KissMeData/039740/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	192200	109338770	2980	2980	2980	2980	558
3	20240621	192100	109338770	2980	2980	2980	2980	0
4	20240621	192000	109338770	2980	2980	2980	2980	0
5	20240621	191900	109338770	2980	2980	2980	2980	0
6	20240621	191800	109338770	2980	2980	2980	2980	0
7	20240621	191700	109338770	2980	2980	2980	2980	0
8	20240621	191600	109338770	2980	2980	2980	2980	0
9	20240621	191500	109338770	2980	2980	2980	2980	0
10	20240621	191400	109338770	2980	2980	2980	2980	0
11	20240621	191300	109338770	2980	2980	2980	2980	0
12	20240621	191200	109338770	2980	2980	2980	2980	0
13	20240621	191100	109338770	2980	2980	2980	2980	0
14	20240621	191000	109338770	2980	2980	2980	2980	0
15	20240621	190900	109338770	2980	2980	2980	2980	0
16	20240621	190800	109338770	2980	2980	2980	2980	0
17	20240621	190700	109338770	2980	2980	2980	2980	0
18	20240621	190600	109338770	2980	2980	2980	2980	0
19	20240621	190500	109338770	2980	2980	2980	2980	0
20	20240621	190400	109338770	2980	2980	2980	2980	0
21	20240621	190300	109338770	2980	2980	2980	2980	0
22	20240621	190200	109338770	2980	2980	2980	2980	0
23	20240621	190100	109338770	2980	2980	2980	2980	0
24	20240621	190000	109338770	2980	2980	2980	2980	0
25	20240621	185900	109338770	2980	2980	2980	2980	0
26	20240621	185800	109338770	2980	2980	2980	2980	0
27	20240621	185700	109338770	2980	2980	2980	2980	0
28	20240621	185600	109338770	2980	2980	2980	2980	0
29	20240621	185500	109338770	2980	2980	2980	2980	0
30	20240621	185400	109338770	2980	2980	2980	2980	0
31	20240621	185300	109338770	2980	2980	2980	2980	0
32	20240621	185200	109338770	2980	2980	2980	2980	558
33	20240621	185100	109338770	2980	2980	2980	2980	0
34	20240621	185000	109338770	2980	2980	2980	2980	0
35	20240621	184900	109338770	2980	2980	2980	2980	0
36	20240621	184800	109338770	2980	2980	2980	2980	0
37	20240621	184700	109338770	2980	2980	2980	2980	0
38	20240621	184600	109338770	2980	2980	2980	2980	0
39	20240621	184500	109338770	2980	2980	2980	2980	0
40	20240621	184400	109338770	2980	2980	2980	2980	0
41	20240621	184300	109338770	2980	2980	2980	2980	0
42	20240621	184200	109338770	2980	2980	2980	2980	0
43	20240621	184100	109338770	2980	2980	2980	2980	0
44	20240621	184000	109338770	2980	2980	2980	2980	0
45	20240621	183900	109338770	2980	2980	2980	2980	0
46	20240621	183800	109338770	2980	2980	2980	2980	0
47	20240621	183700	109338770	2980	2980	2980	2980	0
48	20240621	183600	109338770	2980	2980	2980	2980	0
49	20240621	183500	109338770	2980	2980	2980	2980	0
50	20240621	183400	109338770	2980	2980	2980	2980	0
51	20240621	183300	109338770	2980	2980	2980	2980	0
52	20240621	183200	109338770	2980	2980	2980	2980	0
53	20240621	183100	109338770	2980	2980	2980	2980	0
54	20240621	183000	109338770	2980	2980	2980	2980	0
55	20240621	182900	109338770	2980	2980	2980	2980	0
56	20240621	182800	109338770	2980	2980	2980	2980	0
57	20240621	182700	109338770	2980	2980	2980	2980	0
58	20240621	182600	109338770	2980	2980	2980	2980	0
59	20240621	182500	109338770	2980	2980	2980	2980	0
60	20240621	182400	109338770	2980	2980	2980	2980	0
61	20240621	182300	109338770	2980	2980	2980	2980	0
62	20240621	182200	109338770	2980	2980	2980	2980	558
63	20240621	182100	109338770	2980	2980	2980	2980	0
64	20240621	182000	109338770	2980	2980	2980	2980	0
65	20240621	181900	109338770	2980	2980	2980	2980	0
66	20240621	181800	109338770	2980	2980	2980	2980	0
67	20240621	181700	109338770	2980	2980	2980	2980	0
68	20240621	181600	109338770	2980	2980	2980	2980	0
69	20240621	181500	109338770	2980	2980	2980	2980	0
70	20240621	181400	109338770	2980	2980	2980	2980	0
71	20240621	181300	109338770	2980	2980	2980	2980	0
72	20240621	181200	109338770	2980	2980	2980	2980	0
73	20240621	181100	109338770	2980	2980	2980	2980	0
74	20240621	181000	109338770	2980	2980	2980	2980	0
75	20240621	180900	109338770	2980	2980	2980	2980	0
76	20240621	180800	109338770	2980	2980	2980	2980	0
77	20240621	180700	109338770	2980	2980	2980	2980	0
78	20240621	180600	109338770	2980	2980	2980	2980	0
79	20240621	180500	109338770	2980	2980	2980	2980	0
80	20240621	180400	109338770	2980	2980	2980	2980	0
81	20240621	180300	109338770	2980	2980	2980	2980	0
82	20240621	180200	109338770	2980	2980	2980	2980	0
83	20240621	180100	109338770	2980	2980	2980	2980	0
84	20240621	180000	109338770	2980	2980	2980	2980	0
85	20240621	175900	109338770	2980	2980	2980	2980	0
86	20240621	175800	109338770	2980	2980	2980	2980	0
87	20240621	175700	109338770	2980	2980	2980	2980	0
88	20240621	175600	109338770	2980	2980	2980	2980	0
89	20240621	175500	109338770	2980	2980	2980	2980	0
90	20240621	175400	109338770	2980	2980	2980	2980	0
91	20240621	175300	109338770	2980	2980	2980	2980	0
92	20240621	175200	109338770	2980	2980	2980	2980	558
93	20240621	175100	109338770	2980	2980	2980	2980	0
94	20240621	175000	109338770	2980	2980	2980	2980	0
95	20240621	174900	109338770	2980	2980	2980	2980	0
96	20240621	174800	109338770	2980	2980	2980	2980	0
97	20240621	174700	109338770	2980	2980	2980	2980	0
98	20240621	174600	109338770	2980	2980	2980	2980	0
99	20240621	174500	109338770	2980	2980	2980	2980	0
100	20240621	174400	109338770	2980	2980	2980	2980	0
101	20240621	174300	109338770	2980	2980	2980	2980	0
102	20240621	174200	109338770	2980	2980	2980	2980	0
103	20240621	174100	109338770	2980	2980	2980	2980	0
104	20240621	174000	109338770	2980	2980	2980	2980	0
105	20240621	173900	109338770	2980	2980	2980	2980	0
106	20240621	173800	109338770	2980	2980	2980	2980	0
107	20240621	173700	109338770	2980	2980	2980	2980	0
108	20240621	173600	109338770	2980	2980	2980	2980	0
109	20240621	173500	109338770	2980	2980	2980	2980	0
110	20240621	173400	109338770	2980	2980	2980	2980	0
111	20240621	173300	109338770	2980	2980	2980	2980	0
112	20240621	173200	109338770	2980	2980	2980	2980	0
113	20240621	173100	109338770	2980	2980	2980	2980	0
114	20240621	173000	109338770	2980	2980	2980	2980	0
115	20240621	172900	109338770	2980	2980	2980	2980	0
116	20240621	172800	109338770	2980	2980	2980	2980	0
117	20240621	172700	109338770	2980	2980	2980	2980	0
118	20240621	172600	109338770	2980	2980	2980	2980	0
119	20240621	172500	109338770	2980	2980	2980	2980	0
120	20240621	172400	109338770	2980	2980	2980	2980	0
121	20240621	172300	109338770	2980	2980	2980	2980	0
122	20240621	172200	109338770	2980	2980	2980	2980	558
123	20240621	172100	109338770	2980	2980	2980	2980	0
124	20240621	172000	109338770	2980	2980	2980	2980	0
125	20240621	171900	109338770	2980	2980	2980	2980	0
126	20240621	171800	109338770	2980	2980	2980	2980	0
127	20240621	171700	109338770	2980	2980	2980	2980	0
128	20240621	171600	109338770	2980	2980	2980	2980	0
129	20240621	171500	109338770	2980	2980	2980	2980	0
130	20240621	171400	109338770	2980	2980	2980	2980	0
131	20240621	171300	109338770	2980	2980	2980	2980	0
132	20240621	171200	109338770	2980	2980	2980	2980	0
133	20240621	171100	109338770	2980	2980	2980	2980	0
134	20240621	171000	109338770	2980	2980	2980	2980	0
135	20240621	170900	109338770	2980	2980	2980	2980	0
136	20240621	170800	109338770	2980	2980	2980	2980	0
137	20240621	170700	109338770	2980	2980	2980	2980	0
138	20240621	170600	109338770	2980	2980	2980	2980	0
139	20240621	170500	109338770	2980	2980	2980	2980	0
140	20240621	170400	109338770	2980	2980	2980	2980	0
141	20240621	170300	109338770	2980	2980	2980	2980	0
142	20240621	170200	109338770	2980	2980	2980	2980	0
143	20240621	170100	109338770	2980	2980	2980	2980	0
144	20240621	170000	109338770	2980	2980	2980	2980	0
145	20240621	165900	109338770	2980	2980	2980	2980	0
146	20240621	165800	109338770	2980	2980	2980	2980	0
147	20240621	165700	109338770	2980	2980	2980	2980	0
148	20240621	165600	109338770	2980	2980	2980	2980	0
149	20240621	165500	109338770	2980	2980	2980	2980	0
150	20240621	165400	109338770	2980	2980	2980	2980	0
151	20240621	165300	109338770	2980	2980	2980	2980	0
152	20240621	165200	109338770	2980	2980	2980	2980	558
153	20240621	165100	109338770	2980	2980	2980	2980	0
154	20240621	165000	109338770	2980	2980	2980	2980	0
155	20240621	164900	109338770	2980	2980	2980	2980	0
156	20240621	164800	109338770	2980	2980	2980	2980	0
157	20240621	164700	109338770	2980	2980	2980	2980	0
158	20240621	164600	109338770	2980	2980	2980	2980	0
159	20240621	164500	109338770	2980	2980	2980	2980	0
160	20240621	164400	109338770	2980	2980	2980	2980	0
161	20240621	164300	109338770	2980	2980	2980	2980	0
162	20240621	164200	109338770	2980	2980	2980	2980	0
163	20240621	164100	109338770	2980	2980	2980	2980	0
164	20240621	164000	109338770	2980	2980	2980	2980	0
165	20240621	163900	109338770	2980	2980	2980	2980	0
166	20240621	163800	109338770	2980	2980	2980	2980	0
167	20240621	163700	109338770	2980	2980	2980	2980	0
168	20240621	163600	109338770	2980	2980	2980	2980	0
169	20240621	163500	109338770	2980	2980	2980	2980	0
170	20240621	163400	109338770	2980	2980	2980	2980	0
171	20240621	163300	109338770	2980	2980	2980	2980	0
172	20240621	163200	109338770	2980	2980	2980	2980	0
173	20240621	163100	109338770	2980	2980	2980	2980	0
174	20240621	163000	109338770	2980	2980	2980	2980	0
175	20240621	162900	109338770	2980	2980	2980	2980	0
176	20240621	162800	109338770	2980	2980	2980	2980	0
177	20240621	162700	109338770	2980	2980	2980	2980	0
178	20240621	162600	109338770	2980	2980	2980	2980	0
179	20240621	162500	109338770	2980	2980	2980	2980	0
180	20240621	162400	109338770	2980	2980	2980	2980	0
181	20240621	162300	109338770	2980	2980	2980	2980	0
182	20240621	162200	109338770	2980	2980	2980	2980	558
183	20240621	162100	109338770	2980	2980	2980	2980	0
184	20240621	162000	109338770	2980	2980	2980	2980	0
185	20240621	161900	109338770	2980	2980	2980	2980	0
186	20240621	161800	109338770	2980	2980	2980	2980	0
187	20240621	161700	109338770	2980	2980	2980	2980	0
188	20240621	161600	109338770	2980	2980	2980	2980	0
189	20240621	161500	109338770	2980	2980	2980	2980	0
190	20240621	161400	109338770	2980	2980	2980	2980	0
191	20240621	161300	109338770	2980	2980	2980	2980	0
192	20240621	161200	109338770	2980	2980	2980	2980	0
193	20240621	161100	109338770	2980	2980	2980	2980	0
194	20240621	161000	109338770	2980	2980	2980	2980	0
195	20240621	160900	109338770	2980	2980	2980	2980	0
196	20240621	160800	109338770	2980	2980	2980	2980	0
197	20240621	160700	109338770	2980	2980	2980	2980	0
198	20240621	160600	109338770	2980	2980	2980	2980	0
199	20240621	160500	109338770	2980	2980	2980	2980	0
200	20240621	160400	109338770	2980	2980	2980	2980	0
201	20240621	160300	109338770	2980	2980	2980	2980	0
202	20240621	160200	109338770	2980	2980	2980	2980	0
203	20240621	160100	109338770	2980	2980	2980	2980	0
204	20240621	160000	109338770	2980	2980	2980	2980	0
205	20240621	155900	109338770	2980	2980	2980	2980	0
206	20240621	155800	109338770	2980	2980	2980	2980	0
207	20240621	155700	109338770	2980	2980	2980	2980	0
208	20240621	155600	109338770	2980	2980	2980	2980	0
209	20240621	155500	109338770	2980	2980	2980	2980	0
210	20240621	155400	109338770	2980	2980	2980	2980	0
211	20240621	155300	109338770	2980	2980	2980	2980	0
212	20240621	155200	109338770	2980	2980	2980	2980	558
213	20240621	155100	109338770	2980	2980	2980	2980	0
214	20240621	155000	109338770	2980	2980	2980	2980	0
215	20240621	154900	109338770	2980	2980	2980	2980	0
216	20240621	154800	109338770	2980	2980	2980	2980	0
217	20240621	154700	109338770	2980	2980	2980	2980	0
218	20240621	154600	109338770	2980	2980	2980	2980	0
219	20240621	154500	109338770	2980	2980	2980	2980	0
220	20240621	154400	109338770	2980	2980	2980	2980	0
221	20240621	154300	109338770	2980	2980	2980	2980	0
222	20240621	154200	109338770	2980	2980	2980	2980	0
223	20240621	154100	109338770	2980	2980	2980	2980	0
224	20240621	154000	109338770	2980	2980	2980	2980	0
225	20240621	153900	109338770	2980	2980	2980	2980	0
226	20240621	153800	109338770	2980	2980	2980	2980	0
227	20240621	153700	109338770	2980	2980	2980	2980	0
228	20240621	153600	109338770	2980	2980	2980	2980	0
229	20240621	153500	109338770	2980	2980	2980	2980	0
230	20240621	153400	109338770	2980	2980	2980	2980	0
231	20240621	153300	109338770	2980	2980	2980	2980	0
232	20240621	153200	109338770	2980	2980	2980	2980	0
233	20240621	153100	109338770	2980	2980	2980	2980	0
234	20240621	153000	109338770	2980	2980	2980	2980	558
235	20240621	152900	107675930	2980	2980	2980	2980	0
236	20240621	152800	107675930	2980	2980	2980	2980	0
237	20240621	152700	107675930	2980	2980	2980	2980	0
238	20240621	152600	107675930	2980	2980	2980	2980	0
239	20240621	152500	107675930	2980	2980	2980	2980	0
240	20240621	152400	107675930	2980	2980	2980	2980	0
241	20240621	152300	107675930	2980	2980	2980	2980	0
242	20240621	152200	107675930	2980	2980	2980	2980	0
243	20240621	152100	107675930	2980	2980	2980	2980	0
244	20240621	152000	107675930	2980	2980	2980	2980	0
245	20240621	151900	107675930	2980	2980	2980	2980	10
246	20240621	151800	107646130	2980	2980	2980	2980	10
247	20240621	151700	107616330	2980	2980	2980	2980	20
248	20240621	151600	107556730	2980	2980	2980	2955	78
249	20240621	151500	107325735	2990	2990	2990	2990	0
250	20240621	151400	107325735	2990	2990	2990	2990	0
251	20240621	151300	107325735	2990	2990	2990	2990	0
252	20240621	151200	107325735	2990	2990	2990	2990	0
253	20240621	151100	107325735	2990	2990	2990	2990	0
254	20240621	151000	107325735	2990	2980	2990	2980	200
255	20240621	150900	106729325	2985	2965	2985	2965	101
256	20240621	150800	106428050	2965	2965	2965	2965	26
257	20240621	150700	106350960	2990	2990	2990	2990	0
258	20240621	150600	106350960	2990	2990	2990	2990	0
259	20240621	150500	106350960	2990	2990	2990	2990	0
260	20240621	150400	106350960	2990	2990	2990	2990	0
261	20240621	150300	106350960	2990	2990	2990	2990	0
262	20240621	150200	106350960	2990	2990	2990	2990	0
263	20240621	150100	106350960	2990	2990	2990	2990	0
264	20240621	150000	106350960	2990	2990	2990	2990	0
265	20240621	145900	106350960	2990	2990	2990	2990	41
266	20240621	145800	106228370	2990	2990	2990	2990	0
267	20240621	145700	106228370	2990	2990	2990	2990	0
268	20240621	145600	106228370	2990	2990	2990	2990	0
269	20240621	145500	106228370	2990	2990	2990	2990	0
270	20240621	145400	106228370	2990	2990	2990	2990	0
271	20240621	145300	106228370	2990	2990	2990	2990	0
272	20240621	145200	106228370	2990	2990	2990	2990	0
273	20240621	145100	106228370	2990	2990	2990	2990	0
274	20240621	145000	106228370	2990	2990	2990	2990	0
275	20240621	144900	106228370	2990	2990	2990	2990	66
276	20240621	144800	106031030	2990	2990	2990	2990	0
277	20240621	144700	106031030	2990	2990	2990	2990	0
278	20240621	144600	106031030	2990	2990	2990	2990	0
279	20240621	144500	106031030	2990	2990	2990	2990	0
280	20240621	144400	106031030	2990	2990	2990	2990	0
281	20240621	144300	106031030	2990	2990	2990	2990	0
282	20240621	144200	106031030	2990	2990	2990	2990	0
283	20240621	144100	106031030	2990	2990	2990	2990	0
284	20240621	144000	106031030	2990	2980	2990	2960	111
285	20240621	143900	105701210	2980	2980	2980	2980	0
286	20240621	143800	105701210	2980	2980	2980	2980	10
287	20240621	143700	105671410	2985	2985	2985	2985	0
288	20240621	143600	105671410	2985	2985	2985	2985	0
289	20240621	143500	105671410	2985	2965	2985	2965	104
290	20240621	143400	105362345	2985	2985	2985	2985	1
291	20240621	143300	105359360	2985	2985	2985	2985	10
292	20240621	143200	105329510	2965	2965	2965	2965	12
293	20240621	143100	105293930	2990	2990	2990	2990	0
294	20240621	143000	105293930	2990	2990	2990	2990	0
295	20240621	142900	105293930	2990	2990	2990	2990	0
296	20240621	142800	105293930	2990	2990	2990	2990	55
297	20240621	142700	105129480	2995	2995	2995	2995	0
298	20240621	142600	105129480	2995	2995	2995	2995	0
299	20240621	142500	105129480	2995	2995	2995	2995	0
300	20240621	142400	105129480	2995	2995	2995	2995	0
301	20240621	142300	105129480	2995	2995	2995	2995	0
302	20240621	142200	105129480	2995	2995	2995	2995	0
303	20240621	142100	105129480	2995	2995	2995	2995	0
304	20240621	142000	105129480	2995	2960	2995	2960	100
305	20240621	141900	104831800	2995	2995	2995	2995	0
306	20240621	141800	104831800	2995	2995	2995	2995	0
307	20240621	141700	104831800	2995	2995	2995	2995	0
308	20240621	141600	104831800	2995	2995	2995	2995	0
309	20240621	141500	104831800	2995	2960	2995	2960	104
310	20240621	141400	104522685	2990	2990	2990	2990	0
311	20240621	141300	104522685	2990	2990	2990	2990	0
312	20240621	141200	104522685	2990	2990	2990	2990	0
313	20240621	141100	104522685	2990	2990	2990	2990	0
314	20240621	141000	104522685	2990	2980	2990	2980	150
315	20240621	140900	104074305	2980	2960	2980	2960	561
316	20240621	140800	102406650	2960	2955	2960	2955	589
317	20240621	140700	100663650	2950	2950	2950	2950	0
318	20240621	140600	100663650	2950	2950	2950	2950	0
319	20240621	140500	100663650	2950	2950	2950	2950	0
320	20240621	140400	100663650	2950	2950	2950	2950	0
321	20240621	140300	100663650	2950	2950	2950	2950	0
322	20240621	140200	100663650	2950	2950	2950	2950	95
323	20240621	140100	100383400	2950	2950	2950	2950	0
324	20240621	140000	100383400	2950	2960	2960	2950	93
325	20240621	135900	100108565	2960	2960	2960	2960	0
326	20240621	135800	100108565	2960	2960	2960	2960	1
327	20240621	135700	100105605	2960	2960	2960	2960	0
328	20240621	135600	100105605	2960	2960	2960	2960	0
329	20240621	135500	100105605	2960	2950	2960	2950	114
330	20240621	135400	99768795	2955	2955	2955	2955	0
331	20240621	135300	99768795	2955	2955	2955	2955	0
332	20240621	135200	99768795	2955	2955	2955	2955	0
333	20240621	135100	99768795	2955	2955	2955	2955	0
334	20240621	135000	99768795	2955	2955	2955	2955	0
335	20240621	134900	99768795	2955	2955	2955	2955	10
336	20240621	134800	99739245	2950	2950	2950	2950	0
337	20240621	134700	99739245	2950	2950	2950	2950	0
338	20240621	134600	99739245	2950	2950	2950	2950	10
339	20240621	134500	99709745	2950	2950	2950	2950	0
340	20240621	134400	99709745	2950	2950	2950	2950	1
341	20240621	134300	99706795	2945	2945	2945	2945	0
342	20240621	134200	99706795	2945	2945	2945	2945	0
343	20240621	134100	99706795	2945	2945	2945	2945	0
344	20240621	134000	99706795	2945	2960	2960	2945	100
345	20240621	133900	99411575	2960	2960	2960	2960	0
346	20240621	133800	99411575	2960	2960	2960	2960	0
347	20240621	133700	99411575	2960	2960	2960	2960	0
348	20240621	133600	99411575	2960	2955	2960	2955	30
349	20240621	133500	99322875	2955	2945	2955	2945	104
350	20240621	133400	99016185	2945	2945	2945	2945	1000
351	20240621	133300	96071185	2950	2950	2950	2950	0
352	20240621	133200	96071185	2950	2950	2950	2950	48
353	20240621	133100	95929585	2955	2955	2955	2955	0
354	20240621	133000	95929585	2955	2955	2955	2955	0
355	20240621	132900	95929585	2955	2955	2955	2955	0
356	20240621	132800	95929585	2955	2955	2955	2955	0
357	20240621	132700	95929585	2955	2955	2955	2955	0
358	20240621	132600	95929585	2955	2955	2955	2955	0
359	20240621	132500	95929585	2955	2955	2955	2955	0
360	20240621	132400	95929585	2955	2955	2955	2955	0
361	20240621	132300	95929585	2955	2955	2955	2955	0
362	20240621	132200	95929585	2955	2955	2955	2955	0
363	20240621	132100	95929585	2955	2955	2955	2955	0
364	20240621	132000	95929585	2955	2955	2955	2950	103
365	20240621	131900	95625480	2955	2955	2955	2955	5
366	20240621	131800	95610705	2955	2955	2955	2955	0
367	20240621	131700	95610705	2955	2955	2955	2955	0
368	20240621	131600	95610705	2955	2955	2955	2955	0
369	20240621	131500	95610705	2955	2945	2955	2945	105
370	20240621	131400	95301070	2950	2950	2950	2950	0
371	20240621	131300	95301070	2950	2950	2950	2950	0
372	20240621	131200	95301070	2950	2950	2950	2950	0
373	20240621	131100	95301070	2950	2950	2950	2950	0
374	20240621	131000	95301070	2950	2950	2950	2950	10
375	20240621	130900	95271570	2950	2950	2950	2950	6
376	20240621	130800	95253870	2950	2950	2950	2950	0
377	20240621	130700	95253870	2950	2950	2950	2950	1
378	20240621	130600	95250920	2955	2955	2955	2955	0
379	20240621	130500	95250920	2955	2955	2955	2955	0
380	20240621	130400	95250920	2955	2955	2955	2955	0
381	20240621	130300	95250920	2955	2955	2955	2955	0
382	20240621	130200	95250920	2955	2955	2955	2955	2
383	20240621	130100	95245010	2955	2955	2955	2955	2
384	20240621	130000	95239100	2955	2950	2955	2950	93
385	20240621	125900	94964545	2955	2955	2955	2955	2
386	20240621	125800	94958635	2955	2955	2955	2955	2
387	20240621	125700	94952725	2955	2955	2955	2955	2
388	20240621	125600	94946815	2955	2955	2955	2955	2
389	20240621	125500	94940905	2955	2945	2955	2945	107
390	20240621	125400	94625360	2955	2955	2955	2955	2
391	20240621	125300	94619450	2955	2955	2955	2955	1
392	20240621	125200	94616495	2955	2955	2955	2955	0
393	20240621	125100	94616495	2955	2955	2955	2955	1
394	20240621	125000	94613540	2945	2950	2950	2945	20
395	20240621	124900	94554590	2955	2955	2955	2955	0
396	20240621	124800	94554590	2955	2955	2955	2955	0
397	20240621	124700	94554590	2955	2955	2955	2955	10
398	20240621	124600	94525040	2955	2955	2955	2955	0
399	20240621	124500	94525040	2955	2955	2955	2955	0
400	20240621	124400	94525040	2955	2955	2955	2955	0
401	20240621	124300	94525040	2955	2955	2955	2955	0
402	20240621	124200	94525040	2955	2955	2955	2955	10
403	20240621	124100	94495490	2945	2945	2945	2945	0
404	20240621	124000	94495490	2945	2950	2950	2945	128
405	20240621	123900	94118155	2950	2950	2950	2950	0
406	20240621	123800	94118155	2950	2950	2950	2950	0
407	20240621	123700	94118155	2950	2950	2950	2950	203
408	20240621	123600	93519305	2945	2945	2945	2945	128
409	20240621	123500	93142345	2945	2945	2950	2945	278
410	20240621	123400	92323430	2950	2950	2950	2950	0
411	20240621	123300	92323430	2950	2950	2950	2950	0
412	20240621	123200	92323430	2950	2950	2950	2950	0
413	20240621	123100	92323430	2950	2950	2950	2950	0
414	20240621	123000	92323430	2950	2950	2950	2950	0
415	20240621	122900	92323430	2950	2950	2950	2950	1
416	20240621	122800	92320480	2950	2950	2950	2950	0
417	20240621	122700	92320480	2950	2950	2950	2950	0
418	20240621	122600	92320480	2950	2950	2950	2950	0
419	20240621	122500	92320480	2950	2950	2950	2950	0
420	20240621	122400	92320480	2950	2950	2950	2950	0
421	20240621	122300	92320480	2950	2950	2950	2950	276
422	20240621	122200	91506280	2955	2955	2955	2955	0
423	20240621	122100	91506280	2955	2955	2955	2955	0
424	20240621	122000	91506280	2955	2950	2955	2950	101
425	20240621	121900	91208090	2955	2955	2955	2955	0
426	20240621	121800	91208090	2955	2955	2955	2955	0
427	20240621	121700	91208090	2955	2955	2955	2955	0
428	20240621	121600	91208090	2955	2955	2955	2955	0
429	20240621	121500	91208090	2955	2950	2955	2950	105
430	20240621	121400	90898135	2955	2955	2955	2955	0
431	20240621	121300	90898135	2955	2955	2955	2955	0
432	20240621	121200	90898135	2955	2955	2955	2955	0
433	20240621	121100	90898135	2955	2955	2955	2955	0
434	20240621	121000	90898135	2955	2955	2955	2955	0
435	20240621	120900	90898135	2955	2955	2955	2955	0
436	20240621	120800	90898135	2955	2955	2955	2955	85
437	20240621	120700	90646960	2955	2955	2955	2955	0
438	20240621	120600	90646960	2955	2955	2955	2955	0
439	20240621	120500	90646960	2955	2955	2955	2955	0
440	20240621	120400	90646960	2955	2955	2955	2955	0
441	20240621	120300	90646960	2955	2955	2955	2955	0
442	20240621	120200	90646960	2955	2955	2955	2955	85
443	20240621	120100	90395785	2950	2950	2950	2950	0
444	20240621	120000	90395785	2950	2955	2955	2950	101
445	20240621	115900	90097595	2955	2955	2955	2955	0
446	20240621	115800	90097595	2955	2955	2955	2955	0
447	20240621	115700	90097595	2955	2955	2955	2955	0
448	20240621	115600	90097595	2955	2955	2955	2955	0
449	20240621	115500	90097595	2955	2950	2955	2950	105
450	20240621	115400	89787640	2950	2950	2950	2950	0
451	20240621	115300	89787640	2950	2950	2950	2950	0
452	20240621	115200	89787640	2950	2950	2950	2950	0
453	20240621	115100	89787640	2950	2950	2950	2950	0
454	20240621	115000	89787640	2950	2950	2950	2950	0
455	20240621	114900	89787640	2950	2950	2950	2950	0
456	20240621	114800	89787640	2950	2950	2950	2950	0
457	20240621	114700	89787640	2950	2950	2950	2950	0
458	20240621	114600	89787640	2950	2950	2950	2950	0
459	20240621	114500	89787640	2950	2950	2950	2950	0
460	20240621	114400	89787640	2950	2950	2950	2950	331
461	20240621	114300	88811190	2950	2950	2950	2950	0
462	20240621	114200	88811190	2950	2950	2950	2950	0
463	20240621	114100	88811190	2950	2950	2950	2950	0
464	20240621	114000	88811190	2950	2945	2950	2945	61
465	20240621	113900	88631505	2950	2950	2950	2950	0
466	20240621	113800	88631505	2950	2950	2950	2950	0
467	20240621	113700	88631505	2950	2950	2950	2950	0
468	20240621	113600	88631505	2950	2950	2950	2950	0
469	20240621	113500	88631505	2950	2950	2950	2950	56
470	20240621	113400	88466305	2970	2970	2970	2970	10
471	20240621	113300	88436605	2960	2960	2960	2960	25
472	20240621	113200	88362605	2960	2960	2960	2960	51
473	20240621	113100	88211645	2960	2960	2960	2960	0
474	20240621	113000	88211645	2960	2960	2960	2960	0
475	20240621	112900	88211645	2960	2960	2960	2960	0
476	20240621	112800	88211645	2960	2960	2960	2960	46
477	20240621	112700	88075485	2955	2955	2955	2955	0
478	20240621	112600	88075485	2955	2955	2955	2955	0
479	20240621	112500	88075485	2955	2955	2955	2955	10
480	20240621	112400	88045935	2955	2955	2955	2955	50
481	20240621	112300	87898185	2960	2960	2960	2960	0
482	20240621	112200	87898185	2960	2960	2960	2960	0
483	20240621	112100	87898185	2960	2960	2960	2960	0
484	20240621	112000	87898185	2960	2950	2960	2950	101
485	20240621	111900	87599755	2960	2960	2960	2960	0
486	20240621	111800	87599755	2960	2960	2960	2960	0
487	20240621	111700	87599755	2960	2960	2960	2960	22
488	20240621	111600	87534635	2960	2960	2960	2960	0
489	20240621	111500	87534635	2960	2950	2960	2950	105
490	20240621	111400	87224475	2960	2960	2960	2960	0
491	20240621	111300	87224475	2960	2960	2960	2960	0
492	20240621	111200	87224475	2960	2960	2960	2960	0
493	20240621	111100	87224475	2960	2960	2960	2960	0
494	20240621	111000	87224475	2960	2960	2960	2960	0
495	20240621	110900	87224475	2960	2960	2960	2960	0
496	20240621	110800	87224475	2960	2960	2960	2960	0
497	20240621	110700	87224475	2960	2960	2960	2960	0
498	20240621	110600	87224475	2960	2960	2960	2960	0
499	20240621	110500	87224475	2960	2960	2960	2960	0
500	20240621	110400	87224475	2960	2960	2960	2960	0
501	20240621	110300	87224475	2960	2960	2960	2960	0
502	20240621	110200	87224475	2960	2960	2960	2960	0
503	20240621	110100	87224475	2960	2960	2960	2960	0
504	20240621	110000	87224475	2960	2950	2960	2950	101
505	20240621	105900	86926045	2950	2950	2950	2950	500
506	20240621	105800	85451045	2960	2960	2960	2960	0
507	20240621	105700	85451045	2960	2960	2960	2960	0
508	20240621	105600	85451045	2960	2960	2960	2960	0
509	20240621	105500	85451045	2960	2950	2960	2950	105
510	20240621	105400	85140885	2960	2960	2960	2960	0
511	20240621	105300	85140885	2960	2960	2960	2960	0
512	20240621	105200	85140885	2960	2960	2960	2960	40
513	20240621	105100	85022485	2960	2960	2960	2960	0
514	20240621	105000	85022485	2960	2960	2960	2960	182
515	20240621	104900	84483765	2955	2955	2955	2955	0
516	20240621	104800	84483765	2955	2955	2955	2955	100
517	20240621	104700	84188265	2955	2955	2955	2955	0
518	20240621	104600	84188265	2955	2955	2955	2955	95
519	20240621	104500	83907540	2975	2975	2975	2975	0
520	20240621	104400	83907540	2975	2975	2975	2975	0
521	20240621	104300	83907540	2975	2975	2975	2975	0
522	20240621	104200	83907540	2975	2975	2975	2975	0
523	20240621	104100	83907540	2975	2975	2975	2975	0
524	20240621	104000	83907540	2975	2955	2975	2955	616
525	20240621	103900	82084300	2955	2955	2955	2955	0
526	20240621	103800	82084300	2955	2955	2955	2955	40
527	20240621	103700	81966100	2955	2955	2955	2955	0
528	20240621	103600	81966100	2955	2955	2955	2955	0
529	20240621	103500	81966100	2955	2955	2955	2955	52
530	20240621	103400	81812440	2960	2960	2960	2960	43
531	20240621	103300	81685160	2960	2960	2960	2960	0
532	20240621	103200	81685160	2960	2960	2960	2960	0
533	20240621	103100	81685160	2960	2960	2960	2960	0
534	20240621	103000	81685160	2960	2960	2960	2960	0
535	20240621	102900	81685160	2960	2960	2960	2960	0
536	20240621	102800	81685160	2960	2960	2960	2960	0
537	20240621	102700	81685160	2960	2960	2960	2960	0
538	20240621	102600	81685160	2960	2960	2960	2960	0
539	20240621	102500	81685160	2960	2960	2960	2960	0
540	20240621	102400	81685160	2960	2960	2960	2960	0
541	20240621	102300	81685160	2960	2960	2960	2960	0
542	20240621	102200	81685160	2960	2960	2960	2960	0
543	20240621	102100	81685160	2960	2960	2960	2960	36
544	20240621	102000	81578600	2985	2955	2985	2955	112
545	20240621	101900	81246115	2980	2975	2980	2975	1163
546	20240621	101800	77786140	2975	2975	2975	2975	0
547	20240621	101700	77786140	2975	2975	2975	2975	0
548	20240621	101600	77786140	2975	2975	2975	2975	0
549	20240621	101500	77786140	2975	2955	2975	2950	329
550	20240621	101400	76815045	2975	2975	2975	2975	0
551	20240621	101300	76815045	2975	2975	2975	2975	0
552	20240621	101200	76815045	2975	2975	2975	2975	0
553	20240621	101100	76815045	2975	2975	2975	2975	0
554	20240621	101000	76815045	2975	2975	2975	2975	0
555	20240621	100900	76815045	2975	2975	2975	2975	0
556	20240621	100800	76815045	2975	2975	2975	2975	0
557	20240621	100700	76815045	2975	2975	2975	2975	0
558	20240621	100600	76815045	2975	2975	2975	2975	0
559	20240621	100500	76815045	2975	2965	2975	2965	49
560	20240621	100400	76669690	2950	2950	2950	2950	0
561	20240621	100300	76669690	2950	2950	2950	2950	0
562	20240621	100200	76669690	2950	2950	2950	2950	0
563	20240621	100100	76669690	2950	2950	2950	2950	0
564	20240621	100000	76669690	2950	2965	2965	2950	102
565	20240621	095900	76368055	2965	2965	2965	2965	0
566	20240621	095800	76368055	2965	2965	2965	2965	0
567	20240621	095700	76368055	2965	2965	2965	2965	10
568	20240621	095600	76338405	2965	2965	2965	2965	0
569	20240621	095500	76338405	2965	2965	2965	2945	110
570	20240621	095400	76013535	2950	2950	2950	2950	0
571	20240621	095300	76013535	2950	2950	2950	2950	0
572	20240621	095200	76013535	2950	2950	2950	2950	69
573	20240621	095100	75809985	2950	2950	2950	2950	3931
574	20240621	095000	64213535	2965	2965	2965	2965	0
575	20240621	094900	64213535	2965	2965	2965	2965	100
576	20240621	094800	63917035	2965	2965	2965	2965	11
577	20240621	094700	63884420	2965	2965	2965	2965	1
578	20240621	094600	63881455	2965	2965	2965	2965	0
579	20240621	094500	63881455	2965	2965	2965	2965	0
580	20240621	094400	63881455	2965	2965	2965	2965	50
581	20240621	094300	63733205	2965	2965	2965	2965	301
582	20240621	094200	62840740	2975	2975	2975	2975	0
583	20240621	094100	62840740	2975	2975	2975	2975	0
584	20240621	094000	62840740	2975	2950	2975	2950	102
585	20240621	093900	62538615	2975	2975	2975	2975	4
586	20240621	093800	62526715	2970	2970	2970	2970	0
587	20240621	093700	62526715	2970	2970	2970	2970	124
588	20240621	093600	62158435	2975	2975	2975	2975	0
589	20240621	093500	62158435	2975	2950	2975	2950	106
590	20240621	093400	61844775	2980	2980	2980	2980	0
591	20240621	093300	61844775	2980	2980	2980	2980	0
592	20240621	093200	61844775	2980	2980	2980	2980	0
593	20240621	093100	61844775	2980	2980	2980	2980	0
594	20240621	093000	61844775	2980	2975	2980	2975	2
595	20240621	092900	61838820	2950	2950	2950	2950	0
596	20240621	092800	61838820	2950	2960	2960	2950	6111
597	20240621	092700	43810885	2960	2960	2960	2960	3000
598	20240621	092600	34930885	2965	2965	2965	2965	2000
599	20240621	092500	29000885	2965	2965	2965	2965	30
600	20240621	092400	28911935	2980	2980	2980	2980	1
601	20240621	092300	28908955	2980	2980	2980	2980	1
602	20240621	092200	28905975	2975	2975	2975	2975	0
603	20240621	092100	28905975	2975	2975	2975	2975	0
604	20240621	092000	28905975	2975	2970	2975	2970	254
605	20240621	091900	28150590	2960	2960	2960	2960	0
606	20240621	091800	28150590	2960	2970	2970	2960	315
607	20240621	091700	27215190	2970	2970	2970	2970	600
608	20240621	091600	25433190	2965	2965	2965	2965	0
609	20240621	091500	25433190	2965	2960	2965	2960	65
610	20240621	091400	25240785	2965	2965	2965	2965	21
611	20240621	091300	25178520	2970	2970	2970	2970	0
612	20240621	091200	25178520	2970	2970	2970	2970	701
613	20240621	091100	23096550	2960	2960	2960	2960	3018
614	20240621	091000	14163270	2975	2975	2975	2975	0
615	20240621	090900	14163270	2975	2975	2975	2975	167
616	20240621	090800	13666445	2975	2975	2975	2975	0
617	20240621	090700	13666445	2975	2975	2975	2975	1
618	20240621	090600	13663470	2960	2975	2975	2960	2302
619	20240621	090500	6845050	2975	2970	2975	2970	2
620	20240621	090400	6839105	2955	2975	2975	2955	212
621	20240621	090300	6208445	2975	2975	2975	2975	300
622	20240621	090200	5315945	2970	2980	2980	2945	130
623	20240621	090100	4928880	2980	2980	2980	2980	201
624	20240621	090000	4329900	2935	2935	2940	2935	1475