KissMeData/069510/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	194600	86664770	9730	9730	9730	9730	65
3	20240621	194500	86664770	9730	9730	9730	9730	0
4	20240621	194400	86664770	9730	9730	9730	9730	0
5	20240621	194300	86664770	9730	9730	9730	9730	0
6	20240621	194200	86664770	9730	9730	9730	9730	0
7	20240621	194100	86664770	9730	9730	9730	9730	0
8	20240621	194000	86664770	9730	9730	9730	9730	0
9	20240621	193900	86664770	9730	9730	9730	9730	0
10	20240621	193800	86664770	9730	9730	9730	9730	0
11	20240621	193700	86664770	9730	9730	9730	9730	0
12	20240621	193600	86664770	9730	9730	9730	9730	0
13	20240621	193500	86664770	9730	9730	9730	9730	0
14	20240621	193400	86664770	9730	9730	9730	9730	0
15	20240621	193300	86664770	9730	9730	9730	9730	0
16	20240621	193200	86664770	9730	9730	9730	9730	0
17	20240621	193100	86664770	9730	9730	9730	9730	0
18	20240621	193000	86664770	9730	9730	9730	9730	0
19	20240621	192900	86664770	9730	9730	9730	9730	0
20	20240621	192800	86664770	9730	9730	9730	9730	0
21	20240621	192700	86664770	9730	9730	9730	9730	0
22	20240621	192600	86664770	9730	9730	9730	9730	0
23	20240621	192500	86664770	9730	9730	9730	9730	0
24	20240621	192400	86664770	9730	9730	9730	9730	0
25	20240621	192300	86664770	9730	9730	9730	9730	0
26	20240621	192200	86664770	9730	9730	9730	9730	0
27	20240621	192100	86664770	9730	9730	9730	9730	0
28	20240621	192000	86664770	9730	9730	9730	9730	0
29	20240621	191900	86664770	9730	9730	9730	9730	0
30	20240621	191800	86664770	9730	9730	9730	9730	0
31	20240621	191700	86664770	9730	9730	9730	9730	0
32	20240621	191600	86664770	9730	9730	9730	9730	65
33	20240621	191500	86664770	9730	9730	9730	9730	0
34	20240621	191400	86664770	9730	9730	9730	9730	0
35	20240621	191300	86664770	9730	9730	9730	9730	0
36	20240621	191200	86664770	9730	9730	9730	9730	0
37	20240621	191100	86664770	9730	9730	9730	9730	0
38	20240621	191000	86664770	9730	9730	9730	9730	0
39	20240621	190900	86664770	9730	9730	9730	9730	0
40	20240621	190800	86664770	9730	9730	9730	9730	0
41	20240621	190700	86664770	9730	9730	9730	9730	0
42	20240621	190600	86664770	9730	9730	9730	9730	0
43	20240621	190500	86664770	9730	9730	9730	9730	0
44	20240621	190400	86664770	9730	9730	9730	9730	0
45	20240621	190300	86664770	9730	9730	9730	9730	0
46	20240621	190200	86664770	9730	9730	9730	9730	0
47	20240621	190100	86664770	9730	9730	9730	9730	0
48	20240621	190000	86664770	9730	9730	9730	9730	0
49	20240621	185900	86664770	9730	9730	9730	9730	0
50	20240621	185800	86664770	9730	9730	9730	9730	0
51	20240621	185700	86664770	9730	9730	9730	9730	0
52	20240621	185600	86664770	9730	9730	9730	9730	0
53	20240621	185500	86664770	9730	9730	9730	9730	0
54	20240621	185400	86664770	9730	9730	9730	9730	0
55	20240621	185300	86664770	9730	9730	9730	9730	0
56	20240621	185200	86664770	9730	9730	9730	9730	0
57	20240621	185100	86664770	9730	9730	9730	9730	0
58	20240621	185000	86664770	9730	9730	9730	9730	0
59	20240621	184900	86664770	9730	9730	9730	9730	0
60	20240621	184800	86664770	9730	9730	9730	9730	0
61	20240621	184700	86664770	9730	9730	9730	9730	0
62	20240621	184600	86664770	9730	9730	9730	9730	65
63	20240621	184500	86664770	9730	9730	9730	9730	0
64	20240621	184400	86664770	9730	9730	9730	9730	0
65	20240621	184300	86664770	9730	9730	9730	9730	0
66	20240621	184200	86664770	9730	9730	9730	9730	0
67	20240621	184100	86664770	9730	9730	9730	9730	0
68	20240621	184000	86664770	9730	9730	9730	9730	0
69	20240621	183900	86664770	9730	9730	9730	9730	0
70	20240621	183800	86664770	9730	9730	9730	9730	0
71	20240621	183700	86664770	9730	9730	9730	9730	0
72	20240621	183600	86664770	9730	9730	9730	9730	0
73	20240621	183500	86664770	9730	9730	9730	9730	0
74	20240621	183400	86664770	9730	9730	9730	9730	0
75	20240621	183300	86664770	9730	9730	9730	9730	0
76	20240621	183200	86664770	9730	9730	9730	9730	0
77	20240621	183100	86664770	9730	9730	9730	9730	0
78	20240621	183000	86664770	9730	9730	9730	9730	0
79	20240621	182900	86664770	9730	9730	9730	9730	0
80	20240621	182800	86664770	9730	9730	9730	9730	0
81	20240621	182700	86664770	9730	9730	9730	9730	0
82	20240621	182600	86664770	9730	9730	9730	9730	0
83	20240621	182500	86664770	9730	9730	9730	9730	0
84	20240621	182400	86664770	9730	9730	9730	9730	0
85	20240621	182300	86664770	9730	9730	9730	9730	0
86	20240621	182200	86664770	9730	9730	9730	9730	0
87	20240621	182100	86664770	9730	9730	9730	9730	0
88	20240621	182000	86664770	9730	9730	9730	9730	0
89	20240621	181900	86664770	9730	9730	9730	9730	0
90	20240621	181800	86664770	9730	9730	9730	9730	0
91	20240621	181700	86664770	9730	9730	9730	9730	0
92	20240621	181600	86664770	9730	9730	9730	9730	65
93	20240621	181500	86664770	9730	9730	9730	9730	0
94	20240621	181400	86664770	9730	9730	9730	9730	0
95	20240621	181300	86664770	9730	9730	9730	9730	0
96	20240621	181200	86664770	9730	9730	9730	9730	0
97	20240621	181100	86664770	9730	9730	9730	9730	0
98	20240621	181000	86664770	9730	9730	9730	9730	0
99	20240621	180900	86664770	9730	9730	9730	9730	0
100	20240621	180800	86664770	9730	9730	9730	9730	0
101	20240621	180700	86664770	9730	9730	9730	9730	0
102	20240621	180600	86664770	9730	9730	9730	9730	0
103	20240621	180500	86664770	9730	9730	9730	9730	0
104	20240621	180400	86664770	9730	9730	9730	9730	0
105	20240621	180300	86664770	9730	9730	9730	9730	0
106	20240621	180200	86664770	9730	9730	9730	9730	0
107	20240621	180100	86664770	9730	9730	9730	9730	0
108	20240621	180000	86664770	9730	9730	9730	9730	0
109	20240621	175900	86664770	9730	9730	9730	9730	0
110	20240621	175800	86664770	9730	9730	9730	9730	0
111	20240621	175700	86664770	9730	9730	9730	9730	0
112	20240621	175600	86664770	9730	9730	9730	9730	0
113	20240621	175500	86664770	9730	9730	9730	9730	0
114	20240621	175400	86664770	9730	9730	9730	9730	0
115	20240621	175300	86664770	9730	9730	9730	9730	0
116	20240621	175200	86664770	9730	9730	9730	9730	0
117	20240621	175100	86664770	9730	9730	9730	9730	0
118	20240621	175000	86664770	9730	9730	9730	9730	0
119	20240621	174900	86664770	9730	9730	9730	9730	0
120	20240621	174800	86664770	9730	9730	9730	9730	0
121	20240621	174700	86664770	9730	9730	9730	9730	0
122	20240621	174600	86664770	9730	9730	9730	9730	65
123	20240621	174500	86664770	9730	9730	9730	9730	0
124	20240621	174400	86664770	9730	9730	9730	9730	0
125	20240621	174300	86664770	9730	9730	9730	9730	0
126	20240621	174200	86664770	9730	9730	9730	9730	0
127	20240621	174100	86664770	9730	9730	9730	9730	0
128	20240621	174000	86664770	9730	9730	9730	9730	0
129	20240621	173900	86664770	9730	9730	9730	9730	0
130	20240621	173800	86664770	9730	9730	9730	9730	0
131	20240621	173700	86664770	9730	9730	9730	9730	0
132	20240621	173600	86664770	9730	9730	9730	9730	0
133	20240621	173500	86664770	9730	9730	9730	9730	0
134	20240621	173400	86664770	9730	9730	9730	9730	0
135	20240621	173300	86664770	9730	9730	9730	9730	0
136	20240621	173200	86664770	9730	9730	9730	9730	0
137	20240621	173100	86664770	9730	9730	9730	9730	0
138	20240621	173000	86664770	9730	9730	9730	9730	0
139	20240621	172900	86664770	9730	9730	9730	9730	0
140	20240621	172800	86664770	9730	9730	9730	9730	0
141	20240621	172700	86664770	9730	9730	9730	9730	0
142	20240621	172600	86664770	9730	9730	9730	9730	0
143	20240621	172500	86664770	9730	9730	9730	9730	0
144	20240621	172400	86664770	9730	9730	9730	9730	0
145	20240621	172300	86664770	9730	9730	9730	9730	0
146	20240621	172200	86664770	9730	9730	9730	9730	0
147	20240621	172100	86664770	9730	9730	9730	9730	0
148	20240621	172000	86664770	9730	9730	9730	9730	0
149	20240621	171900	86664770	9730	9730	9730	9730	0
150	20240621	171800	86664770	9730	9730	9730	9730	0
151	20240621	171700	86664770	9730	9730	9730	9730	0
152	20240621	171600	86664770	9730	9730	9730	9730	65
153	20240621	171500	86664770	9730	9730	9730	9730	0
154	20240621	171400	86664770	9730	9730	9730	9730	0
155	20240621	171300	86664770	9730	9730	9730	9730	0
156	20240621	171200	86664770	9730	9730	9730	9730	0
157	20240621	171100	86664770	9730	9730	9730	9730	0
158	20240621	171000	86664770	9730	9730	9730	9730	0
159	20240621	170900	86664770	9730	9730	9730	9730	0
160	20240621	170800	86664770	9730	9730	9730	9730	0
161	20240621	170700	86664770	9730	9730	9730	9730	0
162	20240621	170600	86664770	9730	9730	9730	9730	0
163	20240621	170500	86664770	9730	9730	9730	9730	0
164	20240621	170400	86664770	9730	9730	9730	9730	0
165	20240621	170300	86664770	9730	9730	9730	9730	0
166	20240621	170200	86664770	9730	9730	9730	9730	0
167	20240621	170100	86664770	9730	9730	9730	9730	0
168	20240621	170000	86664770	9730	9730	9730	9730	0
169	20240621	165900	86664770	9730	9730	9730	9730	0
170	20240621	165800	86664770	9730	9730	9730	9730	0
171	20240621	165700	86664770	9730	9730	9730	9730	0
172	20240621	165600	86664770	9730	9730	9730	9730	0
173	20240621	165500	86664770	9730	9730	9730	9730	0
174	20240621	165400	86664770	9730	9730	9730	9730	0
175	20240621	165300	86664770	9730	9730	9730	9730	0
176	20240621	165200	86664770	9730	9730	9730	9730	0
177	20240621	165100	86664770	9730	9730	9730	9730	0
178	20240621	165000	86664770	9730	9730	9730	9730	0
179	20240621	164900	86664770	9730	9730	9730	9730	0
180	20240621	164800	86664770	9730	9730	9730	9730	0
181	20240621	164700	86664770	9730	9730	9730	9730	0
182	20240621	164600	86664770	9730	9730	9730	9730	65
183	20240621	164500	86664770	9730	9730	9730	9730	0
184	20240621	164400	86664770	9730	9730	9730	9730	0
185	20240621	164300	86664770	9730	9730	9730	9730	0
186	20240621	164200	86664770	9730	9730	9730	9730	0
187	20240621	164100	86664770	9730	9730	9730	9730	0
188	20240621	164000	86664770	9730	9730	9730	9730	0
189	20240621	163900	86664770	9730	9730	9730	9730	0
190	20240621	163800	86664770	9730	9730	9730	9730	0
191	20240621	163700	86664770	9730	9730	9730	9730	0
192	20240621	163600	86664770	9730	9730	9730	9730	0
193	20240621	163500	86664770	9730	9730	9730	9730	0
194	20240621	163400	86664770	9730	9730	9730	9730	0
195	20240621	163300	86664770	9730	9730	9730	9730	0
196	20240621	163200	86664770	9730	9730	9730	9730	0
197	20240621	163100	86664770	9730	9730	9730	9730	0
198	20240621	163000	86664770	9730	9730	9730	9730	0
199	20240621	162900	86664770	9730	9730	9730	9730	0
200	20240621	162800	86664770	9730	9730	9730	9730	0
201	20240621	162700	86664770	9730	9730	9730	9730	0
202	20240621	162600	86664770	9730	9730	9730	9730	0
203	20240621	162500	86664770	9730	9730	9730	9730	0
204	20240621	162400	86664770	9730	9730	9730	9730	0
205	20240621	162300	86664770	9730	9730	9730	9730	0
206	20240621	162200	86664770	9730	9730	9730	9730	0
207	20240621	162100	86664770	9730	9730	9730	9730	0
208	20240621	162000	86664770	9730	9730	9730	9730	0
209	20240621	161900	86664770	9730	9730	9730	9730	0
210	20240621	161800	86664770	9730	9730	9730	9730	0
211	20240621	161700	86664770	9730	9730	9730	9730	0
212	20240621	161600	86664770	9730	9730	9730	9730	65
213	20240621	161500	86664770	9730	9730	9730	9730	0
214	20240621	161400	86664770	9730	9730	9730	9730	0
215	20240621	161300	86664770	9730	9730	9730	9730	0
216	20240621	161200	86664770	9730	9730	9730	9730	0
217	20240621	161100	86664770	9730	9730	9730	9730	0
218	20240621	161000	86664770	9730	9730	9730	9730	0
219	20240621	160900	86664770	9730	9730	9730	9730	0
220	20240621	160800	86664770	9730	9730	9730	9730	0
221	20240621	160700	86664770	9730	9730	9730	9730	0
222	20240621	160600	86664770	9730	9730	9730	9730	0
223	20240621	160500	86664770	9730	9730	9730	9730	0
224	20240621	160400	86664770	9730	9730	9730	9730	0
225	20240621	160300	86664770	9730	9730	9730	9730	0
226	20240621	160200	86664770	9730	9730	9730	9730	0
227	20240621	160100	86664770	9730	9730	9730	9730	0
228	20240621	160000	86664770	9730	9730	9730	9730	0
229	20240621	155900	86664770	9730	9730	9730	9730	0
230	20240621	155800	86664770	9730	9730	9730	9730	0
231	20240621	155700	86664770	9730	9730	9730	9730	0
232	20240621	155600	86664770	9730	9730	9730	9730	0
233	20240621	155500	86664770	9730	9730	9730	9730	0
234	20240621	155400	86664770	9730	9730	9730	9730	0
235	20240621	155300	86664770	9730	9730	9730	9730	0
236	20240621	155200	86664770	9730	9730	9730	9730	0
237	20240621	155100	86664770	9730	9730	9730	9730	0
238	20240621	155000	86664770	9730	9730	9730	9730	0
239	20240621	154900	86664770	9730	9730	9730	9730	0
240	20240621	154800	86664770	9730	9730	9730	9730	0
241	20240621	154700	86664770	9730	9730	9730	9730	0
242	20240621	154600	86664770	9730	9730	9730	9730	65
243	20240621	154500	86664770	9730	9730	9730	9730	0
244	20240621	154400	86664770	9730	9730	9730	9730	0
245	20240621	154300	86664770	9730	9730	9730	9730	0
246	20240621	154200	86664770	9730	9730	9730	9730	0
247	20240621	154100	86664770	9730	9730	9730	9730	0
248	20240621	154000	86664770	9730	9730	9730	9730	0
249	20240621	153900	86664770	9730	9730	9730	9730	0
250	20240621	153800	86664770	9730	9730	9730	9730	0
251	20240621	153700	86664770	9730	9730	9730	9730	0
252	20240621	153600	86664770	9730	9730	9730	9730	0
253	20240621	153500	86664770	9730	9730	9730	9730	0
254	20240621	153400	86664770	9730	9730	9730	9730	0
255	20240621	153300	86664770	9730	9730	9730	9730	0
256	20240621	153200	86664770	9730	9730	9730	9730	0
257	20240621	153100	86664770	9730	9730	9730	9730	0
258	20240621	153000	86664770	9730	9730	9730	9730	65
259	20240621	152900	86032320	9740	9740	9740	9740	0
260	20240621	152800	86032320	9740	9740	9740	9740	0
261	20240621	152700	86032320	9740	9740	9740	9740	0
262	20240621	152600	86032320	9740	9740	9740	9740	0
263	20240621	152500	86032320	9740	9740	9740	9740	0
264	20240621	152400	86032320	9740	9740	9740	9740	0
265	20240621	152300	86032320	9740	9740	9740	9740	0
266	20240621	152200	86032320	9740	9740	9740	9740	0
267	20240621	152100	86032320	9740	9740	9740	9740	0
268	20240621	152000	86032320	9740	9740	9740	9740	0
269	20240621	151900	86032320	9740	9740	9740	9740	0
270	20240621	151800	86032320	9740	9740	9740	9740	0
271	20240621	151700	86032320	9740	9740	9740	9740	0
272	20240621	151600	86032320	9740	9740	9740	9740	0
273	20240621	151500	86032320	9740	9740	9740	9740	0
274	20240621	151400	86032320	9740	9740	9740	9740	0
275	20240621	151300	86032320	9740	9740	9740	9740	0
276	20240621	151200	86032320	9740	9740	9740	9740	0
277	20240621	151100	86032320	9740	9740	9740	9740	0
278	20240621	151000	86032320	9740	9740	9740	9740	0
279	20240621	150900	86032320	9740	9740	9740	9740	0
280	20240621	150800	86032320	9740	9740	9740	9740	0
281	20240621	150700	86032320	9740	9740	9740	9740	0
282	20240621	150600	86032320	9740	9740	9740	9740	0
283	20240621	150500	86032320	9740	9740	9740	9740	8
284	20240621	150400	85954400	9750	9750	9750	9750	0
285	20240621	150300	85954400	9750	9750	9750	9750	0
286	20240621	150200	85954400	9750	9750	9750	9750	0
287	20240621	150100	85954400	9750	9750	9750	9750	0
288	20240621	150000	85954400	9750	9750	9750	9750	363
289	20240621	145900	82415150	9750	9750	9750	9750	0
290	20240621	145800	82415150	9750	9750	9750	9750	0
291	20240621	145700	82415150	9750	9750	9750	9750	97
292	20240621	145600	81469400	9750	9750	9750	9750	2
293	20240621	145500	81449900	9750	9750	9750	9750	0
294	20240621	145400	81449900	9750	9750	9750	9750	99
295	20240621	145300	80484650	9740	9740	9740	9740	1
296	20240621	145200	80474910	9740	9740	9740	9740	0
297	20240621	145100	80474910	9740	9740	9740	9740	8
298	20240621	145000	80396990	9740	9740	9740	9740	0
299	20240621	144900	80396990	9740	9740	9740	9740	0
300	20240621	144800	80396990	9740	9740	9740	9740	0
301	20240621	144700	80396990	9740	9740	9740	9740	0
302	20240621	144600	80396990	9740	9740	9740	9740	0
303	20240621	144500	80396990	9740	9740	9740	9740	0
304	20240621	144400	80396990	9740	9740	9740	9740	1
305	20240621	144300	80387250	9730	9730	9730	9730	0
306	20240621	144200	80387250	9730	9730	9730	9730	0
307	20240621	144100	80387250	9730	9730	9730	9730	0
308	20240621	144000	80387250	9730	9730	9730	9730	0
309	20240621	143900	80387250	9730	9730	9730	9730	0
310	20240621	143800	80387250	9730	9730	9730	9730	100
311	20240621	143700	79414250	9740	9740	9740	9740	0
312	20240621	143600	79414250	9740	9740	9740	9740	1
313	20240621	143500	79404510	9730	9730	9730	9730	0
314	20240621	143400	79404510	9730	9730	9730	9730	0
315	20240621	143300	79404510	9730	9730	9730	9730	0
316	20240621	143200	79404510	9730	9730	9730	9730	0
317	20240621	143100	79404510	9730	9730	9730	9730	0
318	20240621	143000	79404510	9730	9730	9730	9730	0
319	20240621	142900	79404510	9730	9730	9730	9730	0
320	20240621	142800	79404510	9730	9730	9730	9730	0
321	20240621	142700	79404510	9730	9730	9730	9730	0
322	20240621	142600	79404510	9730	9730	9730	9730	0
323	20240621	142500	79404510	9730	9730	9730	9730	0
324	20240621	142400	79404510	9730	9730	9730	9730	0
325	20240621	142300	79404510	9730	9730	9730	9730	0
326	20240621	142200	79404510	9730	9730	9730	9730	0
327	20240621	142100	79404510	9730	9730	9730	9730	0
328	20240621	142000	79404510	9730	9730	9730	9730	0
329	20240621	141900	79404510	9730	9730	9730	9730	0
330	20240621	141800	79404510	9730	9730	9730	9730	0
331	20240621	141700	79404510	9730	9730	9730	9730	0
332	20240621	141600	79404510	9730	9730	9730	9730	0
333	20240621	141500	79404510	9730	9730	9730	9730	0
334	20240621	141400	79404510	9730	9730	9730	9730	0
335	20240621	141300	79404510	9730	9730	9730	9730	0
336	20240621	141200	79404510	9730	9730	9730	9730	0
337	20240621	141100	79404510	9730	9730	9730	9730	0
338	20240621	141000	79404510	9730	9730	9730	9730	0
339	20240621	140900	79404510	9730	9730	9730	9730	0
340	20240621	140800	79404510	9730	9730	9730	9730	0
341	20240621	140700	79404510	9730	9730	9730	9730	0
342	20240621	140600	79404510	9730	9730	9730	9730	0
343	20240621	140500	79404510	9730	9740	9740	9730	10
344	20240621	140400	79307180	9730	9730	9730	9730	0
345	20240621	140300	79307180	9730	9730	9730	9730	0
346	20240621	140200	79307180	9730	9730	9730	9730	0
347	20240621	140100	79307180	9730	9730	9730	9730	0
348	20240621	140000	79307180	9730	9730	9730	9730	0
349	20240621	135900	79307180	9730	9730	9730	9730	0
350	20240621	135800	79307180	9730	9730	9730	9730	0
351	20240621	135700	79307180	9730	9730	9730	9730	0
352	20240621	135600	79307180	9730	9730	9730	9730	0
353	20240621	135500	79307180	9730	9730	9730	9730	0
354	20240621	135400	79307180	9730	9730	9730	9730	0
355	20240621	135300	79307180	9730	9730	9730	9730	0
356	20240621	135200	79307180	9730	9730	9730	9730	0
357	20240621	135100	79307180	9730	9730	9730	9730	0
358	20240621	135000	79307180	9730	9730	9730	9730	0
359	20240621	134900	79307180	9730	9730	9730	9730	0
360	20240621	134800	79307180	9730	9730	9730	9730	0
361	20240621	134700	79307180	9730	9730	9730	9730	0
362	20240621	134600	79307180	9730	9730	9730	9730	0
363	20240621	134500	79307180	9730	9730	9730	9730	0
364	20240621	134400	79307180	9730	9730	9730	9730	0
365	20240621	134300	79307180	9730	9730	9730	9730	0
366	20240621	134200	79307180	9730	9730	9730	9730	0
367	20240621	134100	79307180	9730	9730	9730	9730	0
368	20240621	134000	79307180	9730	9730	9730	9730	0
369	20240621	133900	79307180	9730	9730	9730	9730	0
370	20240621	133800	79307180	9730	9730	9730	9730	0
371	20240621	133700	79307180	9730	9730	9730	9730	0
372	20240621	133600	79307180	9730	9730	9730	9730	28
373	20240621	133500	79034740	9730	9730	9730	9730	0
374	20240621	133400	79034740	9730	9730	9730	9730	0
375	20240621	133300	79034740	9730	9730	9730	9730	0
376	20240621	133200	79034740	9730	9730	9730	9730	0
377	20240621	133100	79034740	9730	9730	9730	9730	171
378	20240621	133000	77370910	9730	9730	9730	9730	0
379	20240621	132900	77370910	9730	9730	9730	9730	0
380	20240621	132800	77370910	9730	9730	9730	9730	0
381	20240621	132700	77370910	9730	9730	9730	9730	0
382	20240621	132600	77370910	9730	9730	9730	9730	0
383	20240621	132500	77370910	9730	9730	9730	9730	0
384	20240621	132400	77370910	9730	9730	9730	9730	0
385	20240621	132300	77370910	9730	9730	9730	9730	0
386	20240621	132200	77370910	9730	9730	9730	9730	0
387	20240621	132100	77370910	9730	9730	9730	9730	0
388	20240621	132000	77370910	9730	9730	9730	9730	0
389	20240621	131900	77370910	9730	9730	9730	9730	0
390	20240621	131800	77370910	9730	9730	9730	9730	0
391	20240621	131700	77370910	9730	9730	9730	9730	0
392	20240621	131600	77370910	9730	9730	9730	9730	0
393	20240621	131500	77370910	9730	9730	9730	9730	0
394	20240621	131400	77370910	9730	9730	9730	9730	0
395	20240621	131300	77370910	9730	9730	9730	9730	50
396	20240621	131200	76884410	9730	9730	9730	9730	0
397	20240621	131100	76884410	9730	9730	9730	9730	0
398	20240621	131000	76884410	9730	9730	9730	9730	0
399	20240621	130900	76884410	9730	9730	9730	9730	0
400	20240621	130800	76884410	9730	9730	9730	9730	0
401	20240621	130700	76884410	9730	9730	9730	9730	0
402	20240621	130600	76884410	9730	9730	9730	9730	0
403	20240621	130500	76884410	9730	9730	9730	9730	0
404	20240621	130400	76884410	9730	9730	9730	9730	0
405	20240621	130300	76884410	9730	9730	9730	9730	550
406	20240621	130200	71532910	9730	9730	9730	9730	0
407	20240621	130100	71532910	9730	9730	9730	9730	0
408	20240621	130000	71532910	9730	9740	9740	9730	83
409	20240621	125900	70724520	9740	9740	9740	9740	0
410	20240621	125800	70724520	9740	9740	9740	9740	0
411	20240621	125700	70724520	9740	9740	9740	9740	0
412	20240621	125600	70724520	9740	9740	9740	9740	0
413	20240621	125500	70724520	9740	9740	9740	9740	0
414	20240621	125400	70724520	9740	9740	9740	9740	0
415	20240621	125300	70724520	9740	9740	9740	9740	0
416	20240621	125200	70724520	9740	9730	9740	9730	72
417	20240621	125100	70023600	9730	9740	9740	9730	40
418	20240621	125000	69634010	9740	9740	9740	9740	0
419	20240621	124900	69634010	9740	9740	9740	9740	0
420	20240621	124800	69634010	9740	9740	9740	9740	0
421	20240621	124700	69634010	9740	9740	9740	9740	0
422	20240621	124600	69634010	9740	9740	9740	9740	10
423	20240621	124500	69536610	9720	9720	9720	9720	0
424	20240621	124400	69536610	9720	9720	9720	9720	0
425	20240621	124300	69536610	9720	9720	9720	9720	0
426	20240621	124200	69536610	9720	9720	9720	9720	0
427	20240621	124100	69536610	9720	9720	9720	9720	0
428	20240621	124000	69536610	9720	9720	9730	9720	144
429	20240621	123900	68136600	9730	9720	9730	9720	34
430	20240621	123800	67805950	9720	9720	9720	9720	0
431	20240621	123700	67805950	9720	9720	9720	9720	13
432	20240621	123600	67679590	9730	9730	9730	9730	0
433	20240621	123500	67679590	9730	9730	9730	9720	186
434	20240621	123400	65871530	9740	9750	9750	9740	255
435	20240621	123300	63387260	9740	9740	9740	9740	17
436	20240621	123200	63221680	9750	9750	9750	9750	0
437	20240621	123100	63221680	9750	9750	9750	9750	14
438	20240621	123000	63085180	9750	9750	9750	9750	0
439	20240621	122900	63085180	9750	9750	9750	9750	16
440	20240621	122800	62929180	9750	9750	9750	9750	0
441	20240621	122700	62929180	9750	9750	9750	9750	20
442	20240621	122600	62734180	9740	9740	9740	9740	0
443	20240621	122500	62734180	9740	9740	9740	9740	13
444	20240621	122400	62607560	9740	9740	9740	9740	0
445	20240621	122300	62607560	9740	9750	9750	9740	18
446	20240621	122200	62432210	9750	9750	9750	9750	0
447	20240621	122100	62432210	9750	9750	9750	9750	17
448	20240621	122000	62266460	9750	9750	9750	9750	14
449	20240621	121900	62129960	9750	9750	9750	9750	0
450	20240621	121800	62129960	9750	9740	9750	9740	30
451	20240621	121700	61837600	9740	9740	9740	9740	0
452	20240621	121600	61837600	9740	9740	9740	9740	13
453	20240621	121500	61710980	9740	9740	9740	9740	50
454	20240621	121400	61223980	9740	9740	9740	9740	14
455	20240621	121300	61087620	9740	9740	9740	9740	0
456	20240621	121200	61087620	9740	9740	9740	9740	14
457	20240621	121100	60951260	9740	9740	9740	9740	0
458	20240621	121000	60951260	9740	9740	9740	9740	12
459	20240621	120900	60834380	9750	9750	9750	9750	0
460	20240621	120800	60834380	9750	9740	9750	9740	19
461	20240621	120700	60649310	9740	9740	9740	9740	0
462	20240621	120600	60649310	9740	9740	9740	9740	45
463	20240621	120500	60211010	9740	9740	9740	9740	0
464	20240621	120400	60211010	9740	9740	9740	9740	18
465	20240621	120300	60035690	9750	9750	9750	9750	1
466	20240621	120200	60025940	9740	9740	9740	9740	19
467	20240621	120100	59840880	9740	9740	9740	9740	0
468	20240621	120000	59840880	9740	9740	9740	9740	25
469	20240621	115900	59597380	9740	9740	9740	9740	20
470	20240621	115800	59402580	9740	9740	9740	9740	8
471	20240621	115700	59324660	9750	9750	9750	9750	0
472	20240621	115600	59324660	9750	9750	9750	9750	27
473	20240621	115500	59061410	9750	9750	9750	9750	20
474	20240621	115400	58866410	9750	9750	9750	9750	5
475	20240621	115300	58817660	9750	9750	9750	9750	0
476	20240621	115200	58817660	9750	9750	9750	9750	7
477	20240621	115100	58749410	9770	9770	9770	9770	7
478	20240621	115000	58681020	9770	9770	9770	9770	6
479	20240621	114900	58622400	9770	9770	9770	9770	5
480	20240621	114800	58573550	9770	9770	9770	9770	0
481	20240621	114700	58573550	9770	9770	9770	9770	5
482	20240621	114600	58524700	9800	9800	9800	9800	0
483	20240621	114500	58524700	9800	9800	9800	9800	15
484	20240621	114400	58377700	9800	9800	9800	9800	0
485	20240621	114300	58377700	9800	9800	9800	9800	19
486	20240621	114200	58191500	9800	9800	9800	9800	0
487	20240621	114100	58191500	9800	9800	9800	9800	18
488	20240621	114000	58015100	9800	9800	9800	9800	25
489	20240621	113900	57770100	9800	9800	9800	9800	0
490	20240621	113800	57770100	9800	9800	9800	9800	24
491	20240621	113700	57534900	9800	9800	9800	9800	0
492	20240621	113600	57534900	9800	9800	9800	9800	22
493	20240621	113500	57319300	9800	9800	9800	9800	0
494	20240621	113400	57319300	9800	9800	9800	9800	24
495	20240621	113300	57084100	9800	9800	9800	9800	0
496	20240621	113200	57084100	9800	9800	9800	9800	21
497	20240621	113100	56878300	9800	9800	9800	9800	0
498	20240621	113000	56878300	9800	9800	9800	9800	25
499	20240621	112900	56633300	9800	9800	9800	9800	6
500	20240621	112800	56574500	9800	9800	9800	9800	17
501	20240621	112700	56407900	9800	9810	9810	9800	7
502	20240621	112600	56339290	9800	9800	9800	9800	15
503	20240621	112500	56192290	9800	9800	9800	9800	6
504	20240621	112400	56133490	9800	9800	9800	9800	13
505	20240621	112300	56006090	9800	9800	9800	9800	7
506	20240621	112200	55937490	9800	9800	9800	9800	12
507	20240621	112100	55819890	9800	9800	9800	9800	6
508	20240621	112000	55761090	9800	9800	9800	9800	22
509	20240621	111900	55545490	9800	9800	9800	9800	18
510	20240621	111800	55369090	9800	9800	9800	9800	7
511	20240621	111700	55300490	9800	9800	9800	9800	16
512	20240621	111600	55143690	9800	9800	9800	9800	7
513	20240621	111500	55075090	9800	9800	9800	9800	14
514	20240621	111400	54937890	9800	9800	9800	9800	7
515	20240621	111300	54869290	9800	9800	9800	9800	18
516	20240621	111200	54692890	9800	9800	9800	9800	5
517	20240621	111100	54643890	9800	9800	9800	9800	18
518	20240621	111000	54467490	9800	9800	9800	9800	8
519	20240621	110900	54389090	9800	9800	9800	9800	25
520	20240621	110800	54144090	9800	9800	9800	9800	0
521	20240621	110700	54144090	9800	9800	9800	9800	18
522	20240621	110600	53967690	9800	9800	9800	9800	0
523	20240621	110500	53967690	9800	9800	9800	9800	24
524	20240621	110400	53732490	9800	9800	9800	9800	0
525	20240621	110300	53732490	9800	9800	9800	9800	24
526	20240621	110200	53497290	9800	9800	9800	9800	0
527	20240621	110100	53497290	9800	9800	9800	9800	23
528	20240621	110000	53271890	9800	9800	9800	9800	25
529	20240621	105900	53026890	9800	9800	9800	9800	50
530	20240621	105800	52536890	9800	9800	9800	9800	19
531	20240621	105700	52350690	9800	9800	9800	9800	0
532	20240621	105600	52350690	9800	9800	9800	9800	22
533	20240621	105500	52135090	9800	9800	9800	9800	0
534	20240621	105400	52135090	9800	9800	9800	9800	5
535	20240621	105300	52086090	9800	9800	9800	9800	0
536	20240621	105200	52086090	9800	9800	9800	9800	7
537	20240621	105100	52017490	9800	9800	9800	9800	0
538	20240621	105000	52017490	9800	9800	9800	9800	25
539	20240621	104900	51772490	9800	9800	9800	9800	9
540	20240621	104800	51684290	9800	9800	9800	9800	0
541	20240621	104700	51684290	9800	9800	9800	9800	6
542	20240621	104600	51625490	9810	9810	9810	9810	0
543	20240621	104500	51625490	9810	9830	9830	9810	4
544	20240621	104400	51586230	9850	9850	9850	9850	1
545	20240621	104300	51576380	9800	9810	9810	9800	136
546	20240621	104200	50243250	9800	9800	9800	9800	0
547	20240621	104100	50243250	9800	9800	9800	9800	5
548	20240621	104000	50194250	9800	9800	9800	9800	6
549	20240621	103900	50135450	9810	9810	9810	9810	39
550	20240621	103800	49752860	9810	9810	9810	9810	5
551	20240621	103700	49703810	9810	9810	9810	9810	0
552	20240621	103600	49703810	9810	9810	9810	9810	7
553	20240621	103500	49635140	9810	9810	9810	9810	0
554	20240621	103400	49635140	9810	9810	9810	9810	7
555	20240621	103300	49566470	9810	9810	9810	9810	0
556	20240621	103200	49566470	9810	9810	9810	9810	5
557	20240621	103100	49517420	9810	9810	9810	9810	0
558	20240621	103000	49517420	9810	9800	9810	9800	132
559	20240621	102900	48223500	9800	9800	9800	9800	6
560	20240621	102800	48164700	9800	9800	9800	9800	0
561	20240621	102700	48164700	9800	9800	9800	9800	6
562	20240621	102600	48105900	9800	9800	9800	9800	89
563	20240621	102500	47233700	9800	9800	9800	9800	6
564	20240621	102400	47174900	9800	9800	9800	9800	0
565	20240621	102300	47174900	9800	9800	9800	9800	5
566	20240621	102200	47125900	9800	9800	9800	9800	0
567	20240621	102100	47125900	9800	9800	9800	9800	5
568	20240621	102000	47076900	9800	9770	9800	9770	75
569	20240621	101900	46342390	9800	9800	9800	9800	46
570	20240621	101800	45891590	9800	9800	9800	9800	6
571	20240621	101700	45832790	9800	9800	9800	9800	0
572	20240621	101600	45832790	9800	9800	9800	9800	6
573	20240621	101500	45773990	9800	9800	9800	9800	0
574	20240621	101400	45773990	9800	9800	9800	9800	5
575	20240621	101300	45724990	9810	9810	9810	9810	24
576	20240621	101200	45489550	9810	9810	9810	9810	7
577	20240621	101100	45420880	9810	9810	9810	9810	0
578	20240621	101000	45420880	9810	9810	9810	9810	6
579	20240621	100900	45362020	9810	9800	9810	9800	208
580	20240621	100800	43321610	9800	9800	9800	9800	0
581	20240621	100700	43321610	9800	9800	9800	9800	7
582	20240621	100600	43253010	9800	9800	9800	9800	0
583	20240621	100500	43253010	9800	9800	9800	9800	6
584	20240621	100400	43194210	9800	9800	9800	9800	0
585	20240621	100300	43194210	9800	9800	9800	9800	5
586	20240621	100200	43145210	9810	9810	9810	9810	1
587	20240621	100100	43135400	9800	9800	9800	9800	7
588	20240621	100000	43066800	9800	9800	9800	9800	6
589	20240621	095900	43008000	9800	9800	9800	9800	0
590	20240621	095800	43008000	9800	9800	9800	9800	5
591	20240621	095700	42959000	9810	9810	9810	9810	5
592	20240621	095600	42909950	9800	9800	9800	9800	6
593	20240621	095500	42851150	9800	9800	9800	9800	0
594	20240621	095400	42851150	9800	9800	9800	9800	6
595	20240621	095300	42792350	9800	9800	9800	9800	0
596	20240621	095200	42792350	9800	9800	9800	9800	5
597	20240621	095100	42743350	9800	9800	9800	9800	0
598	20240621	095000	42743350	9800	9800	9800	9800	7
599	20240621	094900	42674750	9800	9800	9800	9800	5
600	20240621	094800	42625750	9810	9810	9810	9810	23
601	20240621	094700	42400120	9800	9800	9800	9800	7
602	20240621	094600	42331520	9800	9800	9800	9800	0
603	20240621	094500	42331520	9800	9780	9800	9780	409
604	20240621	094400	38323660	9720	9720	9720	9720	0
605	20240621	094300	38323660	9720	9710	9720	9710	76
606	20240621	094200	37585510	9710	9760	9780	9710	288
607	20240621	094100	34779180	9770	9790	9790	9770	943
608	20240621	094000	25560670	9800	9800	9800	9800	304
609	20240621	093900	22581470	9800	9800	9800	9800	0
610	20240621	093800	22581470	9800	9800	9800	9800	133
611	20240621	093700	21278070	9800	9800	9800	9800	0
612	20240621	093600	21278070	9800	9800	9800	9800	36
613	20240621	093500	20925270	9810	9810	9810	9810	1
614	20240621	093400	20915460	9800	9800	9800	9800	7
615	20240621	093300	20846860	9800	9800	9800	9800	120
616	20240621	093200	19670860	9790	9790	9790	9790	6
617	20240621	093100	19612120	9790	9790	9790	9790	51
618	20240621	093000	19112830	9790	9790	9790	9790	6
619	20240621	092900	19054090	9790	9780	9790	9780	37
620	20240621	092800	18691910	9780	9780	9780	9780	0
621	20240621	092700	18691910	9780	9780	9780	9780	8
622	20240621	092600	18613670	9780	9780	9780	9780	0
623	20240621	092500	18613670	9780	9780	9780	9780	21
624	20240621	092400	18408290	9780	9790	9790	9780	5
625	20240621	092300	18359360	9780	9780	9780	9780	7
626	20240621	092200	18290900	9770	9800	9800	9770	324
627	20240621	092100	15115730	9800	9810	9810	9800	8
628	20240621	092000	15037320	9820	9820	9820	9810	831
629	20240621	091900	6880150	9820	9820	9820	9820	15
630	20240621	091800	6732850	9820	9820	9820	9820	38
631	20240621	091700	6359690	9820	9820	9820	9820	0
632	20240621	091600	6359690	9820	9820	9820	9820	5
633	20240621	091500	6310590	9830	9830	9830	9830	193
634	20240621	091400	4413400	9830	9830	9830	9830	6
635	20240621	091300	4354420	9840	9840	9840	9840	0
636	20240621	091200	4354420	9840	9840	9840	9830	21
637	20240621	091100	4147850	9850	9850	9850	9850	2
638	20240621	091000	4128150	9830	9840	9840	9830	7
639	20240621	090900	4059330	9830	9830	9830	9830	126
640	20240621	090800	2820750	9830	9830	9830	9830	0
641	20240621	090700	2820750	9830	9870	9870	9830	15
642	20240621	090600	2672860	9860	9860	9860	9860	0
643	20240621	090500	2672860	9860	9870	9870	9860	195
644	20240621	090400	750100	9870	9870	9870	9870	0
645	20240621	090300	750100	9870	9880	9880	9870	6
646	20240621	090200	690870	9880	9880	9880	9880	7
647	20240621	090100	621710	9880	9890	9890	9880	21
648	20240621	090000	414120	9860	9860	9860	9860	42