KissMeData/139670/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	202000	212923295	4075	4075	4075	4075	685
3	20240621	201900	212923295	4075	4075	4075	4075	0
4	20240621	201800	212923295	4075	4075	4075	4075	0
5	20240621	201700	212923295	4075	4075	4075	4075	0
6	20240621	201600	212923295	4075	4075	4075	4075	0
7	20240621	201500	212923295	4075	4075	4075	4075	0
8	20240621	201400	212923295	4075	4075	4075	4075	0
9	20240621	201300	212923295	4075	4075	4075	4075	0
10	20240621	201200	212923295	4075	4075	4075	4075	0
11	20240621	201100	212923295	4075	4075	4075	4075	0
12	20240621	201000	212923295	4075	4075	4075	4075	0
13	20240621	200900	212923295	4075	4075	4075	4075	0
14	20240621	200800	212923295	4075	4075	4075	4075	0
15	20240621	200700	212923295	4075	4075	4075	4075	0
16	20240621	200600	212923295	4075	4075	4075	4075	0
17	20240621	200500	212923295	4075	4075	4075	4075	0
18	20240621	200400	212923295	4075	4075	4075	4075	0
19	20240621	200300	212923295	4075	4075	4075	4075	0
20	20240621	200200	212923295	4075	4075	4075	4075	0
21	20240621	200100	212923295	4075	4075	4075	4075	0
22	20240621	200000	212923295	4075	4075	4075	4075	0
23	20240621	195900	212923295	4075	4075	4075	4075	0
24	20240621	195800	212923295	4075	4075	4075	4075	0
25	20240621	195700	212923295	4075	4075	4075	4075	0
26	20240621	195600	212923295	4075	4075	4075	4075	0
27	20240621	195500	212923295	4075	4075	4075	4075	0
28	20240621	195400	212923295	4075	4075	4075	4075	0
29	20240621	195300	212923295	4075	4075	4075	4075	0
30	20240621	195200	212923295	4075	4075	4075	4075	0
31	20240621	195100	212923295	4075	4075	4075	4075	0
32	20240621	195000	212923295	4075	4075	4075	4075	685
33	20240621	194900	212923295	4075	4075	4075	4075	0
34	20240621	194800	212923295	4075	4075	4075	4075	0
35	20240621	194700	212923295	4075	4075	4075	4075	0
36	20240621	194600	212923295	4075	4075	4075	4075	0
37	20240621	194500	212923295	4075	4075	4075	4075	0
38	20240621	194400	212923295	4075	4075	4075	4075	0
39	20240621	194300	212923295	4075	4075	4075	4075	0
40	20240621	194200	212923295	4075	4075	4075	4075	0
41	20240621	194100	212923295	4075	4075	4075	4075	0
42	20240621	194000	212923295	4075	4075	4075	4075	0
43	20240621	193900	212923295	4075	4075	4075	4075	0
44	20240621	193800	212923295	4075	4075	4075	4075	0
45	20240621	193700	212923295	4075	4075	4075	4075	0
46	20240621	193600	212923295	4075	4075	4075	4075	0
47	20240621	193500	212923295	4075	4075	4075	4075	0
48	20240621	193400	212923295	4075	4075	4075	4075	0
49	20240621	193300	212923295	4075	4075	4075	4075	0
50	20240621	193200	212923295	4075	4075	4075	4075	0
51	20240621	193100	212923295	4075	4075	4075	4075	0
52	20240621	193000	212923295	4075	4075	4075	4075	0
53	20240621	192900	212923295	4075	4075	4075	4075	0
54	20240621	192800	212923295	4075	4075	4075	4075	0
55	20240621	192700	212923295	4075	4075	4075	4075	0
56	20240621	192600	212923295	4075	4075	4075	4075	0
57	20240621	192500	212923295	4075	4075	4075	4075	0
58	20240621	192400	212923295	4075	4075	4075	4075	0
59	20240621	192300	212923295	4075	4075	4075	4075	0
60	20240621	192200	212923295	4075	4075	4075	4075	0
61	20240621	192100	212923295	4075	4075	4075	4075	0
62	20240621	192000	212923295	4075	4075	4075	4075	685
63	20240621	191900	212923295	4075	4075	4075	4075	0
64	20240621	191800	212923295	4075	4075	4075	4075	0
65	20240621	191700	212923295	4075	4075	4075	4075	0
66	20240621	191600	212923295	4075	4075	4075	4075	0
67	20240621	191500	212923295	4075	4075	4075	4075	0
68	20240621	191400	212923295	4075	4075	4075	4075	0
69	20240621	191300	212923295	4075	4075	4075	4075	0
70	20240621	191200	212923295	4075	4075	4075	4075	0
71	20240621	191100	212923295	4075	4075	4075	4075	0
72	20240621	191000	212923295	4075	4075	4075	4075	0
73	20240621	190900	212923295	4075	4075	4075	4075	0
74	20240621	190800	212923295	4075	4075	4075	4075	0
75	20240621	190700	212923295	4075	4075	4075	4075	0
76	20240621	190600	212923295	4075	4075	4075	4075	0
77	20240621	190500	212923295	4075	4075	4075	4075	0
78	20240621	190400	212923295	4075	4075	4075	4075	0
79	20240621	190300	212923295	4075	4075	4075	4075	0
80	20240621	190200	212923295	4075	4075	4075	4075	0
81	20240621	190100	212923295	4075	4075	4075	4075	0
82	20240621	190000	212923295	4075	4075	4075	4075	0
83	20240621	185900	212923295	4075	4075	4075	4075	0
84	20240621	185800	212923295	4075	4075	4075	4075	0
85	20240621	185700	212923295	4075	4075	4075	4075	0
86	20240621	185600	212923295	4075	4075	4075	4075	0
87	20240621	185500	212923295	4075	4075	4075	4075	0
88	20240621	185400	212923295	4075	4075	4075	4075	0
89	20240621	185300	212923295	4075	4075	4075	4075	0
90	20240621	185200	212923295	4075	4075	4075	4075	0
91	20240621	185100	212923295	4075	4075	4075	4075	0
92	20240621	185000	212923295	4075	4075	4075	4075	685
93	20240621	184900	212923295	4075	4075	4075	4075	0
94	20240621	184800	212923295	4075	4075	4075	4075	0
95	20240621	184700	212923295	4075	4075	4075	4075	0
96	20240621	184600	212923295	4075	4075	4075	4075	0
97	20240621	184500	212923295	4075	4075	4075	4075	0
98	20240621	184400	212923295	4075	4075	4075	4075	0
99	20240621	184300	212923295	4075	4075	4075	4075	0
100	20240621	184200	212923295	4075	4075	4075	4075	0
101	20240621	184100	212923295	4075	4075	4075	4075	0
102	20240621	184000	212923295	4075	4075	4075	4075	0
103	20240621	183900	212923295	4075	4075	4075	4075	0
104	20240621	183800	212923295	4075	4075	4075	4075	0
105	20240621	183700	212923295	4075	4075	4075	4075	0
106	20240621	183600	212923295	4075	4075	4075	4075	0
107	20240621	183500	212923295	4075	4075	4075	4075	0
108	20240621	183400	212923295	4075	4075	4075	4075	0
109	20240621	183300	212923295	4075	4075	4075	4075	0
110	20240621	183200	212923295	4075	4075	4075	4075	0
111	20240621	183100	212923295	4075	4075	4075	4075	0
112	20240621	183000	212923295	4075	4075	4075	4075	0
113	20240621	182900	212923295	4075	4075	4075	4075	0
114	20240621	182800	212923295	4075	4075	4075	4075	0
115	20240621	182700	212923295	4075	4075	4075	4075	0
116	20240621	182600	212923295	4075	4075	4075	4075	0
117	20240621	182500	212923295	4075	4075	4075	4075	0
118	20240621	182400	212923295	4075	4075	4075	4075	0
119	20240621	182300	212923295	4075	4075	4075	4075	0
120	20240621	182200	212923295	4075	4075	4075	4075	0
121	20240621	182100	212923295	4075	4075	4075	4075	0
122	20240621	182000	212923295	4075	4075	4075	4075	685
123	20240621	181900	212923295	4075	4075	4075	4075	0
124	20240621	181800	212923295	4075	4075	4075	4075	0
125	20240621	181700	212923295	4075	4075	4075	4075	0
126	20240621	181600	212923295	4075	4075	4075	4075	0
127	20240621	181500	212923295	4075	4075	4075	4075	0
128	20240621	181400	212923295	4075	4075	4075	4075	0
129	20240621	181300	212923295	4075	4075	4075	4075	0
130	20240621	181200	212923295	4075	4075	4075	4075	0
131	20240621	181100	212923295	4075	4075	4075	4075	0
132	20240621	181000	212923295	4075	4075	4075	4075	0
133	20240621	180900	212923295	4075	4075	4075	4075	0
134	20240621	180800	212923295	4075	4075	4075	4075	0
135	20240621	180700	212923295	4075	4075	4075	4075	0
136	20240621	180600	212923295	4075	4075	4075	4075	0
137	20240621	180500	212923295	4075	4075	4075	4075	0
138	20240621	180400	212923295	4075	4075	4075	4075	0
139	20240621	180300	212923295	4075	4075	4075	4075	0
140	20240621	180200	212923295	4075	4075	4075	4075	0
141	20240621	180100	212923295	4075	4075	4075	4075	0
142	20240621	180000	212923295	4075	4075	4075	4075	0
143	20240621	175900	212923295	4075	4075	4075	4075	0
144	20240621	175800	212923295	4075	4075	4075	4075	0
145	20240621	175700	212923295	4075	4075	4075	4075	0
146	20240621	175600	212923295	4075	4075	4075	4075	0
147	20240621	175500	212923295	4075	4075	4075	4075	0
148	20240621	175400	212923295	4075	4075	4075	4075	0
149	20240621	175300	212923295	4075	4075	4075	4075	0
150	20240621	175200	212923295	4075	4075	4075	4075	0
151	20240621	175100	212923295	4075	4075	4075	4075	0
152	20240621	175000	212923295	4075	4075	4075	4075	685
153	20240621	174900	212923295	4075	4075	4075	4075	0
154	20240621	174800	212923295	4075	4075	4075	4075	0
155	20240621	174700	212923295	4075	4075	4075	4075	0
156	20240621	174600	212923295	4075	4075	4075	4075	0
157	20240621	174500	212923295	4075	4075	4075	4075	0
158	20240621	174400	212923295	4075	4075	4075	4075	0
159	20240621	174300	212923295	4075	4075	4075	4075	0
160	20240621	174200	212923295	4075	4075	4075	4075	0
161	20240621	174100	212923295	4075	4075	4075	4075	0
162	20240621	174000	212923295	4075	4075	4075	4075	0
163	20240621	173900	212923295	4075	4075	4075	4075	0
164	20240621	173800	212923295	4075	4075	4075	4075	0
165	20240621	173700	212923295	4075	4075	4075	4075	0
166	20240621	173600	212923295	4075	4075	4075	4075	0
167	20240621	173500	212923295	4075	4075	4075	4075	0
168	20240621	173400	212923295	4075	4075	4075	4075	0
169	20240621	173300	212923295	4075	4075	4075	4075	0
170	20240621	173200	212923295	4075	4075	4075	4075	0
171	20240621	173100	212923295	4075	4075	4075	4075	0
172	20240621	173000	212923295	4075	4075	4075	4075	0
173	20240621	172900	212923295	4075	4075	4075	4075	0
174	20240621	172800	212923295	4075	4075	4075	4075	0
175	20240621	172700	212923295	4075	4075	4075	4075	0
176	20240621	172600	212923295	4075	4075	4075	4075	0
177	20240621	172500	212923295	4075	4075	4075	4075	0
178	20240621	172400	212923295	4075	4075	4075	4075	0
179	20240621	172300	212923295	4075	4075	4075	4075	0
180	20240621	172200	212923295	4075	4075	4075	4075	0
181	20240621	172100	212923295	4075	4075	4075	4075	0
182	20240621	172000	212923295	4075	4075	4075	4075	685
183	20240621	171900	212923295	4075	4075	4075	4075	0
184	20240621	171800	212923295	4075	4075	4075	4075	0
185	20240621	171700	212923295	4075	4075	4075	4075	0
186	20240621	171600	212923295	4075	4075	4075	4075	0
187	20240621	171500	212923295	4075	4075	4075	4075	0
188	20240621	171400	212923295	4075	4075	4075	4075	0
189	20240621	171300	212923295	4075	4075	4075	4075	0
190	20240621	171200	212923295	4075	4075	4075	4075	0
191	20240621	171100	212923295	4075	4075	4075	4075	0
192	20240621	171000	212923295	4075	4075	4075	4075	0
193	20240621	170900	212923295	4075	4075	4075	4075	0
194	20240621	170800	212923295	4075	4075	4075	4075	0
195	20240621	170700	212923295	4075	4075	4075	4075	0
196	20240621	170600	212923295	4075	4075	4075	4075	0
197	20240621	170500	212923295	4075	4075	4075	4075	0
198	20240621	170400	212923295	4075	4075	4075	4075	0
199	20240621	170300	212923295	4075	4075	4075	4075	0
200	20240621	170200	212923295	4075	4075	4075	4075	0
201	20240621	170100	212923295	4075	4075	4075	4075	0
202	20240621	170000	212923295	4075	4075	4075	4075	0
203	20240621	165900	212923295	4075	4075	4075	4075	0
204	20240621	165800	212923295	4075	4075	4075	4075	0
205	20240621	165700	212923295	4075	4075	4075	4075	0
206	20240621	165600	212923295	4075	4075	4075	4075	0
207	20240621	165500	212923295	4075	4075	4075	4075	0
208	20240621	165400	212923295	4075	4075	4075	4075	0
209	20240621	165300	212923295	4075	4075	4075	4075	0
210	20240621	165200	212923295	4075	4075	4075	4075	0
211	20240621	165100	212923295	4075	4075	4075	4075	0
212	20240621	165000	212923295	4075	4075	4075	4075	685
213	20240621	164900	212923295	4075	4075	4075	4075	0
214	20240621	164800	212923295	4075	4075	4075	4075	0
215	20240621	164700	212923295	4075	4075	4075	4075	0
216	20240621	164600	212923295	4075	4075	4075	4075	0
217	20240621	164500	212923295	4075	4075	4075	4075	0
218	20240621	164400	212923295	4075	4075	4075	4075	0
219	20240621	164300	212923295	4075	4075	4075	4075	0
220	20240621	164200	212923295	4075	4075	4075	4075	0
221	20240621	164100	212923295	4075	4075	4075	4075	0
222	20240621	164000	212923295	4075	4075	4075	4075	0
223	20240621	163900	212923295	4075	4075	4075	4075	0
224	20240621	163800	212923295	4075	4075	4075	4075	0
225	20240621	163700	212923295	4075	4075	4075	4075	0
226	20240621	163600	212923295	4075	4075	4075	4075	0
227	20240621	163500	212923295	4075	4075	4075	4075	0
228	20240621	163400	212923295	4075	4075	4075	4075	0
229	20240621	163300	212923295	4075	4075	4075	4075	0
230	20240621	163200	212923295	4075	4075	4075	4075	0
231	20240621	163100	212923295	4075	4075	4075	4075	0
232	20240621	163000	212923295	4075	4075	4075	4075	0
233	20240621	162900	212923295	4075	4075	4075	4075	0
234	20240621	162800	212923295	4075	4075	4075	4075	0
235	20240621	162700	212923295	4075	4075	4075	4075	0
236	20240621	162600	212923295	4075	4075	4075	4075	0
237	20240621	162500	212923295	4075	4075	4075	4075	0
238	20240621	162400	212923295	4075	4075	4075	4075	0
239	20240621	162300	212923295	4075	4075	4075	4075	0
240	20240621	162200	212923295	4075	4075	4075	4075	0
241	20240621	162100	212923295	4075	4075	4075	4075	0
242	20240621	162000	212923295	4075	4075	4075	4075	685
243	20240621	161900	212923295	4075	4075	4075	4075	0
244	20240621	161800	212923295	4075	4075	4075	4075	0
245	20240621	161700	212923295	4075	4075	4075	4075	0
246	20240621	161600	212923295	4075	4075	4075	4075	0
247	20240621	161500	212923295	4075	4075	4075	4075	0
248	20240621	161400	212923295	4075	4075	4075	4075	0
249	20240621	161300	212923295	4075	4075	4075	4075	0
250	20240621	161200	212923295	4075	4075	4075	4075	0
251	20240621	161100	212923295	4075	4075	4075	4075	0
252	20240621	161000	212923295	4075	4075	4075	4075	0
253	20240621	160900	212923295	4075	4075	4075	4075	0
254	20240621	160800	212923295	4075	4075	4075	4075	0
255	20240621	160700	212923295	4075	4075	4075	4075	0
256	20240621	160600	212923295	4075	4075	4075	4075	0
257	20240621	160500	212923295	4075	4075	4075	4075	0
258	20240621	160400	212923295	4075	4075	4075	4075	0
259	20240621	160300	212923295	4075	4075	4075	4075	0
260	20240621	160200	212923295	4075	4075	4075	4075	0
261	20240621	160100	212923295	4075	4075	4075	4075	0
262	20240621	160000	212923295	4075	4075	4075	4075	0
263	20240621	155900	212923295	4075	4075	4075	4075	0
264	20240621	155800	212923295	4075	4075	4075	4075	0
265	20240621	155700	212923295	4075	4075	4075	4075	0
266	20240621	155600	212923295	4075	4075	4075	4075	0
267	20240621	155500	212923295	4075	4075	4075	4075	0
268	20240621	155400	212923295	4075	4075	4075	4075	0
269	20240621	155300	212923295	4075	4075	4075	4075	0
270	20240621	155200	212923295	4075	4075	4075	4075	0
271	20240621	155100	212923295	4075	4075	4075	4075	0
272	20240621	155000	212923295	4075	4075	4075	4075	685
273	20240621	154900	212923295	4075	4075	4075	4075	0
274	20240621	154800	212923295	4075	4075	4075	4075	0
275	20240621	154700	212923295	4075	4075	4075	4075	0
276	20240621	154600	212923295	4075	4075	4075	4075	0
277	20240621	154500	212923295	4075	4075	4075	4075	0
278	20240621	154400	212923295	4075	4075	4075	4075	0
279	20240621	154300	212923295	4075	4075	4075	4075	0
280	20240621	154200	212923295	4075	4075	4075	4075	0
281	20240621	154100	212923295	4075	4075	4075	4075	0
282	20240621	154000	212923295	4075	4075	4075	4075	0
283	20240621	153900	212923295	4075	4075	4075	4075	0
284	20240621	153800	212923295	4075	4075	4075	4075	0
285	20240621	153700	212923295	4075	4075	4075	4075	0
286	20240621	153600	212923295	4075	4075	4075	4075	0
287	20240621	153500	212923295	4075	4075	4075	4075	0
288	20240621	153400	212923295	4075	4075	4075	4075	0
289	20240621	153300	212923295	4075	4075	4075	4075	0
290	20240621	153200	212923295	4075	4075	4075	4075	0
291	20240621	153100	212923295	4075	4075	4075	4075	0
292	20240621	153000	212923295	4075	4075	4075	4075	685
293	20240621	152900	210131920	4075	4075	4075	4075	0
294	20240621	152800	210131920	4075	4075	4075	4075	0
295	20240621	152700	210131920	4075	4075	4075	4075	0
296	20240621	152600	210131920	4075	4075	4075	4075	0
297	20240621	152500	210131920	4075	4075	4075	4075	0
298	20240621	152400	210131920	4075	4075	4075	4075	0
299	20240621	152300	210131920	4075	4075	4075	4075	0
300	20240621	152200	210131920	4075	4075	4075	4075	0
301	20240621	152100	210131920	4075	4075	4075	4075	0
302	20240621	152000	210131920	4075	4075	4075	4075	0
303	20240621	151900	210131920	4075	4050	4075	4045	1180
304	20240621	151800	205358755	4075	4050	4075	4045	408
305	20240621	151700	203706635	4075	4055	4075	4055	2
306	20240621	151600	203698505	4075	4055	4075	4050	34
307	20240621	151500	203560550	4075	4075	4075	4075	0
308	20240621	151400	203560550	4075	4075	4075	4075	0
309	20240621	151300	203560550	4075	4075	4075	4075	1
310	20240621	151200	203556475	4080	4080	4080	4080	0
311	20240621	151100	203556475	4080	4080	4080	4080	0
312	20240621	151000	203556475	4080	4080	4080	4080	0
313	20240621	150900	203556475	4080	4080	4080	4080	0
314	20240621	150800	203556475	4080	4065	4080	4065	21
315	20240621	150700	203471095	4065	4065	4065	4065	3
316	20240621	150600	203458900	4065	4065	4065	4065	0
317	20240621	150500	203458900	4065	4065	4065	4065	5
318	20240621	150400	203438575	4050	4050	4065	4050	212
319	20240621	150300	202579960	4050	4050	4050	4050	0
320	20240621	150200	202579960	4050	4050	4050	4050	1
321	20240621	150100	202575910	4050	4050	4050	4050	0
322	20240621	150000	202575910	4050	4050	4050	4050	1
323	20240621	145900	202571860	4050	4050	4050	4050	10
324	20240621	145800	202531360	4050	4050	4050	4050	0
325	20240621	145700	202531360	4050	4055	4055	4045	1483
326	20240621	145600	196524995	4060	4060	4060	4060	24
327	20240621	145500	196427555	4060	4060	4060	4060	300
328	20240621	145400	195209555	4060	4070	4070	4060	1292
329	20240621	145300	189963775	4060	4065	4065	4060	1457
330	20240621	145200	184048250	4065	4065	4065	4065	0
331	20240621	145100	184048250	4065	4080	4080	4065	321
332	20240621	145000	182743370	4075	4070	4075	4065	501
333	20240621	144900	180706590	4070	4065	4070	4065	66
334	20240621	144800	180438265	4065	4065	4065	4065	5
335	20240621	144700	180417940	4065	4065	4065	4065	118
336	20240621	144600	179938270	4065	4065	4065	4065	1
337	20240621	144500	179934205	4065	4065	4065	4065	0
338	20240621	144400	179934205	4065	4065	4065	4065	0
339	20240621	144300	179934205	4065	4065	4065	4065	0
340	20240621	144200	179934205	4065	4065	4065	4065	0
341	20240621	144100	179934205	4065	4065	4065	4065	1
342	20240621	144000	179930140	4055	4055	4055	4055	0
343	20240621	143900	179930140	4055	4065	4065	4055	200
344	20240621	143800	179119035	4060	4065	4065	4060	317
345	20240621	143700	177831965	4070	4070	4070	4070	0
346	20240621	143600	177831965	4070	4070	4070	4070	0
347	20240621	143500	177831965	4070	4065	4070	4065	3
348	20240621	143400	177819760	4065	4065	4065	4065	1
349	20240621	143300	177815695	4065	4065	4065	4065	0
350	20240621	143200	177815695	4065	4065	4065	4065	0
351	20240621	143100	177815695	4065	4065	4065	4065	0
352	20240621	143000	177815695	4065	4065	4065	4065	0
353	20240621	142900	177815695	4065	4065	4065	4065	0
354	20240621	142800	177815695	4065	4070	4070	4065	4
355	20240621	142700	177799425	4065	4065	4065	4065	1
356	20240621	142600	177795360	4070	4070	4070	4070	20
357	20240621	142500	177713960	4070	4070	4070	4070	530
358	20240621	142400	175556860	4065	4065	4065	4065	0
359	20240621	142300	175556860	4065	4065	4065	4065	0
360	20240621	142200	175556860	4065	4065	4065	4065	0
361	20240621	142100	175556860	4065	4065	4065	4065	0
362	20240621	142000	175556860	4065	4065	4065	4065	0
363	20240621	141900	175556860	4065	4065	4065	4065	0
364	20240621	141800	175556860	4065	4065	4065	4065	0
365	20240621	141700	175556860	4065	4065	4065	4065	0
366	20240621	141600	175556860	4065	4065	4065	4065	581
367	20240621	141500	173195095	4065	4065	4065	4065	1
368	20240621	141400	173191030	4070	4070	4070	4070	5
369	20240621	141300	173170680	4070	4070	4070	4070	109
370	20240621	141200	172727050	4070	4070	4070	4070	0
371	20240621	141100	172727050	4070	4075	4075	4070	2
372	20240621	141000	172718905	4070	4075	4075	4070	11
373	20240621	140900	172674085	4075	4075	4075	4075	12
374	20240621	140800	172625185	4080	4075	4080	4075	13
375	20240621	140700	172572165	4080	4080	4080	4080	6
376	20240621	140600	172547685	4080	4080	4080	4080	2
377	20240621	140500	172539525	4080	4080	4080	4080	0
378	20240621	140400	172539525	4080	4080	4080	4080	501
379	20240621	140300	170495445	4080	4085	4085	4080	1001
380	20240621	140200	166406700	4085	4085	4085	4085	1
381	20240621	140100	166402615	4085	4085	4090	4085	21
382	20240621	140000	166316740	4085	4085	4085	4085	10
383	20240621	135900	166275890	4085	4085	4085	4085	1
384	20240621	135800	166271805	4085	4085	4085	4085	3
385	20240621	135700	166259550	4085	4085	4085	4085	1
386	20240621	135600	166255465	4090	4090	4090	4090	0
387	20240621	135500	166255465	4090	4090	4090	4090	0
388	20240621	135400	166255465	4090	4090	4090	4090	0
389	20240621	135300	166255465	4090	4090	4090	4090	0
390	20240621	135200	166255465	4090	4090	4090	4090	0
391	20240621	135100	166255465	4090	4090	4090	4090	0
392	20240621	135000	166255465	4090	4090	4090	4090	0
393	20240621	134900	166255465	4090	4090	4090	4090	64
394	20240621	134800	165993705	4090	4090	4090	4090	9
395	20240621	134700	165956895	4085	4085	4085	4085	0
396	20240621	134600	165956895	4085	4085	4085	4085	0
397	20240621	134500	165956895	4085	4085	4085	4085	0
398	20240621	134400	165956895	4085	4085	4085	4085	0
399	20240621	134300	165956895	4085	4085	4085	4085	0
400	20240621	134200	165956895	4085	4085	4085	4085	2
401	20240621	134100	165948725	4085	4090	4090	4085	68
402	20240621	134000	165670630	4090	4100	4100	4090	35
403	20240621	133900	165527140	4105	4105	4105	4105	0
404	20240621	133800	165527140	4105	4105	4105	4105	0
405	20240621	133700	165527140	4105	4115	4115	4105	187
406	20240621	133600	164759485	4115	4110	4115	4110	10
407	20240621	133500	164718380	4110	4110	4110	4110	15
408	20240621	133400	164656730	4110	4110	4110	4110	20
409	20240621	133300	164574530	4110	4110	4110	4105	152
410	20240621	133200	163950510	4110	4110	4110	4110	15
411	20240621	133100	163888860	4110	4115	4115	4110	5
412	20240621	133000	163868295	4100	4100	4100	4100	0
413	20240621	132900	163868295	4100	4100	4100	4100	0
414	20240621	132800	163868295	4100	4100	4100	4100	0
415	20240621	132700	163868295	4100	4100	4100	4100	0
416	20240621	132600	163868295	4100	4100	4100	4100	64
417	20240621	132500	163605895	4100	4100	4100	4100	0
418	20240621	132400	163605895	4100	4100	4100	4100	0
419	20240621	132300	163605895	4100	4100	4100	4100	0
420	20240621	132200	163605895	4100	4100	4100	4100	1
421	20240621	132100	163601795	4100	4095	4100	4095	512
422	20240621	132000	161502975	4080	4080	4080	4080	0
423	20240621	131900	161502975	4080	4080	4080	4080	0
424	20240621	131800	161502975	4080	4080	4080	4080	0
425	20240621	131700	161502975	4080	4080	4080	4080	0
426	20240621	131600	161502975	4080	4080	4080	4080	0
427	20240621	131500	161502975	4080	4080	4080	4080	0
428	20240621	131400	161502975	4080	4080	4080	4080	0
429	20240621	131300	161502975	4080	4080	4080	4080	0
430	20240621	131200	161502975	4080	4080	4080	4080	10
431	20240621	131100	161462175	4075	4075	4075	4075	0
432	20240621	131000	161462175	4075	4075	4075	4075	0
433	20240621	130900	161462175	4075	4075	4075	4075	0
434	20240621	130800	161462175	4075	4075	4075	4075	15
435	20240621	130700	161401050	4075	4075	4075	4075	0
436	20240621	130600	161401050	4075	4075	4075	4075	0
437	20240621	130500	161401050	4075	4075	4075	4075	0
438	20240621	130400	161401050	4075	4075	4075	4075	0
439	20240621	130300	161401050	4075	4075	4075	4075	0
440	20240621	130200	161401050	4075	4075	4075	4075	0
441	20240621	130100	161401050	4075	4075	4075	4075	0
442	20240621	130000	161401050	4075	4075	4075	4075	0
443	20240621	125900	161401050	4075	4075	4075	4075	0
444	20240621	125800	161401050	4075	4075	4075	4075	50
445	20240621	125700	161197300	4075	4075	4075	4075	0
446	20240621	125600	161197300	4075	4075	4075	4075	13
447	20240621	125500	161144325	4075	4075	4075	4075	0
448	20240621	125400	161144325	4075	4075	4075	4075	27
449	20240621	125300	161034300	4085	4085	4085	4085	0
450	20240621	125200	161034300	4085	4085	4085	4085	0
451	20240621	125100	161034300	4085	4085	4085	4085	0
452	20240621	125000	161034300	4085	4085	4085	4085	0
453	20240621	124900	161034300	4085	4085	4085	4085	0
454	20240621	124800	161034300	4085	4085	4085	4085	0
455	20240621	124700	161034300	4085	4085	4085	4085	0
456	20240621	124600	161034300	4085	4085	4085	4085	0
457	20240621	124500	161034300	4085	4085	4085	4085	0
458	20240621	124400	161034300	4085	4085	4085	4085	0
459	20240621	124300	161034300	4085	4085	4085	4085	0
460	20240621	124200	161034300	4085	4085	4085	4085	0
461	20240621	124100	161034300	4085	4085	4085	4085	4
462	20240621	124000	161017960	4095	4095	4095	4095	0
463	20240621	123900	161017960	4095	4095	4095	4095	0
464	20240621	123800	161017960	4095	4095	4095	4095	0
465	20240621	123700	161017960	4095	4095	4095	4095	0
466	20240621	123600	161017960	4095	4095	4095	4095	0
467	20240621	123500	161017960	4095	4095	4095	4095	0
468	20240621	123400	161017960	4095	4095	4095	4095	1
469	20240621	123300	161013865	4080	4080	4080	4080	2
470	20240621	123200	161005705	4075	4075	4075	4075	0
471	20240621	123100	161005705	4075	4075	4075	4075	0
472	20240621	123000	161005705	4075	4075	4075	4075	0
473	20240621	122900	161005705	4075	4075	4075	4075	0
474	20240621	122800	161005705	4075	4075	4075	4075	8
475	20240621	122700	160973105	4080	4080	4080	4080	1021
476	20240621	122600	156807425	4085	4085	4085	4085	0
477	20240621	122500	156807425	4085	4085	4085	4085	0
478	20240621	122400	156807425	4085	4085	4085	4085	0
479	20240621	122300	156807425	4085	4085	4085	4085	1
480	20240621	122200	156803340	4080	4080	4080	4080	0
481	20240621	122100	156803340	4080	4085	4085	4080	73
482	20240621	122000	156505460	4085	4085	4085	4085	0
483	20240621	121900	156505460	4085	4090	4090	4085	100
484	20240621	121800	156096945	4090	4090	4090	4090	0
485	20240621	121700	156096945	4090	4090	4090	4090	0
486	20240621	121600	156096945	4090	4090	4090	4090	0
487	20240621	121500	156096945	4090	4090	4090	4090	0
488	20240621	121400	156096945	4090	4090	4090	4090	5
489	20240621	121300	156076495	4120	4120	4120	4120	0
490	20240621	121200	156076495	4120	4120	4120	4120	0
491	20240621	121100	156076495	4120	4120	4120	4120	10
492	20240621	121000	156035295	4125	4125	4125	4125	200
493	20240621	120900	155210295	4125	4125	4125	4125	0
494	20240621	120800	155210295	4125	4125	4125	4125	0
495	20240621	120700	155210295	4125	4100	4125	4100	157
496	20240621	120600	154566570	4130	4130	4130	4130	0
497	20240621	120500	154566570	4130	4130	4130	4130	0
498	20240621	120400	154566570	4130	4130	4130	4130	0
499	20240621	120300	154566570	4130	4080	4130	4080	12
500	20240621	120200	154517375	4075	4075	4075	4075	0
501	20240621	120100	154517375	4075	4075	4075	4075	0
502	20240621	120000	154517375	4075	4075	4075	4070	1824
503	20240621	115900	147087195	4075	4075	4075	4075	0
504	20240621	115800	147087195	4075	4075	4075	4075	0
505	20240621	115700	147087195	4075	4075	4075	4075	1
506	20240621	115600	147083120	4075	4075	4075	4075	1
507	20240621	115500	147079045	4080	4095	4095	4075	153
508	20240621	115400	146452550	4095	4080	4095	4080	4
509	20240621	115300	146436200	4070	4070	4070	4070	0
510	20240621	115200	146436200	4070	4070	4070	4070	0
511	20240621	115100	146436200	4070	4070	4070	4070	0
512	20240621	115000	146436200	4070	4070	4070	4070	0
513	20240621	114900	146436200	4070	4070	4070	4070	0
514	20240621	114800	146436200	4070	4070	4070	4070	0
515	20240621	114700	146436200	4070	4070	4070	4070	0
516	20240621	114600	146436200	4070	4070	4070	4070	0
517	20240621	114500	146436200	4070	4070	4070	4070	0
518	20240621	114400	146436200	4070	4070	4070	4070	0
519	20240621	114300	146436200	4070	4070	4070	4070	0
520	20240621	114200	146436200	4070	4070	4070	4070	0
521	20240621	114100	146436200	4070	4070	4070	4070	0
522	20240621	114000	146436200	4070	4070	4070	4070	0
523	20240621	113900	146436200	4070	4070	4070	4070	0
524	20240621	113800	146436200	4070	4070	4070	4070	0
525	20240621	113700	146436200	4070	4070	4070	4070	2
526	20240621	113600	146428060	4065	4065	4065	4065	0
527	20240621	113500	146428060	4065	4065	4065	4065	2
528	20240621	113400	146419930	4065	4065	4065	4065	0
529	20240621	113300	146419930	4065	4070	4070	4065	150
530	20240621	113200	145809730	4075	4075	4075	4075	3
531	20240621	113100	145797505	4070	4070	4070	4070	0
532	20240621	113000	145797505	4070	4075	4075	4070	31
533	20240621	112900	145671200	4075	4075	4075	4075	0
534	20240621	112800	145671200	4075	4075	4075	4075	0
535	20240621	112700	145671200	4075	4075	4075	4075	0
536	20240621	112600	145671200	4075	4075	4075	4075	1
537	20240621	112500	145667125	4075	4075	4075	4075	0
538	20240621	112400	145667125	4075	4075	4080	4075	12
539	20240621	112300	145618220	4075	4085	4085	4070	5
540	20240621	112200	145597840	4130	4115	4130	4115	15
541	20240621	112100	145536040	4130	4120	4130	4120	30
542	20240621	112000	145412325	4120	4120	4120	4120	70
543	20240621	111900	145123925	4115	4100	4115	4095	146
544	20240621	111800	144525320	4100	4085	4100	4085	552
545	20240621	111700	142269565	4085	4085	4085	4085	10
546	20240621	111600	142228715	4070	4070	4070	4070	41
547	20240621	111500	142061845	4070	4070	4070	4070	18
548	20240621	111400	141988585	4070	4070	4070	4070	1
549	20240621	111300	141984515	4055	4055	4055	4055	6
550	20240621	111200	141960185	4050	4070	4070	4050	111
551	20240621	111100	141508435	4050	4050	4050	4050	7
552	20240621	111000	141480085	4050	4050	4050	4050	0
553	20240621	110900	141480085	4050	4050	4050	4050	3
554	20240621	110800	141467935	4050	4050	4050	4050	6
555	20240621	110700	141443635	4050	4050	4050	4050	0
556	20240621	110600	141443635	4050	4045	4050	4045	4
557	20240621	110500	141427450	4045	4045	4045	4045	1
558	20240621	110400	141423405	4040	4045	4050	4040	728
559	20240621	110300	138478490	4050	4060	4060	4050	2320
560	20240621	110200	129071445	4060	4065	4065	4060	356
561	20240621	110100	127624310	4065	4065	4065	4065	3
562	20240621	110000	127612115	4065	4065	4065	4065	5
563	20240621	105900	127591790	4065	4065	4065	4065	3
564	20240621	105800	127579595	4065	4065	4090	4065	7
565	20240621	105700	127551065	4060	4060	4060	4060	28
566	20240621	105600	127437385	4060	4065	4090	4060	316
567	20240621	105500	126152580	4065	4060	4065	4060	10
568	20240621	105400	126111960	4060	4065	4065	4060	833
569	20240621	105300	122726085	4065	4065	4075	4065	280
570	20240621	105200	121587875	4065	4065	4070	4065	18
571	20240621	105100	121514700	4065	4065	4065	4065	4
572	20240621	105000	121498440	4070	4075	4075	4070	815
573	20240621	104900	118180535	4075	4075	4075	4075	1
574	20240621	104800	118176460	4075	4075	4100	4075	10
575	20240621	104700	118135575	4075	4075	4075	4075	2
576	20240621	104600	118127425	4075	4075	4075	4075	3
577	20240621	104500	118115200	4075	4080	4080	4075	486
578	20240621	104400	116133695	4080	4080	4080	4080	3
579	20240621	104300	116121455	4100	4085	4100	4085	5
580	20240621	104200	116100985	4080	4080	4085	4080	3
581	20240621	104100	116088740	4085	4085	4085	4085	1011
582	20240621	104000	111958805	4080	4080	4085	4080	7
583	20240621	103900	111930235	4085	4085	4085	4085	31
584	20240621	103800	111803600	4085	4110	4125	4085	35
585	20240621	103700	111660060	4100	4105	4105	4100	16
586	20240621	103600	111594455	4125	4100	4125	4100	68
587	20240621	103500	111314025	4100	4100	4100	4100	4
588	20240621	103400	111297625	4100	4100	4100	4095	55
589	20240621	103300	111072145	4090	4085	4090	4085	6
590	20240621	103200	111047630	4095	4095	4095	4095	6
591	20240621	103100	111023060	4135	4080	4135	4080	106
592	20240621	103000	110586120	4100	4085	4100	4085	256
593	20240621	102900	109538860	4085	4085	4085	4085	3
594	20240621	102800	109526605	4085	4085	4085	4085	2
595	20240621	102700	109518435	4085	4090	4090	4085	1504
596	20240621	102600	103367095	4090	4090	4090	4090	2
597	20240621	102500	103358915	4085	4085	4090	4085	76
598	20240621	102400	103048085	4080	4100	4100	4080	101
599	20240621	102300	102634025	4100	4100	4100	4100	1
600	20240621	102200	102629925	4080	4080	4080	4080	0
601	20240621	102100	102629925	4080	4080	4080	4080	0
602	20240621	102000	102629925	4080	4080	4080	4080	0
603	20240621	101900	102629925	4080	4080	4080	4080	6
604	20240621	101800	102605445	4080	4080	4080	4080	4
605	20240621	101700	102589125	4080	4080	4085	4080	11
606	20240621	101600	102544235	4080	4080	4080	4080	1
607	20240621	101500	102540155	4080	4085	4090	4080	11
608	20240621	101400	102495240	4085	4085	4085	4085	4
609	20240621	101300	102478900	4100	4085	4100	4085	150
610	20240621	101200	101864340	4085	4085	4085	4085	3
611	20240621	101100	101852085	4085	4085	4085	4085	0
612	20240621	101000	101852085	4085	4090	4090	4085	534
613	20240621	100900	99670260	4085	4080	4085	4080	10
614	20240621	100800	99629445	4080	4085	4085	4080	3
615	20240621	100700	99617195	4080	4080	4080	4080	7
616	20240621	100600	99588635	4080	4080	4090	4080	4
617	20240621	100500	99572305	4080	4080	4080	4080	2
618	20240621	100400	99564145	4080	4085	4090	4080	12
619	20240621	100300	99515170	4090	4090	4090	4085	115
620	20240621	100200	99044825	4090	4090	4090	4090	4
621	20240621	100100	99028465	4080	4080	4080	4080	202
622	20240621	100000	98204305	4090	4090	4090	4090	7
623	20240621	095900	98175675	4090	4090	4090	4090	1
624	20240621	095800	98171585	4090	4085	4090	4085	202
625	20240621	095700	97346410	4090	4080	4090	4080	3
626	20240621	095600	97334160	4070	4070	4070	4070	1
627	20240621	095500	97330090	4065	4060	4065	4060	2756
628	20240621	095400	86127820	4065	4080	4080	4065	21
629	20240621	095300	86042425	4095	4080	4095	4075	9
630	20240621	095200	86005650	4065	4065	4065	4065	29
631	20240621	095100	85887765	4080	4080	4080	4080	0
632	20240621	095000	85887765	4080	4080	4080	4080	218
633	20240621	094900	84998325	4080	4065	4080	4065	602
634	20240621	094800	82551170	4070	4070	4070	4070	3
635	20240621	094700	82538960	4070	4070	4070	4070	1
636	20240621	094600	82534890	4070	4070	4070	4070	1
637	20240621	094500	82530820	4060	4060	4060	4060	0
638	20240621	094400	82530820	4060	4055	4060	4055	3
639	20240621	094300	82518650	4045	4045	4045	4045	0
640	20240621	094200	82518650	4045	4045	4045	4045	0
641	20240621	094100	82518650	4045	4045	4045	4045	0
642	20240621	094000	82518650	4045	4045	4045	4045	0
643	20240621	093900	82518650	4045	4045	4045	4045	0
644	20240621	093800	82518650	4045	4085	4085	4045	1018
645	20240621	093700	78393545	4080	4080	4085	4080	51
646	20240621	093600	78185280	4085	4085	4085	4085	5
647	20240621	093500	78164855	4085	4090	4090	4085	152
648	20240621	093400	77543910	4120	4095	4120	4095	184
649	20240621	093300	76786220	4120	4120	4120	4120	0
650	20240621	093200	76786220	4120	4120	4120	4120	65
651	20240621	093100	76518420	4120	4105	4150	4100	88
652	20240621	093000	76157230	4085	4085	4085	4085	0
653	20240621	092900	76157230	4085	4075	4085	4075	255
654	20240621	092800	75117150	4075	4075	4080	4075	789
655	20240621	092700	71899750	4075	4075	4075	4075	124
656	20240621	092600	71394450	4075	4075	4075	4075	187
657	20240621	092500	70632425	4055	4045	4055	4040	25
658	20240621	092400	70531175	4045	4035	4045	4035	91
659	20240621	092300	70163530	4030	4030	4030	4030	1900
660	20240621	092200	62506530	4030	4030	4030	4030	1067
661	20240621	092100	58206520	4030	4050	4050	4030	583
662	20240621	092000	55847280	4055	4060	4060	4050	102
663	20240621	091900	55434160	4050	4055	4055	4050	9
664	20240621	091800	55397705	4055	4080	4080	4055	134
665	20240621	091700	54854250	4080	4075	4080	4035	1976
666	20240621	091600	46862705	4090	4080	4090	4075	176
667	20240621	091500	46144560	4080	4100	4100	4080	662
668	20240621	091400	43436085	4100	4100	4100	4100	0
669	20240621	091300	43436085	4100	4120	4120	4100	1182
670	20240621	091200	38580680	4140	4140	4140	4140	82
671	20240621	091100	38241200	4145	4145	4145	4145	1
672	20240621	091000	38237055	4100	4100	4100	4100	0
673	20240621	090900	38237055	4100	4130	4130	4100	300
674	20240621	090800	37003475	4150	4150	4150	4150	1710
675	20240621	090700	29906975	4150	4125	4150	4125	405
676	20240621	090600	28236325	4135	4135	4135	4135	44
677	20240621	090500	28054385	4140	4165	4165	4140	1511
678	20240621	090400	21777425	4175	4175	4175	4175	0
679	20240621	090300	21777425	4175	4175	4175	4175	0
680	20240621	090200	21777425	4175	4180	4180	4175	96
681	20240621	090100	21376505	4180	4180	4180	4180	1
682	20240621	090000	21372325	4175	4180	4185	4175	5113