240621	115100	104674970	4470	4470	4470	4470	0
516	20240621	115000	104674970	4470	4470	4470	4470	14
517	20240621	114900	104612390	4470	4470	4470	4470	0
518	20240621	114800	104612390	4470	4470	4470	4470	0
519	20240621	114700	104612390	4470	4470	4470	4470	0
520	20240621	114600	104612390	4470	4470	4470	4470	1
521	20240621	114500	104607920	4460	4460	4460	4460	0
522	20240621	114400	104607920	4460	4460	4460	4460	0
523	20240621	114300	104607920	4460	4460	4460	4460	1
524	20240621	114200	104603460	4455	4455	4455	4455	0
525	20240621	114100	104603460	4455	4455	4455	4455	0
526	20240621	114000	104603460	4455	4455	4455	4455	0
527	20240621	113900	104603460	4455	4455	4455	4455	162
528	20240621	113800	103881750	4460	4460	4460	4460	0
529	20240621	113700	103881750	4460	4460	4460	4460	0
530	20240621	113600	103881750	4460	4460	4460	4460	45
531	20240621	113500	103681050	4465	4465	4465	4465	0
532	20240621	113400	103681050	4465	4465	4465	4465	0
533	20240621	113300	103681050	4465	4465	4465	4465	1
534	20240621	113200	103676585	4460	4460	4460	4460	1
535	20240621	113100	103672125	4465	4465	4465	4465	0
536	20240621	113000	103672125	4465	4465	4465	4465	75
537	20240621	112900	103337250	4465	4460	4465	4460	2
538	20240621	112800	103328325	4460	4460	4460	4460	34
539	20240621	112700	103176685	4470	4470	4470	4470	0
540	20240621	112600	103176685	4470	4465	4470	4465	523
541	20240621	112500	100841485	4470	4470	4470	4470	0
542	20240621	112400	100841485	4470	4465	4470	4465	401
543	20240621	112300	99051015	4470	4470	4470	4470	112
544	20240621	112200	98550375	4470	4470	4470	4470	1
545	20240621	112100	98545905	4470	4470	4470	4470	0
546	20240621	112000	98545905	4470	4470	4470	4470	0
547	20240621	111900	98545905	4470	4470	4470	4470	0
548	20240621	111800	98545905	4470	4470	4470	4470	0
549	20240621	111700	98545905	4470	4460	4470	4460	2
550	20240621	111600	98536975	4470	4460	4470	4460	1201
551	20240621	111500	93179730	4465	4465	4465	4465	1499
552	20240621	111400	86486695	4475	4470	4475	4470	91
553	20240621	111300	86079920	4470	4470	4470	4470	834
554	20240621	111200	82351940	4470	4460	4470	4460	1228
555	20240621	111100	76871730	4460	4455	4460	4455	497
556	20240621	111000	74657590	4455	4455	4455	4455	1
557	20240621	110900	74653135	4445	4445	4445	4445	43
558	20240621	110800	74462000	4455	4455	4455	4455	0
559	20240621	110700	74462000	4455	4455	4455	4455	11
560	20240621	110600	74412995	4455	4450	4455	4450	176
561	20240621	110500	73629790	4455	4455	4455	4455	0
562	20240621	110400	73629790	4455	4455	4455	4455	1
563	20240621	110300	73625335	4445	4445	4450	4445	103
564	20240621	110200	73167490	4450	4450	4450	4450	0
565	20240621	110100	73167490	4450	4450	4450	4450	0
566	20240621	110000	73167490	4450	4450	4450	4450	8
567	20240621	105900	73131890	4455	4455	4455	4455	0
568	20240621	105800	73131890	4455	4455	4455	4455	4
569	20240621	105700	73114070	4440	4445	4445	4440	10
570	20240621	105600	73069660	4455	4455	4455	4455	0
571	20240621	105500	73069660	4455	4455	4455	4455	1
572	20240621	105400	73065205	4440	4440	4440	4440	4
573	20240621	105300	73047445	4450	4450	4450	4450	500
574	20240621	105200	70822445	4450	4450	4450	4450	0
575	20240621	105100	70822445	4450	4450	4450	4450	67
576	20240621	105000	70524295	4440	4440	4440	4440	0
577	20240621	104900	70524295	4440	4440	4440	4440	0
578	20240621	104800	70524295	4440	4440	4440	4440	10
579	20240621	104700	70479895	4440	4440	4440	4440	1
580	20240621	104600	70475455	4455	4455	4455	4455	0
581	20240621	104500	70475455	4455	4455	4455	4455	0
582	20240621	104400	70475455	4455	4455	4455	4455	0
583	20240621	104300	70475455	4455	4455	4455	4455	0
584	20240621	104200	70475455	4455	4455	4455	4455	0
585	20240621	104100	70475455	4455	4455	4455	4455	0
586	20240621	104000	70475455	4455	4455	4455	4455	0
587	20240621	103900	70475455	4455	4455	4455	4455	0
588	20240621	103800	70475455	4455	4440	4455	4440	7
589	20240621	103700	70444360	4455	4455	4455	4455	0
590	20240621	103600	70444360	4455	4455	4455	4455	0
591	20240621	103500	70444360	4455	4455	4455	4455	0
592	20240621	103400	70444360	4455	4455	4455	4455	10
593	20240621	103300	70399810	4455	4455	4455	4455	0
594	20240621	103200	70399810	4455	4455	4455	4455	0
595	20240621	103100	70399810	4455	4455	4455	4455	0
596	20240621	103000	70399810	4455	4455	4455	4455	0
597	20240621	102900	70399810	4455	4455	4455	4455	0
598	20240621	102800	70399810	4455	4455	4455	4455	0
599	20240621	102700	70399810	4455	4455	4455	4455	0
600	20240621	102600	70399810	4455	4455	4455	4455	0
601	20240621	102500	70399810	4455	4455	4455	4455	0
602	20240621	102400	70399810	4455	4440	4455	4435	1587
603	20240621	102300	63361430	4435	4435	4435	4435	0
604	20240621	102200	63361430	4435	4440	4440	4435	648
605	20240621	102100	60487515	4455	4455	4455	4455	0
606	20240621	102000	60487515	4455	4455	4455	4455	0
607	20240621	101900	60487515	4455	4455	4455	4455	0
608	20240621	101800	60487515	4455	4455	4455	4455	0
609	20240621	101700	60487515	4455	4455	4455	4455	1
610	20240621	101600	60483060	4435	4435	4435	4435	47
611	20240621	101500	60274615	4450	4450	4450	4450	0
612	20240621	101400	60274615	4450	4450	4450	4450	0
613	20240621	101300	60274615	4450	4450	4450	4450	0
614	20240621	101200	60274615	4450	4450	4450	4450	0
615	20240621	101100	60274615	4450	4450	4450	4450	0
616	20240621	101000	60274615	4450	4450	4450	4450	0
617	20240621	100900	60274615	4450	4445	4450	4445	157
618	20240621	100800	59575970	4445	4445	4445	4445	0
619	20240621	100700	59575970	4445	4445	4445	4445	0
620	20240621	100600	59575970	4445	4445	4445	4445	1
621	20240621	100500	59571525	4450	4450	4450	4450	0
622	20240621	100400	59571525	4450	4450	4450	4450	0
623	20240621	100300	59571525	4450	4450	4450	4450	0
624	20240621	100200	59571525	4450	4440	4450	4440	2
625	20240621	100100	59562635	4455	4455	4455	4455	0
626	20240621	100000	59562635	4455	4455	4455	4455	0
627	20240621	095900	59562635	4455	4455	4455	4455	4
628	20240621	095800	59544815	4460	4460	4460	4460	1
629	20240621	095700	59540355	4440	4440	4440	4440	0
630	20240621	095600	59540355	4440	4450	4450	4440	93
631	20240621	095500	59127350	4460	4460	4460	4460	0
632	20240621	095400	59127350	4460	4460	4460	4460	0
633	20240621	095300	59127350	4460	4460	4460	4460	0
634	20240621	095200	59127350	4460	4460	4460	4460	0
635	20240621	095100	59127350	4460	4460	4460	4460	1
636	20240621	095000	59122890	4455	4455	4455	4455	0
637	20240621	094900	59122890	4455	4455	4455	4455	5
638	20240621	094800	59100615	4460	4460	4460	4460	0
639	20240621	094700	59100615	4460	4430	4460	4430	8
640	20240621	094600	59065145	4460	4460	4460	4460	0
641	20240621	094500	59065145	4460	4460	4460	4460	0
642	20240621	094400	59065145	4460	4440	4460	4420	249
643	20240621	094300	57962725	4465	4465	4465	4465	0
644	20240621	094200	57962725	4465	4465	4465	4465	0
645	20240621	094100	57962725	4465	4465	4465	4465	0
646	20240621	094000	57962725	4465	4465	4465	4465	0
647	20240621	093900	57962725	4465	4465	4465	4465	0
648	20240621	093800	57962725	4465	4465	4465	4465	0
649	20240621	093700	57962725	4465	4465	4465	4465	0
650	20240621	093600	57962725	4465	4465	4465	4465	0
651	20240621	093500	57962725	4465	4450	4465	4450	89
652	20240621	093400	57566210	4440	4440	4440	4440	335
653	20240621	093300	56078810	4440	4440	4440	4440	0
654	20240621	093200	56078810	4440	4435	4440	4420	567
655	20240621	093100	53570600	4435	4435	4435	4435	0
656	20240621	093000	53570600	4435	4435	4435	4435	0
657	20240621	092900	53570600	4435	4435	4435	4435	0
658	20240621	092800	53570600	4435	4435	4435	4435	125
659	20240621	092700	53016225	4440	4435	4440	4435	1366
660	20240621	092600	46958005	4425	4430	4430	4425	947
661	20240621	092500	42767490	4440	4440	4440	4440	0
662	20240621	092400	42767490	4440	4440	4440	4440	1
663	20240621	092300	42763050	4435	4435	4435	4435	0
664	20240621	092200	42763050	4435	4445	4445	4435	17
665	20240621	092100	42687545	4450	4445	4450	4425	236
666	20240621	092000	41638135	4425	4445	4445	4425	321
667	20240621	091900	40217310	4445	4445	4445	4445	0
668	20240621	091800	40217310	4445	4430	4445	4430	726
669	20240621	091700	36999615	4430	4430	4430	4430	0
670	20240621	091600	36999615	4430	4435	4435	4430	1863
671	20240621	091500	28741580	4435	4445	4445	4435	11
672	20240621	091400	28692785	4435	4435	4435	4435	100
673	20240621	091300	28249285	4450	4440	4450	4440	1427
674	20240621	091200	21913395	4440	4440	4440	4440	0
675	20240621	091100	21913395	4440	4440	4440	4440	0
676	20240621	091000	21913395	4440	4440	4440	4440	170
677	20240621	090900	21158595	4440	4450	4450	4440	603
678	20240621	090800	18481215	4450	4450	4450	4450	0
679	20240621	090700	18481215	4450	4445	4460	4440	742
680	20240621	090600	15182905	4450	4455	4455	4450	982
681	20240621	090500	10811385	4455	4470	4475	4455	521
682	20240621	090400	8490010	4480	4480	4480	4480	100
683	20240621	090300	8042010	4490	4490	4490	4490	23
684	20240621	090200	7938740	4495	4495	4495	4495	0
685	20240621	090100	7938740	4495	4450	4495	4445	1522
686	20240621	090000	1165900	4450	4450	4450	4450	262