KissMeData/137080/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	201900	218150790	5560	5560	5560	5560	1961
3	20240621	201800	218150790	5560	5560	5560	5560	0
4	20240621	201700	218150790	5560	5560	5560	5560	0
5	20240621	201600	218150790	5560	5560	5560	5560	0
6	20240621	201500	218150790	5560	5560	5560	5560	0
7	20240621	201400	218150790	5560	5560	5560	5560	0
8	20240621	201300	218150790	5560	5560	5560	5560	0
9	20240621	201200	218150790	5560	5560	5560	5560	0
10	20240621	201100	218150790	5560	5560	5560	5560	0
11	20240621	201000	218150790	5560	5560	5560	5560	0
12	20240621	200900	218150790	5560	5560	5560	5560	0
13	20240621	200800	218150790	5560	5560	5560	5560	0
14	20240621	200700	218150790	5560	5560	5560	5560	0
15	20240621	200600	218150790	5560	5560	5560	5560	0
16	20240621	200500	218150790	5560	5560	5560	5560	0
17	20240621	200400	218150790	5560	5560	5560	5560	0
18	20240621	200300	218150790	5560	5560	5560	5560	0
19	20240621	200200	218150790	5560	5560	5560	5560	0
20	20240621	200100	218150790	5560	5560	5560	5560	0
21	20240621	200000	218150790	5560	5560	5560	5560	0
22	20240621	195900	218150790	5560	5560	5560	5560	0
23	20240621	195800	218150790	5560	5560	5560	5560	0
24	20240621	195700	218150790	5560	5560	5560	5560	0
25	20240621	195600	218150790	5560	5560	5560	5560	0
26	20240621	195500	218150790	5560	5560	5560	5560	0
27	20240621	195400	218150790	5560	5560	5560	5560	0
28	20240621	195300	218150790	5560	5560	5560	5560	0
29	20240621	195200	218150790	5560	5560	5560	5560	0
30	20240621	195100	218150790	5560	5560	5560	5560	0
31	20240621	195000	218150790	5560	5560	5560	5560	0
32	20240621	194900	218150790	5560	5560	5560	5560	1961
33	20240621	194800	218150790	5560	5560	5560	5560	0
34	20240621	194700	218150790	5560	5560	5560	5560	0
35	20240621	194600	218150790	5560	5560	5560	5560	0
36	20240621	194500	218150790	5560	5560	5560	5560	0
37	20240621	194400	218150790	5560	5560	5560	5560	0
38	20240621	194300	218150790	5560	5560	5560	5560	0
39	20240621	194200	218150790	5560	5560	5560	5560	0
40	20240621	194100	218150790	5560	5560	5560	5560	0
41	20240621	194000	218150790	5560	5560	5560	5560	0
42	20240621	193900	218150790	5560	5560	5560	5560	0
43	20240621	193800	218150790	5560	5560	5560	5560	0
44	20240621	193700	218150790	5560	5560	5560	5560	0
45	20240621	193600	218150790	5560	5560	5560	5560	0
46	20240621	193500	218150790	5560	5560	5560	5560	0
47	20240621	193400	218150790	5560	5560	5560	5560	0
48	20240621	193300	218150790	5560	5560	5560	5560	0
49	20240621	193200	218150790	5560	5560	5560	5560	0
50	20240621	193100	218150790	5560	5560	5560	5560	0
51	20240621	193000	218150790	5560	5560	5560	5560	0
52	20240621	192900	218150790	5560	5560	5560	5560	0
53	20240621	192800	218150790	5560	5560	5560	5560	0
54	20240621	192700	218150790	5560	5560	5560	5560	0
55	20240621	192600	218150790	5560	5560	5560	5560	0
56	20240621	192500	218150790	5560	5560	5560	5560	0
57	20240621	192400	218150790	5560	5560	5560	5560	0
58	20240621	192300	218150790	5560	5560	5560	5560	0
59	20240621	192200	218150790	5560	5560	5560	5560	0
60	20240621	192100	218150790	5560	5560	5560	5560	0
61	20240621	192000	218150790	5560	5560	5560	5560	0
62	20240621	191900	218150790	5560	5560	5560	5560	1961
63	20240621	191800	218150790	5560	5560	5560	5560	0
64	20240621	191700	218150790	5560	5560	5560	5560	0
65	20240621	191600	218150790	5560	5560	5560	5560	0
66	20240621	191500	218150790	5560	5560	5560	5560	0
67	20240621	191400	218150790	5560	5560	5560	5560	0
68	20240621	191300	218150790	5560	5560	5560	5560	0
69	20240621	191200	218150790	5560	5560	5560	5560	0
70	20240621	191100	218150790	5560	5560	5560	5560	0
71	20240621	191000	218150790	5560	5560	5560	5560	0
72	20240621	190900	218150790	5560	5560	5560	5560	0
73	20240621	190800	218150790	5560	5560	5560	5560	0
74	20240621	190700	218150790	5560	5560	5560	5560	0
75	20240621	190600	218150790	5560	5560	5560	5560	0
76	20240621	190500	218150790	5560	5560	5560	5560	0
77	20240621	190400	218150790	5560	5560	5560	5560	0
78	20240621	190300	218150790	5560	5560	5560	5560	0
79	20240621	190200	218150790	5560	5560	5560	5560	0
80	20240621	190100	218150790	5560	5560	5560	5560	0
81	20240621	190000	218150790	5560	5560	5560	5560	0
82	20240621	185900	218150790	5560	5560	5560	5560	0
83	20240621	185800	218150790	5560	5560	5560	5560	0
84	20240621	185700	218150790	5560	5560	5560	5560	0
85	20240621	185600	218150790	5560	5560	5560	5560	0
86	20240621	185500	218150790	5560	5560	5560	5560	0
87	20240621	185400	218150790	5560	5560	5560	5560	0
88	20240621	185300	218150790	5560	5560	5560	5560	0
89	20240621	185200	218150790	5560	5560	5560	5560	0
90	20240621	185100	218150790	5560	5560	5560	5560	0
91	20240621	185000	218150790	5560	5560	5560	5560	0
92	20240621	184900	218150790	5560	5560	5560	5560	1961
93	20240621	184800	218150790	5560	5560	5560	5560	0
94	20240621	184700	218150790	5560	5560	5560	5560	0
95	20240621	184600	218150790	5560	5560	5560	5560	0
96	20240621	184500	218150790	5560	5560	5560	5560	0
97	20240621	184400	218150790	5560	5560	5560	5560	0
98	20240621	184300	218150790	5560	5560	5560	5560	0
99	20240621	184200	218150790	5560	5560	5560	5560	0
100	20240621	184100	218150790	5560	5560	5560	5560	0
101	20240621	184000	218150790	5560	5560	5560	5560	0
102	20240621	183900	218150790	5560	5560	5560	5560	0
103	20240621	183800	218150790	5560	5560	5560	5560	0
104	20240621	183700	218150790	5560	5560	5560	5560	0
105	20240621	183600	218150790	5560	5560	5560	5560	0
106	20240621	183500	218150790	5560	5560	5560	5560	0
107	20240621	183400	218150790	5560	5560	5560	5560	0
108	20240621	183300	218150790	5560	5560	5560	5560	0
109	20240621	183200	218150790	5560	5560	5560	5560	0
110	20240621	183100	218150790	5560	5560	5560	5560	0
111	20240621	183000	218150790	5560	5560	5560	5560	0
112	20240621	182900	218150790	5560	5560	5560	5560	0
113	20240621	182800	218150790	5560	5560	5560	5560	0
114	20240621	182700	218150790	5560	5560	5560	5560	0
115	20240621	182600	218150790	5560	5560	5560	5560	0
116	20240621	182500	218150790	5560	5560	5560	5560	0
117	20240621	182400	218150790	5560	5560	5560	5560	0
118	20240621	182300	218150790	5560	5560	5560	5560	0
119	20240621	182200	218150790	5560	5560	5560	5560	0
120	20240621	182100	218150790	5560	5560	5560	5560	0
121	20240621	182000	218150790	5560	5560	5560	5560	0
122	20240621	181900	218150790	5560	5560	5560	5560	1961
123	20240621	181800	218150790	5560	5560	5560	5560	0
124	20240621	181700	218150790	5560	5560	5560	5560	0
125	20240621	181600	218150790	5560	5560	5560	5560	0
126	20240621	181500	218150790	5560	5560	5560	5560	0
127	20240621	181400	218150790	5560	5560	5560	5560	0
128	20240621	181300	218150790	5560	5560	5560	5560	0
129	20240621	181200	218150790	5560	5560	5560	5560	0
130	20240621	181100	218150790	5560	5560	5560	5560	0
131	20240621	181000	218150790	5560	5560	5560	5560	0
132	20240621	180900	218150790	5560	5560	5560	5560	0
133	20240621	180800	218150790	5560	5560	5560	5560	0
134	20240621	180700	218150790	5560	5560	5560	5560	0
135	20240621	180600	218150790	5560	5560	5560	5560	0
136	20240621	180500	218150790	5560	5560	5560	5560	0
137	20240621	180400	218150790	5560	5560	5560	5560	0
138	20240621	180300	218150790	5560	5560	5560	5560	0
139	20240621	180200	218150790	5560	5560	5560	5560	0
140	20240621	180100	218150790	5560	5560	5560	5560	0
141	20240621	180000	218150790	5560	5560	5560	5560	0
142	20240621	175900	218150790	5560	5560	5560	5560	0
143	20240621	175800	218150790	5560	5560	5560	5560	0
144	20240621	175700	218150790	5560	5560	5560	5560	0
145	20240621	175600	218150790	5560	5560	5560	5560	0
146	20240621	175500	218150790	5560	5560	5560	5560	0
147	20240621	175400	218150790	5560	5560	5560	5560	0
148	20240621	175300	218150790	5560	5560	5560	5560	0
149	20240621	175200	218150790	5560	5560	5560	5560	0
150	20240621	175100	218150790	5560	5560	5560	5560	0
151	20240621	175000	218150790	5560	5560	5560	5560	0
152	20240621	174900	218150790	5560	5560	5560	5560	1961
153	20240621	174800	218150790	5560	5560	5560	5560	0
154	20240621	174700	218150790	5560	5560	5560	5560	0
155	20240621	174600	218150790	5560	5560	5560	5560	0
156	20240621	174500	218150790	5560	5560	5560	5560	0
157	20240621	174400	218150790	5560	5560	5560	5560	0
158	20240621	174300	218150790	5560	5560	5560	5560	0
159	20240621	174200	218150790	5560	5560	5560	5560	0
160	20240621	174100	218150790	5560	5560	5560	5560	0
161	20240621	174000	218150790	5560	5560	5560	5560	0
162	20240621	173900	218150790	5560	5560	5560	5560	0
163	20240621	173800	218150790	5560	5560	5560	5560	0
164	20240621	173700	218150790	5560	5560	5560	5560	0
165	20240621	173600	218150790	5560	5560	5560	5560	0
166	20240621	173500	218150790	5560	5560	5560	5560	0
167	20240621	173400	218150790	5560	5560	5560	5560	0
168	20240621	173300	218150790	5560	5560	5560	5560	0
169	20240621	173200	218150790	5560	5560	5560	5560	0
170	20240621	173100	218150790	5560	5560	5560	5560	0
171	20240621	173000	218150790	5560	5560	5560	5560	0
172	20240621	172900	218150790	5560	5560	5560	5560	0
173	20240621	172800	218150790	5560	5560	5560	5560	0
174	20240621	172700	218150790	5560	5560	5560	5560	0
175	20240621	172600	218150790	5560	5560	5560	5560	0
176	20240621	172500	218150790	5560	5560	5560	5560	0
177	20240621	172400	218150790	5560	5560	5560	5560	0
178	20240621	172300	218150790	5560	5560	5560	5560	0
179	20240621	172200	218150790	5560	5560	5560	5560	0
180	20240621	172100	218150790	5560	5560	5560	5560	0
181	20240621	172000	218150790	5560	5560	5560	5560	0
182	20240621	171900	218150790	5560	5560	5560	5560	1961
183	20240621	171800	218150790	5560	5560	5560	5560	0
184	20240621	171700	218150790	5560	5560	5560	5560	0
185	20240621	171600	218150790	5560	5560	5560	5560	0
186	20240621	171500	218150790	5560	5560	5560	5560	0
187	20240621	171400	218150790	5560	5560	5560	5560	0
188	20240621	171300	218150790	5560	5560	5560	5560	0
189	20240621	171200	218150790	5560	5560	5560	5560	0
190	20240621	171100	218150790	5560	5560	5560	5560	0
191	20240621	171000	218150790	5560	5560	5560	5560	0
192	20240621	170900	218150790	5560	5560	5560	5560	0
193	20240621	170800	218150790	5560	5560	5560	5560	0
194	20240621	170700	218150790	5560	5560	5560	5560	0
195	20240621	170600	218150790	5560	5560	5560	5560	0
196	20240621	170500	218150790	5560	5560	5560	5560	0
197	20240621	170400	218150790	5560	5560	5560	5560	0
198	20240621	170300	218150790	5560	5560	5560	5560	0
199	20240621	170200	218150790	5560	5560	5560	5560	0
200	20240621	170100	218150790	5560	5560	5560	5560	0
201	20240621	170000	218150790	5560	5560	5560	5560	0
202	20240621	165900	218150790	5560	5560	5560	5560	0
203	20240621	165800	218150790	5560	5560	5560	5560	0
204	20240621	165700	218150790	5560	5560	5560	5560	0
205	20240621	165600	218150790	5560	5560	5560	5560	0
206	20240621	165500	218150790	5560	5560	5560	5560	0
207	20240621	165400	218150790	5560	5560	5560	5560	0
208	20240621	165300	218150790	5560	5560	5560	5560	0
209	20240621	165200	218150790	5560	5560	5560	5560	0
210	20240621	165100	218150790	5560	5560	5560	5560	0
211	20240621	165000	218150790	5560	5560	5560	5560	0
212	20240621	164900	218150790	5560	5560	5560	5560	1961
213	20240621	164800	218150790	5560	5560	5560	5560	0
214	20240621	164700	218150790	5560	5560	5560	5560	0
215	20240621	164600	218150790	5560	5560	5560	5560	0
216	20240621	164500	218150790	5560	5560	5560	5560	0
217	20240621	164400	218150790	5560	5560	5560	5560	0
218	20240621	164300	218150790	5560	5560	5560	5560	0
219	20240621	164200	218150790	5560	5560	5560	5560	0
220	20240621	164100	218150790	5560	5560	5560	5560	0
221	20240621	164000	218150790	5560	5560	5560	5560	0
222	20240621	163900	218150790	5560	5560	5560	5560	0
223	20240621	163800	218150790	5560	5560	5560	5560	0
224	20240621	163700	218150790	5560	5560	5560	5560	0
225	20240621	163600	218150790	5560	5560	5560	5560	0
226	20240621	163500	218150790	5560	5560	5560	5560	0
227	20240621	163400	218150790	5560	5560	5560	5560	0
228	20240621	163300	218150790	5560	5560	5560	5560	0
229	20240621	163200	218150790	5560	5560	5560	5560	0
230	20240621	163100	218150790	5560	5560	5560	5560	0
231	20240621	163000	218150790	5560	5560	5560	5560	0
232	20240621	162900	218150790	5560	5560	5560	5560	0
233	20240621	162800	218150790	5560	5560	5560	5560	0
234	20240621	162700	218150790	5560	5560	5560	5560	0
235	20240621	162600	218150790	5560	5560	5560	5560	0
236	20240621	162500	218150790	5560	5560	5560	5560	0
237	20240621	162400	218150790	5560	5560	5560	5560	0
238	20240621	162300	218150790	5560	5560	5560	5560	0
239	20240621	162200	218150790	5560	5560	5560	5560	0
240	20240621	162100	218150790	5560	5560	5560	5560	0
241	20240621	162000	218150790	5560	5560	5560	5560	0
242	20240621	161900	218150790	5560	5560	5560	5560	1961
243	20240621	161800	218150790	5560	5560	5560	5560	0
244	20240621	161700	218150790	5560	5560	5560	5560	0
245	20240621	161600	218150790	5560	5560	5560	5560	0
246	20240621	161500	218150790	5560	5560	5560	5560	0
247	20240621	161400	218150790	5560	5560	5560	5560	0
248	20240621	161300	218150790	5560	5560	5560	5560	0
249	20240621	161200	218150790	5560	5560	5560	5560	0
250	20240621	161100	218150790	5560	5560	5560	5560	0
251	20240621	161000	218150790	5560	5560	5560	5560	0
252	20240621	160900	218150790	5560	5560	5560	5560	0
253	20240621	160800	218150790	5560	5560	5560	5560	0
254	20240621	160700	218150790	5560	5560	5560	5560	0
255	20240621	160600	218150790	5560	5560	5560	5560	0
256	20240621	160500	218150790	5560	5560	5560	5560	0
257	20240621	160400	218150790	5560	5560	5560	5560	0
258	20240621	160300	218150790	5560	5560	5560	5560	0
259	20240621	160200	218150790	5560	5560	5560	5560	0
260	20240621	160100	218150790	5560	5560	5560	5560	0
261	20240621	160000	218150790	5560	5560	5560	5560	0
262	20240621	155900	218150790	5560	5560	5560	5560	0
263	20240621	155800	218150790	5560	5560	5560	5560	0
264	20240621	155700	218150790	5560	5560	5560	5560	0
265	20240621	155600	218150790	5560	5560	5560	5560	0
266	20240621	155500	218150790	5560	5560	5560	5560	0
267	20240621	155400	218150790	5560	5560	5560	5560	0
268	20240621	155300	218150790	5560	5560	5560	5560	0
269	20240621	155200	218150790	5560	5560	5560	5560	0
270	20240621	155100	218150790	5560	5560	5560	5560	0
271	20240621	155000	218150790	5560	5560	5560	5560	0
272	20240621	154900	218150790	5560	5560	5560	5560	1961
273	20240621	154800	218150790	5560	5560	5560	5560	0
274	20240621	154700	218150790	5560	5560	5560	5560	0
275	20240621	154600	218150790	5560	5560	5560	5560	0
276	20240621	154500	218150790	5560	5560	5560	5560	0
277	20240621	154400	218150790	5560	5560	5560	5560	0
278	20240621	154300	218150790	5560	5560	5560	5560	0
279	20240621	154200	218150790	5560	5560	5560	5560	0
280	20240621	154100	218150790	5560	5560	5560	5560	0
281	20240621	154000	218150790	5560	5560	5560	5560	0
282	20240621	153900	218150790	5560	5560	5560	5560	0
283	20240621	153800	218150790	5560	5560	5560	5560	0
284	20240621	153700	218150790	5560	5560	5560	5560	0
285	20240621	153600	218150790	5560	5560	5560	5560	0
286	20240621	153500	218150790	5560	5560	5560	5560	0
287	20240621	153400	218150790	5560	5560	5560	5560	0
288	20240621	153300	218150790	5560	5560	5560	5560	0
289	20240621	153200	218150790	5560	5560	5560	5560	0
290	20240621	153100	218150790	5560	5560	5560	5560	0
291	20240621	153000	218150790	5560	5560	5560	5560	1961
292	20240621	152900	207247630	5570	5570	5570	5570	0
293	20240621	152800	207247630	5570	5570	5570	5570	0
294	20240621	152700	207247630	5570	5570	5570	5570	0
295	20240621	152600	207247630	5570	5570	5570	5570	0
296	20240621	152500	207247630	5570	5570	5570	5570	0
297	20240621	152400	207247630	5570	5570	5570	5570	0
298	20240621	152300	207247630	5570	5570	5570	5570	0
299	20240621	152200	207247630	5570	5570	5570	5570	0
300	20240621	152100	207247630	5570	5570	5570	5570	0
301	20240621	152000	207247630	5570	5570	5570	5570	0
302	20240621	151900	207247630	5570	5580	5590	5570	53
303	20240621	151800	206952200	5590	5590	5590	5590	1
304	20240621	151700	206946610	5560	5570	5570	5560	521
305	20240621	151600	204049240	5560	5560	5560	5560	0
306	20240621	151500	204049240	5560	5560	5560	5560	119
307	20240621	151400	203387600	5580	5580	5580	5560	811
308	20240621	151300	198868290	5580	5580	5580	5580	9
309	20240621	151200	198818070	5580	5580	5580	5580	5
310	20240621	151100	198790170	5580	5580	5580	5580	0
311	20240621	151000	198790170	5580	5580	5580	5580	134
312	20240621	150900	198042450	5580	5580	5580	5580	0
313	20240621	150800	198042450	5580	5580	5580	5580	252
314	20240621	150700	196636290	5580	5580	5580	5580	0
315	20240621	150600	196636290	5580	5580	5580	5580	0
316	20240621	150500	196636290	5580	5580	5580	5580	56
317	20240621	150400	196323810	5580	5590	5590	5580	462
318	20240621	150300	193745440	5590	5590	5590	5580	143
319	20240621	150200	192947140	5590	5590	5590	5590	122
320	20240621	150100	192265160	5590	5600	5600	5590	530
321	20240621	150000	189302330	5600	5600	5600	5600	0
322	20240621	145900	189302330	5600	5600	5600	5600	0
323	20240621	145800	189302330	5600	5600	5600	5600	4
324	20240621	145700	189279930	5590	5590	5590	5590	0
325	20240621	145600	189279930	5590	5590	5590	5590	67
326	20240621	145500	188905400	5600	5600	5600	5600	10
327	20240621	145400	188849400	5600	5600	5600	5600	0
328	20240621	145300	188849400	5600	5600	5600	5600	0
329	20240621	145200	188849400	5600	5600	5600	5600	0
330	20240621	145100	188849400	5600	5600	5600	5600	300
331	20240621	145000	187169400	5590	5590	5590	5590	0
332	20240621	144900	187169400	5590	5590	5590	5590	0
333	20240621	144800	187169400	5590	5600	5600	5590	389
334	20240621	144700	184994880	5610	5610	5610	5610	1
335	20240621	144600	184989270	5590	5590	5590	5590	4
336	20240621	144500	184966910	5600	5600	5600	5600	0
337	20240621	144400	184966910	5600	5600	5600	5600	100
338	20240621	144300	184406910	5590	5590	5590	5590	42
339	20240621	144200	184172130	5590	5590	5590	5590	100
340	20240621	144100	183613130	5590	5600	5600	5590	1761
341	20240621	144000	173753140	5600	5600	5600	5600	1048
342	20240621	143900	167884340	5600	5600	5600	5600	0
343	20240621	143800	167884340	5600	5600	5600	5600	25
344	20240621	143700	167744340	5600	5600	5600	5600	120
345	20240621	143600	167072340	5600	5600	5600	5600	30
346	20240621	143500	166904340	5600	5610	5610	5600	26
347	20240621	143400	166758730	5610	5610	5610	5610	0
348	20240621	143300	166758730	5610	5610	5610	5610	141
349	20240621	143200	165967720	5610	5610	5610	5610	0
350	20240621	143100	165967720	5610	5610	5610	5610	0
351	20240621	143000	165967720	5610	5610	5610	5610	181
352	20240621	142900	164952310	5610	5610	5610	5610	510
353	20240621	142800	162091210	5610	5610	5610	5610	41
354	20240621	142700	161861200	5610	5610	5610	5610	0
355	20240621	142600	161861200	5610	5610	5610	5610	0
356	20240621	142500	161861200	5610	5610	5610	5610	21
357	20240621	142400	161743390	5610	5610	5610	5610	1
358	20240621	142300	161737780	5610	5610	5610	5610	0
359	20240621	142200	161737780	5610	5610	5610	5610	524
360	20240621	142100	158798140	5610	5610	5610	5610	0
361	20240621	142000	158798140	5610	5610	5610	5610	628
362	20240621	141900	155275060	5610	5620	5620	5600	1388
363	20240621	141800	147493080	5620	5630	5630	5620	115
364	20240621	141700	146846630	5630	5630	5630	5630	5
365	20240621	141600	146818480	5630	5630	5630	5630	0
366	20240621	141500	146818480	5630	5630	5630	5630	0
367	20240621	141400	146818480	5630	5630	5630	5630	0
368	20240621	141300	146818480	5630	5630	5630	5630	0
369	20240621	141200	146818480	5630	5630	5630	5630	10
370	20240621	141100	146762180	5610	5610	5610	5610	15
371	20240621	141000	146678030	5610	5610	5610	5610	0
372	20240621	140900	146678030	5610	5610	5610	5610	512
373	20240621	140800	143805710	5610	5610	5610	5610	171
374	20240621	140700	142846400	5620	5620	5620	5620	0
375	20240621	140600	142846400	5620	5620	5620	5620	0
376	20240621	140500	142846400	5620	5620	5620	5620	0
377	20240621	140400	142846400	5620	5620	5620	5620	0
378	20240621	140300	142846400	5620	5620	5620	5620	89
379	20240621	140200	142346220	5620	5620	5620	5620	1
380	20240621	140100	142340600	5620	5620	5620	5620	0
381	20240621	140000	142340600	5620	5620	5620	5620	27
382	20240621	135900	142188860	5610	5610	5610	5610	0
383	20240621	135800	142188860	5610	5610	5610	5610	0
384	20240621	135700	142188860	5610	5610	5610	5610	0
385	20240621	135600	142188860	5610	5610	5610	5610	0
386	20240621	135500	142188860	5610	5610	5610	5610	0
387	20240621	135400	142188860	5610	5620	5630	5610	106
388	20240621	135300	141592410	5610	5610	5610	5610	0
389	20240621	135200	141592410	5610	5610	5610	5610	0
390	20240621	135100	141592410	5610	5610	5610	5610	0
391	20240621	135000	141592410	5610	5610	5610	5610	0
392	20240621	134900	141592410	5610	5610	5610	5610	4
393	20240621	134800	141569970	5610	5610	5610	5610	670
394	20240621	134700	137811270	5610	5610	5610	5610	0
395	20240621	134600	137811270	5610	5610	5610	5610	270
396	20240621	134500	136296570	5620	5620	5620	5620	50
397	20240621	134400	136015570	5620	5620	5620	5620	0
398	20240621	134300	136015570	5620	5650	5670	5620	1578
399	20240621	134200	127128660	5670	5670	5670	5670	0
400	20240621	134100	127128660	5670	5670	5670	5670	0
401	20240621	134000	127128660	5670	5670	5670	5670	0
402	20240621	133900	127128660	5670	5670	5670	5670	0
403	20240621	133800	127128660	5670	5670	5670	5670	0
404	20240621	133700	127128660	5670	5640	5670	5640	310
405	20240621	133600	125380230	5640	5640	5640	5640	0
406	20240621	133500	125380230	5640	5640	5640	5640	0
407	20240621	133400	125380230	5640	5640	5640	5640	0
408	20240621	133300	125380230	5640	5640	5640	5640	0
409	20240621	133200	125380230	5640	5640	5640	5640	0
410	20240621	133100	125380230	5640	5640	5640	5640	0
411	20240621	133000	125380230	5640	5640	5640	5640	0
412	20240621	132900	125380230	5640	5640	5640	5640	442
413	20240621	132800	122887350	5650	5650	5650	5650	0
414	20240621	132700	122887350	5650	5650	5650	5650	1
415	20240621	132600	122881700	5650	5650	5650	5650	50
416	20240621	132500	122599200	5650	5650	5650	5650	0
417	20240621	132400	122599200	5650	5680	5680	5650	9275
418	20240621	132300	70162320	5670	5670	5670	5670	0
419	20240621	132200	70162320	5670	5670	5670	5670	268
420	20240621	132100	68642760	5670	5670	5670	5670	0
421	20240621	132000	68642760	5670	5670	5670	5670	0
422	20240621	131900	68642760	5670	5670	5670	5670	0
423	20240621	131800	68642760	5670	5670	5670	5670	0
424	20240621	131700	68642760	5670	5670	5670	5670	0
425	20240621	131600	68642760	5670	5670	5670	5670	0
426	20240621	131500	68642760	5670	5690	5690	5670	64
427	20240621	131400	68279680	5700	5700	5700	5700	0
428	20240621	131300	68279680	5700	5700	5700	5700	17
429	20240621	131200	68182780	5710	5710	5710	5710	0
430	20240621	131100	68182780	5710	5710	5710	5710	0
431	20240621	131000	68182780	5710	5710	5710	5710	1
432	20240621	130900	68177070	5670	5670	5670	5670	0
433	20240621	130800	68177070	5670	5670	5670	5670	0
434	20240621	130700	68177070	5670	5670	5670	5670	0
435	20240621	130600	68177070	5670	5670	5670	5670	300
436	20240621	130500	66476070	5670	5670	5670	5670	0
437	20240621	130400	66476070	5670	5670	5670	5670	0
438	20240621	130300	66476070	5670	5670	5670	5670	0
439	20240621	130200	66476070	5670	5670	5670	5670	0
440	20240621	130100	66476070	5670	5670	5670	5670	0
441	20240621	130000	66476070	5670	5670	5670	5670	0
442	20240621	125900	66476070	5670	5670	5670	5670	0
443	20240621	125800	66476070	5670	5670	5670	5670	0
444	20240621	125700	66476070	5670	5670	5670	5670	0
445	20240621	125600	66476070	5670	5670	5670	5670	0
446	20240621	125500	66476070	5670	5670	5670	5670	1
447	20240621	125400	66470400	5710	5710	5710	5710	0
448	20240621	125300	66470400	5710	5710	5710	5710	0
449	20240621	125200	66470400	5710	5710	5710	5710	1
450	20240621	125100	66464690	5670	5670	5670	5670	0
451	20240621	125000	66464690	5670	5670	5670	5670	10
452	20240621	124900	66407990	5670	5670	5670	5670	0
453	20240621	124800	66407990	5670	5670	5670	5670	4
454	20240621	124700	66385310	5700	5700	5700	5700	0
455	20240621	124600	66385310	5700	5700	5700	5700	0
456	20240621	124500	66385310	5700	5700	5700	5700	0
457	20240621	124400	66385310	5700	5700	5700	5700	0
458	20240621	124300	66385310	5700	5700	5700	5700	1
459	20240621	124200	66379610	5660	5660	5660	5660	0
460	20240621	124100	66379610	5660	5680	5680	5660	300
461	20240621	124000	64679920	5710	5710	5710	5710	0
462	20240621	123900	64679920	5710	5710	5710	5710	0
463	20240621	123800	64679920	5710	5710	5710	5710	0
464	20240621	123700	64679920	5710	5710	5710	5710	0
465	20240621	123600	64679920	5710	5710	5710	5710	0
466	20240621	123500	64679920	5710	5710	5710	5710	0
467	20240621	123400	64679920	5710	5710	5710	5710	0
468	20240621	123300	64679920	5710	5710	5710	5710	0
469	20240621	123200	64679920	5710	5710	5710	5710	0
470	20240621	123100	64679920	5710	5710	5710	5710	0
471	20240621	123000	64679920	5710	5710	5710	5710	0
472	20240621	122900	64679920	5710	5710	5710	5710	69
473	20240621	122800	64285930	5710	5710	5710	5710	0
474	20240621	122700	64285930	5710	5710	5710	5710	0
475	20240621	122600	64285930	5710	5710	5710	5710	0
476	20240621	122500	64285930	5710	5710	5710	5710	0
477	20240621	122400	64285930	5710	5710	5710	5710	0
478	20240621	122300	64285930	5710	5710	5710	5710	0
479	20240621	122200	64285930	5710	5710	5710	5710	0
480	20240621	122100	64285930	5710	5710	5710	5710	0
481	20240621	122000	64285930	5710	5710	5710	5710	0
482	20240621	121900	64285930	5710	5710	5710	5710	0
483	20240621	121800	64285930	5710	5710	5710	5710	0
484	20240621	121700	64285930	5710	5710	5710	5710	0
485	20240621	121600	64285930	5710	5710	5710	5710	0
486	20240621	121500	64285930	5710	5710	5710	5710	0
487	20240621	121400	64285930	5710	5710	5710	5710	0
488	20240621	121300	64285930	5710	5710	5710	5710	1
489	20240621	121200	64280220	5670	5670	5670	5670	0
490	20240621	121100	64280220	5670	5670	5670	5670	0
491	20240621	121000	64280220	5670	5670	5670	5670	10
492	20240621	120900	64223520	5710	5710	5710	5710	0
493	20240621	120800	64223520	5710	5710	5710	5710	0
494	20240621	120700	64223520	5710	5710	5710	5710	0
495	20240621	120600	64223520	5710	5710	5710	5710	0
496	20240621	120500	64223520	5710	5710	5710	5710	0
497	20240621	120400	64223520	5710	5710	5710	5710	0
498	20240621	120300	64223520	5710	5710	5710	5710	0
499	20240621	120200	64223520	5710	5710	5710	5710	0
500	20240621	120100	64223520	5710	5710	5710	5710	0
501	20240621	120000	64223520	5710	5710	5710	5710	1
502	20240621	115900	64217810	5670	5670	5670	5670	0
503	20240621	115800	64217810	5670	5670	5670	5670	10
504	20240621	115700	64161110	5710	5710	5710	5710	0
505	20240621	115600	64161110	5710	5710	5710	5710	1
506	20240621	115500	64155400	5670	5670	5670	5670	1
507	20240621	115400	64149730	5680	5680	5680	5680	86
508	20240621	115300	63661250	5680	5680	5680	5680	0
509	20240621	115200	63661250	5680	5680	5680	5680	0
510	20240621	115100	63661250	5680	5680	5680	5680	0
511	20240621	115000	63661250	5680	5680	5680	5680	172
512	20240621	114900	62684290	5720	5720	5720	5720	0
513	20240621	114800	62684290	5720	5720	5720	5720	0
514	20240621	114700	62684290	5720	5720	5720	5720	0
515	20240621	114600	62684290	5720	5720	5720	5720	0
516	20240621	114500	62684290	5720	5720	5720	5720	0
517	20240621	114400	62684290	5720	5720	5720	5720	50
518	20240621	114300	62398290	5720	5680	5720	5680	500
519	20240621	114200	59554920	5670	5670	5670	5670	600
520	20240621	114100	56152920	5670	5670	5670	5670	0
521	20240621	114000	56152920	5670	5670	5670	5670	0
522	20240621	113900	56152920	5670	5670	5670	5670	95
523	20240621	113800	55614270	5670	5670	5670	5670	0
524	20240621	113700	55614270	5670	5670	5670	5670	0
525	20240621	113600	55614270	5670	5680	5680	5670	236
526	20240621	113500	54275740	5680	5680	5680	5680	0
527	20240621	113400	54275740	5680	5680	5680	5680	0
528	20240621	113300	54275740	5680	5680	5680	5680	0
529	20240621	113200	54275740	5680	5680	5680	5680	0
530	20240621	113100	54275740	5680	5680	5680	5680	0
531	20240621	113000	54275740	5680	5680	5680	5680	0
532	20240621	112900	54275740	5680	5680	5680	5680	0
533	20240621	112800	54275740	5680	5680	5680	5680	0
534	20240621	112700	54275740	5680	5680	5680	5680	0
535	20240621	112600	54275740	5680	5680	5680	5680	164
536	20240621	112500	53344220	5670	5670	5670	5670	22
537	20240621	112400	53219480	5670	5670	5670	5670	0
538	20240621	112300	53219480	5670	5670	5670	5670	0
539	20240621	112200	53219480	5670	5670	5670	5670	0
540	20240621	112100	53219480	5670	5670	5670	5670	0
541	20240621	112000	53219480	5670	5670	5670	5670	85
542	20240621	111900	52737530	5670	5670	5670	5670	0
543	20240621	111800	52737530	5670	5670	5670	5670	100
544	20240621	111700	52170530	5670	5670	5670	5670	0
545	20240621	111600	52170530	5670	5670	5670	5670	43
546	20240621	111500	51926720	5660	5660	5660	5660	0
547	20240621	111400	51926720	5660	5660	5660	5660	7
548	20240621	111300	51887100	5660	5660	5660	5660	50
549	20240621	111200	51604100	5670	5670	5670	5670	0
550	20240621	111100	51604100	5670	5670	5670	5670	100
551	20240621	111000	51037100	5660	5660	5660	5660	30
552	20240621	110900	50867300	5660	5660	5660	5660	14
553	20240621	110800	50788060	5660	5660	5660	5660	0
554	20240621	110700	50788060	5660	5660	5660	5660	0
555	20240621	110600	50788060	5660	5670	5670	5660	42
556	20240621	110500	50550120	5670	5670	5670	5670	0
557	20240621	110400	50550120	5670	5670	5670	5670	0
558	20240621	110300	50550120	5670	5670	5670	5670	3
559	20240621	110200	50533110	5670	5670	5670	5670	0
560	20240621	110100	50533110	5670	5670	5670	5670	0
561	20240621	110000	50533110	5670	5660	5670	5660	4
562	20240621	105900	50510440	5670	5670	5670	5670	500
563	20240621	105800	47675440	5670	5670	5670	5670	2
564	20240621	105700	47664100	5680	5680	5680	5680	0
565	20240621	105600	47664100	5680	5680	5680	5680	3
566	20240621	105500	47647060	5660	5660	5660	5660	1
567	20240621	105400	47641400	5670	5670	5670	5670	150
568	20240621	105300	46790900	5670	5670	5670	5670	0
569	20240621	105200	46790900	5670	5670	5670	5670	288
570	20240621	105100	45157940	5680	5680	5680	5680	45
571	20240621	105000	44902340	5670	5670	5670	5670	0
572	20240621	104900	44902340	5670	5670	5670	5670	13
573	20240621	104800	44828630	5670	5670	5670	5670	30
574	20240621	104700	44658530	5670	5670	5670	5670	150
575	20240621	104600	43808030	5690	5690	5690	5690	0
576	20240621	104500	43808030	5690	5690	5690	5690	0
577	20240621	104400	43808030	5690	5690	5690	5690	1
578	20240621	104300	43802340	5670	5670	5670	5670	0
579	20240621	104200	43802340	5670	5670	5670	5670	0
580	20240621	104100	43802340	5670	5670	5670	5670	0
581	20240621	104000	43802340	5670	5680	5680	5670	161
582	20240621	103900	42888980	5680	5680	5680	5680	0
583	20240621	103800	42888980	5680	5680	5680	5680	0
584	20240621	103700	42888980	5680	5680	5680	5680	0
585	20240621	103600	42888980	5680	5680	5680	5680	23
586	20240621	103500	42758340	5680	5680	5680	5680	0
587	20240621	103400	42758340	5680	5680	5680	5680	0
588	20240621	103300	42758340	5680	5680	5680	5680	0
589	20240621	103200	42758340	5680	5690	5690	5680	15
590	20240621	103100	42673090	5690	5690	5690	5690	0
591	20240621	103000	42673090	5690	5690	5690	5690	10
592	20240621	102900	42616190	5690	5690	5690	5690	0
593	20240621	102800	42616190	5690	5690	5690	5690	0
594	20240621	102700	42616190	5690	5690	5690	5690	10
595	20240621	102600	42559290	5690	5690	5690	5690	0
596	20240621	102500	42559290	5690	5690	5690	5690	0
597	20240621	102400	42559290	5690	5690	5690	5690	0
598	20240621	102300	42559290	5690	5690	5690	5690	0
599	20240621	102200	42559290	5690	5690	5690	5690	0
600	20240621	102100	42559290	5690	5690	5690	5690	1
601	20240621	102000	42553600	5690	5690	5690	5690	0
602	20240621	101900	42553600	5690	5690	5690	5690	0
603	20240621	101800	42553600	5690	5690	5690	5690	0
604	20240621	101700	42553600	5690	5690	5690	5690	0
605	20240621	101600	42553600	5690	5690	5690	5690	0
606	20240621	101500	42553600	5690	5690	5690	5690	0
607	20240621	101400	42553600	5690	5690	5690	5690	0
608	20240621	101300	42553600	5690	5690	5690	5690	0
609	20240621	101200	42553600	5690	5690	5690	5690	0
610	20240621	101100	42553600	5690	5670	5690	5670	32
611	20240621	101000	42372120	5680	5680	5680	5680	0
612	20240621	100900	42372120	5680	5680	5680	5680	0
613	20240621	100800	42372120	5680	5680	5680	5680	25
614	20240621	100700	42230120	5690	5690	5690	5690	0
615	20240621	100600	42230120	5690	5690	5690	5690	0
616	20240621	100500	42230120	5690	5690	5690	5690	20
617	20240621	100400	42116320	5690	5690	5690	5690	0
618	20240621	100300	42116320	5690	5690	5690	5690	70
619	20240621	100200	41718020	5690	5690	5690	5690	0
620	20240621	100100	41718020	5690	5690	5690	5690	23
621	20240621	100000	41587150	5680	5680	5680	5680	98
622	20240621	095900	41030510	5680	5680	5680	5680	1
623	20240621	095800	41024830	5660	5660	5660	5660	0
624	20240621	095700	41024830	5660	5660	5660	5660	0
625	20240621	095600	41024830	5660	5670	5670	5660	24
626	20240621	095500	40888980	5670	5670	5670	5670	0
627	20240621	095400	40888980	5670	5670	5670	5670	45
628	20240621	095300	40633830	5660	5660	5660	5660	0
629	20240621	095200	40633830	5660	5660	5660	5660	0
630	20240621	095100	40633830	5660	5660	5660	5660	0
631	20240621	095000	40633830	5660	5670	5670	5660	204
632	20240621	094900	39478730	5670	5670	5670	5670	20
633	20240621	094800	39365330	5670	5670	5670	5670	0
634	20240621	094700	39365330	5670	5670	5670	5670	108
635	20240621	094600	38752970	5670	5670	5670	5670	424
636	20240621	094500	36348890	5680	5680	5680	5680	9
637	20240621	094400	36297770	5680	5680	5680	5680	0
638	20240621	094300	36297770	5680	5680	5680	5680	0
639	20240621	094200	36297770	5680	5680	5680	5680	77
640	20240621	094100	35860410	5680	5680	5680	5680	0
641	20240621	094000	35860410	5680	5680	5680	5680	0
642	20240621	093900	35860410	5680	5670	5680	5670	43
643	20240621	093800	35616590	5680	5680	5680	5680	27
644	20240621	093700	35463230	5680	5680	5680	5670	202
645	20240621	093600	34317390	5670	5680	5680	5670	224
646	20240621	093500	33047160	5680	5680	5680	5680	0
647	20240621	093400	33047160	5680	5680	5680	5680	177
648	20240621	093300	32041800	5710	5710	5710	5710	0
649	20240621	093200	32041800	5710	5710	5710	5710	1
650	20240621	093100	32036090	5710	5710	5710	5710	0
651	20240621	093000	32036090	5710	5710	5710	5710	1
652	20240621	092900	32030380	5710	5710	5710	5710	0
653	20240621	092800	32030380	5710	5710	5710	5710	0
654	20240621	092700	32030380	5710	5710	5710	5710	0
655	20240621	092600	32030380	5710	5670	5710	5670	391
656	20240621	092500	29813370	5710	5710	5710	5710	2
657	20240621	092400	29801950	5670	5680	5710	5670	546
658	20240621	092300	26705790	5720	5720	5720	5720	0
659	20240621	092200	26705790	5720	5700	5720	5700	11
660	20240621	092100	26643070	5720	5720	5720	5720	0
661	20240621	092000	26643070	5720	5720	5720	5720	3
662	20240621	091900	26625910	5710	5700	5710	5700	106
663	20240621	091800	26020820	5700	5700	5700	5700	7
664	20240621	091700	25980920	5670	5670	5670	5670	324
665	20240621	091600	24143840	5670	5710	5710	5670	307
666	20240621	091500	22402880	5710	5710	5710	5710	1
667	20240621	091400	22397170	5720	5720	5720	5720	2
668	20240621	091300	22385730	5680	5680	5680	5670	295
669	20240621	091200	20710630	5680	5680	5680	5680	750
670	20240621	091100	16450630	5680	5710	5720	5660	739
671	20240621	091000	12233010	5710	5700	5710	5700	1359
672	20240621	090900	4486540	5700	5710	5710	5700	20
673	20240621	090800	4372530	5730	5730	5730	5730	0
674	20240621	090700	4372530	5730	5730	5730	5730	0
675	20240621	090600	4372530	5730	5730	5730	5730	12
676	20240621	090500	4303770	5730	5730	5730	5730	200
677	20240621	090400	3157770	5730	5730	5730	5730	0
678	20240621	090300	3157770	5730	5730	5730	5730	0
679	20240621	090200	3157770	5730	5730	5730	5730	0
680	20240621	090100	3157770	5730	5730	5730	5730	0
681	20240621	090000	3157770	5730	5710	5730	5710	553