KissMeData/298690/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	210200	485538195	2715	2715	2715	2715	2806
3	20240621	210100	485538195	2715	2715	2715	2715	0
4	20240621	210000	485538195	2715	2715	2715	2715	0
5	20240621	205900	485538195	2715	2715	2715	2715	0
6	20240621	205800	485538195	2715	2715	2715	2715	0
7	20240621	205700	485538195	2715	2715	2715	2715	0
8	20240621	205600	485538195	2715	2715	2715	2715	0
9	20240621	205500	485538195	2715	2715	2715	2715	0
10	20240621	205400	485538195	2715	2715	2715	2715	0
11	20240621	205300	485538195	2715	2715	2715	2715	0
12	20240621	205200	485538195	2715	2715	2715	2715	0
13	20240621	205100	485538195	2715	2715	2715	2715	0
14	20240621	205000	485538195	2715	2715	2715	2715	0
15	20240621	204900	485538195	2715	2715	2715	2715	0
16	20240621	204800	485538195	2715	2715	2715	2715	0
17	20240621	204700	485538195	2715	2715	2715	2715	0
18	20240621	204600	485538195	2715	2715	2715	2715	0
19	20240621	204500	485538195	2715	2715	2715	2715	0
20	20240621	204400	485538195	2715	2715	2715	2715	0
21	20240621	204300	485538195	2715	2715	2715	2715	0
22	20240621	204200	485538195	2715	2715	2715	2715	0
23	20240621	204100	485538195	2715	2715	2715	2715	0
24	20240621	204000	485538195	2715	2715	2715	2715	0
25	20240621	203900	485538195	2715	2715	2715	2715	0
26	20240621	203800	485538195	2715	2715	2715	2715	0
27	20240621	203700	485538195	2715	2715	2715	2715	0
28	20240621	203600	485538195	2715	2715	2715	2715	0
29	20240621	203500	485538195	2715	2715	2715	2715	0
30	20240621	203400	485538195	2715	2715	2715	2715	0
31	20240621	203300	485538195	2715	2715	2715	2715	0
32	20240621	203200	485538195	2715	2715	2715	2715	2806
33	20240621	203100	485538195	2715	2715	2715	2715	0
34	20240621	203000	485538195	2715	2715	2715	2715	0
35	20240621	202900	485538195	2715	2715	2715	2715	0
36	20240621	202800	485538195	2715	2715	2715	2715	0
37	20240621	202700	485538195	2715	2715	2715	2715	0
38	20240621	202600	485538195	2715	2715	2715	2715	0
39	20240621	202500	485538195	2715	2715	2715	2715	0
40	20240621	202400	485538195	2715	2715	2715	2715	0
41	20240621	202300	485538195	2715	2715	2715	2715	0
42	20240621	202200	485538195	2715	2715	2715	2715	0
43	20240621	202100	485538195	2715	2715	2715	2715	0
44	20240621	202000	485538195	2715	2715	2715	2715	0
45	20240621	201900	485538195	2715	2715	2715	2715	0
46	20240621	201800	485538195	2715	2715	2715	2715	0
47	20240621	201700	485538195	2715	2715	2715	2715	0
48	20240621	201600	485538195	2715	2715	2715	2715	0
49	20240621	201500	485538195	2715	2715	2715	2715	0
50	20240621	201400	485538195	2715	2715	2715	2715	0
51	20240621	201300	485538195	2715	2715	2715	2715	0
52	20240621	201200	485538195	2715	2715	2715	2715	0
53	20240621	201100	485538195	2715	2715	2715	2715	0
54	20240621	201000	485538195	2715	2715	2715	2715	0
55	20240621	200900	485538195	2715	2715	2715	2715	0
56	20240621	200800	485538195	2715	2715	2715	2715	0
57	20240621	200700	485538195	2715	2715	2715	2715	0
58	20240621	200600	485538195	2715	2715	2715	2715	0
59	20240621	200500	485538195	2715	2715	2715	2715	0
60	20240621	200400	485538195	2715	2715	2715	2715	0
61	20240621	200300	485538195	2715	2715	2715	2715	0
62	20240621	200200	485538195	2715	2715	2715	2715	2806
63	20240621	200100	485538195	2715	2715	2715	2715	0
64	20240621	200000	485538195	2715	2715	2715	2715	0
65	20240621	195900	485538195	2715	2715	2715	2715	0
66	20240621	195800	485538195	2715	2715	2715	2715	0
67	20240621	195700	485538195	2715	2715	2715	2715	0
68	20240621	195600	485538195	2715	2715	2715	2715	0
69	20240621	195500	485538195	2715	2715	2715	2715	0
70	20240621	195400	485538195	2715	2715	2715	2715	0
71	20240621	195300	485538195	2715	2715	2715	2715	0
72	20240621	195200	485538195	2715	2715	2715	2715	0
73	20240621	195100	485538195	2715	2715	2715	2715	0
74	20240621	195000	485538195	2715	2715	2715	2715	0
75	20240621	194900	485538195	2715	2715	2715	2715	0
76	20240621	194800	485538195	2715	2715	2715	2715	0
77	20240621	194700	485538195	2715	2715	2715	2715	0
78	20240621	194600	485538195	2715	2715	2715	2715	0
79	20240621	194500	485538195	2715	2715	2715	2715	0
80	20240621	194400	485538195	2715	2715	2715	2715	0
81	20240621	194300	485538195	2715	2715	2715	2715	0
82	20240621	194200	485538195	2715	2715	2715	2715	0
83	20240621	194100	485538195	2715	2715	2715	2715	0
84	20240621	194000	485538195	2715	2715	2715	2715	0
85	20240621	193900	485538195	2715	2715	2715	2715	0
86	20240621	193800	485538195	2715	2715	2715	2715	0
87	20240621	193700	485538195	2715	2715	2715	2715	0
88	20240621	193600	485538195	2715	2715	2715	2715	0
89	20240621	193500	485538195	2715	2715	2715	2715	0
90	20240621	193400	485538195	2715	2715	2715	2715	0
91	20240621	193300	485538195	2715	2715	2715	2715	0
92	20240621	193200	485538195	2715	2715	2715	2715	2806
93	20240621	193100	485538195	2715	2715	2715	2715	0
94	20240621	193000	485538195	2715	2715	2715	2715	0
95	20240621	192900	485538195	2715	2715	2715	2715	0
96	20240621	192800	485538195	2715	2715	2715	2715	0
97	20240621	192700	485538195	2715	2715	2715	2715	0
98	20240621	192600	485538195	2715	2715	2715	2715	0
99	20240621	192500	485538195	2715	2715	2715	2715	0
100	20240621	192400	485538195	2715	2715	2715	2715	0
101	20240621	192300	485538195	2715	2715	2715	2715	0
102	20240621	192200	485538195	2715	2715	2715	2715	0
103	20240621	192100	485538195	2715	2715	2715	2715	0
104	20240621	192000	485538195	2715	2715	2715	2715	0
105	20240621	191900	485538195	2715	2715	2715	2715	0
106	20240621	191800	485538195	2715	2715	2715	2715	0
107	20240621	191700	485538195	2715	2715	2715	2715	0
108	20240621	191600	485538195	2715	2715	2715	2715	0
109	20240621	191500	485538195	2715	2715	2715	2715	0
110	20240621	191400	485538195	2715	2715	2715	2715	0
111	20240621	191300	485538195	2715	2715	2715	2715	0
112	20240621	191200	485538195	2715	2715	2715	2715	0
113	20240621	191100	485538195	2715	2715	2715	2715	0
114	20240621	191000	485538195	2715	2715	2715	2715	0
115	20240621	190900	485538195	2715	2715	2715	2715	0
116	20240621	190800	485538195	2715	2715	2715	2715	0
117	20240621	190700	485538195	2715	2715	2715	2715	0
118	20240621	190600	485538195	2715	2715	2715	2715	0
119	20240621	190500	485538195	2715	2715	2715	2715	0
120	20240621	190400	485538195	2715	2715	2715	2715	0
121	20240621	190300	485538195	2715	2715	2715	2715	0
122	20240621	190200	485538195	2715	2715	2715	2715	2806
123	20240621	190100	485538195	2715	2715	2715	2715	0
124	20240621	190000	485538195	2715	2715	2715	2715	0
125	20240621	185900	485538195	2715	2715	2715	2715	0
126	20240621	185800	485538195	2715	2715	2715	2715	0
127	20240621	185700	485538195	2715	2715	2715	2715	0
128	20240621	185600	485538195	2715	2715	2715	2715	0
129	20240621	185500	485538195	2715	2715	2715	2715	0
130	20240621	185400	485538195	2715	2715	2715	2715	0
131	20240621	185300	485538195	2715	2715	2715	2715	0
132	20240621	185200	485538195	2715	2715	2715	2715	0
133	20240621	185100	485538195	2715	2715	2715	2715	0
134	20240621	185000	485538195	2715	2715	2715	2715	0
135	20240621	184900	485538195	2715	2715	2715	2715	0
136	20240621	184800	485538195	2715	2715	2715	2715	0
137	20240621	184700	485538195	2715	2715	2715	2715	0
138	20240621	184600	485538195	2715	2715	2715	2715	0
139	20240621	184500	485538195	2715	2715	2715	2715	0
140	20240621	184400	485538195	2715	2715	2715	2715	0
141	20240621	184300	485538195	2715	2715	2715	2715	0
142	20240621	184200	485538195	2715	2715	2715	2715	0
143	20240621	184100	485538195	2715	2715	2715	2715	0
144	20240621	184000	485538195	2715	2715	2715	2715	0
145	20240621	183900	485538195	2715	2715	2715	2715	0
146	20240621	183800	485538195	2715	2715	2715	2715	0
147	20240621	183700	485538195	2715	2715	2715	2715	0
148	20240621	183600	485538195	2715	2715	2715	2715	0
149	20240621	183500	485538195	2715	2715	2715	2715	0
150	20240621	183400	485538195	2715	2715	2715	2715	0
151	20240621	183300	485538195	2715	2715	2715	2715	0
152	20240621	183200	485538195	2715	2715	2715	2715	2806
153	20240621	183100	485538195	2715	2715	2715	2715	0
154	20240621	183000	485538195	2715	2715	2715	2715	0
155	20240621	182900	485538195	2715	2715	2715	2715	0
156	20240621	182800	485538195	2715	2715	2715	2715	0
157	20240621	182700	485538195	2715	2715	2715	2715	0
158	20240621	182600	485538195	2715	2715	2715	2715	0
159	20240621	182500	485538195	2715	2715	2715	2715	0
160	20240621	182400	485538195	2715	2715	2715	2715	0
161	20240621	182300	485538195	2715	2715	2715	2715	0
162	20240621	182200	485538195	2715	2715	2715	2715	0
163	20240621	182100	485538195	2715	2715	2715	2715	0
164	20240621	182000	485538195	2715	2715	2715	2715	0
165	20240621	181900	485538195	2715	2715	2715	2715	0
166	20240621	181800	485538195	2715	2715	2715	2715	0
167	20240621	181700	485538195	2715	2715	2715	2715	0
168	20240621	181600	485538195	2715	2715	2715	2715	0
169	20240621	181500	485538195	2715	2715	2715	2715	0
170	20240621	181400	485538195	2715	2715	2715	2715	0
171	20240621	181300	485538195	2715	2715	2715	2715	0
172	20240621	181200	485538195	2715	2715	2715	2715	0
173	20240621	181100	485538195	2715	2715	2715	2715	0
174	20240621	181000	485538195	2715	2715	2715	2715	0
175	20240621	180900	485538195	2715	2715	2715	2715	0
176	20240621	180800	485538195	2715	2715	2715	2715	0
177	20240621	180700	485538195	2715	2715	2715	2715	0
178	20240621	180600	485538195	2715	2715	2715	2715	0
179	20240621	180500	485538195	2715	2715	2715	2715	0
180	20240621	180400	485538195	2715	2715	2715	2715	0
181	20240621	180300	485538195	2715	2715	2715	2715	0
182	20240621	180200	485538195	2715	2715	2715	2715	2806
183	20240621	180100	485538195	2715	2715	2715	2715	0
184	20240621	180000	485538195	2715	2715	2715	2715	0
185	20240621	175900	485538195	2715	2715	2715	2715	0
186	20240621	175800	485538195	2715	2715	2715	2715	0
187	20240621	175700	485538195	2715	2715	2715	2715	0
188	20240621	175600	485538195	2715	2715	2715	2715	0
189	20240621	175500	485538195	2715	2715	2715	2715	0
190	20240621	175400	485538195	2715	2715	2715	2715	0
191	20240621	175300	485538195	2715	2715	2715	2715	0
192	20240621	175200	485538195	2715	2715	2715	2715	0
193	20240621	175100	485538195	2715	2715	2715	2715	0
194	20240621	175000	485538195	2715	2715	2715	2715	0
195	20240621	174900	485538195	2715	2715	2715	2715	0
196	20240621	174800	485538195	2715	2715	2715	2715	0
197	20240621	174700	485538195	2715	2715	2715	2715	0
198	20240621	174600	485538195	2715	2715	2715	2715	0
199	20240621	174500	485538195	2715	2715	2715	2715	0
200	20240621	174400	485538195	2715	2715	2715	2715	0
201	20240621	174300	485538195	2715	2715	2715	2715	0
202	20240621	174200	485538195	2715	2715	2715	2715	0
203	20240621	174100	485538195	2715	2715	2715	2715	0
204	20240621	174000	485538195	2715	2715	2715	2715	0
205	20240621	173900	485538195	2715	2715	2715	2715	0
206	20240621	173800	485538195	2715	2715	2715	2715	0
207	20240621	173700	485538195	2715	2715	2715	2715	0
208	20240621	173600	485538195	2715	2715	2715	2715	0
209	20240621	173500	485538195	2715	2715	2715	2715	0
210	20240621	173400	485538195	2715	2715	2715	2715	0
211	20240621	173300	485538195	2715	2715	2715	2715	0
212	20240621	173200	485538195	2715	2715	2715	2715	2806
213	20240621	173100	485538195	2715	2715	2715	2715	0
214	20240621	173000	485538195	2715	2715	2715	2715	0
215	20240621	172900	485538195	2715	2715	2715	2715	0
216	20240621	172800	485538195	2715	2715	2715	2715	0
217	20240621	172700	485538195	2715	2715	2715	2715	0
218	20240621	172600	485538195	2715	2715	2715	2715	0
219	20240621	172500	485538195	2715	2715	2715	2715	0
220	20240621	172400	485538195	2715	2715	2715	2715	0
221	20240621	172300	485538195	2715	2715	2715	2715	0
222	20240621	172200	485538195	2715	2715	2715	2715	0
223	20240621	172100	485538195	2715	2715	2715	2715	0
224	20240621	172000	485538195	2715	2715	2715	2715	0
225	20240621	171900	485538195	2715	2715	2715	2715	0
226	20240621	171800	485538195	2715	2715	2715	2715	0
227	20240621	171700	485538195	2715	2715	2715	2715	0
228	20240621	171600	485538195	2715	2715	2715	2715	0
229	20240621	171500	485538195	2715	2715	2715	2715	0
230	20240621	171400	485538195	2715	2715	2715	2715	0
231	20240621	171300	485538195	2715	2715	2715	2715	0
232	20240621	171200	485538195	2715	2715	2715	2715	0
233	20240621	171100	485538195	2715	2715	2715	2715	0
234	20240621	171000	485538195	2715	2715	2715	2715	0
235	20240621	170900	485538195	2715	2715	2715	2715	0
236	20240621	170800	485538195	2715	2715	2715	2715	0
237	20240621	170700	485538195	2715	2715	2715	2715	0
238	20240621	170600	485538195	2715	2715	2715	2715	0
239	20240621	170500	485538195	2715	2715	2715	2715	0
240	20240621	170400	485538195	2715	2715	2715	2715	0
241	20240621	170300	485538195	2715	2715	2715	2715	0
242	20240621	170200	485538195	2715	2715	2715	2715	2806
243	20240621	170100	485538195	2715	2715	2715	2715	0
244	20240621	170000	485538195	2715	2715	2715	2715	0
245	20240621	165900	485538195	2715	2715	2715	2715	0
246	20240621	165800	485538195	2715	2715	2715	2715	0
247	20240621	165700	485538195	2715	2715	2715	2715	0
248	20240621	165600	485538195	2715	2715	2715	2715	0
249	20240621	165500	485538195	2715	2715	2715	2715	0
250	20240621	165400	485538195	2715	2715	2715	2715	0
251	20240621	165300	485538195	2715	2715	2715	2715	0
252	20240621	165200	485538195	2715	2715	2715	2715	0
253	20240621	165100	485538195	2715	2715	2715	2715	0
254	20240621	165000	485538195	2715	2715	2715	2715	0
255	20240621	164900	485538195	2715	2715	2715	2715	0
256	20240621	164800	485538195	2715	2715	2715	2715	0
257	20240621	164700	485538195	2715	2715	2715	2715	0
258	20240621	164600	485538195	2715	2715	2715	2715	0
259	20240621	164500	485538195	2715	2715	2715	2715	0
260	20240621	164400	485538195	2715	2715	2715	2715	0
261	20240621	164300	485538195	2715	2715	2715	2715	0
262	20240621	164200	485538195	2715	2715	2715	2715	0
263	20240621	164100	485538195	2715	2715	2715	2715	0
264	20240621	164000	485538195	2715	2715	2715	2715	0
265	20240621	163900	485538195	2715	2715	2715	2715	0
266	20240621	163800	485538195	2715	2715	2715	2715	0
267	20240621	163700	485538195	2715	2715	2715	2715	0
268	20240621	163600	485538195	2715	2715	2715	2715	0
269	20240621	163500	485538195	2715	2715	2715	2715	0
270	20240621	163400	485538195	2715	2715	2715	2715	0
271	20240621	163300	485538195	2715	2715	2715	2715	0
272	20240621	163200	485538195	2715	2715	2715	2715	2806
273	20240621	163100	485538195	2715	2715	2715	2715	0
274	20240621	163000	485538195	2715	2715	2715	2715	0
275	20240621	162900	485538195	2715	2715	2715	2715	0
276	20240621	162800	485538195	2715	2715	2715	2715	0
277	20240621	162700	485538195	2715	2715	2715	2715	0
278	20240621	162600	485538195	2715	2715	2715	2715	0
279	20240621	162500	485538195	2715	2715	2715	2715	0
280	20240621	162400	485538195	2715	2715	2715	2715	0
281	20240621	162300	485538195	2715	2715	2715	2715	0
282	20240621	162200	485538195	2715	2715	2715	2715	0
283	20240621	162100	485538195	2715	2715	2715	2715	0
284	20240621	162000	485538195	2715	2715	2715	2715	0
285	20240621	161900	485538195	2715	2715	2715	2715	0
286	20240621	161800	485538195	2715	2715	2715	2715	0
287	20240621	161700	485538195	2715	2715	2715	2715	0
288	20240621	161600	485538195	2715	2715	2715	2715	0
289	20240621	161500	485538195	2715	2715	2715	2715	0
290	20240621	161400	485538195	2715	2715	2715	2715	0
291	20240621	161300	485538195	2715	2715	2715	2715	0
292	20240621	161200	485538195	2715	2715	2715	2715	0
293	20240621	161100	485538195	2715	2715	2715	2715	0
294	20240621	161000	485538195	2715	2715	2715	2715	0
295	20240621	160900	485538195	2715	2715	2715	2715	0
296	20240621	160800	485538195	2715	2715	2715	2715	0
297	20240621	160700	485538195	2715	2715	2715	2715	0
298	20240621	160600	485538195	2715	2715	2715	2715	0
299	20240621	160500	485538195	2715	2715	2715	2715	0
300	20240621	160400	485538195	2715	2715	2715	2715	0
301	20240621	160300	485538195	2715	2715	2715	2715	0
302	20240621	160200	485538195	2715	2715	2715	2715	2806
303	20240621	160100	485538195	2715	2715	2715	2715	0
304	20240621	160000	485538195	2715	2715	2715	2715	0
305	20240621	155900	485538195	2715	2715	2715	2715	0
306	20240621	155800	485538195	2715	2715	2715	2715	0
307	20240621	155700	485538195	2715	2715	2715	2715	0
308	20240621	155600	485538195	2715	2715	2715	2715	0
309	20240621	155500	485538195	2715	2715	2715	2715	0
310	20240621	155400	485538195	2715	2715	2715	2715	0
311	20240621	155300	485538195	2715	2715	2715	2715	0
312	20240621	155200	485538195	2715	2715	2715	2715	0
313	20240621	155100	485538195	2715	2715	2715	2715	0
314	20240621	155000	485538195	2715	2715	2715	2715	0
315	20240621	154900	485538195	2715	2715	2715	2715	0
316	20240621	154800	485538195	2715	2715	2715	2715	0
317	20240621	154700	485538195	2715	2715	2715	2715	0
318	20240621	154600	485538195	2715	2715	2715	2715	0
319	20240621	154500	485538195	2715	2715	2715	2715	0
320	20240621	154400	485538195	2715	2715	2715	2715	0
321	20240621	154300	485538195	2715	2715	2715	2715	0
322	20240621	154200	485538195	2715	2715	2715	2715	0
323	20240621	154100	485538195	2715	2715	2715	2715	0
324	20240621	154000	485538195	2715	2715	2715	2715	0
325	20240621	153900	485538195	2715	2715	2715	2715	0
326	20240621	153800	485538195	2715	2715	2715	2715	0
327	20240621	153700	485538195	2715	2715	2715	2715	0
328	20240621	153600	485538195	2715	2715	2715	2715	0
329	20240621	153500	485538195	2715	2715	2715	2715	0
330	20240621	153400	485538195	2715	2715	2715	2715	0
331	20240621	153300	485538195	2715	2715	2715	2715	0
332	20240621	153200	485538195	2715	2715	2715	2715	2806
333	20240621	153100	485538195	2715	2715	2715	2715	0
334	20240621	153000	485538195	2715	2715	2715	2715	2806
335	20240621	152900	477919905	2710	2710	2710	2710	0
336	20240621	152800	477919905	2710	2710	2710	2710	0
337	20240621	152700	477919905	2710	2710	2710	2710	0
338	20240621	152600	477919905	2710	2710	2710	2710	0
339	20240621	152500	477919905	2710	2710	2710	2710	0
340	20240621	152400	477919905	2710	2710	2710	2710	0
341	20240621	152300	477919905	2710	2710	2710	2710	0
342	20240621	152200	477919905	2710	2710	2710	2710	0
343	20240621	152100	477919905	2710	2710	2710	2710	0
344	20240621	152000	477919905	2710	2710	2710	2710	0
345	20240621	151900	477919905	2710	2710	2710	2710	128
346	20240621	151800	477573025	2710	2710	2715	2710	1335
347	20240621	151700	473954970	2715	2715	2715	2715	10
348	20240621	151600	473927820	2715	2715	2715	2715	0
349	20240621	151500	473927820	2715	2715	2715	2715	10
350	20240621	151400	473900670	2715	2715	2715	2715	5
351	20240621	151300	473887095	2715	2715	2715	2715	0
352	20240621	151200	473887095	2715	2715	2715	2715	41
353	20240621	151100	473775780	2715	2715	2715	2715	80
354	20240621	151000	473558580	2710	2710	2710	2710	2181
355	20240621	150900	467648070	2710	2710	2710	2710	2
356	20240621	150800	467642650	2705	2705	2705	2705	1000
357	20240621	150700	464937650	2700	2710	2710	2700	24200
358	20240621	150600	399454750	2715	2715	2715	2715	5
359	20240621	150500	399441175	2715	2710	2715	2710	568
360	20240621	150400	397901425	2715	2715	2715	2715	0
361	20240621	150300	397901425	2715	2715	2715	2715	0
362	20240621	150200	397901425	2715	2715	2715	2715	0
363	20240621	150100	397901425	2715	2715	2715	2715	0
364	20240621	150000	397901425	2715	2715	2715	2715	20
365	20240621	145900	397847125	2715	2715	2715	2715	115
366	20240621	145800	397534900	2715	2715	2715	2715	100
367	20240621	145700	397263400	2710	2715	2715	2710	735
368	20240621	145600	395269890	2715	2715	2715	2715	5
369	20240621	145500	395256315	2715	2715	2715	2715	44
370	20240621	145400	395136855	2715	2715	2715	2715	5016
371	20240621	145300	381518415	2715	2715	2715	2715	5
372	20240621	145200	381504840	2715	2715	2715	2715	199
373	20240621	145100	380964555	2710	2710	2710	2710	0
374	20240621	145000	380964555	2710	2710	2710	2710	24
375	20240621	144900	380899515	2710	2710	2710	2710	0
376	20240621	144800	380899515	2710	2710	2710	2710	220
377	20240621	144700	380303315	2710	2710	2710	2710	0
378	20240621	144600	380303315	2710	2710	2710	2710	0
379	20240621	144500	380303315	2710	2710	2710	2710	0
380	20240621	144400	380303315	2710	2710	2710	2710	0
381	20240621	144300	380303315	2710	2710	2710	2710	0
382	20240621	144200	380303315	2710	2710	2710	2710	3496
383	20240621	144100	370829155	2710	2710	2710	2710	10
384	20240621	144000	370802055	2710	2710	2710	2710	0
385	20240621	143900	370802055	2710	2710	2710	2710	0
386	20240621	143800	370802055	2710	2710	2710	2710	3
387	20240621	143700	370793925	2710	2710	2710	2710	90
388	20240621	143600	370550025	2710	2710	2710	2710	20
389	20240621	143500	370495825	2710	2715	2715	2710	468
390	20240621	143400	369225695	2710	2710	2710	2710	103
391	20240621	143300	368946565	2710	2710	2710	2710	0
392	20240621	143200	368946565	2710	2710	2710	2710	110
393	20240621	143100	368648465	2705	2705	2705	2705	0
394	20240621	143000	368648465	2705	2705	2705	2705	1580
395	20240621	142900	364374565	2705	2705	2705	2705	13
396	20240621	142800	364339400	2715	2715	2715	2715	0
397	20240621	142700	364339400	2715	2715	2715	2705	526
398	20240621	142600	362912310	2710	2710	2710	2710	1762
399	20240621	142500	358137290	2715	2710	2715	2710	12
400	20240621	142400	358104725	2715	2715	2715	2715	0
401	20240621	142300	358104725	2715	2715	2715	2715	500
402	20240621	142200	356747225	2715	2715	2715	2715	0
403	20240621	142100	356747225	2715	2715	2715	2715	300
404	20240621	142000	355932725	2715	2715	2715	2715	287
405	20240621	141900	355153520	2710	2710	2710	2710	0
406	20240621	141800	355153520	2710	2710	2710	2710	1500
407	20240621	141700	351088520	2710	2710	2710	2710	0
408	20240621	141600	351088520	2710	2710	2710	2710	0
409	20240621	141500	351088520	2710	2710	2710	2710	0
410	20240621	141400	351088520	2710	2710	2710	2710	0
411	20240621	141300	351088520	2710	2710	2710	2710	5218
412	20240621	141200	336947740	2710	2710	2710	2710	0
413	20240621	141100	336947740	2710	2710	2710	2710	0
414	20240621	141000	336947740	2710	2710	2710	2710	0
415	20240621	140900	336947740	2710	2710	2710	2705	3
416	20240621	140800	336939615	2710	2710	2710	2710	0
417	20240621	140700	336939615	2710	2710	2710	2710	0
418	20240621	140600	336939615	2710	2710	2710	2710	200
419	20240621	140500	336397615	2710	2710	2710	2710	0
420	20240621	140400	336397615	2710	2710	2710	2710	300
421	20240621	140300	335584615	2705	2705	2705	2705	0
422	20240621	140200	335584615	2705	2705	2705	2705	0
423	20240621	140100	335584615	2705	2705	2705	2705	200
424	20240621	140000	335043615	2705	2705	2705	2705	0
425	20240621	135900	335043615	2705	2705	2705	2705	104
426	20240621	135800	334762295	2705	2705	2705	2705	29
427	20240621	135700	334683850	2705	2705	2705	2705	0
428	20240621	135600	334683850	2705	2705	2705	2705	1027
429	20240621	135500	331905815	2710	2710	2710	2710	0
430	20240621	135400	331905815	2710	2705	2710	2705	1040
431	20240621	135300	329092415	2705	2705	2705	2705	1188
432	20240621	135200	325878875	2705	2705	2705	2705	217
433	20240621	135100	325291890	2705	2705	2705	2705	0
434	20240621	135000	325291890	2705	2705	2705	2705	1805
435	20240621	134900	320409365	2705	2705	2705	2705	1000
436	20240621	134800	317704365	2705	2705	2705	2705	2850
437	20240621	134700	309995115	2705	2705	2705	2705	1100
438	20240621	134600	307019615	2705	2705	2705	2705	930
439	20240621	134500	304503965	2705	2705	2705	2705	1000
440	20240621	134400	301798965	2705	2705	2705	2705	565
441	20240621	134300	300270640	2705	2705	2705	2705	0
442	20240621	134200	300270640	2705	2705	2705	2705	2
443	20240621	134100	300265230	2705	2705	2705	2705	301
444	20240621	134000	299451025	2705	2705	2705	2705	2000
445	20240621	133900	294041025	2705	2705	2705	2705	101
446	20240621	133800	293767820	2700	2705	2705	2700	6
447	20240621	133700	293751615	2705	2705	2705	2705	0
448	20240621	133600	293751615	2705	2705	2705	2705	5
449	20240621	133500	293738090	2705	2705	2705	2705	11
450	20240621	133400	293708335	2705	2705	2705	2705	1
451	20240621	133300	293705630	2700	2700	2700	2700	0
452	20240621	133200	293705630	2700	2700	2700	2700	0
453	20240621	133100	293705630	2700	2700	2700	2700	0
454	20240621	133000	293705630	2700	2705	2705	2700	4
455	20240621	132900	293694815	2710	2710	2710	2710	3
456	20240621	132800	293686685	2710	2710	2710	2710	51
457	20240621	132700	293548475	2710	2710	2710	2710	2
458	20240621	132600	293543055	2705	2705	2705	2705	0
459	20240621	132500	293543055	2705	2705	2705	2705	0
460	20240621	132400	293543055	2705	2705	2705	2705	0
461	20240621	132300	293543055	2705	2705	2705	2705	3
462	20240621	132200	293534940	2705	2705	2710	2700	1010
463	20240621	132100	290807855	2705	2705	2705	2705	1
464	20240621	132000	290805150	2705	2710	2710	2705	28
465	20240621	131900	290729275	2700	2700	2700	2700	657
466	20240621	131800	288955375	2705	2705	2705	2705	456
467	20240621	131700	287721895	2705	2705	2705	2705	0
468	20240621	131600	287721895	2705	2705	2705	2705	30
469	20240621	131500	287640745	2705	2705	2705	2705	0
470	20240621	131400	287640745	2705	2705	2705	2705	3
471	20240621	131300	287632630	2705	2705	2705	2705	2328
472	20240621	131200	281335390	2705	2705	2705	2705	0
473	20240621	131100	281335390	2705	2705	2705	2705	0
474	20240621	131000	281335390	2705	2705	2705	2705	1
475	20240621	130900	281332685	2705	2705	2705	2705	0
476	20240621	130800	281332685	2705	2705	2705	2705	0
477	20240621	130700	281332685	2705	2705	2705	2705	0
478	20240621	130600	281332685	2705	2705	2705	2705	0
479	20240621	130500	281332685	2705	2705	2705	2705	0
480	20240621	130400	281332685	2705	2705	2705	2705	367
481	20240621	130300	280339950	2705	2705	2705	2705	0
482	20240621	130200	280339950	2705	2705	2705	2705	831
483	20240621	130100	278092095	2705	2705	2705	2705	0
484	20240621	130000	278092095	2705	2705	2705	2705	0
485	20240621	125900	278092095	2705	2705	2705	2705	3428
486	20240621	125800	268819355	2705	2705	2705	2705	0
487	20240621	125700	268819355	2705	2705	2705	2705	1055
488	20240621	125600	265965580	2705	2705	2705	2705	0
489	20240621	125500	265965580	2705	2705	2705	2705	471
490	20240621	125400	264691525	2705	2705	2705	2705	20
491	20240621	125300	264637425	2705	2705	2705	2705	184
492	20240621	125200	264139705	2705	2705	2705	2705	0
493	20240621	125100	264139705	2705	2705	2705	2705	0
494	20240621	125000	264139705	2705	2705	2705	2705	0
495	20240621	124900	264139705	2705	2705	2705	2705	19
496	20240621	124800	264088310	2705	2705	2705	2705	3
497	20240621	124700	264080195	2705	2705	2705	2705	200
498	20240621	124600	263539195	2705	2705	2705	2705	1
499	20240621	124500	263536490	2705	2705	2705	2705	50
500	20240621	124400	263401240	2705	2705	2705	2705	50
501	20240621	124300	263265990	2700	2700	2700	2700	0
502	20240621	124200	263265990	2700	2700	2700	2700	0
503	20240621	124100	263265990	2700	2700	2700	2700	0
504	20240621	124000	263265990	2700	2700	2700	2700	0
505	20240621	123900	263265990	2700	2700	2700	2700	44
506	20240621	123800	263147190	2700	2700	2700	2700	0
507	20240621	123700	263147190	2700	2700	2700	2700	2034
508	20240621	123600	257655390	2705	2705	2705	2705	1
509	20240621	123500	257652685	2705	2705	2705	2705	493
510	20240621	123400	256319120	2705	2705	2705	2705	0
511	20240621	123300	256319120	2705	2705	2705	2705	0
512	20240621	123200	256319120	2705	2705	2705	2705	0
513	20240621	123100	256319120	2705	2705	2705	2705	1
514	20240621	123000	256316415	2705	2705	2705	2705	0
515	20240621	122900	256316415	2705	2710	2710	2705	134
516	20240621	122800	255953920	2710	2705	2710	2705	569
517	20240621	122700	254414765	2705	2705	2705	2705	103
518	20240621	122600	254136150	2705	2705	2705	2705	650
519	20240621	122500	252377900	2705	2705	2705	2705	573
520	20240621	122400	250827935	2705	2705	2705	2705	0
521	20240621	122300	250827935	2705	2705	2705	2705	505
522	20240621	122200	249461910	2705	2705	2705	2705	0
523	20240621	122100	249461910	2705	2705	2705	2705	30
524	20240621	122000	249380760	2705	2705	2705	2705	10
525	20240621	121900	249353710	2705	2705	2705	2705	110
526	20240621	121800	249056160	2705	2705	2705	2705	101
527	20240621	121700	248782955	2705	2705	2705	2705	9
528	20240621	121600	248758610	2705	2705	2705	2705	7
529	20240621	121500	248739675	2705	2705	2705	2705	41
530	20240621	121400	248628770	2705	2705	2705	2705	26
531	20240621	121300	248558440	2705	2705	2705	2705	370
532	20240621	121200	247557590	2705	2705	2705	2705	18
533	20240621	121100	247508900	2705	2705	2705	2705	65
534	20240621	121000	247333075	2705	2700	2705	2700	1203
535	20240621	120900	244084775	2705	2705	2705	2705	164
536	20240621	120800	243641155	2705	2705	2705	2705	542
537	20240621	120700	242175045	2710	2710	2710	2710	0
538	20240621	120600	242175045	2710	2710	2710	2710	205
539	20240621	120500	241619495	2705	2705	2705	2705	0
540	20240621	120400	241619495	2705	2705	2705	2705	1
541	20240621	120300	241616790	2710	2710	2710	2710	2
542	20240621	120200	241611370	2710	2710	2710	2710	4
543	20240621	120100	241600530	2705	2705	2705	2705	0
544	20240621	120000	241600530	2705	2705	2705	2705	0
545	20240621	115900	241600530	2705	2705	2705	2705	1
546	20240621	115800	241597825	2705	2705	2705	2700	478
547	20240621	115700	240304860	2710	2710	2710	2710	30
548	20240621	115600	240223560	2705	2705	2705	2705	2
549	20240621	115500	240218150	2705	2705	2705	2705	0
550	20240621	115400	240218150	2705	2705	2705	2705	0
551	20240621	115300	240218150	2705	2705	2705	2705	0
552	20240621	115200	240218150	2705	2705	2705	2705	0
553	20240621	115100	240218150	2705	2705	2705	2705	131
554	20240621	115000	239863795	2705	2705	2705	2705	142
555	20240621	114900	239479685	2705	2705	2705	2705	205
556	20240621	114800	238925160	2705	2705	2705	2705	0
557	20240621	114700	238925160	2705	2705	2705	2705	50
558	20240621	114600	238789910	2705	2710	2710	2705	31
559	20240621	114500	238706050	2705	2705	2705	2705	0
560	20240621	114400	238706050	2705	2705	2705	2705	10
561	20240621	114300	238679000	2705	2705	2705	2705	0
562	20240621	114200	238679000	2705	2710	2710	2705	95
563	20240621	114100	238422015	2710	2700	2710	2700	125
564	20240621	114000	238083990	2700	2700	2700	2700	400
565	20240621	113900	237003990	2705	2705	2705	2705	301
566	20240621	113800	236189785	2705	2705	2705	2705	1105
567	20240621	113700	233200760	2705	2705	2705	2705	20
568	20240621	113600	233146660	2705	2710	2710	2700	1531
569	20240621	113500	229012750	2710	2710	2710	2710	1000
570	20240621	113400	226302750	2710	2705	2710	2705	1201
571	20240621	113300	223054040	2700	2705	2705	2700	1010
572	20240621	113200	220326990	2700	2700	2700	2700	14
573	20240621	113100	220289190	2705	2710	2710	2705	1054
574	20240621	113000	217438020	2710	2710	2710	2710	106
575	20240621	112900	217150760	2710	2710	2710	2710	105
576	20240621	112800	216866210	2705	2705	2705	2705	0
577	20240621	112700	216866210	2705	2705	2705	2705	0
578	20240621	112600	216866210	2705	2705	2705	2705	0
579	20240621	112500	216866210	2705	2705	2705	2705	0
580	20240621	112400	216866210	2705	2705	2705	2705	0
581	20240621	112300	216866210	2705	2705	2705	2705	0
582	20240621	112200	216866210	2705	2705	2705	2705	0
583	20240621	112100	216866210	2705	2705	2705	2705	0
584	20240621	112000	216866210	2705	2705	2705	2705	0
585	20240621	111900	216866210	2705	2705	2705	2705	0
586	20240621	111800	216866210	2705	2705	2705	2705	48
587	20240621	111700	216736370	2705	2705	2705	2705	100
588	20240621	111600	216465870	2705	2705	2705	2705	0
589	20240621	111500	216465870	2705	2705	2705	2705	0
590	20240621	111400	216465870	2705	2705	2705	2705	172
591	20240621	111300	216000610	2705	2705	2705	2705	7
592	20240621	111200	215981675	2705	2705	2705	2705	202
593	20240621	111100	215435265	2705	2705	2705	2705	852
594	20240621	111000	213130605	2705	2705	2705	2705	50
595	20240621	110900	212995355	2705	2705	2705	2705	508
596	20240621	110800	211621215	2705	2705	2705	2705	1
597	20240621	110700	211618510	2705	2705	2705	2705	1
598	20240621	110600	211615805	2705	2705	2705	2705	0
599	20240621	110500	211615805	2705	2705	2705	2705	10
600	20240621	110400	211588755	2705	2705	2705	2705	0
601	20240621	110300	211588755	2705	2705	2705	2705	20
602	20240621	110200	211534655	2705	2705	2705	2705	953
603	20240621	110100	208956790	2705	2705	2705	2705	31
604	20240621	110000	208872935	2705	2705	2705	2705	101
605	20240621	105900	208599730	2705	2705	2705	2705	35
606	20240621	105800	208505055	2705	2705	2705	2705	655
607	20240621	105700	206733280	2705	2705	2705	2705	65
608	20240621	105600	206557455	2705	2705	2705	2705	0
609	20240621	105500	206557455	2705	2705	2705	2705	414
610	20240621	105400	205437585	2710	2710	2710	2710	0
611	20240621	105300	205437585	2710	2710	2710	2710	2
612	20240621	105200	205432165	2710	2710	2710	2710	0
613	20240621	105100	205432165	2710	2710	2710	2710	10
614	20240621	105000	205405065	2710	2710	2710	2710	4
615	20240621	104900	205394225	2705	2705	2705	2705	132
616	20240621	104800	205037165	2705	2705	2705	2705	16
617	20240621	104700	204993885	2705	2705	2705	2705	185
618	20240621	104600	204493460	2705	2705	2705	2705	3175
619	20240621	104500	195905085	2705	2705	2705	2705	0
620	20240621	104400	195905085	2705	2705	2705	2705	29
621	20240621	104300	195826640	2700	2700	2700	2700	2263
622	20240621	104200	189716540	2705	2705	2705	2705	1734
623	20240621	104100	185026070	2705	2705	2710	2700	5812
624	20240621	104000	169306025	2710	2710	2710	2710	0
625	20240621	103900	169306025	2710	2710	2710	2710	100
626	20240621	103800	169035025	2710	2705	2710	2705	2300
627	20240621	103700	162812025	2710	2710	2710	2710	0
628	20240621	103600	162812025	2710	2705	2710	2705	1466
629	20240621	103500	158839170	2705	2705	2705	2705	90
630	20240621	103400	158595720	2710	2710	2710	2710	10
631	20240621	103300	158568620	2710	2710	2710	2710	0
632	20240621	103200	158568620	2710	2710	2710	2710	2
633	20240621	103100	158563200	2710	2710	2710	2710	1
634	20240621	103000	158560490	2710	2710	2710	2710	10
635	20240621	102900	158533390	2705	2705	2705	2705	0
636	20240621	102800	158533390	2705	2705	2705	2705	0
637	20240621	102700	158533390	2705	2710	2710	2705	177
638	20240621	102600	158053855	2710	2710	2710	2710	0
639	20240621	102500	158053855	2710	2710	2710	2710	55
640	20240621	102400	157904805	2710	2710	2710	2710	11
641	20240621	102300	157874995	2710	2710	2710	2710	1
642	20240621	102200	157872285	2710	2710	2710	2710	0
643	20240621	102100	157872285	2710	2710	2710	2710	10
644	20240621	102000	157845185	2710	2710	2710	2710	31
645	20240621	101900	157761175	2715	2715	2715	2715	2
646	20240621	101800	157755745	2705	2710	2710	2705	337
647	20240621	101700	156842480	2715	2715	2715	2715	10
648	20240621	101600	156815330	2710	2710	2710	2710	0
649	20240621	101500	156815330	2710	2710	2710	2710	1066
650	20240621	101400	153926470	2710	2710	2710	2710	1733
651	20240621	101300	149230040	2710	2710	2710	2710	0
652	20240621	101200	149230040	2710	2710	2710	2710	0
653	20240621	101100	149230040	2710	2710	2710	2710	3950
654	20240621	101000	138525540	2710	2710	2710	2705	3919
655	20240621	100900	127924300	2705	2710	2710	2705	2187
656	20240621	100800	121998360	2710	2710	2710	2710	1002
657	20240621	100700	119282940	2710	2710	2710	2710	112
658	20240621	100600	118979420	2710	2710	2710	2710	5000
659	20240621	100500	105429420	2710	2710	2710	2710	231
660	20240621	100400	104803410	2710	2715	2715	2710	1025
661	20240621	100300	102020650	2715	2715	2715	2715	113
662	20240621	100200	101713855	2715	2710	2715	2705	4032
663	20240621	100100	90805070	2710	2710	2710	2710	591
664	20240621	100000	89203460	2710	2710	2710	2710	718
665	20240621	095900	87257680	2710	2710	2710	2710	150
666	20240621	095800	86851180	2710	2715	2715	2710	2510
667	20240621	095700	80036580	2715	2715	2715	2715	0
668	20240621	095600	80036580	2715	2715	2715	2715	11
669	20240621	095500	80006715	2715	2715	2715	2715	51
670	20240621	095400	79868250	2715	2715	2715	2715	0
671	20240621	095300	79868250	2715	2715	2715	2715	77
672	20240621	095200	79659195	2710	2710	2710	2710	3356
673	20240621	095100	70564435	2710	2715	2715	2710	1229
674	20240621	095000	67232795	2715	2715	2715	2715	2
675	20240621	094900	67227365	2715	2715	2715	2715	0
676	20240621	094800	67227365	2715	2720	2720	2715	613
677	20240621	094700	65563035	2720	2720	2720	2720	713
678	20240621	094600	63623675	2720	2720	2720	2720	12
679	20240621	094500	63591035	2720	2720	2720	2720	14
680	20240621	094400	63552955	2720	2720	2720	2720	5
681	20240621	094300	63539355	2720	2715	2720	2715	614
682	20240621	094200	61872325	2715	2715	2715	2715	290
683	20240621	094100	61084975	2720	2720	2720	2720	3
684	20240621	094000	61076815	2720	2715	2720	2715	2337
685	20240621	093900	54731850	2720	2720	2720	2720	3
686	20240621	093800	54723690	2720	2720	2720	2720	5
687	20240621	093700	54710090	2715	2720	2720	2715	4
688	20240621	093600	54699215	2720	2715	2720	2715	472
689	20240621	093500	53417625	2720	2720	2720	2720	132
690	20240621	093400	53058585	2720	2720	2720	2720	30
691	20240621	093300	52976985	2720	2715	2720	2715	729
692	20240621	093200	50997725	2715	2715	2715	2715	1
693	20240621	093100	50995010	2720	2720	2720	2715	18
694	20240621	093000	50946070	2720	2720	2720	2720	276
695	20240621	092900	50195350	2720	2720	2720	2720	62
696	20240621	092800	50026710	2720	2720	2720	2720	15
697	20240621	092700	49985910	2720	2720	2720	2720	80
698	20240621	092600	49768310	2720	2720	2720	2720	185
699	20240621	092500	49265110	2720	2720	2720	2720	305
700	20240621	092400	48435510	2715	2715	2715	2715	0
701	20240621	092300	48435510	2715	2725	2725	2715	1710
702	20240621	092200	43788010	2725	2720	2725	2720	3
703	20240621	092100	43779840	2735	2735	2735	2735	0
704	20240621	092000	43779840	2735	2735	2735	2735	0
705	20240621	091900	43779840	2735	2735	2735	2735	0
706	20240621	091800	43779840	2735	2735	2735	2715	1118
707	20240621	091700	40738705	2735	2740	2740	2735	7
708	20240621	091600	40719530	2740	2730	2740	2730	1701
709	20240621	091500	36068880	2730	2725	2730	2720	545
710	20240621	091400	34583645	2730	2730	2730	2730	131
711	20240621	091300	34226015	2745	2745	2745	2745	0
712	20240621	091200	34226015	2745	2735	2745	2730	4144
713	20240621	091100	22892105	2745	2740	2745	2740	1762
714	20240621	091000	18064135	2740	2745	2745	2740	64
715	20240621	090900	17888460	2745	2745	2745	2745	1118
716	20240621	090800	14819550	2745	2745	2745	2745	13
717	20240621	090700	14783865	2745	2750	2750	2745	227
718	20240621	090600	14160615	2745	2750	2750	2745	438
719	20240621	090500	12958260	2750	2750	2750	2750	1723
720	20240621	090400	8220010	2755	2755	2755	2755	20
721	20240621	090300	8164910	2755	2755	2755	2755	13
722	20240621	090200	8129095	2750	2750	2750	2750	404
723	20240621	090100	7018095	2750	2745	2750	2745	542
724	20240621	090000	5530170	2735	2735	2735	2735	2022