KissMeData/333430/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	211100	972342580	2980	2980	2980	2980	2768
3	20240621	211000	972342580	2980	2980	2980	2980	0
4	20240621	210900	972342580	2980	2980	2980	2980	0
5	20240621	210800	972342580	2980	2980	2980	2980	0
6	20240621	210700	972342580	2980	2980	2980	2980	0
7	20240621	210600	972342580	2980	2980	2980	2980	0
8	20240621	210500	972342580	2980	2980	2980	2980	0
9	20240621	210400	972342580	2980	2980	2980	2980	0
10	20240621	210300	972342580	2980	2980	2980	2980	0
11	20240621	210200	972342580	2980	2980	2980	2980	0
12	20240621	210100	972342580	2980	2980	2980	2980	0
13	20240621	210000	972342580	2980	2980	2980	2980	0
14	20240621	205900	972342580	2980	2980	2980	2980	0
15	20240621	205800	972342580	2980	2980	2980	2980	0
16	20240621	205700	972342580	2980	2980	2980	2980	0
17	20240621	205600	972342580	2980	2980	2980	2980	0
18	20240621	205500	972342580	2980	2980	2980	2980	0
19	20240621	205400	972342580	2980	2980	2980	2980	0
20	20240621	205300	972342580	2980	2980	2980	2980	0
21	20240621	205200	972342580	2980	2980	2980	2980	0
22	20240621	205100	972342580	2980	2980	2980	2980	0
23	20240621	205000	972342580	2980	2980	2980	2980	0
24	20240621	204900	972342580	2980	2980	2980	2980	0
25	20240621	204800	972342580	2980	2980	2980	2980	0
26	20240621	204700	972342580	2980	2980	2980	2980	0
27	20240621	204600	972342580	2980	2980	2980	2980	0
28	20240621	204500	972342580	2980	2980	2980	2980	0
29	20240621	204400	972342580	2980	2980	2980	2980	0
30	20240621	204300	972342580	2980	2980	2980	2980	0
31	20240621	204200	972342580	2980	2980	2980	2980	0
32	20240621	204100	972342580	2980	2980	2980	2980	2768
33	20240621	204000	972342580	2980	2980	2980	2980	0
34	20240621	203900	972342580	2980	2980	2980	2980	0
35	20240621	203800	972342580	2980	2980	2980	2980	0
36	20240621	203700	972342580	2980	2980	2980	2980	0
37	20240621	203600	972342580	2980	2980	2980	2980	0
38	20240621	203500	972342580	2980	2980	2980	2980	0
39	20240621	203400	972342580	2980	2980	2980	2980	0
40	20240621	203300	972342580	2980	2980	2980	2980	0
41	20240621	203200	972342580	2980	2980	2980	2980	0
42	20240621	203100	972342580	2980	2980	2980	2980	0
43	20240621	203000	972342580	2980	2980	2980	2980	0
44	20240621	202900	972342580	2980	2980	2980	2980	0
45	20240621	202800	972342580	2980	2980	2980	2980	0
46	20240621	202700	972342580	2980	2980	2980	2980	0
47	20240621	202600	972342580	2980	2980	2980	2980	0
48	20240621	202500	972342580	2980	2980	2980	2980	0
49	20240621	202400	972342580	2980	2980	2980	2980	0
50	20240621	202300	972342580	2980	2980	2980	2980	0
51	20240621	202200	972342580	2980	2980	2980	2980	0
52	20240621	202100	972342580	2980	2980	2980	2980	0
53	20240621	202000	972342580	2980	2980	2980	2980	0
54	20240621	201900	972342580	2980	2980	2980	2980	0
55	20240621	201800	972342580	2980	2980	2980	2980	0
56	20240621	201700	972342580	2980	2980	2980	2980	0
57	20240621	201600	972342580	2980	2980	2980	2980	0
58	20240621	201500	972342580	2980	2980	2980	2980	0
59	20240621	201400	972342580	2980	2980	2980	2980	0
60	20240621	201300	972342580	2980	2980	2980	2980	0
61	20240621	201200	972342580	2980	2980	2980	2980	0
62	20240621	201100	972342580	2980	2980	2980	2980	2768
63	20240621	201000	972342580	2980	2980	2980	2980	0
64	20240621	200900	972342580	2980	2980	2980	2980	0
65	20240621	200800	972342580	2980	2980	2980	2980	0
66	20240621	200700	972342580	2980	2980	2980	2980	0
67	20240621	200600	972342580	2980	2980	2980	2980	0
68	20240621	200500	972342580	2980	2980	2980	2980	0
69	20240621	200400	972342580	2980	2980	2980	2980	0
70	20240621	200300	972342580	2980	2980	2980	2980	0
71	20240621	200200	972342580	2980	2980	2980	2980	0
72	20240621	200100	972342580	2980	2980	2980	2980	0
73	20240621	200000	972342580	2980	2980	2980	2980	0
74	20240621	195900	972342580	2980	2980	2980	2980	0
75	20240621	195800	972342580	2980	2980	2980	2980	0
76	20240621	195700	972342580	2980	2980	2980	2980	0
77	20240621	195600	972342580	2980	2980	2980	2980	0
78	20240621	195500	972342580	2980	2980	2980	2980	0
79	20240621	195400	972342580	2980	2980	2980	2980	0
80	20240621	195300	972342580	2980	2980	2980	2980	0
81	20240621	195200	972342580	2980	2980	2980	2980	0
82	20240621	195100	972342580	2980	2980	2980	2980	0
83	20240621	195000	972342580	2980	2980	2980	2980	0
84	20240621	194900	972342580	2980	2980	2980	2980	0
85	20240621	194800	972342580	2980	2980	2980	2980	0
86	20240621	194700	972342580	2980	2980	2980	2980	0
87	20240621	194600	972342580	2980	2980	2980	2980	0
88	20240621	194500	972342580	2980	2980	2980	2980	0
89	20240621	194400	972342580	2980	2980	2980	2980	0
90	20240621	194300	972342580	2980	2980	2980	2980	0
91	20240621	194200	972342580	2980	2980	2980	2980	0
92	20240621	194100	972342580	2980	2980	2980	2980	2768
93	20240621	194000	972342580	2980	2980	2980	2980	0
94	20240621	193900	972342580	2980	2980	2980	2980	0
95	20240621	193800	972342580	2980	2980	2980	2980	0
96	20240621	193700	972342580	2980	2980	2980	2980	0
97	20240621	193600	972342580	2980	2980	2980	2980	0
98	20240621	193500	972342580	2980	2980	2980	2980	0
99	20240621	193400	972342580	2980	2980	2980	2980	0
100	20240621	193300	972342580	2980	2980	2980	2980	0
101	20240621	193200	972342580	2980	2980	2980	2980	0
102	20240621	193100	972342580	2980	2980	2980	2980	0
103	20240621	193000	972342580	2980	2980	2980	2980	0
104	20240621	192900	972342580	2980	2980	2980	2980	0
105	20240621	192800	972342580	2980	2980	2980	2980	0
106	20240621	192700	972342580	2980	2980	2980	2980	0
107	20240621	192600	972342580	2980	2980	2980	2980	0
108	20240621	192500	972342580	2980	2980	2980	2980	0
109	20240621	192400	972342580	2980	2980	2980	2980	0
110	20240621	192300	972342580	2980	2980	2980	2980	0
111	20240621	192200	972342580	2980	2980	2980	2980	0
112	20240621	192100	972342580	2980	2980	2980	2980	0
113	20240621	192000	972342580	2980	2980	2980	2980	0
114	20240621	191900	972342580	2980	2980	2980	2980	0
115	20240621	191800	972342580	2980	2980	2980	2980	0
116	20240621	191700	972342580	2980	2980	2980	2980	0
117	20240621	191600	972342580	2980	2980	2980	2980	0
118	20240621	191500	972342580	2980	2980	2980	2980	0
119	20240621	191400	972342580	2980	2980	2980	2980	0
120	20240621	191300	972342580	2980	2980	2980	2980	0
121	20240621	191200	972342580	2980	2980	2980	2980	0
122	20240621	191100	972342580	2980	2980	2980	2980	2768
123	20240621	191000	972342580	2980	2980	2980	2980	0
124	20240621	190900	972342580	2980	2980	2980	2980	0
125	20240621	190800	972342580	2980	2980	2980	2980	0
126	20240621	190700	972342580	2980	2980	2980	2980	0
127	20240621	190600	972342580	2980	2980	2980	2980	0
128	20240621	190500	972342580	2980	2980	2980	2980	0
129	20240621	190400	972342580	2980	2980	2980	2980	0
130	20240621	190300	972342580	2980	2980	2980	2980	0
131	20240621	190200	972342580	2980	2980	2980	2980	0
132	20240621	190100	972342580	2980	2980	2980	2980	0
133	20240621	190000	972342580	2980	2980	2980	2980	0
134	20240621	185900	972342580	2980	2980	2980	2980	0
135	20240621	185800	972342580	2980	2980	2980	2980	0
136	20240621	185700	972342580	2980	2980	2980	2980	0
137	20240621	185600	972342580	2980	2980	2980	2980	0
138	20240621	185500	972342580	2980	2980	2980	2980	0
139	20240621	185400	972342580	2980	2980	2980	2980	0
140	20240621	185300	972342580	2980	2980	2980	2980	0
141	20240621	185200	972342580	2980	2980	2980	2980	0
142	20240621	185100	972342580	2980	2980	2980	2980	0
143	20240621	185000	972342580	2980	2980	2980	2980	0
144	20240621	184900	972342580	2980	2980	2980	2980	0
145	20240621	184800	972342580	2980	2980	2980	2980	0
146	20240621	184700	972342580	2980	2980	2980	2980	0
147	20240621	184600	972342580	2980	2980	2980	2980	0
148	20240621	184500	972342580	2980	2980	2980	2980	0
149	20240621	184400	972342580	2980	2980	2980	2980	0
150	20240621	184300	972342580	2980	2980	2980	2980	0
151	20240621	184200	972342580	2980	2980	2980	2980	0
152	20240621	184100	972342580	2980	2980	2980	2980	2768
153	20240621	184000	972342580	2980	2980	2980	2980	0
154	20240621	183900	972342580	2980	2980	2980	2980	0
155	20240621	183800	972342580	2980	2980	2980	2980	0
156	20240621	183700	972342580	2980	2980	2980	2980	0
157	20240621	183600	972342580	2980	2980	2980	2980	0
158	20240621	183500	972342580	2980	2980	2980	2980	0
159	20240621	183400	972342580	2980	2980	2980	2980	0
160	20240621	183300	972342580	2980	2980	2980	2980	0
161	20240621	183200	972342580	2980	2980	2980	2980	0
162	20240621	183100	972342580	2980	2980	2980	2980	0
163	20240621	183000	972342580	2980	2980	2980	2980	0
164	20240621	182900	972342580	2980	2980	2980	2980	0
165	20240621	182800	972342580	2980	2980	2980	2980	0
166	20240621	182700	972342580	2980	2980	2980	2980	0
167	20240621	182600	972342580	2980	2980	2980	2980	0
168	20240621	182500	972342580	2980	2980	2980	2980	0
169	20240621	182400	972342580	2980	2980	2980	2980	0
170	20240621	182300	972342580	2980	2980	2980	2980	0
171	20240621	182200	972342580	2980	2980	2980	2980	0
172	20240621	182100	972342580	2980	2980	2980	2980	0
173	20240621	182000	972342580	2980	2980	2980	2980	0
174	20240621	181900	972342580	2980	2980	2980	2980	0
175	20240621	181800	972342580	2980	2980	2980	2980	0
176	20240621	181700	972342580	2980	2980	2980	2980	0
177	20240621	181600	972342580	2980	2980	2980	2980	0
178	20240621	181500	972342580	2980	2980	2980	2980	0
179	20240621	181400	972342580	2980	2980	2980	2980	0
180	20240621	181300	972342580	2980	2980	2980	2980	0
181	20240621	181200	972342580	2980	2980	2980	2980	0
182	20240621	181100	972342580	2980	2980	2980	2980	2768
183	20240621	181000	972342580	2980	2980	2980	2980	0
184	20240621	180900	972342580	2980	2980	2980	2980	0
185	20240621	180800	972342580	2980	2980	2980	2980	0
186	20240621	180700	972342580	2980	2980	2980	2980	0
187	20240621	180600	972342580	2980	2980	2980	2980	0
188	20240621	180500	972342580	2980	2980	2980	2980	0
189	20240621	180400	972342580	2980	2980	2980	2980	0
190	20240621	180300	972342580	2980	2980	2980	2980	0
191	20240621	180200	972342580	2980	2980	2980	2980	0
192	20240621	180100	972342580	2980	2980	2980	2980	0
193	20240621	180000	972342580	2980	2980	2980	2980	0
194	20240621	175900	972342580	2980	2980	2980	2980	0
195	20240621	175800	972342580	2980	2980	2980	2980	0
196	20240621	175700	972342580	2980	2980	2980	2980	0
197	20240621	175600	972342580	2980	2980	2980	2980	0
198	20240621	175500	972342580	2980	2980	2980	2980	0
199	20240621	175400	972342580	2980	2980	2980	2980	0
200	20240621	175300	972342580	2980	2980	2980	2980	0
201	20240621	175200	972342580	2980	2980	2980	2980	0
202	20240621	175100	972342580	2980	2980	2980	2980	0
203	20240621	175000	972342580	2980	2980	2980	2980	0
204	20240621	174900	972342580	2980	2980	2980	2980	0
205	20240621	174800	972342580	2980	2980	2980	2980	0
206	20240621	174700	972342580	2980	2980	2980	2980	0
207	20240621	174600	972342580	2980	2980	2980	2980	0
208	20240621	174500	972342580	2980	2980	2980	2980	0
209	20240621	174400	972342580	2980	2980	2980	2980	0
210	20240621	174300	972342580	2980	2980	2980	2980	0
211	20240621	174200	972342580	2980	2980	2980	2980	0
212	20240621	174100	972342580	2980	2980	2980	2980	2768
213	20240621	174000	972342580	2980	2980	2980	2980	0
214	20240621	173900	972342580	2980	2980	2980	2980	0
215	20240621	173800	972342580	2980	2980	2980	2980	0
216	20240621	173700	972342580	2980	2980	2980	2980	0
217	20240621	173600	972342580	2980	2980	2980	2980	0
218	20240621	173500	972342580	2980	2980	2980	2980	0
219	20240621	173400	972342580	2980	2980	2980	2980	0
220	20240621	173300	972342580	2980	2980	2980	2980	0
221	20240621	173200	972342580	2980	2980	2980	2980	0
222	20240621	173100	972342580	2980	2980	2980	2980	0
223	20240621	173000	972342580	2980	2980	2980	2980	0
224	20240621	172900	972342580	2980	2980	2980	2980	0
225	20240621	172800	972342580	2980	2980	2980	2980	0
226	20240621	172700	972342580	2980	2980	2980	2980	0
227	20240621	172600	972342580	2980	2980	2980	2980	0
228	20240621	172500	972342580	2980	2980	2980	2980	0
229	20240621	172400	972342580	2980	2980	2980	2980	0
230	20240621	172300	972342580	2980	2980	2980	2980	0
231	20240621	172200	972342580	2980	2980	2980	2980	0
232	20240621	172100	972342580	2980	2980	2980	2980	0
233	20240621	172000	972342580	2980	2980	2980	2980	0
234	20240621	171900	972342580	2980	2980	2980	2980	0
235	20240621	171800	972342580	2980	2980	2980	2980	0
236	20240621	171700	972342580	2980	2980	2980	2980	0
237	20240621	171600	972342580	2980	2980	2980	2980	0
238	20240621	171500	972342580	2980	2980	2980	2980	0
239	20240621	171400	972342580	2980	2980	2980	2980	0
240	20240621	171300	972342580	2980	2980	2980	2980	0
241	20240621	171200	972342580	2980	2980	2980	2980	0
242	20240621	171100	972342580	2980	2980	2980	2980	2768
243	20240621	171000	972342580	2980	2980	2980	2980	0
244	20240621	170900	972342580	2980	2980	2980	2980	0
245	20240621	170800	972342580	2980	2980	2980	2980	0
246	20240621	170700	972342580	2980	2980	2980	2980	0
247	20240621	170600	972342580	2980	2980	2980	2980	0
248	20240621	170500	972342580	2980	2980	2980	2980	0
249	20240621	170400	972342580	2980	2980	2980	2980	0
250	20240621	170300	972342580	2980	2980	2980	2980	0
251	20240621	170200	972342580	2980	2980	2980	2980	0
252	20240621	170100	972342580	2980	2980	2980	2980	0
253	20240621	170000	972342580	2980	2980	2980	2980	0
254	20240621	165900	972342580	2980	2980	2980	2980	0
255	20240621	165800	972342580	2980	2980	2980	2980	0
256	20240621	165700	972342580	2980	2980	2980	2980	0
257	20240621	165600	972342580	2980	2980	2980	2980	0
258	20240621	165500	972342580	2980	2980	2980	2980	0
259	20240621	165400	972342580	2980	2980	2980	2980	0
260	20240621	165300	972342580	2980	2980	2980	2980	0
261	20240621	165200	972342580	2980	2980	2980	2980	0
262	20240621	165100	972342580	2980	2980	2980	2980	0
263	20240621	165000	972342580	2980	2980	2980	2980	0
264	20240621	164900	972342580	2980	2980	2980	2980	0
265	20240621	164800	972342580	2980	2980	2980	2980	0
266	20240621	164700	972342580	2980	2980	2980	2980	0
267	20240621	164600	972342580	2980	2980	2980	2980	0
268	20240621	164500	972342580	2980	2980	2980	2980	0
269	20240621	164400	972342580	2980	2980	2980	2980	0
270	20240621	164300	972342580	2980	2980	2980	2980	0
271	20240621	164200	972342580	2980	2980	2980	2980	0
272	20240621	164100	972342580	2980	2980	2980	2980	2768
273	20240621	164000	972342580	2980	2980	2980	2980	0
274	20240621	163900	972342580	2980	2980	2980	2980	0
275	20240621	163800	972342580	2980	2980	2980	2980	0
276	20240621	163700	972342580	2980	2980	2980	2980	0
277	20240621	163600	972342580	2980	2980	2980	2980	0
278	20240621	163500	972342580	2980	2980	2980	2980	0
279	20240621	163400	972342580	2980	2980	2980	2980	0
280	20240621	163300	972342580	2980	2980	2980	2980	0
281	20240621	163200	972342580	2980	2980	2980	2980	0
282	20240621	163100	972342580	2980	2980	2980	2980	0
283	20240621	163000	972342580	2980	2980	2980	2980	0
284	20240621	162900	972342580	2980	2980	2980	2980	0
285	20240621	162800	972342580	2980	2980	2980	2980	0
286	20240621	162700	972342580	2980	2980	2980	2980	0
287	20240621	162600	972342580	2980	2980	2980	2980	0
288	20240621	162500	972342580	2980	2980	2980	2980	0
289	20240621	162400	972342580	2980	2980	2980	2980	0
290	20240621	162300	972342580	2980	2980	2980	2980	0
291	20240621	162200	972342580	2980	2980	2980	2980	0
292	20240621	162100	972342580	2980	2980	2980	2980	0
293	20240621	162000	972342580	2980	2980	2980	2980	0
294	20240621	161900	972342580	2980	2980	2980	2980	0
295	20240621	161800	972342580	2980	2980	2980	2980	0
296	20240621	161700	972342580	2980	2980	2980	2980	0
297	20240621	161600	972342580	2980	2980	2980	2980	0
298	20240621	161500	972342580	2980	2980	2980	2980	0
299	20240621	161400	972342580	2980	2980	2980	2980	0
300	20240621	161300	972342580	2980	2980	2980	2980	0
301	20240621	161200	972342580	2980	2980	2980	2980	0
302	20240621	161100	972342580	2980	2980	2980	2980	2768
303	20240621	161000	972342580	2980	2980	2980	2980	0
304	20240621	160900	972342580	2980	2980	2980	2980	0
305	20240621	160800	972342580	2980	2980	2980	2980	0
306	20240621	160700	972342580	2980	2980	2980	2980	0
307	20240621	160600	972342580	2980	2980	2980	2980	0
308	20240621	160500	972342580	2980	2980	2980	2980	0
309	20240621	160400	972342580	2980	2980	2980	2980	0
310	20240621	160300	972342580	2980	2980	2980	2980	0
311	20240621	160200	972342580	2980	2980	2980	2980	0
312	20240621	160100	972342580	2980	2980	2980	2980	0
313	20240621	160000	972342580	2980	2980	2980	2980	0
314	20240621	155900	972342580	2980	2980	2980	2980	0
315	20240621	155800	972342580	2980	2980	2980	2980	0
316	20240621	155700	972342580	2980	2980	2980	2980	0
317	20240621	155600	972342580	2980	2980	2980	2980	0
318	20240621	155500	972342580	2980	2980	2980	2980	0
319	20240621	155400	972342580	2980	2980	2980	2980	0
320	20240621	155300	972342580	2980	2980	2980	2980	0
321	20240621	155200	972342580	2980	2980	2980	2980	0
322	20240621	155100	972342580	2980	2980	2980	2980	0
323	20240621	155000	972342580	2980	2980	2980	2980	0
324	20240621	154900	972342580	2980	2980	2980	2980	0
325	20240621	154800	972342580	2980	2980	2980	2980	0
326	20240621	154700	972342580	2980	2980	2980	2980	0
327	20240621	154600	972342580	2980	2980	2980	2980	0
328	20240621	154500	972342580	2980	2980	2980	2980	0
329	20240621	154400	972342580	2980	2980	2980	2980	0
330	20240621	154300	972342580	2980	2980	2980	2980	0
331	20240621	154200	972342580	2980	2980	2980	2980	0
332	20240621	154100	972342580	2980	2980	2980	2980	2768
333	20240621	154000	972342580	2980	2980	2980	2980	0
334	20240621	153900	972342580	2980	2980	2980	2980	0
335	20240621	153800	972342580	2980	2980	2980	2980	0
336	20240621	153700	972342580	2980	2980	2980	2980	0
337	20240621	153600	972342580	2980	2980	2980	2980	0
338	20240621	153500	972342580	2980	2980	2980	2980	0
339	20240621	153400	972342580	2980	2980	2980	2980	0
340	20240621	153300	972342580	2980	2980	2980	2980	0
341	20240621	153200	972342580	2980	2980	2980	2980	0
342	20240621	153100	972342580	2980	2980	2980	2980	0
343	20240621	153000	972342580	2980	2980	2980	2980	2768
344	20240621	152900	964093940	2975	2975	2975	2975	0
345	20240621	152800	964093940	2975	2975	2975	2975	0
346	20240621	152700	964093940	2975	2975	2975	2975	0
347	20240621	152600	964093940	2975	2975	2975	2975	0
348	20240621	152500	964093940	2975	2975	2975	2975	0
349	20240621	152400	964093940	2975	2975	2975	2975	0
350	20240621	152300	964093940	2975	2975	2975	2975	0
351	20240621	152200	964093940	2975	2975	2975	2975	0
352	20240621	152100	964093940	2975	2975	2975	2975	0
353	20240621	152000	964093940	2975	2975	2975	2975	0
354	20240621	151900	964093940	2975	2980	2980	2970	2799
355	20240621	151800	955769895	2985	2985	2985	2985	51
356	20240621	151700	955617660	2975	2975	2975	2975	1011
357	20240621	151600	952609935	2975	2985	2985	2975	817
358	20240621	151500	950177895	2985	2985	2985	2985	27
359	20240621	151400	950097300	2985	2980	2985	2980	62
360	20240621	151300	949912530	2985	2980	2985	2975	8238
361	20240621	151200	925380000	2980	2980	2980	2980	500
362	20240621	151100	923890000	2980	2985	2985	2980	5316
363	20240621	151000	908025325	2985	2985	2985	2985	6420
364	20240621	150900	888861625	2990	3000	3000	2990	2433
365	20240621	150800	881586940	2990	2995	2995	2990	19
366	20240621	150700	881530125	2995	2995	2995	2995	24
367	20240621	150600	881458245	2995	2995	2995	2995	350
368	20240621	150500	880409995	2995	3000	3000	2995	51
369	20240621	150400	880257245	3000	2995	3000	2995	73
370	20240621	150300	880038605	3000	3000	3000	3000	0
371	20240621	150200	880038605	3000	3000	3000	2995	90
372	20240621	150100	879768655	3000	3000	3000	3000	0
373	20240621	150000	879768655	3000	3000	3000	3000	3
374	20240621	145900	879759655	2995	3000	3000	2995	11
375	20240621	145800	879726705	3000	3005	3005	3000	208
376	20240621	145700	879101885	3005	3005	3005	3005	1
377	20240621	145600	879098880	3005	3005	3005	3005	0
378	20240621	145500	879098880	3005	3005	3005	3005	170
379	20240621	145400	878588030	3010	3010	3010	3010	0
380	20240621	145300	878588030	3010	3005	3010	3005	3
381	20240621	145200	878579010	2995	3000	3000	2995	863
382	20240621	145100	875990015	3000	3000	3000	3000	6
383	20240621	145000	875972015	3000	3000	3000	3000	635
384	20240621	144900	874067015	3000	3000	3000	3000	132
385	20240621	144800	873671015	3000	3000	3000	3000	0
386	20240621	144700	873671015	3000	3000	3000	3000	0
387	20240621	144600	873671015	3000	3000	3000	3000	1
388	20240621	144500	873668015	2995	3000	3000	2995	31
389	20240621	144400	873575165	2995	2995	2995	2995	722
390	20240621	144300	871412775	2990	2990	2990	2990	10
391	20240621	144200	871382875	2990	2990	2990	2990	0
392	20240621	144100	871382875	2990	2990	2990	2990	200
393	20240621	144000	870784875	2990	2985	2990	2980	2561
394	20240621	143900	863142095	2985	2990	2990	2985	128
395	20240621	143800	862759395	2990	2990	2990	2990	17
396	20240621	143700	862708565	2990	2990	2990	2990	620
397	20240621	143600	860854765	2990	2990	2990	2990	1
398	20240621	143500	860851775	2990	2990	2990	2985	658
399	20240621	143400	858884390	2990	2990	2990	2990	220
400	20240621	143300	858226590	2990	2980	2990	2980	671
401	20240621	143200	856225135	2980	2995	3000	2980	5376
402	20240621	143100	840146075	2995	3005	3010	2995	13723
403	20240621	143000	798963850	3010	3005	3010	3005	856
404	20240621	142900	796391440	3005	3005	3005	3005	0
405	20240621	142800	796391440	3005	3005	3005	3005	1
406	20240621	142700	796388435	3010	3005	3010	3005	22
407	20240621	142600	796322305	3010	3010	3010	3010	90
408	20240621	142500	796051405	3010	3010	3010	3005	78
409	20240621	142400	795817005	3005	3005	3005	3005	655
410	20240621	142300	793848730	3010	3010	3010	3010	0
411	20240621	142200	793848730	3010	3010	3010	3010	15
412	20240621	142100	793803580	3005	3005	3005	3005	60
413	20240621	142000	793623280	3010	3010	3010	3010	0
414	20240621	141900	793623280	3010	3010	3010	3010	0
415	20240621	141800	793623280	3010	3010	3010	3010	18
416	20240621	141700	793569100	3015	3010	3015	3010	11
417	20240621	141600	793535940	3020	3020	3020	3020	0
418	20240621	141500	793535940	3020	3020	3020	3020	0
419	20240621	141400	793535940	3020	3010	3020	3005	626
420	20240621	141300	791653130	3020	3020	3020	3020	0
421	20240621	141200	791653130	3020	3020	3020	3020	11
422	20240621	141100	791619910	3015	3015	3015	3015	808
423	20240621	141000	789183790	3015	3015	3015	3015	0
424	20240621	140900	789183790	3015	3015	3015	3015	17
425	20240621	140800	789132535	3015	3015	3015	3015	1
426	20240621	140700	789129520	3000	3005	3005	3000	459
427	20240621	140600	787751220	3015	3015	3015	3015	0
428	20240621	140500	787751220	3015	3015	3015	3015	0
429	20240621	140400	787751220	3015	3010	3015	3010	641
430	20240621	140300	785821805	3010	3010	3010	3010	2
431	20240621	140200	785815785	3010	3010	3010	3010	360
432	20240621	140100	784732185	3010	3010	3010	3010	0
433	20240621	140000	784732185	3010	3010	3010	3010	0
434	20240621	135900	784732185	3010	3010	3010	3010	0
435	20240621	135800	784732185	3010	3005	3010	3005	2
436	20240621	135700	784726170	3000	3000	3000	3000	1219
437	20240621	135600	781069170	3000	3005	3010	3000	2232
438	20240621	135500	774362090	3010	3010	3010	3010	0
439	20240621	135400	774362090	3010	3010	3010	3010	1
440	20240621	135300	774359080	3015	3015	3015	3015	0
441	20240621	135200	774359080	3015	3015	3015	3015	0
442	20240621	135100	774359080	3015	3015	3015	3015	5
443	20240621	135000	774344005	3015	3015	3015	3015	200
444	20240621	134900	773741005	3015	3015	3015	3015	0
445	20240621	134800	773741005	3015	3010	3015	3010	11
446	20240621	134700	773707885	3010	3010	3010	3010	110
447	20240621	134600	773376785	3005	3005	3005	3005	1
448	20240621	134500	773373780	3010	3010	3010	3010	0
449	20240621	134400	773373780	3010	3010	3010	3010	0
450	20240621	134300	773373780	3010	3010	3010	3010	0
451	20240621	134200	773373780	3010	3010	3010	3010	100
452	20240621	134100	773072780	3010	3010	3010	3010	50
453	20240621	134000	772922280	3010	3010	3010	3010	0
454	20240621	133900	772922280	3010	3000	3010	3000	501
455	20240621	133800	771419270	3005	3005	3005	3005	21
456	20240621	133700	771356165	3000	3000	3005	3000	22
457	20240621	133600	771290160	3000	3010	3010	3000	3895
458	20240621	133500	759590545	3010	3010	3010	3010	0
459	20240621	133400	759590545	3010	3010	3010	3010	0
460	20240621	133300	759590545	3010	3015	3015	3010	505
461	20240621	133200	758070470	3010	3010	3010	3010	660
462	20240621	133100	756083870	3010	3010	3010	3010	1
463	20240621	133000	756080860	3015	3015	3015	3015	1
464	20240621	132900	756077845	3010	3010	3010	3005	801
465	20240621	132800	753668335	3010	3010	3010	3010	500
466	20240621	132700	752163335	3010	3010	3010	3010	768
467	20240621	132600	749851655	3005	3005	3005	3005	2000
468	20240621	132500	743841655	3015	3005	3015	3005	651
469	20240621	132400	741882170	3005	3010	3010	3005	1372
470	20240621	132300	737755575	3030	3030	3030	3030	0
471	20240621	132200	737755575	3030	3015	3030	3005	3178
472	20240621	132100	728182700	3035	3020	3035	3020	2
473	20240621	132000	728176645	3035	3035	3035	3035	0
474	20240621	131900	728176645	3035	3035	3035	3035	0
475	20240621	131800	728176645	3035	3035	3035	3035	0
476	20240621	131700	728176645	3035	3035	3035	3015	2205
477	20240621	131600	721519445	3035	3035	3035	3035	0
478	20240621	131500	721519445	3035	3035	3035	3035	10
479	20240621	131400	721489095	3035	3035	3035	3035	0
480	20240621	131300	721489095	3035	3035	3035	3035	0
481	20240621	131200	721489095	3035	3035	3035	3035	260
482	20240621	131100	720699995	3020	3020	3020	3020	9
483	20240621	131000	720672815	3035	3035	3035	3035	0
484	20240621	130900	720672815	3035	3035	3035	3035	0
485	20240621	130800	720672815	3035	3035	3035	3035	1
486	20240621	130700	720669780	3020	3020	3020	3020	0
487	20240621	130600	720669780	3020	3020	3020	3020	0
488	20240621	130500	720669780	3020	3025	3025	3020	2674
489	20240621	130400	712590915	3035	3035	3035	3035	0
490	20240621	130300	712590915	3035	3035	3035	3035	0
491	20240621	130200	712590915	3035	3035	3035	3035	0
492	20240621	130100	712590915	3035	3035	3035	3035	5
493	20240621	130000	712575740	3035	3035	3035	3035	0
494	20240621	125900	712575740	3035	3025	3035	3025	166
495	20240621	125800	712073580	3020	3030	3030	3020	829
496	20240621	125700	709565760	3035	3035	3035	3035	4
497	20240621	125600	709553620	3035	3035	3035	3035	0
498	20240621	125500	709553620	3035	3035	3035	3035	0
499	20240621	125400	709553620	3035	3035	3035	3035	0
500	20240621	125300	709553620	3035	3035	3035	3035	0
501	20240621	125200	709553620	3035	3035	3035	3035	0
502	20240621	125100	709553620	3035	3035	3035	3035	1
503	20240621	125000	709550585	3045	3045	3045	3045	0
504	20240621	124900	709550585	3045	3035	3045	3035	2
505	20240621	124800	709544505	3045	3045	3045	3045	5
506	20240621	124700	709529280	3045	3045	3045	3045	0
507	20240621	124600	709529280	3045	3045	3045	3045	0
508	20240621	124500	709529280	3045	3045	3045	3045	0
509	20240621	124400	709529280	3045	3045	3045	3045	0
510	20240621	124300	709529280	3045	3045	3045	3045	2
511	20240621	124200	709523190	3025	3025	3025	3025	1
512	20240621	124100	709520165	3045	3045	3045	3045	2
513	20240621	124000	709514075	3025	3025	3025	3025	1
514	20240621	123900	709511050	3045	3045	3045	3045	0
515	20240621	123800	709511050	3045	3045	3045	3045	50
516	20240621	123700	709358800	3045	3045	3045	3045	0
517	20240621	123600	709358800	3045	3045	3045	3045	0
518	20240621	123500	709358800	3045	3045	3045	3045	0
519	20240621	123400	709358800	3045	3045	3045	3045	0
520	20240621	123300	709358800	3045	3045	3045	3045	0
521	20240621	123200	709358800	3045	3045	3045	3045	0
522	20240621	123100	709358800	3045	3045	3045	3045	0
523	20240621	123000	709358800	3045	3045	3045	3045	10
524	20240621	122900	709328350	3045	3045	3045	3045	50
525	20240621	122800	709176100	3045	3045	3045	3045	5
526	20240621	122700	709160875	3030	3030	3030	3030	309
527	20240621	122600	708224605	3045	3045	3045	3045	0
528	20240621	122500	708224605	3045	3045	3045	3045	6
529	20240621	122400	708206335	3045	3045	3045	3045	16
530	20240621	122300	708157615	3045	3045	3045	3045	0
531	20240621	122200	708157615	3045	3045	3045	3045	22
532	20240621	122100	708090625	3045	3045	3045	3045	18
533	20240621	122000	708035815	3045	3040	3045	3040	769
534	20240621	121900	705697970	3035	3030	3035	3030	344
535	20240621	121800	704655015	3030	3030	3030	3030	105
536	20240621	121700	704336865	3025	3025	3025	3025	596
537	20240621	121600	702533965	3025	3025	3025	3025	0
538	20240621	121500	702533965	3025	3025	3025	3025	0
539	20240621	121400	702533965	3025	3025	3025	3025	3
540	20240621	121300	702524890	3025	3025	3025	3025	5
541	20240621	121200	702509765	3025	3025	3025	3025	0
542	20240621	121100	702509765	3025	3020	3025	3020	321
543	20240621	121000	701540235	3020	3020	3020	3020	10
544	20240621	120900	701510035	3020	3020	3020	3020	71
545	20240621	120800	701295615	3020	3020	3020	3020	0
546	20240621	120700	701295615	3020	3020	3020	3020	0
547	20240621	120600	701295615	3020	3020	3020	3020	75
548	20240621	120500	701069115	3020	3015	3020	3010	1735
549	20240621	120400	695846485	3020	3020	3020	3020	0
550	20240621	120300	695846485	3020	3020	3020	3020	6
551	20240621	120200	695828365	3020	3020	3020	3020	56
552	20240621	120100	695659245	3020	3020	3020	3020	12
553	20240621	120000	695623005	3005	3015	3015	3005	801
554	20240621	115900	693214980	3005	3015	3020	3005	4426
555	20240621	115800	679911170	3010	3025	3025	3005	5113
556	20240621	115700	664509970	3025	3025	3025	3025	853
557	20240621	115600	661929645	3030	3030	3030	3030	0
558	20240621	115500	661929645	3030	3030	3030	3030	348
559	20240621	115400	660875205	3045	3045	3045	3045	1
560	20240621	115300	660872160	3045	3045	3045	3045	1
561	20240621	115200	660869115	3045	3045	3045	3045	0
562	20240621	115100	660869115	3045	3045	3045	3045	0
563	20240621	115000	660869115	3045	3045	3045	3045	0
564	20240621	114900	660869115	3045	3045	3045	3045	328
565	20240621	114800	659870355	3045	3045	3045	3045	0
566	20240621	114700	659870355	3045	3045	3045	3045	83
567	20240621	114600	659617620	3045	3045	3045	3045	0
568	20240621	114500	659617620	3045	3045	3045	3045	0
569	20240621	114400	659617620	3045	3045	3045	3045	0
570	20240621	114300	659617620	3045	3030	3045	3025	3101
571	20240621	114200	650233975	3030	3030	3030	3030	38
572	20240621	114100	650118835	3030	3030	3030	3030	0
573	20240621	114000	650118835	3030	3030	3030	3030	0
574	20240621	113900	650118835	3030	3030	3030	3030	0
575	20240621	113800	650118835	3030	3030	3030	3030	0
576	20240621	113700	650118835	3030	3030	3030	3030	0
577	20240621	113600	650118835	3030	3030	3030	3030	0
578	20240621	113500	650118835	3030	3030	3030	3030	600
579	20240621	113400	648300835	3030	3030	3030	3030	0
580	20240621	113300	648300835	3030	3030	3030	3030	0
581	20240621	113200	648300835	3030	3030	3030	3030	0
582	20240621	113100	648300835	3030	3035	3035	3030	745
583	20240621	113000	646043195	3030	3030	3030	3030	1088
584	20240621	112900	642746555	3035	3035	3035	3030	1927
585	20240621	112800	636900745	3040	3040	3040	3040	50
586	20240621	112700	636748745	3035	3040	3040	3035	150
587	20240621	112600	636292995	3035	3040	3040	3030	3264
588	20240621	112500	626392050	3055	3055	3055	3055	0
589	20240621	112400	626392050	3055	3055	3055	3055	0
590	20240621	112300	626392050	3055	3055	3055	3055	0
591	20240621	112200	626392050	3055	3040	3055	3040	61
592	20240621	112100	626206595	3040	3040	3040	3040	288
593	20240621	112000	625331075	3040	3040	3040	3040	500
594	20240621	111900	623811075	3055	3055	3055	3040	230
595	20240621	111800	623111845	3040	3040	3040	3040	2
596	20240621	111700	623105765	3040	3040	3040	3040	35
597	20240621	111600	622999365	3055	3055	3055	3055	1
598	20240621	111500	622996310	3040	3050	3050	3040	2636
599	20240621	111400	614975135	3050	3045	3050	3045	368
600	20240621	111300	613853755	3050	3050	3050	3050	570
601	20240621	111200	612115255	3050	3050	3050	3050	10
602	20240621	111100	612084755	3050	3050	3050	3050	1792
603	20240621	111000	606619155	3055	3050	3055	3050	72
604	20240621	110900	606399545	3045	3045	3045	3045	200
605	20240621	110800	605790545	3045	3050	3050	3045	1928
606	20240621	110700	599910185	3055	3055	3055	3055	1164
607	20240621	110600	596354165	3055	3055	3055	3055	352
608	20240621	110500	595278805	3070	3070	3070	3070	766
609	20240621	110400	592927185	3070	3070	3070	3070	0
610	20240621	110300	592927185	3070	3070	3070	3070	1156
611	20240621	110200	589378265	3070	3070	3070	3070	300
612	20240621	110100	588457265	3070	3070	3070	3070	2
613	20240621	110000	588451125	3065	3065	3065	3065	573
614	20240621	105900	586694880	3065	3065	3065	3065	126
615	20240621	105800	586308690	3065	3065	3065	3065	0
616	20240621	105700	586308690	3065	3065	3065	3065	0
617	20240621	105600	586308690	3065	3065	3065	3065	2
618	20240621	105500	586302560	3055	3055	3055	3055	588
619	20240621	105400	584506220	3055	3055	3055	3055	643
620	20240621	105300	582541855	3060	3060	3060	3060	1061
621	20240621	105200	579295195	3065	3065	3065	3065	0
622	20240621	105100	579295195	3065	3065	3065	3065	32
623	20240621	105000	579197115	3070	3060	3070	3060	2
624	20240621	104900	579190985	3055	3070	3070	3055	3
625	20240621	104800	579181805	3055	3070	3070	3055	1099
626	20240621	104700	575822405	3065	3065	3065	3065	95
627	20240621	104600	575531230	3080	3075	3080	3060	992
628	20240621	104500	572481000	3075	3075	3075	3075	2
629	20240621	104400	572474850	3060	3060	3060	3060	419
630	20240621	104300	571192710	3060	3070	3075	3060	2988
631	20240621	104200	562041940	3070	3065	3070	3065	1013
632	20240621	104100	558933985	3075	3060	3075	3060	4841
633	20240621	104000	544120420	3050	3050	3060	3050	839
634	20240621	103900	541559470	3050	3065	3065	3050	6544
635	20240621	103800	521552275	3065	3080	3085	3065	2988
636	20240621	103700	512365670	3080	3085	3085	3080	584
637	20240621	103600	510564225	3085	3105	3105	3085	1160
638	20240621	103500	506975785	3100	3135	3135	3090	5007
639	20240621	103400	491476820	3135	3055	3135	3055	21644
640	20240621	103300	424155305	3055	3055	3055	3055	200
641	20240621	103200	423544305	3050	3050	3050	3050	458
642	20240621	103100	422147405	3050	3050	3050	3050	800
643	20240621	103000	419707405	3050	3050	3050	3050	387
644	20240621	102900	418527055	3050	3055	3055	3050	3635
645	20240621	102800	407437160	3055	3055	3055	3055	624
646	20240621	102700	405530840	3055	3060	3060	3055	300
647	20240621	102600	404613785	3060	3060	3060	3060	0
648	20240621	102500	404613785	3060	3060	3060	3060	32
649	20240621	102400	404515865	3070	3075	3075	3070	44
650	20240621	102300	404380770	3080	3080	3080	3080	0
651	20240621	102200	404380770	3080	3080	3080	3080	4
652	20240621	102100	404368450	3070	3070	3070	3070	13
653	20240621	102000	404328540	3080	3080	3080	3080	1
654	20240621	101900	404325460	3080	3080	3080	3080	0
655	20240621	101800	404325460	3080	3080	3080	3080	83
656	20240621	101700	404069820	3080	3080	3080	3080	2
657	20240621	101600	404063660	3070	3070	3070	3060	426
658	20240621	101500	402759050	3080	3080	3080	3080	0
659	20240621	101400	402759050	3080	3080	3080	3080	0
660	20240621	101300	402759050	3080	3060	3080	3060	11
661	20240621	101200	402725190	3080	3080	3080	3080	12
662	20240621	101100	402688230	3080	3060	3080	3060	2103
663	20240621	101000	396220520	3060	3055	3060	3055	24
664	20240621	100900	396147180	3070	3070	3070	3070	0
665	20240621	100800	396147180	3070	3070	3070	3070	130
666	20240621	100700	395748080	3075	3075	3075	3075	0
667	20240621	100600	395748080	3075	3075	3075	3075	0
668	20240621	100500	395748080	3075	3075	3075	3075	2
669	20240621	100400	395741930	3055	3065	3065	3045	1777
670	20240621	100300	390319320	3065	3065	3065	3065	0
671	20240621	100200	390319320	3065	3085	3085	3065	946
672	20240621	100100	387412310	3090	3090	3090	3090	1
673	20240621	100000	387409220	3075	3075	3075	3075	0
674	20240621	095900	387409220	3075	3055	3100	3055	195
675	20240621	095800	386810150	3050	3050	3050	3050	20
676	20240621	095700	386749150	3045	3045	3045	3045	0
677	20240621	095600	386749150	3045	3055	3055	3045	106
678	20240621	095500	386425370	3055	3050	3055	3050	2022
679	20240621	095400	380257705	3050	3050	3050	3050	0
680	20240621	095300	380257705	3050	3050	3050	3050	0
681	20240621	095200	380257705	3050	3050	3050	3050	0
682	20240621	095100	380257705	3050	3050	3050	3050	50
683	20240621	095000	380105205	3050	3050	3050	3050	0
684	20240621	094900	380105205	3050	3045	3050	3045	47
685	20240621	094800	379961955	3040	3045	3045	3040	156
686	20240621	094700	379487035	3045	3045	3045	3045	945
687	20240621	094600	376609510	3045	3045	3045	3045	0
688	20240621	094500	376609510	3045	3060	3060	3045	2507
689	20240621	094400	368964010	3060	3065	3065	3060	6
690	20240621	094300	368945625	3065	3065	3065	3065	0
691	20240621	094200	368945625	3065	3065	3065	3065	0
692	20240621	094100	368945625	3065	3060	3065	3060	145
693	20240621	094000	368501425	3060	3055	3060	3055	16
694	20240621	093900	368452470	3060	3060	3060	3060	3
695	20240621	093800	368443290	3060	3060	3060	3060	445
696	20240621	093700	367081590	3060	3060	3060	3060	555
697	20240621	093600	365383290	3060	3060	3060	3060	2
698	20240621	093500	365377170	3045	3045	3045	3045	80
699	20240621	093400	365133570	3045	3045	3045	3045	0
700	20240621	093300	365133570	3045	3045	3045	3045	1
701	20240621	093200	365130525	3060	3055	3065	3055	83
702	20240621	093100	364876870	3055	3055	3055	3055	30
703	20240621	093000	364785220	3055	3025	3055	3025	7766
704	20240621	092900	341140215	3025	3045	3045	3025	5553
705	20240621	092800	324269780	3040	3050	3065	3040	1009
706	20240621	092700	321196065	3045	3065	3065	3040	4795
707	20240621	092600	306585090	3065	3075	3075	3060	8461
708	20240621	092500	280626545	3075	3070	3075	3070	1995
709	20240621	092400	274500125	3075	3090	3090	3075	4961
710	20240621	092300	259213530	3085	3100	3100	3085	6472
711	20240621	092200	239217320	3095	3095	3095	3090	342
712	20240621	092100	238160525	3095	3095	3095	3095	584
713	20240621	092000	236353045	3090	3115	3115	3090	4812
714	20240621	091900	221418150	3115	3135	3135	3115	3240
715	20240621	091800	211307130	3130	3130	3135	3120	4823
716	20240621	091700	196200710	3135	3140	3150	3130	6055
717	20240621	091600	177177150	3140	3125	3145	3120	10759
718	20240621	091500	143447050	3125	3120	3125	3120	707
719	20240621	091400	141237995	3125	3120	3130	3115	936
720	20240621	091300	138316055	3115	3120	3130	3110	3207
721	20240621	091200	128313460	3120	3125	3130	3110	2650
722	20240621	091100	120044590	3125	3130	3140	3115	11234
723	20240621	091000	84834585	3130	3115	3135	3105	7812
724	20240621	090900	60377815	3120	3100	3130	3095	4472
725	20240621	090800	46430220	3100	3090	3100	3090	1153
726	20240621	090700	42861565	3100	3100	3100	3100	984
727	20240621	090600	39811165	3100	3075	3100	3075	214
728	20240621	090500	39150355	3080	3085	3085	3080	19
729	20240621	090400	39091785	3080	3105	3105	3080	3216
730	20240621	090300	29153940	3100	3080	3120	3080	4544
731	20240621	090200	15087950	3085	3075	3090	3075	871
732	20240621	090100	12401555	3070	3050	3070	3045	2140
733	20240621	090000	5858910	3050	3065	3065	3050	1639