KissMeData/052220/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	193200	101463560	2930	2930	2930	2930	4869
3	20240621	193100	101463560	2930	2930	2930	2930	0
4	20240621	193000	101463560	2930	2930	2930	2930	0
5	20240621	192900	101463560	2930	2930	2930	2930	0
6	20240621	192800	101463560	2930	2930	2930	2930	0
7	20240621	192700	101463560	2930	2930	2930	2930	0
8	20240621	192600	101463560	2930	2930	2930	2930	0
9	20240621	192500	101463560	2930	2930	2930	2930	0
10	20240621	192400	101463560	2930	2930	2930	2930	0
11	20240621	192300	101463560	2930	2930	2930	2930	0
12	20240621	192200	101463560	2930	2930	2930	2930	0
13	20240621	192100	101463560	2930	2930	2930	2930	0
14	20240621	192000	101463560	2930	2930	2930	2930	0
15	20240621	191900	101463560	2930	2930	2930	2930	0
16	20240621	191800	101463560	2930	2930	2930	2930	0
17	20240621	191700	101463560	2930	2930	2930	2930	0
18	20240621	191600	101463560	2930	2930	2930	2930	0
19	20240621	191500	101463560	2930	2930	2930	2930	0
20	20240621	191400	101463560	2930	2930	2930	2930	0
21	20240621	191300	101463560	2930	2930	2930	2930	0
22	20240621	191200	101463560	2930	2930	2930	2930	0
23	20240621	191100	101463560	2930	2930	2930	2930	0
24	20240621	191000	101463560	2930	2930	2930	2930	0
25	20240621	190900	101463560	2930	2930	2930	2930	0
26	20240621	190800	101463560	2930	2930	2930	2930	0
27	20240621	190700	101463560	2930	2930	2930	2930	0
28	20240621	190600	101463560	2930	2930	2930	2930	0
29	20240621	190500	101463560	2930	2930	2930	2930	0
30	20240621	190400	101463560	2930	2930	2930	2930	0
31	20240621	190300	101463560	2930	2930	2930	2930	0
32	20240621	190200	101463560	2930	2930	2930	2930	4869
33	20240621	190100	101463560	2930	2930	2930	2930	0
34	20240621	190000	101463560	2930	2930	2930	2930	0
35	20240621	185900	101463560	2930	2930	2930	2930	0
36	20240621	185800	101463560	2930	2930	2930	2930	0
37	20240621	185700	101463560	2930	2930	2930	2930	0
38	20240621	185600	101463560	2930	2930	2930	2930	0
39	20240621	185500	101463560	2930	2930	2930	2930	0
40	20240621	185400	101463560	2930	2930	2930	2930	0
41	20240621	185300	101463560	2930	2930	2930	2930	0
42	20240621	185200	101463560	2930	2930	2930	2930	0
43	20240621	185100	101463560	2930	2930	2930	2930	0
44	20240621	185000	101463560	2930	2930	2930	2930	0
45	20240621	184900	101463560	2930	2930	2930	2930	0
46	20240621	184800	101463560	2930	2930	2930	2930	0
47	20240621	184700	101463560	2930	2930	2930	2930	0
48	20240621	184600	101463560	2930	2930	2930	2930	0
49	20240621	184500	101463560	2930	2930	2930	2930	0
50	20240621	184400	101463560	2930	2930	2930	2930	0
51	20240621	184300	101463560	2930	2930	2930	2930	0
52	20240621	184200	101463560	2930	2930	2930	2930	0
53	20240621	184100	101463560	2930	2930	2930	2930	0
54	20240621	184000	101463560	2930	2930	2930	2930	0
55	20240621	183900	101463560	2930	2930	2930	2930	0
56	20240621	183800	101463560	2930	2930	2930	2930	0
57	20240621	183700	101463560	2930	2930	2930	2930	0
58	20240621	183600	101463560	2930	2930	2930	2930	0
59	20240621	183500	101463560	2930	2930	2930	2930	0
60	20240621	183400	101463560	2930	2930	2930	2930	0
61	20240621	183300	101463560	2930	2930	2930	2930	0
62	20240621	183200	101463560	2930	2930	2930	2930	4869
63	20240621	183100	101463560	2930	2930	2930	2930	0
64	20240621	183000	101463560	2930	2930	2930	2930	0
65	20240621	182900	101463560	2930	2930	2930	2930	0
66	20240621	182800	101463560	2930	2930	2930	2930	0
67	20240621	182700	101463560	2930	2930	2930	2930	0
68	20240621	182600	101463560	2930	2930	2930	2930	0
69	20240621	182500	101463560	2930	2930	2930	2930	0
70	20240621	182400	101463560	2930	2930	2930	2930	0
71	20240621	182300	101463560	2930	2930	2930	2930	0
72	20240621	182200	101463560	2930	2930	2930	2930	0
73	20240621	182100	101463560	2930	2930	2930	2930	0
74	20240621	182000	101463560	2930	2930	2930	2930	0
75	20240621	181900	101463560	2930	2930	2930	2930	0
76	20240621	181800	101463560	2930	2930	2930	2930	0
77	20240621	181700	101463560	2930	2930	2930	2930	0
78	20240621	181600	101463560	2930	2930	2930	2930	0
79	20240621	181500	101463560	2930	2930	2930	2930	0
80	20240621	181400	101463560	2930	2930	2930	2930	0
81	20240621	181300	101463560	2930	2930	2930	2930	0
82	20240621	181200	101463560	2930	2930	2930	2930	0
83	20240621	181100	101463560	2930	2930	2930	2930	0
84	20240621	181000	101463560	2930	2930	2930	2930	0
85	20240621	180900	101463560	2930	2930	2930	2930	0
86	20240621	180800	101463560	2930	2930	2930	2930	0
87	20240621	180700	101463560	2930	2930	2930	2930	0
88	20240621	180600	101463560	2930	2930	2930	2930	0
89	20240621	180500	101463560	2930	2930	2930	2930	0
90	20240621	180400	101463560	2930	2930	2930	2930	0
91	20240621	180300	101463560	2930	2930	2930	2930	0
92	20240621	180200	101463560	2930	2930	2930	2930	4869
93	20240621	180100	101463560	2930	2930	2930	2930	0
94	20240621	180000	101463560	2930	2930	2930	2930	0
95	20240621	175900	101463560	2930	2930	2930	2930	0
96	20240621	175800	101463560	2930	2930	2930	2930	0
97	20240621	175700	101463560	2930	2930	2930	2930	0
98	20240621	175600	101463560	2930	2930	2930	2930	0
99	20240621	175500	101463560	2930	2930	2930	2930	0
100	20240621	175400	101463560	2930	2930	2930	2930	0
101	20240621	175300	101463560	2930	2930	2930	2930	0
102	20240621	175200	101463560	2930	2930	2930	2930	0
103	20240621	175100	101463560	2930	2930	2930	2930	0
104	20240621	175000	101463560	2930	2930	2930	2930	0
105	20240621	174900	101463560	2930	2930	2930	2930	0
106	20240621	174800	101463560	2930	2930	2930	2930	0
107	20240621	174700	101463560	2930	2930	2930	2930	0
108	20240621	174600	101463560	2930	2930	2930	2930	0
109	20240621	174500	101463560	2930	2930	2930	2930	0
110	20240621	174400	101463560	2930	2930	2930	2930	0
111	20240621	174300	101463560	2930	2930	2930	2930	0
112	20240621	174200	101463560	2930	2930	2930	2930	0
113	20240621	174100	101463560	2930	2930	2930	2930	0
114	20240621	174000	101463560	2930	2930	2930	2930	0
115	20240621	173900	101463560	2930	2930	2930	2930	0
116	20240621	173800	101463560	2930	2930	2930	2930	0
117	20240621	173700	101463560	2930	2930	2930	2930	0
118	20240621	173600	101463560	2930	2930	2930	2930	0
119	20240621	173500	101463560	2930	2930	2930	2930	0
120	20240621	173400	101463560	2930	2930	2930	2930	0
121	20240621	173300	101463560	2930	2930	2930	2930	0
122	20240621	173200	101463560	2930	2930	2930	2930	4869
123	20240621	173100	101463560	2930	2930	2930	2930	0
124	20240621	173000	101463560	2930	2930	2930	2930	0
125	20240621	172900	101463560	2930	2930	2930	2930	0
126	20240621	172800	101463560	2930	2930	2930	2930	0
127	20240621	172700	101463560	2930	2930	2930	2930	0
128	20240621	172600	101463560	2930	2930	2930	2930	0
129	20240621	172500	101463560	2930	2930	2930	2930	0
130	20240621	172400	101463560	2930	2930	2930	2930	0
131	20240621	172300	101463560	2930	2930	2930	2930	0
132	20240621	172200	101463560	2930	2930	2930	2930	0
133	20240621	172100	101463560	2930	2930	2930	2930	0
134	20240621	172000	101463560	2930	2930	2930	2930	0
135	20240621	171900	101463560	2930	2930	2930	2930	0
136	20240621	171800	101463560	2930	2930	2930	2930	0
137	20240621	171700	101463560	2930	2930	2930	2930	0
138	20240621	171600	101463560	2930	2930	2930	2930	0
139	20240621	171500	101463560	2930	2930	2930	2930	0
140	20240621	171400	101463560	2930	2930	2930	2930	0
141	20240621	171300	101463560	2930	2930	2930	2930	0
142	20240621	171200	101463560	2930	2930	2930	2930	0
143	20240621	171100	101463560	2930	2930	2930	2930	0
144	20240621	171000	101463560	2930	2930	2930	2930	0
145	20240621	170900	101463560	2930	2930	2930	2930	0
146	20240621	170800	101463560	2930	2930	2930	2930	0
147	20240621	170700	101463560	2930	2930	2930	2930	0
148	20240621	170600	101463560	2930	2930	2930	2930	0
149	20240621	170500	101463560	2930	2930	2930	2930	0
150	20240621	170400	101463560	2930	2930	2930	2930	0
151	20240621	170300	101463560	2930	2930	2930	2930	0
152	20240621	170200	101463560	2930	2930	2930	2930	4869
153	20240621	170100	101463560	2930	2930	2930	2930	0
154	20240621	170000	101463560	2930	2930	2930	2930	0
155	20240621	165900	101463560	2930	2930	2930	2930	0
156	20240621	165800	101463560	2930	2930	2930	2930	0
157	20240621	165700	101463560	2930	2930	2930	2930	0
158	20240621	165600	101463560	2930	2930	2930	2930	0
159	20240621	165500	101463560	2930	2930	2930	2930	0
160	20240621	165400	101463560	2930	2930	2930	2930	0
161	20240621	165300	101463560	2930	2930	2930	2930	0
162	20240621	165200	101463560	2930	2930	2930	2930	0
163	20240621	165100	101463560	2930	2930	2930	2930	0
164	20240621	165000	101463560	2930	2930	2930	2930	0
165	20240621	164900	101463560	2930	2930	2930	2930	0
166	20240621	164800	101463560	2930	2930	2930	2930	0
167	20240621	164700	101463560	2930	2930	2930	2930	0
168	20240621	164600	101463560	2930	2930	2930	2930	0
169	20240621	164500	101463560	2930	2930	2930	2930	0
170	20240621	164400	101463560	2930	2930	2930	2930	0
171	20240621	164300	101463560	2930	2930	2930	2930	0
172	20240621	164200	101463560	2930	2930	2930	2930	0
173	20240621	164100	101463560	2930	2930	2930	2930	0
174	20240621	164000	101463560	2930	2930	2930	2930	0
175	20240621	163900	101463560	2930	2930	2930	2930	0
176	20240621	163800	101463560	2930	2930	2930	2930	0
177	20240621	163700	101463560	2930	2930	2930	2930	0
178	20240621	163600	101463560	2930	2930	2930	2930	0
179	20240621	163500	101463560	2930	2930	2930	2930	0
180	20240621	163400	101463560	2930	2930	2930	2930	0
181	20240621	163300	101463560	2930	2930	2930	2930	0
182	20240621	163200	101463560	2930	2930	2930	2930	4869
183	20240621	163100	101463560	2930	2930	2930	2930	0
184	20240621	163000	101463560	2930	2930	2930	2930	0
185	20240621	162900	101463560	2930	2930	2930	2930	0
186	20240621	162800	101463560	2930	2930	2930	2930	0
187	20240621	162700	101463560	2930	2930	2930	2930	0
188	20240621	162600	101463560	2930	2930	2930	2930	0
189	20240621	162500	101463560	2930	2930	2930	2930	0
190	20240621	162400	101463560	2930	2930	2930	2930	0
191	20240621	162300	101463560	2930	2930	2930	2930	0
192	20240621	162200	101463560	2930	2930	2930	2930	0
193	20240621	162100	101463560	2930	2930	2930	2930	0
194	20240621	162000	101463560	2930	2930	2930	2930	0
195	20240621	161900	101463560	2930	2930	2930	2930	0
196	20240621	161800	101463560	2930	2930	2930	2930	0
197	20240621	161700	101463560	2930	2930	2930	2930	0
198	20240621	161600	101463560	2930	2930	2930	2930	0
199	20240621	161500	101463560	2930	2930	2930	2930	0
200	20240621	161400	101463560	2930	2930	2930	2930	0
201	20240621	161300	101463560	2930	2930	2930	2930	0
202	20240621	161200	101463560	2930	2930	2930	2930	0
203	20240621	161100	101463560	2930	2930	2930	2930	0
204	20240621	161000	101463560	2930	2930	2930	2930	0
205	20240621	160900	101463560	2930	2930	2930	2930	0
206	20240621	160800	101463560	2930	2930	2930	2930	0
207	20240621	160700	101463560	2930	2930	2930	2930	0
208	20240621	160600	101463560	2930	2930	2930	2930	0
209	20240621	160500	101463560	2930	2930	2930	2930	0
210	20240621	160400	101463560	2930	2930	2930	2930	0
211	20240621	160300	101463560	2930	2930	2930	2930	0
212	20240621	160200	101463560	2930	2930	2930	2930	4869
213	20240621	160100	101463560	2930	2930	2930	2930	0
214	20240621	160000	101463560	2930	2930	2930	2930	0
215	20240621	155900	101463560	2930	2930	2930	2930	0
216	20240621	155800	101463560	2930	2930	2930	2930	0
217	20240621	155700	101463560	2930	2930	2930	2930	0
218	20240621	155600	101463560	2930	2930	2930	2930	0
219	20240621	155500	101463560	2930	2930	2930	2930	0
220	20240621	155400	101463560	2930	2930	2930	2930	0
221	20240621	155300	101463560	2930	2930	2930	2930	0
222	20240621	155200	101463560	2930	2930	2930	2930	0
223	20240621	155100	101463560	2930	2930	2930	2930	0
224	20240621	155000	101463560	2930	2930	2930	2930	0
225	20240621	154900	101463560	2930	2930	2930	2930	0
226	20240621	154800	101463560	2930	2930	2930	2930	0
227	20240621	154700	101463560	2930	2930	2930	2930	0
228	20240621	154600	101463560	2930	2930	2930	2930	0
229	20240621	154500	101463560	2930	2930	2930	2930	0
230	20240621	154400	101463560	2930	2930	2930	2930	0
231	20240621	154300	101463560	2930	2930	2930	2930	0
232	20240621	154200	101463560	2930	2930	2930	2930	0
233	20240621	154100	101463560	2930	2930	2930	2930	0
234	20240621	154000	101463560	2930	2930	2930	2930	0
235	20240621	153900	101463560	2930	2930	2930	2930	0
236	20240621	153800	101463560	2930	2930	2930	2930	0
237	20240621	153700	101463560	2930	2930	2930	2930	0
238	20240621	153600	101463560	2930	2930	2930	2930	0
239	20240621	153500	101463560	2930	2930	2930	2930	0
240	20240621	153400	101463560	2930	2930	2930	2930	0
241	20240621	153300	101463560	2930	2930	2930	2930	0
242	20240621	153200	101463560	2930	2930	2930	2930	4869
243	20240621	153100	101463560	2930	2930	2930	2930	0
244	20240621	153000	101463560	2930	2930	2930	2930	4869
245	20240621	152900	87197390	2930	2930	2930	2930	0
246	20240621	152800	87197390	2930	2930	2930	2930	0
247	20240621	152700	87197390	2930	2930	2930	2930	0
248	20240621	152600	87197390	2930	2930	2930	2930	0
249	20240621	152500	87197390	2930	2930	2930	2930	0
250	20240621	152400	87197390	2930	2930	2930	2930	0
251	20240621	152300	87197390	2930	2930	2930	2930	0
252	20240621	152200	87197390	2930	2930	2930	2930	0
253	20240621	152100	87197390	2930	2930	2930	2930	0
254	20240621	152000	87197390	2930	2930	2930	2930	0
255	20240621	151900	87197390	2930	2930	2930	2930	500
256	20240621	151800	85732390	2930	2930	2930	2930	443
257	20240621	151700	84434400	2950	2950	2950	2950	0
258	20240621	151600	84434400	2950	2950	2950	2950	0
259	20240621	151500	84434400	2950	2935	2950	2930	1172
260	20240621	151400	80998465	2950	2950	2950	2950	0
261	20240621	151300	80998465	2950	2950	2950	2950	0
262	20240621	151200	80998465	2950	2950	2950	2950	0
263	20240621	151100	80998465	2950	2950	2950	2950	0
264	20240621	151000	80998465	2950	2950	2950	2950	0
265	20240621	150900	80998465	2950	2950	2950	2950	0
266	20240621	150800	80998465	2950	2950	2950	2950	0
267	20240621	150700	80998465	2950	2950	2950	2950	0
268	20240621	150600	80998465	2950	2950	2950	2950	0
269	20240621	150500	80998465	2950	2940	2950	2935	1259
270	20240621	150400	77303065	2950	2950	2950	2950	0
271	20240621	150300	77303065	2950	2950	2950	2950	0
272	20240621	150200	77303065	2950	2950	2950	2950	0
273	20240621	150100	77303065	2950	2950	2950	2950	0
274	20240621	150000	77303065	2950	2950	2950	2950	0
275	20240621	145900	77303065	2950	2950	2950	2950	0
276	20240621	145800	77303065	2950	2950	2950	2950	0
277	20240621	145700	77303065	2950	2950	2950	2950	0
278	20240621	145600	77303065	2950	2950	2950	2950	0
279	20240621	145500	77303065	2950	2950	2950	2950	0
280	20240621	145400	77303065	2950	2950	2950	2950	0
281	20240621	145300	77303065	2950	2950	2950	2950	0
282	20240621	145200	77303065	2950	2950	2950	2950	0
283	20240621	145100	77303065	2950	2950	2950	2950	0
284	20240621	145000	77303065	2950	2950	2950	2950	0
285	20240621	144900	77303065	2950	2950	2950	2950	0
286	20240621	144800	77303065	2950	2950	2950	2950	1
287	20240621	144700	77300115	2950	2935	2950	2935	13
288	20240621	144600	77261780	2950	2950	2950	2950	0
289	20240621	144500	77261780	2950	2950	2950	2950	11
290	20240621	144400	77229330	2935	2935	2935	2935	0
291	20240621	144300	77229330	2935	2935	2935	2935	12
292	20240621	144200	77194110	2950	2950	2950	2950	0
293	20240621	144100	77194110	2950	2950	2950	2950	0
294	20240621	144000	77194110	2950	2950	2950	2950	0
295	20240621	143900	77194110	2950	2950	2950	2950	0
296	20240621	143800	77194110	2950	2940	2950	2940	69
297	20240621	143700	76991240	2950	2950	2950	2950	0
298	20240621	143600	76991240	2950	2950	2950	2950	0
299	20240621	143500	76991240	2950	2950	2950	2950	0
300	20240621	143400	76991240	2950	2945	2950	2940	17
301	20240621	143300	76941130	2950	2950	2950	2950	0
302	20240621	143200	76941130	2950	2950	2950	2950	0
303	20240621	143100	76941130	2950	2950	2950	2950	0
304	20240621	143000	76941130	2950	2950	2950	2950	0
305	20240621	142900	76941130	2950	2950	2950	2950	0
306	20240621	142800	76941130	2950	2950	2950	2950	0
307	20240621	142700	76941130	2950	2950	2950	2950	0
308	20240621	142600	76941130	2950	2950	2950	2950	0
309	20240621	142500	76941130	2950	2950	2950	2950	0
310	20240621	142400	76941130	2950	2950	2950	2950	0
311	20240621	142300	76941130	2950	2950	2950	2950	0
312	20240621	142200	76941130	2950	2950	2950	2950	0
313	20240621	142100	76941130	2950	2950	2950	2950	0
314	20240621	142000	76941130	2950	2950	2950	2950	0
315	20240621	141900	76941130	2950	2950	2950	2950	0
316	20240621	141800	76941130	2950	2950	2950	2950	5
317	20240621	141700	76926380	2950	2950	2950	2950	0
318	20240621	141600	76926380	2950	2950	2950	2950	0
319	20240621	141500	76926380	2950	2950	2950	2950	0
320	20240621	141400	76926380	2950	2950	2950	2950	0
321	20240621	141300	76926380	2950	2950	2950	2950	0
322	20240621	141200	76926380	2950	2950	2950	2950	0
323	20240621	141100	76926380	2950	2950	2950	2950	0
324	20240621	141000	76926380	2950	2950	2950	2950	0
325	20240621	140900	76926380	2950	2950	2950	2950	18
326	20240621	140800	76873280	2950	2950	2950	2950	500
327	20240621	140700	75398280	2950	2950	2950	2950	0
328	20240621	140600	75398280	2950	2950	2950	2950	0
329	20240621	140500	75398280	2950	2950	2950	2950	0
330	20240621	140400	75398280	2950	2950	2950	2950	0
331	20240621	140300	75398280	2950	2950	2950	2950	0
332	20240621	140200	75398280	2950	2950	2950	2950	0
333	20240621	140100	75398280	2950	2950	2950	2950	0
334	20240621	140000	75398280	2950	2950	2950	2950	0
335	20240621	135900	75398280	2950	2950	2950	2950	0
336	20240621	135800	75398280	2950	2950	2950	2950	0
337	20240621	135700	75398280	2950	2950	2950	2950	0
338	20240621	135600	75398280	2950	2950	2950	2950	0
339	20240621	135500	75398280	2950	2950	2950	2950	0
340	20240621	135400	75398280	2950	2950	2950	2950	0
341	20240621	135300	75398280	2950	2950	2950	2950	0
342	20240621	135200	75398280	2950	2950	2950	2950	0
343	20240621	135100	75398280	2950	2950	2950	2950	0
344	20240621	135000	75398280	2950	2950	2950	2950	0
345	20240621	134900	75398280	2950	2950	2950	2950	0
346	20240621	134800	75398280	2950	2950	2950	2950	0
347	20240621	134700	75398280	2950	2950	2950	2950	0
348	20240621	134600	75398280	2950	2950	2950	2950	0
349	20240621	134500	75398280	2950	2950	2950	2950	0
350	20240621	134400	75398280	2950	2950	2950	2950	0
351	20240621	134300	75398280	2950	2950	2950	2950	3
352	20240621	134200	75389430	2955	2955	2955	2955	0
353	20240621	134100	75389430	2955	2955	2955	2955	0
354	20240621	134000	75389430	2955	2955	2955	2955	0
355	20240621	133900	75389430	2955	2955	2955	2955	0
356	20240621	133800	75389430	2955	2955	2955	2955	0
357	20240621	133700	75389430	2955	2955	2955	2955	0
358	20240621	133600	75389430	2955	2955	2955	2955	0
359	20240621	133500	75389430	2955	2955	2955	2955	0
360	20240621	133400	75389430	2955	2955	2955	2955	0
361	20240621	133300	75389430	2955	2955	2955	2955	0
362	20240621	133200	75389430	2955	2955	2955	2955	0
363	20240621	133100	75389430	2955	2955	2955	2955	0
364	20240621	133000	75389430	2955	2955	2955	2955	0
365	20240621	132900	75389430	2955	2955	2955	2955	3
366	20240621	132800	75380565	2955	2955	2955	2955	0
367	20240621	132700	75380565	2955	2955	2955	2955	0
368	20240621	132600	75380565	2955	2955	2955	2955	0
369	20240621	132500	75380565	2955	2955	2955	2955	0
370	20240621	132400	75380565	2955	2955	2955	2955	0
371	20240621	132300	75380565	2955	2955	2955	2955	100
372	20240621	132200	75085065	2955	2955	2955	2955	0
373	20240621	132100	75085065	2955	2955	2955	2955	0
374	20240621	132000	75085065	2955	2955	2955	2955	0
375	20240621	131900	75085065	2955	2955	2955	2955	0
376	20240621	131800	75085065	2955	2955	2955	2955	0
377	20240621	131700	75085065	2955	2955	2955	2955	0
378	20240621	131600	75085065	2955	2955	2955	2955	0
379	20240621	131500	75085065	2955	2955	2955	2955	0
380	20240621	131400	75085065	2955	2940	2955	2940	53
381	20240621	131300	74929095	2940	2940	2940	2940	0
382	20240621	131200	74929095	2940	2940	2940	2940	0
383	20240621	131100	74929095	2940	2940	2940	2940	0
384	20240621	131000	74929095	2940	2940	2940	2940	0
385	20240621	130900	74929095	2940	2940	2940	2940	8
386	20240621	130800	74905575	2955	2955	2955	2955	0
387	20240621	130700	74905575	2955	2955	2955	2955	0
388	20240621	130600	74905575	2955	2955	2955	2955	0
389	20240621	130500	74905575	2955	2955	2955	2955	0
390	20240621	130400	74905575	2955	2955	2955	2955	0
391	20240621	130300	74905575	2955	2955	2955	2955	0
392	20240621	130200	74905575	2955	2955	2955	2955	0
393	20240621	130100	74905575	2955	2955	2955	2955	0
394	20240621	130000	74905575	2955	2955	2955	2955	0
395	20240621	125900	74905575	2955	2955	2955	2955	1
396	20240621	125800	74902620	2955	2955	2955	2955	12
397	20240621	125700	74867160	2940	2940	2940	2940	4
398	20240621	125600	74855400	2940	2940	2940	2940	0
399	20240621	125500	74855400	2940	2940	2940	2940	0
400	20240621	125400	74855400	2940	2940	2940	2940	0
401	20240621	125300	74855400	2940	2940	2940	2940	0
402	20240621	125200	74855400	2940	2935	2940	2935	245
403	20240621	125100	74136100	2940	2940	2940	2940	0
404	20240621	125000	74136100	2940	2940	2940	2940	15
405	20240621	124900	74092000	2940	2945	2945	2940	640
406	20240621	124800	72209870	2955	2955	2955	2955	0
407	20240621	124700	72209870	2955	2955	2955	2955	0
408	20240621	124600	72209870	2955	2955	2955	2955	0
409	20240621	124500	72209870	2955	2955	2955	2955	0
410	20240621	124400	72209870	2955	2955	2955	2955	0
411	20240621	124300	72209870	2955	2955	2955	2955	0
412	20240621	124200	72209870	2955	2955	2955	2955	0
413	20240621	124100	72209870	2955	2955	2955	2955	0
414	20240621	124000	72209870	2955	2955	2955	2955	0
415	20240621	123900	72209870	2955	2955	2955	2955	11
416	20240621	123800	72177365	2950	2950	2950	2950	0
417	20240621	123700	72177365	2950	2950	2950	2950	90
418	20240621	123600	71911865	2955	2955	2955	2955	0
419	20240621	123500	71911865	2955	2955	2955	2955	0
420	20240621	123400	71911865	2955	2955	2955	2955	0
421	20240621	123300	71911865	2955	2955	2955	2955	0
422	20240621	123200	71911865	2955	2955	2955	2955	0
423	20240621	123100	71911865	2955	2955	2955	2955	0
424	20240621	123000	71911865	2955	2955	2955	2955	0
425	20240621	122900	71911865	2955	2955	2955	2955	0
426	20240621	122800	71911865	2955	2955	2955	2955	0
427	20240621	122700	71911865	2955	2955	2955	2955	0
428	20240621	122600	71911865	2955	2955	2955	2955	0
429	20240621	122500	71911865	2955	2955	2955	2955	1
430	20240621	122400	71908910	2955	2955	2955	2955	0
431	20240621	122300	71908910	2955	2955	2955	2955	0
432	20240621	122200	71908910	2955	2955	2955	2955	0
433	20240621	122100	71908910	2955	2955	2955	2955	0
434	20240621	122000	71908910	2955	2955	2955	2955	0
435	20240621	121900	71908910	2955	2955	2955	2955	0
436	20240621	121800	71908910	2955	2955	2955	2955	0
437	20240621	121700	71908910	2955	2955	2955	2955	0
438	20240621	121600	71908910	2955	2955	2955	2955	0
439	20240621	121500	71908910	2955	2955	2955	2955	0
440	20240621	121400	71908910	2955	2955	2955	2955	0
441	20240621	121300	71908910	2955	2955	2955	2955	0
442	20240621	121200	71908910	2955	2955	2955	2955	0
443	20240621	121100	71908910	2955	2955	2955	2955	0
444	20240621	121000	71908910	2955	2955	2955	2955	0
445	20240621	120900	71908910	2955	2950	2955	2950	888
446	20240621	120800	69285745	2950	2950	2950	2950	0
447	20240621	120700	69285745	2950	2950	2950	2950	0
448	20240621	120600	69285745	2950	2950	2950	2950	0
449	20240621	120500	69285745	2950	2950	2950	2950	0
450	20240621	120400	69285745	2950	2950	2950	2950	0
451	20240621	120300	69285745	2950	2950	2950	2950	0
452	20240621	120200	69285745	2950	2950	2950	2950	0
453	20240621	120100	69285745	2950	2950	2950	2950	0
454	20240621	120000	69285745	2950	2950	2950	2950	0
455	20240621	115900	69285745	2950	2950	2950	2950	3
456	20240621	115800	69276895	2950	2950	2950	2950	0
457	20240621	115700	69276895	2950	2950	2950	2950	0
458	20240621	115600	69276895	2950	2950	2950	2950	0
459	20240621	115500	69276895	2950	2950	2950	2950	0
460	20240621	115400	69276895	2950	2950	2950	2950	0
461	20240621	115300	69276895	2950	2950	2950	2950	0
462	20240621	115200	69276895	2950	2950	2950	2950	0
463	20240621	115100	69276895	2950	2950	2950	2950	0
464	20240621	115000	69276895	2950	2950	2950	2950	0
465	20240621	114900	69276895	2950	2950	2950	2950	0
466	20240621	114800	69276895	2950	2950	2950	2950	0
467	20240621	114700	69276895	2950	2950	2950	2950	0
468	20240621	114600	69276895	2950	2950	2950	2950	0
469	20240621	114500	69276895	2950	2950	2950	2950	0
470	20240621	114400	69276895	2950	2950	2950	2950	0
471	20240621	114300	69276895	2950	2950	2950	2950	0
472	20240621	114200	69276895	2950	2950	2950	2950	0
473	20240621	114100	69276895	2950	2950	2950	2950	0
474	20240621	114000	69276895	2950	2950	2950	2950	0
475	20240621	113900	69276895	2950	2950	2950	2950	0
476	20240621	113800	69276895	2950	2950	2950	2950	0
477	20240621	113700	69276895	2950	2950	2950	2950	0
478	20240621	113600	69276895	2950	2950	2950	2950	14
479	20240621	113500	69235595	2935	2935	2935	2935	0
480	20240621	113400	69235595	2935	2935	2935	2935	0
481	20240621	113300	69235595	2935	2935	2935	2935	0
482	20240621	113200	69235595	2935	2935	2935	2935	0
483	20240621	113100	69235595	2935	2935	2935	2935	0
484	20240621	113000	69235595	2935	2935	2935	2935	0
485	20240621	112900	69235595	2935	2935	2935	2935	0
486	20240621	112800	69235595	2935	2935	2935	2935	0
487	20240621	112700	69235595	2935	2935	2935	2935	0
488	20240621	112600	69235595	2935	2935	2935	2935	500
489	20240621	112500	67768095	2935	2935	2935	2935	500
490	20240621	112400	66300595	2950	2950	2950	2950	0
491	20240621	112300	66300595	2950	2950	2950	2950	13
492	20240621	112200	66262245	2935	2935	2935	2935	0
493	20240621	112100	66262245	2935	2935	2935	2935	331
494	20240621	112000	65290760	2935	2935	2935	2935	0
495	20240621	111900	65290760	2935	2935	2935	2935	0
496	20240621	111800	65290760	2935	2935	2935	2935	0
497	20240621	111700	65290760	2935	2935	2935	2935	0
498	20240621	111600	65290760	2935	2935	2935	2935	0
499	20240621	111500	65290760	2935	2935	2935	2935	0
500	20240621	111400	65290760	2935	2935	2935	2935	33
501	20240621	111300	65193905	2935	2935	2935	2935	0
502	20240621	111200	65193905	2935	2935	2935	2935	0
503	20240621	111100	65193905	2935	2935	2935	2935	0
504	20240621	111000	65193905	2935	2935	2935	2935	0
505	20240621	110900	65193905	2935	2925	2935	2925	182
506	20240621	110800	64661435	2930	2930	2930	2930	0
507	20240621	110700	64661435	2930	2930	2930	2930	150
508	20240621	110600	64221935	2935	2935	2935	2935	0
509	20240621	110500	64221935	2935	2935	2935	2935	0
510	20240621	110400	64221935	2935	2935	2935	2935	0
511	20240621	110300	64221935	2935	2935	2935	2935	0
512	20240621	110200	64221935	2935	2935	2935	2935	51
513	20240621	110100	64072250	2935	2935	2935	2935	0
514	20240621	110000	64072250	2935	2935	2935	2935	0
515	20240621	105900	64072250	2935	2935	2935	2935	0
516	20240621	105800	64072250	2935	2935	2935	2935	1
517	20240621	105700	64069315	2935	2935	2935	2935	0
518	20240621	105600	64069315	2935	2935	2935	2935	0
519	20240621	105500	64069315	2935	2935	2935	2935	0
520	20240621	105400	64069315	2935	2935	2935	2935	7
521	20240621	105300	64048770	2945	2945	2945	2945	0
522	20240621	105200	64048770	2945	2945	2945	2945	0
523	20240621	105100	64048770	2945	2945	2945	2945	0
524	20240621	105000	64048770	2945	2945	2945	2945	13
525	20240621	104900	64010485	2930	2930	2930	2930	101
526	20240621	104800	63714555	2945	2945	2945	2945	12
527	20240621	104700	63679215	2930	2940	2940	2930	4937
528	20240621	104600	49196120	2945	2945	2945	2945	0
529	20240621	104500	49196120	2945	2945	2945	2945	0
530	20240621	104400	49196120	2945	2945	2945	2945	0
531	20240621	104300	49196120	2945	2945	2945	2945	0
532	20240621	104200	49196120	2945	2945	2945	2945	20
533	20240621	104100	49137220	2945	2945	2945	2945	0
534	20240621	104000	49137220	2945	2945	2945	2945	0
535	20240621	103900	49137220	2945	2945	2945	2945	0
536	20240621	103800	49137220	2945	2945	2945	2945	17
537	20240621	103700	49087155	2945	2945	2945	2945	0
538	20240621	103600	49087155	2945	2945	2945	2945	0
539	20240621	103500	49087155	2945	2945	2945	2945	0
540	20240621	103400	49087155	2945	2945	2945	2945	100
541	20240621	103300	48792655	2945	2945	2945	2945	0
542	20240621	103200	48792655	2945	2945	2945	2945	50
543	20240621	103100	48645405	2945	2945	2945	2945	50
544	20240621	103000	48498155	2945	2945	2945	2945	20
545	20240621	102900	48439255	2945	2945	2945	2945	68
546	20240621	102800	48238995	2945	2945	2945	2945	50
547	20240621	102700	48091745	2945	2945	2945	2945	30
548	20240621	102600	48003395	2945	2945	2945	2945	33
549	20240621	102500	47906210	2945	2945	2945	2945	135
550	20240621	102400	47508635	2950	2950	2950	2950	0
551	20240621	102300	47508635	2950	2950	2950	2950	0
552	20240621	102200	47508635	2950	2950	2950	2950	500
553	20240621	102100	46033635	2950	2950	2950	2950	0
554	20240621	102000	46033635	2950	2950	2950	2950	0
555	20240621	101900	46033635	2950	2950	2950	2950	0
556	20240621	101800	46033635	2950	2950	2950	2950	0
557	20240621	101700	46033635	2950	2950	2950	2950	0
558	20240621	101600	46033635	2950	2950	2950	2950	93
559	20240621	101500	45759285	2950	2950	2950	2950	138
560	20240621	101400	45352185	2960	2960	2960	2960	0
561	20240621	101300	45352185	2960	2960	2960	2960	0
562	20240621	101200	45352185	2960	2960	2960	2960	0
563	20240621	101100	45352185	2960	2960	2960	2960	0
564	20240621	101000	45352185	2960	2960	2960	2960	0
565	20240621	100900	45352185	2960	2960	2960	2960	0
566	20240621	100800	45352185	2960	2960	2960	2960	0
567	20240621	100700	45352185	2960	2960	2960	2960	0
568	20240621	100600	45352185	2960	2960	2960	2960	0
569	20240621	100500	45352185	2960	2950	2960	2950	3465
570	20240621	100400	35130315	2960	2960	2960	2960	4
571	20240621	100300	35118475	2960	2960	2960	2960	1
572	20240621	100200	35115515	2960	2960	2960	2960	1
573	20240621	100100	35112555	2960	2960	2960	2960	5
574	20240621	100000	35097755	2960	2960	2960	2960	1
575	20240621	095900	35094795	2960	2960	2960	2960	2
576	20240621	095800	35088875	2960	2960	2960	2960	0
577	20240621	095700	35088875	2960	2960	2960	2960	0
578	20240621	095600	35088875	2960	2960	2960	2960	2
579	20240621	095500	35082955	2960	2960	2960	2960	0
580	20240621	095400	35082955	2960	2960	2960	2960	0
581	20240621	095300	35082955	2960	2960	2960	2960	0
582	20240621	095200	35082955	2960	2960	2960	2960	1
583	20240621	095100	35079995	2960	2960	2960	2960	5
584	20240621	095000	35065195	2960	2960	2960	2960	10
585	20240621	094900	35035595	2960	2950	2960	2950	133
586	20240621	094800	34643115	2950	2950	2950	2950	0
587	20240621	094700	34643115	2950	2950	2950	2950	0
588	20240621	094600	34643115	2950	2950	2950	2950	0
589	20240621	094500	34643115	2950	2950	2950	2950	150
590	20240621	094400	34200615	2960	2960	2960	2960	0
591	20240621	094300	34200615	2960	2960	2960	2960	5
592	20240621	094200	34185815	2960	2960	2960	2960	0
593	20240621	094100	34185815	2960	2960	2960	2960	0
594	20240621	094000	34185815	2960	2960	2960	2960	0
595	20240621	093900	34185815	2960	2960	2960	2960	0
596	20240621	093800	34185815	2960	2960	2960	2960	0
597	20240621	093700	34185815	2960	2960	2960	2960	0
598	20240621	093600	34185815	2960	2960	2960	2960	0
599	20240621	093500	34185815	2960	2960	2960	2960	0
600	20240621	093400	34185815	2960	2960	2960	2960	0
601	20240621	093300	34185815	2960	2960	2960	2960	0
602	20240621	093200	34185815	2960	2960	2960	2960	0
603	20240621	093100	34185815	2960	2960	2960	2960	0
604	20240621	093000	34185815	2960	2960	2960	2960	66
605	20240621	092900	33990455	2960	2960	2965	2960	46
606	20240621	092800	33854245	2965	2965	2965	2945	248
607	20240621	092700	33122655	2965	2965	2965	2965	0
608	20240621	092600	33122655	2965	2965	2965	2965	5
609	20240621	092500	33107830	2965	2970	2970	2965	37
610	20240621	092400	32998065	2965	2975	2975	2965	110
611	20240621	092300	32671815	2975	2975	2975	2975	0
612	20240621	092200	32671815	2975	2955	2975	2955	7019
613	20240621	092100	11829115	2955	2955	2955	2955	0
614	20240621	092000	11829115	2955	2955	2955	2955	34
615	20240621	091900	11728645	2955	2955	2955	2955	10
616	20240621	091800	11699095	2955	2955	2955	2955	36
617	20240621	091700	11592715	2955	2955	2955	2955	0
618	20240621	091600	11592715	2955	2955	2955	2955	241
619	20240621	091500	10880560	2955	2955	2955	2955	0
620	20240621	091400	10880560	2955	2955	2955	2955	0
621	20240621	091300	10880560	2955	2955	2955	2955	0
622	20240621	091200	10880560	2955	2955	2955	2955	2
623	20240621	091100	10874650	2955	2955	2955	2955	0
624	20240621	091000	10874650	2955	2955	2955	2955	2
625	20240621	090900	10868740	2955	2955	2955	2955	200
626	20240621	090800	10277740	2955	2955	2955	2955	0
627	20240621	090700	10277740	2955	2955	2955	2955	0
628	20240621	090600	10277740	2955	2955	2955	2955	0
629	20240621	090500	10277740	2955	2955	2955	2955	0
630	20240621	090400	10277740	2955	2955	2955	2955	0
631	20240621	090300	10277740	2955	2955	2955	2955	43
632	20240621	090200	10150675	2955	2955	2955	2955	0
633	20240621	090100	10150675	2955	2955	2955	2955	99
634	20240621	090000	9858130	2970	2970	2970	2960	3330