KissMeData/439250/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	213100	66779980	9980	9980	9980	9980	38
3	20240621	213000	66779980	9980	9980	9980	9980	0
4	20240621	212900	66779980	9980	9980	9980	9980	0
5	20240621	212800	66779980	9980	9980	9980	9980	0
6	20240621	212700	66779980	9980	9980	9980	9980	0
7	20240621	212600	66779980	9980	9980	9980	9980	0
8	20240621	212500	66779980	9980	9980	9980	9980	0
9	20240621	212400	66779980	9980	9980	9980	9980	0
10	20240621	212300	66779980	9980	9980	9980	9980	0
11	20240621	212200	66779980	9980	9980	9980	9980	0
12	20240621	212100	66779980	9980	9980	9980	9980	0
13	20240621	212000	66779980	9980	9980	9980	9980	0
14	20240621	211900	66779980	9980	9980	9980	9980	0
15	20240621	211800	66779980	9980	9980	9980	9980	0
16	20240621	211700	66779980	9980	9980	9980	9980	0
17	20240621	211600	66779980	9980	9980	9980	9980	0
18	20240621	211500	66779980	9980	9980	9980	9980	0
19	20240621	211400	66779980	9980	9980	9980	9980	0
20	20240621	211300	66779980	9980	9980	9980	9980	0
21	20240621	211200	66779980	9980	9980	9980	9980	0
22	20240621	211100	66779980	9980	9980	9980	9980	0
23	20240621	211000	66779980	9980	9980	9980	9980	0
24	20240621	210900	66779980	9980	9980	9980	9980	0
25	20240621	210800	66779980	9980	9980	9980	9980	0
26	20240621	210700	66779980	9980	9980	9980	9980	0
27	20240621	210600	66779980	9980	9980	9980	9980	0
28	20240621	210500	66779980	9980	9980	9980	9980	0
29	20240621	210400	66779980	9980	9980	9980	9980	0
30	20240621	210300	66779980	9980	9980	9980	9980	0
31	20240621	210200	66779980	9980	9980	9980	9980	0
32	20240621	210100	66779980	9980	9980	9980	9980	38
33	20240621	210000	66779980	9980	9980	9980	9980	0
34	20240621	205900	66779980	9980	9980	9980	9980	0
35	20240621	205800	66779980	9980	9980	9980	9980	0
36	20240621	205700	66779980	9980	9980	9980	9980	0
37	20240621	205600	66779980	9980	9980	9980	9980	0
38	20240621	205500	66779980	9980	9980	9980	9980	0
39	20240621	205400	66779980	9980	9980	9980	9980	0
40	20240621	205300	66779980	9980	9980	9980	9980	0
41	20240621	205200	66779980	9980	9980	9980	9980	0
42	20240621	205100	66779980	9980	9980	9980	9980	0
43	20240621	205000	66779980	9980	9980	9980	9980	0
44	20240621	204900	66779980	9980	9980	9980	9980	0
45	20240621	204800	66779980	9980	9980	9980	9980	0
46	20240621	204700	66779980	9980	9980	9980	9980	0
47	20240621	204600	66779980	9980	9980	9980	9980	0
48	20240621	204500	66779980	9980	9980	9980	9980	0
49	20240621	204400	66779980	9980	9980	9980	9980	0
50	20240621	204300	66779980	9980	9980	9980	9980	0
51	20240621	204200	66779980	9980	9980	9980	9980	0
52	20240621	204100	66779980	9980	9980	9980	9980	0
53	20240621	204000	66779980	9980	9980	9980	9980	0
54	20240621	203900	66779980	9980	9980	9980	9980	0
55	20240621	203800	66779980	9980	9980	9980	9980	0
56	20240621	203700	66779980	9980	9980	9980	9980	0
57	20240621	203600	66779980	9980	9980	9980	9980	0
58	20240621	203500	66779980	9980	9980	9980	9980	0
59	20240621	203400	66779980	9980	9980	9980	9980	0
60	20240621	203300	66779980	9980	9980	9980	9980	0
61	20240621	203200	66779980	9980	9980	9980	9980	0
62	20240621	203100	66779980	9980	9980	9980	9980	38
63	20240621	203000	66779980	9980	9980	9980	9980	0
64	20240621	202900	66779980	9980	9980	9980	9980	0
65	20240621	202800	66779980	9980	9980	9980	9980	0
66	20240621	202700	66779980	9980	9980	9980	9980	0
67	20240621	202600	66779980	9980	9980	9980	9980	0
68	20240621	202500	66779980	9980	9980	9980	9980	0
69	20240621	202400	66779980	9980	9980	9980	9980	0
70	20240621	202300	66779980	9980	9980	9980	9980	0
71	20240621	202200	66779980	9980	9980	9980	9980	0
72	20240621	202100	66779980	9980	9980	9980	9980	0
73	20240621	202000	66779980	9980	9980	9980	9980	0
74	20240621	201900	66779980	9980	9980	9980	9980	0
75	20240621	201800	66779980	9980	9980	9980	9980	0
76	20240621	201700	66779980	9980	9980	9980	9980	0
77	20240621	201600	66779980	9980	9980	9980	9980	0
78	20240621	201500	66779980	9980	9980	9980	9980	0
79	20240621	201400	66779980	9980	9980	9980	9980	0
80	20240621	201300	66779980	9980	9980	9980	9980	0
81	20240621	201200	66779980	9980	9980	9980	9980	0
82	20240621	201100	66779980	9980	9980	9980	9980	0
83	20240621	201000	66779980	9980	9980	9980	9980	0
84	20240621	200900	66779980	9980	9980	9980	9980	0
85	20240621	200800	66779980	9980	9980	9980	9980	0
86	20240621	200700	66779980	9980	9980	9980	9980	0
87	20240621	200600	66779980	9980	9980	9980	9980	0
88	20240621	200500	66779980	9980	9980	9980	9980	0
89	20240621	200400	66779980	9980	9980	9980	9980	0
90	20240621	200300	66779980	9980	9980	9980	9980	0
91	20240621	200200	66779980	9980	9980	9980	9980	0
92	20240621	200100	66779980	9980	9980	9980	9980	38
93	20240621	200000	66779980	9980	9980	9980	9980	0
94	20240621	195900	66779980	9980	9980	9980	9980	0
95	20240621	195800	66779980	9980	9980	9980	9980	0
96	20240621	195700	66779980	9980	9980	9980	9980	0
97	20240621	195600	66779980	9980	9980	9980	9980	0
98	20240621	195500	66779980	9980	9980	9980	9980	0
99	20240621	195400	66779980	9980	9980	9980	9980	0
100	20240621	195300	66779980	9980	9980	9980	9980	0
101	20240621	195200	66779980	9980	9980	9980	9980	0
102	20240621	195100	66779980	9980	9980	9980	9980	0
103	20240621	195000	66779980	9980	9980	9980	9980	0
104	20240621	194900	66779980	9980	9980	9980	9980	0
105	20240621	194800	66779980	9980	9980	9980	9980	0
106	20240621	194700	66779980	9980	9980	9980	9980	0
107	20240621	194600	66779980	9980	9980	9980	9980	0
108	20240621	194500	66779980	9980	9980	9980	9980	0
109	20240621	194400	66779980	9980	9980	9980	9980	0
110	20240621	194300	66779980	9980	9980	9980	9980	0
111	20240621	194200	66779980	9980	9980	9980	9980	0
112	20240621	194100	66779980	9980	9980	9980	9980	0
113	20240621	194000	66779980	9980	9980	9980	9980	0
114	20240621	193900	66779980	9980	9980	9980	9980	0
115	20240621	193800	66779980	9980	9980	9980	9980	0
116	20240621	193700	66779980	9980	9980	9980	9980	0
117	20240621	193600	66779980	9980	9980	9980	9980	0
118	20240621	193500	66779980	9980	9980	9980	9980	0
119	20240621	193400	66779980	9980	9980	9980	9980	0
120	20240621	193300	66779980	9980	9980	9980	9980	0
121	20240621	193200	66779980	9980	9980	9980	9980	0
122	20240621	193100	66779980	9980	9980	9980	9980	38
123	20240621	193000	66779980	9980	9980	9980	9980	0
124	20240621	192900	66779980	9980	9980	9980	9980	0
125	20240621	192800	66779980	9980	9980	9980	9980	0
126	20240621	192700	66779980	9980	9980	9980	9980	0
127	20240621	192600	66779980	9980	9980	9980	9980	0
128	20240621	192500	66779980	9980	9980	9980	9980	0
129	20240621	192400	66779980	9980	9980	9980	9980	0
130	20240621	192300	66779980	9980	9980	9980	9980	0
131	20240621	192200	66779980	9980	9980	9980	9980	0
132	20240621	192100	66779980	9980	9980	9980	9980	0
133	20240621	192000	66779980	9980	9980	9980	9980	0
134	20240621	191900	66779980	9980	9980	9980	9980	0
135	20240621	191800	66779980	9980	9980	9980	9980	0
136	20240621	191700	66779980	9980	9980	9980	9980	0
137	20240621	191600	66779980	9980	9980	9980	9980	0
138	20240621	191500	66779980	9980	9980	9980	9980	0
139	20240621	191400	66779980	9980	9980	9980	9980	0
140	20240621	191300	66779980	9980	9980	9980	9980	0
141	20240621	191200	66779980	9980	9980	9980	9980	0
142	20240621	191100	66779980	9980	9980	9980	9980	0
143	20240621	191000	66779980	9980	9980	9980	9980	0
144	20240621	190900	66779980	9980	9980	9980	9980	0
145	20240621	190800	66779980	9980	9980	9980	9980	0
146	20240621	190700	66779980	9980	9980	9980	9980	0
147	20240621	190600	66779980	9980	9980	9980	9980	0
148	20240621	190500	66779980	9980	9980	9980	9980	0
149	20240621	190400	66779980	9980	9980	9980	9980	0
150	20240621	190300	66779980	9980	9980	9980	9980	0
151	20240621	190200	66779980	9980	9980	9980	9980	0
152	20240621	190100	66779980	9980	9980	9980	9980	38
153	20240621	190000	66779980	9980	9980	9980	9980	0
154	20240621	185900	66779980	9980	9980	9980	9980	0
155	20240621	185800	66779980	9980	9980	9980	9980	0
156	20240621	185700	66779980	9980	9980	9980	9980	0
157	20240621	185600	66779980	9980	9980	9980	9980	0
158	20240621	185500	66779980	9980	9980	9980	9980	0
159	20240621	185400	66779980	9980	9980	9980	9980	0
160	20240621	185300	66779980	9980	9980	9980	9980	0
161	20240621	185200	66779980	9980	9980	9980	9980	0
162	20240621	185100	66779980	9980	9980	9980	9980	0
163	20240621	185000	66779980	9980	9980	9980	9980	0
164	20240621	184900	66779980	9980	9980	9980	9980	0
165	20240621	184800	66779980	9980	9980	9980	9980	0
166	20240621	184700	66779980	9980	9980	9980	9980	0
167	20240621	184600	66779980	9980	9980	9980	9980	0
168	20240621	184500	66779980	9980	9980	9980	9980	0
169	20240621	184400	66779980	9980	9980	9980	9980	0
170	20240621	184300	66779980	9980	9980	9980	9980	0
171	20240621	184200	66779980	9980	9980	9980	9980	0
172	20240621	184100	66779980	9980	9980	9980	9980	0
173	20240621	184000	66779980	9980	9980	9980	9980	0
174	20240621	183900	66779980	9980	9980	9980	9980	0
175	20240621	183800	66779980	9980	9980	9980	9980	0
176	20240621	183700	66779980	9980	9980	9980	9980	0
177	20240621	183600	66779980	9980	9980	9980	9980	0
178	20240621	183500	66779980	9980	9980	9980	9980	0
179	20240621	183400	66779980	9980	9980	9980	9980	0
180	20240621	183300	66779980	9980	9980	9980	9980	0
181	20240621	183200	66779980	9980	9980	9980	9980	0
182	20240621	183100	66779980	9980	9980	9980	9980	38
183	20240621	183000	66779980	9980	9980	9980	9980	0
184	20240621	182900	66779980	9980	9980	9980	9980	0
185	20240621	182800	66779980	9980	9980	9980	9980	0
186	20240621	182700	66779980	9980	9980	9980	9980	0
187	20240621	182600	66779980	9980	9980	9980	9980	0
188	20240621	182500	66779980	9980	9980	9980	9980	0
189	20240621	182400	66779980	9980	9980	9980	9980	0
190	20240621	182300	66779980	9980	9980	9980	9980	0
191	20240621	182200	66779980	9980	9980	9980	9980	0
192	20240621	182100	66779980	9980	9980	9980	9980	0
193	20240621	182000	66779980	9980	9980	9980	9980	0
194	20240621	181900	66779980	9980	9980	9980	9980	0
195	20240621	181800	66779980	9980	9980	9980	9980	0
196	20240621	181700	66779980	9980	9980	9980	9980	0
197	20240621	181600	66779980	9980	9980	9980	9980	0
198	20240621	181500	66779980	9980	9980	9980	9980	0
199	20240621	181400	66779980	9980	9980	9980	9980	0
200	20240621	181300	66779980	9980	9980	9980	9980	0
201	20240621	181200	66779980	9980	9980	9980	9980	0
202	20240621	181100	66779980	9980	9980	9980	9980	0
203	20240621	181000	66779980	9980	9980	9980	9980	0
204	20240621	180900	66779980	9980	9980	9980	9980	0
205	20240621	180800	66779980	9980	9980	9980	9980	0
206	20240621	180700	66779980	9980	9980	9980	9980	0
207	20240621	180600	66779980	9980	9980	9980	9980	0
208	20240621	180500	66779980	9980	9980	9980	9980	0
209	20240621	180400	66779980	9980	9980	9980	9980	0
210	20240621	180300	66779980	9980	9980	9980	9980	0
211	20240621	180200	66779980	9980	9980	9980	9980	0
212	20240621	180100	66779980	9980	9980	9980	9980	38
213	20240621	180000	66779980	9980	9980	9980	9980	0
214	20240621	175900	66779980	9980	9980	9980	9980	0
215	20240621	175800	66779980	9980	9980	9980	9980	0
216	20240621	175700	66779980	9980	9980	9980	9980	0
217	20240621	175600	66779980	9980	9980	9980	9980	0
218	20240621	175500	66779980	9980	9980	9980	9980	0
219	20240621	175400	66779980	9980	9980	9980	9980	0
220	20240621	175300	66779980	9980	9980	9980	9980	0
221	20240621	175200	66779980	9980	9980	9980	9980	0
222	20240621	175100	66779980	9980	9980	9980	9980	0
223	20240621	175000	66779980	9980	9980	9980	9980	0
224	20240621	174900	66779980	9980	9980	9980	9980	0
225	20240621	174800	66779980	9980	9980	9980	9980	0
226	20240621	174700	66779980	9980	9980	9980	9980	0
227	20240621	174600	66779980	9980	9980	9980	9980	0
228	20240621	174500	66779980	9980	9980	9980	9980	0
229	20240621	174400	66779980	9980	9980	9980	9980	0
230	20240621	174300	66779980	9980	9980	9980	9980	0
231	20240621	174200	66779980	9980	9980	9980	9980	0
232	20240621	174100	66779980	9980	9980	9980	9980	0
233	20240621	174000	66779980	9980	9980	9980	9980	0
234	20240621	173900	66779980	9980	9980	9980	9980	0
235	20240621	173800	66779980	9980	9980	9980	9980	0
236	20240621	173700	66779980	9980	9980	9980	9980	0
237	20240621	173600	66779980	9980	9980	9980	9980	0
238	20240621	173500	66779980	9980	9980	9980	9980	0
239	20240621	173400	66779980	9980	9980	9980	9980	0
240	20240621	173300	66779980	9980	9980	9980	9980	0
241	20240621	173200	66779980	9980	9980	9980	9980	0
242	20240621	173100	66779980	9980	9980	9980	9980	38
243	20240621	173000	66779980	9980	9980	9980	9980	0
244	20240621	172900	66779980	9980	9980	9980	9980	0
245	20240621	172800	66779980	9980	9980	9980	9980	0
246	20240621	172700	66779980	9980	9980	9980	9980	0
247	20240621	172600	66779980	9980	9980	9980	9980	0
248	20240621	172500	66779980	9980	9980	9980	9980	0
249	20240621	172400	66779980	9980	9980	9980	9980	0
250	20240621	172300	66779980	9980	9980	9980	9980	0
251	20240621	172200	66779980	9980	9980	9980	9980	0
252	20240621	172100	66779980	9980	9980	9980	9980	0
253	20240621	172000	66779980	9980	9980	9980	9980	0
254	20240621	171900	66779980	9980	9980	9980	9980	0
255	20240621	171800	66779980	9980	9980	9980	9980	0
256	20240621	171700	66779980	9980	9980	9980	9980	0
257	20240621	171600	66779980	9980	9980	9980	9980	0
258	20240621	171500	66779980	9980	9980	9980	9980	0
259	20240621	171400	66779980	9980	9980	9980	9980	0
260	20240621	171300	66779980	9980	9980	9980	9980	0
261	20240621	171200	66779980	9980	9980	9980	9980	0
262	20240621	171100	66779980	9980	9980	9980	9980	0
263	20240621	171000	66779980	9980	9980	9980	9980	0
264	20240621	170900	66779980	9980	9980	9980	9980	0
265	20240621	170800	66779980	9980	9980	9980	9980	0
266	20240621	170700	66779980	9980	9980	9980	9980	0
267	20240621	170600	66779980	9980	9980	9980	9980	0
268	20240621	170500	66779980	9980	9980	9980	9980	0
269	20240621	170400	66779980	9980	9980	9980	9980	0
270	20240621	170300	66779980	9980	9980	9980	9980	0
271	20240621	170200	66779980	9980	9980	9980	9980	0
272	20240621	170100	66779980	9980	9980	9980	9980	38
273	20240621	170000	66779980	9980	9980	9980	9980	0
274	20240621	165900	66779980	9980	9980	9980	9980	0
275	20240621	165800	66779980	9980	9980	9980	9980	0
276	20240621	165700	66779980	9980	9980	9980	9980	0
277	20240621	165600	66779980	9980	9980	9980	9980	0
278	20240621	165500	66779980	9980	9980	9980	9980	0
279	20240621	165400	66779980	9980	9980	9980	9980	0
280	20240621	165300	66779980	9980	9980	9980	9980	0
281	20240621	165200	66779980	9980	9980	9980	9980	0
282	20240621	165100	66779980	9980	9980	9980	9980	0
283	20240621	165000	66779980	9980	9980	9980	9980	0
284	20240621	164900	66779980	9980	9980	9980	9980	0
285	20240621	164800	66779980	9980	9980	9980	9980	0
286	20240621	164700	66779980	9980	9980	9980	9980	0
287	20240621	164600	66779980	9980	9980	9980	9980	0
288	20240621	164500	66779980	9980	9980	9980	9980	0
289	20240621	164400	66779980	9980	9980	9980	9980	0
290	20240621	164300	66779980	9980	9980	9980	9980	0
291	20240621	164200	66779980	9980	9980	9980	9980	0
292	20240621	164100	66779980	9980	9980	9980	9980	0
293	20240621	164000	66779980	9980	9980	9980	9980	0
294	20240621	163900	66779980	9980	9980	9980	9980	0
295	20240621	163800	66779980	9980	9980	9980	9980	0
296	20240621	163700	66779980	9980	9980	9980	9980	0
297	20240621	163600	66779980	9980	9980	9980	9980	0
298	20240621	163500	66779980	9980	9980	9980	9980	0
299	20240621	163400	66779980	9980	9980	9980	9980	0
300	20240621	163300	66779980	9980	9980	9980	9980	0
301	20240621	163200	66779980	9980	9980	9980	9980	0
302	20240621	163100	66779980	9980	9980	9980	9980	38
303	20240621	163000	66779980	9980	9980	9980	9980	0
304	20240621	162900	66779980	9980	9980	9980	9980	0
305	20240621	162800	66779980	9980	9980	9980	9980	0
306	20240621	162700	66779980	9980	9980	9980	9980	0
307	20240621	162600	66779980	9980	9980	9980	9980	0
308	20240621	162500	66779980	9980	9980	9980	9980	0
309	20240621	162400	66779980	9980	9980	9980	9980	0
310	20240621	162300	66779980	9980	9980	9980	9980	0
311	20240621	162200	66779980	9980	9980	9980	9980	0
312	20240621	162100	66779980	9980	9980	9980	9980	0
313	20240621	162000	66779980	9980	9980	9980	9980	0
314	20240621	161900	66779980	9980	9980	9980	9980	0
315	20240621	161800	66779980	9980	9980	9980	9980	0
316	20240621	161700	66779980	9980	9980	9980	9980	0
317	20240621	161600	66779980	9980	9980	9980	9980	0
318	20240621	161500	66779980	9980	9980	9980	9980	0
319	20240621	161400	66779980	9980	9980	9980	9980	0
320	20240621	161300	66779980	9980	9980	9980	9980	0
321	20240621	161200	66779980	9980	9980	9980	9980	0
322	20240621	161100	66779980	9980	9980	9980	9980	0
323	20240621	161000	66779980	9980	9980	9980	9980	0
324	20240621	160900	66779980	9980	9980	9980	9980	0
325	20240621	160800	66779980	9980	9980	9980	9980	0
326	20240621	160700	66779980	9980	9980	9980	9980	0
327	20240621	160600	66779980	9980	9980	9980	9980	0
328	20240621	160500	66779980	9980	9980	9980	9980	0
329	20240621	160400	66779980	9980	9980	9980	9980	0
330	20240621	160300	66779980	9980	9980	9980	9980	0
331	20240621	160200	66779980	9980	9980	9980	9980	0
332	20240621	160100	66779980	9980	9980	9980	9980	38
333	20240621	160000	66779980	9980	9980	9980	9980	0
334	20240621	155900	66779980	9980	9980	9980	9980	0
335	20240621	155800	66779980	9980	9980	9980	9980	0
336	20240621	155700	66779980	9980	9980	9980	9980	0
337	20240621	155600	66779980	9980	9980	9980	9980	0
338	20240621	155500	66779980	9980	9980	9980	9980	0
339	20240621	155400	66779980	9980	9980	9980	9980	0
340	20240621	155300	66779980	9980	9980	9980	9980	0
341	20240621	155200	66779980	9980	9980	9980	9980	0
342	20240621	155100	66779980	9980	9980	9980	9980	0
343	20240621	155000	66779980	9980	9980	9980	9980	0
344	20240621	154900	66779980	9980	9980	9980	9980	0
345	20240621	154800	66779980	9980	9980	9980	9980	0
346	20240621	154700	66779980	9980	9980	9980	9980	0
347	20240621	154600	66779980	9980	9980	9980	9980	0
348	20240621	154500	66779980	9980	9980	9980	9980	0
349	20240621	154400	66779980	9980	9980	9980	9980	0
350	20240621	154300	66779980	9980	9980	9980	9980	0
351	20240621	154200	66779980	9980	9980	9980	9980	0
352	20240621	154100	66779980	9980	9980	9980	9980	0
353	20240621	154000	66779980	9980	9980	9980	9980	0
354	20240621	153900	66779980	9980	9980	9980	9980	0
355	20240621	153800	66779980	9980	9980	9980	9980	0
356	20240621	153700	66779980	9980	9980	9980	9980	0
357	20240621	153600	66779980	9980	9980	9980	9980	0
358	20240621	153500	66779980	9980	9980	9980	9980	0
359	20240621	153400	66779980	9980	9980	9980	9980	0
360	20240621	153300	66779980	9980	9980	9980	9980	0
361	20240621	153200	66779980	9980	9980	9980	9980	0
362	20240621	153100	66779980	9980	9980	9980	9980	38
363	20240621	153000	66779980	9980	9980	9980	9980	38
364	20240621	152900	66400740	9980	9980	9980	9980	0
365	20240621	152800	66400740	9980	9980	9980	9980	0
366	20240621	152700	66400740	9980	9980	9980	9980	0
367	20240621	152600	66400740	9980	9980	9980	9980	0
368	20240621	152500	66400740	9980	9980	9980	9980	0
369	20240621	152400	66400740	9980	9980	9980	9980	0
370	20240621	152300	66400740	9980	9980	9980	9980	0
371	20240621	152200	66400740	9980	9980	9980	9980	0
372	20240621	152100	66400740	9980	9980	9980	9980	0
373	20240621	152000	66400740	9980	9980	9980	9980	0
374	20240621	151900	66400740	9980	9980	9980	9980	0
375	20240621	151800	66400740	9980	9980	9980	9980	0
376	20240621	151700	66400740	9980	9980	9980	9980	0
377	20240621	151600	66400740	9980	9980	9980	9980	0
378	20240621	151500	66400740	9980	9980	9980	9980	0
379	20240621	151400	66400740	9980	9980	9980	9980	3
380	20240621	151300	66370800	9970	9970	9970	9970	0
381	20240621	151200	66370800	9970	9970	9970	9970	0
382	20240621	151100	66370800	9970	9970	9970	9970	0
383	20240621	151000	66370800	9970	9970	9970	9970	6
384	20240621	150900	66310980	9970	9970	9970	9970	0
385	20240621	150800	66310980	9970	9970	9970	9970	0
386	20240621	150700	66310980	9970	9970	9970	9970	0
387	20240621	150600	66310980	9970	9970	9970	9970	0
388	20240621	150500	66310980	9970	9970	9970	9970	0
389	20240621	150400	66310980	9970	9970	9970	9970	50
390	20240621	150300	65812480	9980	9980	9980	9980	0
391	20240621	150200	65812480	9980	9980	9980	9980	0
392	20240621	150100	65812480	9980	9980	9980	9980	0
393	20240621	150000	65812480	9980	9970	9980	9970	12
394	20240621	145900	65692830	9970	9970	9970	9970	0
395	20240621	145800	65692830	9970	9970	9970	9970	0
396	20240621	145700	65692830	9970	9970	9970	9970	0
397	20240621	145600	65692830	9970	9970	9970	9970	9
398	20240621	145500	65603100	9970	9970	9970	9970	0
399	20240621	145400	65603100	9970	9970	9970	9970	0
400	20240621	145300	65603100	9970	9970	9970	9970	0
401	20240621	145200	65603100	9970	9970	9970	9970	10
402	20240621	145100	65503400	9970	9970	9970	9970	0
403	20240621	145000	65503400	9970	9970	9970	9970	0
404	20240621	144900	65503400	9970	9970	9970	9970	16
405	20240621	144800	65343880	9970	9970	9970	9970	0
406	20240621	144700	65343880	9970	9970	9970	9970	0
407	20240621	144600	65343880	9970	9980	9980	9970	9
408	20240621	144500	65254110	9980	9980	9980	9980	0
409	20240621	144400	65254110	9980	9980	9980	9980	3
410	20240621	144300	65224170	9980	9980	9980	9980	0
411	20240621	144200	65224170	9980	9970	9980	9970	15
412	20240621	144100	65074580	9970	9970	9970	9970	0
413	20240621	144000	65074580	9970	9970	9970	9970	0
414	20240621	143900	65074580	9970	9970	9970	9970	0
415	20240621	143800	65074580	9970	9970	9970	9970	11
416	20240621	143700	64964910	9970	9970	9970	9970	0
417	20240621	143600	64964910	9970	9970	9970	9970	0
418	20240621	143500	64964910	9970	9970	9970	9970	0
419	20240621	143400	64964910	9970	9970	9970	9970	10
420	20240621	143300	64865210	9970	9970	9970	9970	0
421	20240621	143200	64865210	9970	9970	9970	9970	0
422	20240621	143100	64865210	9970	9970	9970	9970	9
423	20240621	143000	64775480	9970	9970	9970	9970	0
424	20240621	142900	64775480	9970	9970	9970	9970	0
425	20240621	142800	64775480	9970	9970	9970	9970	0
426	20240621	142700	64775480	9970	9970	9970	9970	10
427	20240621	142600	64675780	9970	9970	9970	9970	0
428	20240621	142500	64675780	9970	9970	9970	9970	0
429	20240621	142400	64675780	9970	9970	9970	9970	9
430	20240621	142300	64586050	9970	9970	9970	9970	0
431	20240621	142200	64586050	9970	9970	9970	9970	0
432	20240621	142100	64586050	9970	9970	9970	9970	0
433	20240621	142000	64586050	9970	9970	9970	9970	10
434	20240621	141900	64486350	9970	9970	9970	9970	0
435	20240621	141800	64486350	9970	9970	9970	9970	0
436	20240621	141700	64486350	9970	9970	9970	9970	9
437	20240621	141600	64396620	9970	9970	9970	9970	0
438	20240621	141500	64396620	9970	9970	9970	9970	0
439	20240621	141400	64396620	9970	9970	9970	9970	0
440	20240621	141300	64396620	9970	9970	9970	9970	10
441	20240621	141200	64296920	9970	9970	9970	9970	1
442	20240621	141100	64286950	9960	9960	9960	9960	0
443	20240621	141000	64286950	9960	9960	9960	9960	0
444	20240621	140900	64286950	9960	9960	9960	9960	9
445	20240621	140800	64197310	9960	9960	9960	9960	0
446	20240621	140700	64197310	9960	9960	9960	9960	0
447	20240621	140600	64197310	9960	9960	9960	9960	10
448	20240621	140500	64097710	9960	9960	9960	9960	0
449	20240621	140400	64097710	9960	9960	9960	9960	0
450	20240621	140300	64097710	9960	9960	9960	9960	0
451	20240621	140200	64097710	9960	9960	9960	9960	10
452	20240621	140100	63998110	9960	9960	9960	9960	0
453	20240621	140000	63998110	9960	9960	9960	9960	0
454	20240621	135900	63998110	9960	9960	9960	9960	10
455	20240621	135800	63898510	9960	9960	9960	9960	0
456	20240621	135700	63898510	9960	9960	9960	9960	0
457	20240621	135600	63898510	9960	9960	9960	9960	0
458	20240621	135500	63898510	9960	9960	9960	9960	10
459	20240621	135400	63798910	9960	9960	9960	9960	0
460	20240621	135300	63798910	9960	9960	9960	9960	0
461	20240621	135200	63798910	9960	9960	9960	9960	0
462	20240621	135100	63798910	9960	9960	9960	9960	10
463	20240621	135000	63699310	9960	9960	9960	9960	0
464	20240621	134900	63699310	9960	9960	9960	9960	0
465	20240621	134800	63699310	9960	9960	9960	9960	9
466	20240621	134700	63609670	9960	9960	9960	9960	0
467	20240621	134600	63609670	9960	9960	9960	9960	0
468	20240621	134500	63609670	9960	9960	9960	9960	0
469	20240621	134400	63609670	9960	9960	9960	9960	15
470	20240621	134300	63460270	9960	9960	9960	9960	0
471	20240621	134200	63460270	9960	9960	9960	9960	5
472	20240621	134100	63410470	9980	9980	9980	9980	0
473	20240621	134000	63410470	9980	9980	9980	9980	0
474	20240621	133900	63410470	9980	9980	9980	9980	1
475	20240621	133800	63400490	9960	9960	9960	9960	0
476	20240621	133700	63400490	9960	9960	9960	9960	10
477	20240621	133600	63300890	9960	9960	9960	9960	0
478	20240621	133500	63300890	9960	9960	9960	9960	0
479	20240621	133400	63300890	9960	9960	9960	9960	10
480	20240621	133300	63201290	9960	9960	9960	9960	0
481	20240621	133200	63201290	9960	9960	9960	9960	0
482	20240621	133100	63201290	9960	9960	9960	9960	0
483	20240621	133000	63201290	9960	9960	9960	9960	10
484	20240621	132900	63101690	9960	9960	9960	9960	0
485	20240621	132800	63101690	9960	9960	9960	9960	0
486	20240621	132700	63101690	9960	9960	9960	9960	0
487	20240621	132600	63101690	9960	9960	9960	9960	10
488	20240621	132500	63002090	9960	9960	9960	9960	0
489	20240621	132400	63002090	9960	9960	9960	9960	0
490	20240621	132300	63002090	9960	9960	9960	9960	10
491	20240621	132200	62902490	9960	9960	9960	9960	0
492	20240621	132100	62902490	9960	9960	9960	9960	0
493	20240621	132000	62902490	9960	9960	9960	9960	0
494	20240621	131900	62902490	9960	9960	9960	9960	10
495	20240621	131800	62802890	9960	9960	9960	9960	0
496	20240621	131700	62802890	9960	9960	9960	9960	0
497	20240621	131600	62802890	9960	9960	9960	9960	16
498	20240621	131500	62643530	9960	9960	9960	9960	0
499	20240621	131400	62643530	9960	9960	9960	9960	0
500	20240621	131300	62643530	9960	9960	9960	9960	4
501	20240621	131200	62603690	9970	9970	9970	9970	1
502	20240621	131100	62593720	9970	9970	9970	9970	1
503	20240621	131000	62583750	9960	9960	9960	9960	0
504	20240621	130900	62583750	9960	9960	9960	9960	5
505	20240621	130800	62533950	9960	9960	9960	9960	4
506	20240621	130700	62494110	9960	9960	9960	9960	0
507	20240621	130600	62494110	9960	9960	9960	9960	0
508	20240621	130500	62494110	9960	9960	9960	9960	14
509	20240621	130400	62354670	9960	9960	9960	9960	0
510	20240621	130300	62354670	9960	9960	9960	9960	5
511	20240621	130200	62304870	9990	9990	9990	9990	0
512	20240621	130100	62304870	9990	9990	9990	9990	0
513	20240621	130000	62304870	9990	9990	9990	9990	0
514	20240621	125900	62304870	9990	9990	9990	9990	2
515	20240621	125800	62284890	9960	9960	9960	9960	11
516	20240621	125700	62175330	9960	9960	9960	9960	4
517	20240621	125600	62135490	9960	9960	9960	9960	0
518	20240621	125500	62135490	9960	9960	9960	9960	0
519	20240621	125400	62135490	9960	9960	9960	9960	10
520	20240621	125300	62035890	9960	9960	9960	9960	0
521	20240621	125200	62035890	9960	9960	9960	9960	0
522	20240621	125100	62035890	9960	9960	9960	9960	9
523	20240621	125000	61946250	9960	9960	9960	9960	0
524	20240621	124900	61946250	9960	9960	9960	9960	0
525	20240621	124800	61946250	9960	9960	9960	9960	0
526	20240621	124700	61946250	9960	9960	9960	9960	10
527	20240621	124600	61846650	9960	9960	9960	9960	0
528	20240621	124500	61846650	9960	9960	9960	9960	0
529	20240621	124400	61846650	9960	9960	9960	9960	0
530	20240621	124300	61846650	9960	9960	9960	9960	10
531	20240621	124200	61747050	9960	9960	9960	9960	0
532	20240621	124100	61747050	9960	9960	9960	9960	0
533	20240621	124000	61747050	9960	9960	9960	9960	10
534	20240621	123900	61647450	9960	9960	9960	9960	0
535	20240621	123800	61647450	9960	9960	9960	9960	0
536	20240621	123700	61647450	9960	9960	9960	9960	0
537	20240621	123600	61647450	9960	9960	9960	9960	14
538	20240621	123500	61508010	9960	9960	9960	9960	0
539	20240621	123400	61508010	9960	9960	9960	9960	4
540	20240621	123300	61468170	9960	9960	9960	9960	6
541	20240621	123200	61408410	9990	9970	9990	9970	500
542	20240621	123100	56413430	9960	9960	9960	9960	5
543	20240621	123000	56363630	9990	9990	9990	9990	0
544	20240621	122900	56363630	9990	9990	9990	9990	0
545	20240621	122800	56363630	9990	9990	9990	9990	0
546	20240621	122700	56363630	9990	9970	9990	9970	1000
547	20240621	122600	46375400	9960	9960	9960	9960	10
548	20240621	122500	46275800	9960	9960	9960	9960	5
549	20240621	122400	46226000	9960	9960	9960	9960	0
550	20240621	122300	46226000	9960	9960	9960	9960	0
551	20240621	122200	46226000	9960	9960	9960	9960	10
552	20240621	122100	46126400	9960	9960	9960	9960	0
553	20240621	122000	46126400	9960	9960	9960	9960	0
554	20240621	121900	46126400	9960	9960	9960	9960	0
555	20240621	121800	46126400	9960	9960	9960	9960	10
556	20240621	121700	46026800	9960	9960	9960	9960	0
557	20240621	121600	46026800	9960	9960	9960	9960	0
558	20240621	121500	46026800	9960	9960	9960	9960	11
559	20240621	121400	45917240	9960	9960	9960	9960	0
560	20240621	121300	45917240	9960	9960	9960	9960	0
561	20240621	121200	45917240	9960	9960	9960	9960	0
562	20240621	121100	45917240	9960	9960	9960	9960	10
563	20240621	121000	45817640	9960	9960	9960	9960	0
564	20240621	120900	45817640	9960	9960	9960	9960	0
565	20240621	120800	45817640	9960	9960	9960	9960	10
566	20240621	120700	45718040	9960	9960	9960	9960	0
567	20240621	120600	45718040	9960	9960	9960	9960	0
568	20240621	120500	45718040	9960	9960	9960	9960	0
569	20240621	120400	45718040	9960	9960	9960	9960	15
570	20240621	120300	45568640	9960	9960	9960	9960	0
571	20240621	120200	45568640	9960	9960	9960	9960	0
572	20240621	120100	45568640	9960	9960	9960	9960	5
573	20240621	120000	45518840	9970	9970	9970	9970	30
574	20240621	115900	45219740	9970	9970	9970	9970	0
575	20240621	115800	45219740	9970	9970	9970	9970	0
576	20240621	115700	45219740	9970	9970	9970	9970	9
577	20240621	115600	45130010	9970	9970	9970	9970	0
578	20240621	115500	45130010	9970	9970	9970	9970	0
579	20240621	115400	45130010	9970	9970	9970	9970	0
580	20240621	115300	45130010	9970	9970	9970	9970	9
581	20240621	115200	45040280	9970	9970	9970	9970	0
582	20240621	115100	45040280	9970	9970	9970	9970	0
583	20240621	115000	45040280	9970	9970	9970	9970	10
584	20240621	114900	44940580	9970	9970	9970	9970	0
585	20240621	114800	44940580	9970	9970	9970	9970	0
586	20240621	114700	44940580	9970	9970	9970	9970	0
587	20240621	114600	44940580	9970	9970	9970	9970	11
588	20240621	114500	44830910	9970	9970	9970	9970	0
589	20240621	114400	44830910	9970	9970	9970	9970	0
590	20240621	114300	44830910	9970	9970	9970	9970	5
591	20240621	114200	44781060	9970	9970	9970	9970	5
592	20240621	114100	44731210	9970	9970	9970	9970	0
593	20240621	114000	44731210	9970	9970	9970	9970	0
594	20240621	113900	44731210	9970	9970	9970	9970	10
595	20240621	113800	44631510	9970	9970	9970	9970	0
596	20240621	113700	44631510	9970	9970	9970	9970	0
597	20240621	113600	44631510	9970	9970	9970	9970	0
598	20240621	113500	44631510	9970	9970	9970	9970	10
599	20240621	113400	44531810	9970	9970	9970	9970	0
600	20240621	113300	44531810	9970	9970	9970	9970	0
601	20240621	113200	44531810	9970	9970	9970	9970	11
602	20240621	113100	44422140	9970	9970	9970	9970	0
603	20240621	113000	44422140	9970	9970	9970	9970	0
604	20240621	112900	44422140	9970	9970	9970	9970	0
605	20240621	112800	44422140	9970	9970	9970	9970	10
606	20240621	112700	44322440	9970	9970	9970	9970	0
607	20240621	112600	44322440	9970	9970	9970	9970	0
608	20240621	112500	44322440	9970	9970	9970	9970	9
609	20240621	112400	44232710	9970	9970	9970	9970	0
610	20240621	112300	44232710	9970	9970	9970	9970	0
611	20240621	112200	44232710	9970	9970	9970	9970	0
612	20240621	112100	44232710	9970	9970	9970	9970	10
613	20240621	112000	44133010	9970	9970	9970	9970	0
614	20240621	111900	44133010	9970	9970	9970	9970	101
615	20240621	111800	43126040	9970	9970	9970	9970	506
616	20240621	111700	38081220	9970	9970	9970	9970	5
617	20240621	111600	38031370	9970	9970	9970	9970	0
618	20240621	111500	38031370	9970	9970	9970	9970	4
619	20240621	111400	37991490	9970	9970	9970	9970	9
620	20240621	111300	37901760	9970	9970	9970	9970	0
621	20240621	111200	37901760	9970	9970	9970	9970	0
622	20240621	111100	37901760	9970	9970	9970	9970	0
623	20240621	111000	37901760	9970	9970	9970	9970	10
624	20240621	110900	37802060	9970	9970	9970	9970	0
625	20240621	110800	37802060	9970	9970	9970	9970	0
626	20240621	110700	37802060	9970	9970	9970	9970	10
627	20240621	110600	37702360	9970	9970	9970	9970	0
628	20240621	110500	37702360	9970	9970	9970	9970	0
629	20240621	110400	37702360	9970	9970	9970	9970	0
630	20240621	110300	37702360	9970	9970	9970	9970	10
631	20240621	110200	37602660	9970	9970	9970	9970	0
632	20240621	110100	37602660	9970	9970	9970	9970	0
633	20240621	110000	37602660	9970	9970	9970	9970	5
634	20240621	105900	37552810	9970	9970	9970	9970	4
635	20240621	105800	37512930	9970	9970	9970	9970	0
636	20240621	105700	37512930	9970	9970	9970	9970	0
637	20240621	105600	37512930	9970	9970	9970	9970	10
638	20240621	105500	37413230	9970	9970	9970	9970	0
639	20240621	105400	37413230	9970	9970	9970	9970	0
640	20240621	105300	37413230	9970	9970	9970	9970	0
641	20240621	105200	37413230	9970	9970	9970	9970	10
642	20240621	105100	37313530	9970	9970	9970	9970	0
643	20240621	105000	37313530	9970	9970	9970	9970	0
644	20240621	104900	37313530	9970	9970	9970	9970	11
645	20240621	104800	37203860	9970	9970	9970	9970	0
646	20240621	104700	37203860	9970	9970	9970	9970	0
647	20240621	104600	37203860	9970	9970	9970	9970	0
648	20240621	104500	37203860	9970	9970	9970	9970	10
649	20240621	104400	37104160	9970	9970	9970	9970	0
650	20240621	104300	37104160	9970	9970	9970	9970	0
651	20240621	104200	37104160	9970	9970	9970	9970	9
652	20240621	104100	37014430	9970	9970	9970	9970	0
653	20240621	104000	37014430	9970	9970	9970	9970	0
654	20240621	103900	37014430	9970	9970	9970	9970	0
655	20240621	103800	37014430	9970	9970	9970	9970	15
656	20240621	103700	36864880	9970	9970	9970	9970	0
657	20240621	103600	36864880	9970	9970	9970	9970	0
658	20240621	103500	36864880	9970	9970	9970	9970	5
659	20240621	103400	36815030	9990	9990	9990	9990	0
660	20240621	103300	36815030	9990	9990	9990	9990	0
661	20240621	103200	36815030	9990	9980	9990	9980	30
662	20240621	103100	36515340	9970	9970	9970	9970	10
663	20240621	103000	36415640	9970	9970	9970	9970	0
664	20240621	102900	36415640	9970	9970	9970	9970	0
665	20240621	102800	36415640	9970	9970	9970	9970	0
666	20240621	102700	36415640	9970	9970	9970	9970	10
667	20240621	102600	36315940	9970	9970	9970	9970	0
668	20240621	102500	36315940	9970	9970	9970	9970	0
669	20240621	102400	36315940	9970	9970	9970	9970	15
670	20240621	102300	36166390	9970	9970	9970	9970	0
671	20240621	102200	36166390	9970	9970	9970	9970	0
672	20240621	102100	36166390	9970	9970	9970	9970	4
673	20240621	102000	36126510	9970	9970	9970	9970	1
674	20240621	101900	36116540	9980	9980	9980	9980	0
675	20240621	101800	36116540	9980	9980	9980	9980	0
676	20240621	101700	36116540	9980	9980	9980	9980	5
677	20240621	101600	36066640	9980	9980	9980	9980	5
678	20240621	101500	36016740	9970	9970	9970	9970	0
679	20240621	101400	36016740	9970	9970	9970	9970	0
680	20240621	101300	36016740	9970	9970	9970	9970	10
681	20240621	101200	35917040	9970	9970	9970	9970	0
682	20240621	101100	35917040	9970	9970	9970	9970	0
683	20240621	101000	35917040	9970	9970	9970	9970	175
684	20240621	100900	34172290	9970	9970	9970	9970	5
685	20240621	100800	34122440	9970	9970	9970	9970	0
686	20240621	100700	34122440	9970	9970	9970	9970	0
687	20240621	100600	34122440	9970	9970	9970	9970	9
688	20240621	100500	34032710	9970	9970	9970	9970	0
689	20240621	100400	34032710	9970	9970	9970	9970	0
690	20240621	100300	34032710	9970	9970	9970	9970	0
691	20240621	100200	34032710	9970	9970	9970	9970	11
692	20240621	100100	33923040	9970	9970	9970	9970	0
693	20240621	100000	33923040	9970	9970	9970	9970	0
694	20240621	095900	33923040	9970	9970	9970	9970	10
695	20240621	095800	33823340	9970	9970	9970	9970	0
696	20240621	095700	33823340	9970	9970	9970	9970	0
697	20240621	095600	33823340	9970	9970	9970	9970	0
698	20240621	095500	33823340	9970	9970	9970	9970	10
699	20240621	095400	33723640	9970	9970	9970	9970	0
700	20240621	095300	33723640	9970	9970	9970	9970	0
701	20240621	095200	33723640	9970	9970	9970	9970	5
702	20240621	095100	33673790	9970	9970	9970	9970	4
703	20240621	095000	33633910	9970	9970	9970	9970	0
704	20240621	094900	33633910	9970	9970	9970	9970	0
705	20240621	094800	33633910	9970	9970	9970	9970	16
706	20240621	094700	33474390	9970	9970	9970	9970	0
707	20240621	094600	33474390	9970	9970	9970	9970	5
708	20240621	094500	33424540	9970	9970	9970	9970	2
709	20240621	094400	33404600	9970	9970	9970	9970	5
710	20240621	094300	33354750	10000	9970	10000	9970	2
711	20240621	094200	33334780	9970	9970	9970	9970	5
712	20240621	094100	33284930	9990	9990	9990	9990	1
713	20240621	094000	33274940	10000	10000	10000	10000	0
714	20240621	093900	33274940	10000	9980	10000	9980	2200
715	20240621	093800	11295980	9970	9970	9970	9970	0
716	20240621	093700	11295980	9970	9970	9970	9970	9
717	20240621	093600	11206250	9970	9970	9970	9970	0
718	20240621	093500	11206250	9970	9970	9970	9970	0
719	20240621	093400	11206250	9970	9970	9970	9970	11
720	20240621	093300	11096580	9970	9970	9970	9970	0
721	20240621	093200	11096580	9970	9970	9970	9970	1
722	20240621	093100	11086610	9980	9980	9980	9980	1
723	20240621	093000	11076630	9970	9970	9970	9970	10
724	20240621	092900	10976930	9970	9970	9970	9970	0
725	20240621	092800	10976930	9970	9970	9970	9970	0
726	20240621	092700	10976930	9970	9970	9970	9970	9
727	20240621	092600	10887200	9970	9970	9970	9970	0
728	20240621	092500	10887200	9970	9970	9970	9970	0
729	20240621	092400	10887200	9970	9970	9970	9970	0
730	20240621	092300	10887200	9970	9970	9970	9970	9
731	20240621	092200	10797470	9970	9970	9970	9970	0
732	20240621	092100	10797470	9970	9970	9970	9970	0
733	20240621	092000	10797470	9970	9970	9970	9970	0
734	20240621	091900	10797470	9970	9970	9970	9970	10
735	20240621	091800	10697770	9970	9970	9970	9970	4
736	20240621	091700	10657890	9970	9970	9970	9970	0
737	20240621	091600	10657890	9970	9970	9970	9970	947
738	20240621	091500	1216300	9970	9970	9970	9970	0
739	20240621	091400	1216300	9970	9970	9970	9970	0
740	20240621	091300	1216300	9970	9970	9970	9970	0
741	20240621	091200	1216300	9970	9970	9970	9970	9
742	20240621	091100	1126570	9970	9970	9970	9970	88
743	20240621	091000	249210	9960	9960	9960	9960	0
744	20240621	090900	249210	9960	9960	9960	9960	4
745	20240621	090800	209370	9970	9970	9970	9970	0
746	20240621	090700	209370	9970	9970	9970	9970	10
747	20240621	090600	109670	9970	9970	9970	9970	0
748	20240621	090500	109670	9970	9970	9970	9970	11
749	20240621	090400	0	10000	10000	10000	10000	0
750	20240621	090300	0	10000	10000	10000	10000	0
751	20240621	090200	0	10000	10000	10000	10000	0
752	20240621	090100	0	10000	10000	10000	10000	0
753	20240621	090000	0	10000	10000	10000	10000	0