KissMeData/199730/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	203300	21566100	9200	9200	9200	9200	50
3	20240620	203200	21566100	9200	9200	9200	9200	0
4	20240620	203100	21566100	9200	9200	9200	9200	0
5	20240620	203000	21566100	9200	9200	9200	9200	0
6	20240620	202900	21566100	9200	9200	9200	9200	0
7	20240620	202800	21566100	9200	9200	9200	9200	0
8	20240620	202700	21566100	9200	9200	9200	9200	0
9	20240620	202600	21566100	9200	9200	9200	9200	0
10	20240620	202500	21566100	9200	9200	9200	9200	0
11	20240620	202400	21566100	9200	9200	9200	9200	0
12	20240620	202300	21566100	9200	9200	9200	9200	0
13	20240620	202200	21566100	9200	9200	9200	9200	0
14	20240620	202100	21566100	9200	9200	9200	9200	0
15	20240620	202000	21566100	9200	9200	9200	9200	0
16	20240620	201900	21566100	9200	9200	9200	9200	0
17	20240620	201800	21566100	9200	9200	9200	9200	0
18	20240620	201700	21566100	9200	9200	9200	9200	0
19	20240620	201600	21566100	9200	9200	9200	9200	0
20	20240620	201500	21566100	9200	9200	9200	9200	0
21	20240620	201400	21566100	9200	9200	9200	9200	0
22	20240620	201300	21566100	9200	9200	9200	9200	0
23	20240620	201200	21566100	9200	9200	9200	9200	0
24	20240620	201100	21566100	9200	9200	9200	9200	0
25	20240620	201000	21566100	9200	9200	9200	9200	0
26	20240620	200900	21566100	9200	9200	9200	9200	0
27	20240620	200800	21566100	9200	9200	9200	9200	0
28	20240620	200700	21566100	9200	9200	9200	9200	0
29	20240620	200600	21566100	9200	9200	9200	9200	0
30	20240620	200500	21566100	9200	9200	9200	9200	0
31	20240620	200400	21566100	9200	9200	9200	9200	0
32	20240620	200300	21566100	9200	9200	9200	9200	50
33	20240620	200200	21566100	9200	9200	9200	9200	0
34	20240620	200100	21566100	9200	9200	9200	9200	0
35	20240620	200000	21566100	9200	9200	9200	9200	0
36	20240620	195900	21566100	9200	9200	9200	9200	0
37	20240620	195800	21566100	9200	9200	9200	9200	0
38	20240620	195700	21566100	9200	9200	9200	9200	0
39	20240620	195600	21566100	9200	9200	9200	9200	0
40	20240620	195500	21566100	9200	9200	9200	9200	0
41	20240620	195400	21566100	9200	9200	9200	9200	0
42	20240620	195300	21566100	9200	9200	9200	9200	0
43	20240620	195200	21566100	9200	9200	9200	9200	0
44	20240620	195100	21566100	9200	9200	9200	9200	0
45	20240620	195000	21566100	9200	9200	9200	9200	0
46	20240620	194900	21566100	9200	9200	9200	9200	0
47	20240620	194800	21566100	9200	9200	9200	9200	0
48	20240620	194700	21566100	9200	9200	9200	9200	0
49	20240620	194600	21566100	9200	9200	9200	9200	0
50	20240620	194500	21566100	9200	9200	9200	9200	0
51	20240620	194400	21566100	9200	9200	9200	9200	0
52	20240620	194300	21566100	9200	9200	9200	9200	0
53	20240620	194200	21566100	9200	9200	9200	9200	0
54	20240620	194100	21566100	9200	9200	9200	9200	0
55	20240620	194000	21566100	9200	9200	9200	9200	0
56	20240620	193900	21566100	9200	9200	9200	9200	0
57	20240620	193800	21566100	9200	9200	9200	9200	0
58	20240620	193700	21566100	9200	9200	9200	9200	0
59	20240620	193600	21566100	9200	9200	9200	9200	0
60	20240620	193500	21566100	9200	9200	9200	9200	0
61	20240620	193400	21566100	9200	9200	9200	9200	0
62	20240620	193300	21566100	9200	9200	9200	9200	50
63	20240620	193200	21566100	9200	9200	9200	9200	0
64	20240620	193100	21566100	9200	9200	9200	9200	0
65	20240620	193000	21566100	9200	9200	9200	9200	0
66	20240620	192900	21566100	9200	9200	9200	9200	0
67	20240620	192800	21566100	9200	9200	9200	9200	0
68	20240620	192700	21566100	9200	9200	9200	9200	0
69	20240620	192600	21566100	9200	9200	9200	9200	0
70	20240620	192500	21566100	9200	9200	9200	9200	0
71	20240620	192400	21566100	9200	9200	9200	9200	0
72	20240620	192300	21566100	9200	9200	9200	9200	0
73	20240620	192200	21566100	9200	9200	9200	9200	0
74	20240620	192100	21566100	9200	9200	9200	9200	0
75	20240620	192000	21566100	9200	9200	9200	9200	0
76	20240620	191900	21566100	9200	9200	9200	9200	0
77	20240620	191800	21566100	9200	9200	9200	9200	0
78	20240620	191700	21566100	9200	9200	9200	9200	0
79	20240620	191600	21566100	9200	9200	9200	9200	0
80	20240620	191500	21566100	9200	9200	9200	9200	0
81	20240620	191400	21566100	9200	9200	9200	9200	0
82	20240620	191300	21566100	9200	9200	9200	9200	0
83	20240620	191200	21566100	9200	9200	9200	9200	0
84	20240620	191100	21566100	9200	9200	9200	9200	0
85	20240620	191000	21566100	9200	9200	9200	9200	0
86	20240620	190900	21566100	9200	9200	9200	9200	0
87	20240620	190800	21566100	9200	9200	9200	9200	0
88	20240620	190700	21566100	9200	9200	9200	9200	0
89	20240620	190600	21566100	9200	9200	9200	9200	0
90	20240620	190500	21566100	9200	9200	9200	9200	0
91	20240620	190400	21566100	9200	9200	9200	9200	0
92	20240620	190300	21566100	9200	9200	9200	9200	50
93	20240620	190200	21566100	9200	9200	9200	9200	0
94	20240620	190100	21566100	9200	9200	9200	9200	0
95	20240620	190000	21566100	9200	9200	9200	9200	0
96	20240620	185900	21566100	9200	9200	9200	9200	0
97	20240620	185800	21566100	9200	9200	9200	9200	0
98	20240620	185700	21566100	9200	9200	9200	9200	0
99	20240620	185600	21566100	9200	9200	9200	9200	0
100	20240620	185500	21566100	9200	9200	9200	9200	0
101	20240620	185400	21566100	9200	9200	9200	9200	0
102	20240620	185300	21566100	9200	9200	9200	9200	0
103	20240620	185200	21566100	9200	9200	9200	9200	0
104	20240620	185100	21566100	9200	9200	9200	9200	0
105	20240620	185000	21566100	9200	9200	9200	9200	0
106	20240620	184900	21566100	9200	9200	9200	9200	0
107	20240620	184800	21566100	9200	9200	9200	9200	0
108	20240620	184700	21566100	9200	9200	9200	9200	0
109	20240620	184600	21566100	9200	9200	9200	9200	0
110	20240620	184500	21566100	9200	9200	9200	9200	0
111	20240620	184400	21566100	9200	9200	9200	9200	0
112	20240620	184300	21566100	9200	9200	9200	9200	0
113	20240620	184200	21566100	9200	9200	9200	9200	0
114	20240620	184100	21566100	9200	9200	9200	9200	0
115	20240620	184000	21566100	9200	9200	9200	9200	0
116	20240620	183900	21566100	9200	9200	9200	9200	0
117	20240620	183800	21566100	9200	9200	9200	9200	0
118	20240620	183700	21566100	9200	9200	9200	9200	0
119	20240620	183600	21566100	9200	9200	9200	9200	0
120	20240620	183500	21566100	9200	9200	9200	9200	0
121	20240620	183400	21566100	9200	9200	9200	9200	0
122	20240620	183300	21566100	9200	9200	9200	9200	50
123	20240620	183200	21566100	9200	9200	9200	9200	0
124	20240620	183100	21566100	9200	9200	9200	9200	0
125	20240620	183000	21566100	9200	9200	9200	9200	0
126	20240620	182900	21566100	9200	9200	9200	9200	0
127	20240620	182800	21566100	9200	9200	9200	9200	0
128	20240620	182700	21566100	9200	9200	9200	9200	0
129	20240620	182600	21566100	9200	9200	9200	9200	0
130	20240620	182500	21566100	9200	9200	9200	9200	0
131	20240620	182400	21566100	9200	9200	9200	9200	0
132	20240620	182300	21566100	9200	9200	9200	9200	0
133	20240620	182200	21566100	9200	9200	9200	9200	0
134	20240620	182100	21566100	9200	9200	9200	9200	0
135	20240620	182000	21566100	9200	9200	9200	9200	0
136	20240620	181900	21566100	9200	9200	9200	9200	0
137	20240620	181800	21566100	9200	9200	9200	9200	0
138	20240620	181700	21566100	9200	9200	9200	9200	0
139	20240620	181600	21566100	9200	9200	9200	9200	0
140	20240620	181500	21566100	9200	9200	9200	9200	0
141	20240620	181400	21566100	9200	9200	9200	9200	0
142	20240620	181300	21566100	9200	9200	9200	9200	0
143	20240620	181200	21566100	9200	9200	9200	9200	0
144	20240620	181100	21566100	9200	9200	9200	9200	0
145	20240620	181000	21566100	9200	9200	9200	9200	0
146	20240620	180900	21566100	9200	9200	9200	9200	0
147	20240620	180800	21566100	9200	9200	9200	9200	0
148	20240620	180700	21566100	9200	9200	9200	9200	0
149	20240620	180600	21566100	9200	9200	9200	9200	0
150	20240620	180500	21566100	9200	9200	9200	9200	0
151	20240620	180400	21566100	9200	9200	9200	9200	0
152	20240620	180300	21566100	9200	9200	9200	9200	50
153	20240620	180200	21566100	9200	9200	9200	9200	0
154	20240620	180100	21566100	9200	9200	9200	9200	0
155	20240620	180000	21566100	9200	9200	9200	9200	0
156	20240620	175900	21566100	9200	9200	9200	9200	0
157	20240620	175800	21566100	9200	9200	9200	9200	0
158	20240620	175700	21566100	9200	9200	9200	9200	0
159	20240620	175600	21566100	9200	9200	9200	9200	0
160	20240620	175500	21566100	9200	9200	9200	9200	0
161	20240620	175400	21566100	9200	9200	9200	9200	0
162	20240620	175300	21566100	9200	9200	9200	9200	0
163	20240620	175200	21566100	9200	9200	9200	9200	0
164	20240620	175100	21566100	9200	9200	9200	9200	0
165	20240620	175000	21566100	9200	9200	9200	9200	0
166	20240620	174900	21566100	9200	9200	9200	9200	0
167	20240620	174800	21566100	9200	9200	9200	9200	0
168	20240620	174700	21566100	9200	9200	9200	9200	0
169	20240620	174600	21566100	9200	9200	9200	9200	0
170	20240620	174500	21566100	9200	9200	9200	9200	0
171	20240620	174400	21566100	9200	9200	9200	9200	0
172	20240620	174300	21566100	9200	9200	9200	9200	0
173	20240620	174200	21566100	9200	9200	9200	9200	0
174	20240620	174100	21566100	9200	9200	9200	9200	0
175	20240620	174000	21566100	9200	9200	9200	9200	0
176	20240620	173900	21566100	9200	9200	9200	9200	0
177	20240620	173800	21566100	9200	9200	9200	9200	0
178	20240620	173700	21566100	9200	9200	9200	9200	0
179	20240620	173600	21566100	9200	9200	9200	9200	0
180	20240620	173500	21566100	9200	9200	9200	9200	0
181	20240620	173400	21566100	9200	9200	9200	9200	0
182	20240620	173300	21566100	9200	9200	9200	9200	50
183	20240620	173200	21566100	9200	9200	9200	9200	0
184	20240620	173100	21566100	9200	9200	9200	9200	0
185	20240620	173000	21566100	9200	9200	9200	9200	0
186	20240620	172900	21566100	9200	9200	9200	9200	0
187	20240620	172800	21566100	9200	9200	9200	9200	0
188	20240620	172700	21566100	9200	9200	9200	9200	0
189	20240620	172600	21566100	9200	9200	9200	9200	0
190	20240620	172500	21566100	9200	9200	9200	9200	0
191	20240620	172400	21566100	9200	9200	9200	9200	0
192	20240620	172300	21566100	9200	9200	9200	9200	0
193	20240620	172200	21566100	9200	9200	9200	9200	0
194	20240620	172100	21566100	9200	9200	9200	9200	0
195	20240620	172000	21566100	9200	9200	9200	9200	0
196	20240620	171900	21566100	9200	9200	9200	9200	0
197	20240620	171800	21566100	9200	9200	9200	9200	0
198	20240620	171700	21566100	9200	9200	9200	9200	0
199	20240620	171600	21566100	9200	9200	9200	9200	0
200	20240620	171500	21566100	9200	9200	9200	9200	0
201	20240620	171400	21566100	9200	9200	9200	9200	0
202	20240620	171300	21566100	9200	9200	9200	9200	0
203	20240620	171200	21566100	9200	9200	9200	9200	0
204	20240620	171100	21566100	9200	9200	9200	9200	0
205	20240620	171000	21566100	9200	9200	9200	9200	0
206	20240620	170900	21566100	9200	9200	9200	9200	0
207	20240620	170800	21566100	9200	9200	9200	9200	0
208	20240620	170700	21566100	9200	9200	9200	9200	0
209	20240620	170600	21566100	9200	9200	9200	9200	0
210	20240620	170500	21566100	9200	9200	9200	9200	0
211	20240620	170400	21566100	9200	9200	9200	9200	0
212	20240620	170300	21566100	9200	9200	9200	9200	50
213	20240620	170200	21566100	9200	9200	9200	9200	0
214	20240620	170100	21566100	9200	9200	9200	9200	0
215	20240620	170000	21566100	9200	9200	9200	9200	0
216	20240620	165900	21566100	9200	9200	9200	9200	0
217	20240620	165800	21566100	9200	9200	9200	9200	0
218	20240620	165700	21566100	9200	9200	9200	9200	0
219	20240620	165600	21566100	9200	9200	9200	9200	0
220	20240620	165500	21566100	9200	9200	9200	9200	0
221	20240620	165400	21566100	9200	9200	9200	9200	0
222	20240620	165300	21566100	9200	9200	9200	9200	0
223	20240620	165200	21566100	9200	9200	9200	9200	0
224	20240620	165100	21566100	9200	9200	9200	9200	0
225	20240620	165000	21566100	9200	9200	9200	9200	0
226	20240620	164900	21566100	9200	9200	9200	9200	0
227	20240620	164800	21566100	9200	9200	9200	9200	0
228	20240620	164700	21566100	9200	9200	9200	9200	0
229	20240620	164600	21566100	9200	9200	9200	9200	0
230	20240620	164500	21566100	9200	9200	9200	9200	0
231	20240620	164400	21566100	9200	9200	9200	9200	0
232	20240620	164300	21566100	9200	9200	9200	9200	0
233	20240620	164200	21566100	9200	9200	9200	9200	0
234	20240620	164100	21566100	9200	9200	9200	9200	0
235	20240620	164000	21566100	9200	9200	9200	9200	0
236	20240620	163900	21566100	9200	9200	9200	9200	0
237	20240620	163800	21566100	9200	9200	9200	9200	0
238	20240620	163700	21566100	9200	9200	9200	9200	0
239	20240620	163600	21566100	9200	9200	9200	9200	0
240	20240620	163500	21566100	9200	9200	9200	9200	0
241	20240620	163400	21566100	9200	9200	9200	9200	0
242	20240620	163300	21566100	9200	9200	9200	9200	50
243	20240620	163200	21566100	9200	9200	9200	9200	0
244	20240620	163100	21566100	9200	9200	9200	9200	0
245	20240620	163000	21566100	9200	9200	9200	9200	0
246	20240620	162900	21566100	9200	9200	9200	9200	0
247	20240620	162800	21566100	9200	9200	9200	9200	0
248	20240620	162700	21566100	9200	9200	9200	9200	0
249	20240620	162600	21566100	9200	9200	9200	9200	0
250	20240620	162500	21566100	9200	9200	9200	9200	0
251	20240620	162400	21566100	9200	9200	9200	9200	0
252	20240620	162300	21566100	9200	9200	9200	9200	0
253	20240620	162200	21566100	9200	9200	9200	9200	0
254	20240620	162100	21566100	9200	9200	9200	9200	0
255	20240620	162000	21566100	9200	9200	9200	9200	0
256	20240620	161900	21566100	9200	9200	9200	9200	0
257	20240620	161800	21566100	9200	9200	9200	9200	0
258	20240620	161700	21566100	9200	9200	9200	9200	0
259	20240620	161600	21566100	9200	9200	9200	9200	0
260	20240620	161500	21566100	9200	9200	9200	9200	0
261	20240620	161400	21566100	9200	9200	9200	9200	0
262	20240620	161300	21566100	9200	9200	9200	9200	0
263	20240620	161200	21566100	9200	9200	9200	9200	0
264	20240620	161100	21566100	9200	9200	9200	9200	0
265	20240620	161000	21566100	9200	9200	9200	9200	0
266	20240620	160900	21566100	9200	9200	9200	9200	0
267	20240620	160800	21566100	9200	9200	9200	9200	0
268	20240620	160700	21566100	9200	9200	9200	9200	0
269	20240620	160600	21566100	9200	9200	9200	9200	0
270	20240620	160500	21566100	9200	9200	9200	9200	0
271	20240620	160400	21566100	9200	9200	9200	9200	0
272	20240620	160300	21566100	9200	9200	9200	9200	50
273	20240620	160200	21566100	9200	9200	9200	9200	0
274	20240620	160100	21566100	9200	9200	9200	9200	0
275	20240620	160000	21566100	9200	9200	9200	9200	0
276	20240620	155900	21566100	9200	9200	9200	9200	0
277	20240620	155800	21566100	9200	9200	9200	9200	0
278	20240620	155700	21566100	9200	9200	9200	9200	0
279	20240620	155600	21566100	9200	9200	9200	9200	0
280	20240620	155500	21566100	9200	9200	9200	9200	0
281	20240620	155400	21566100	9200	9200	9200	9200	0
282	20240620	155300	21566100	9200	9200	9200	9200	0
283	20240620	155200	21566100	9200	9200	9200	9200	0
284	20240620	155100	21566100	9200	9200	9200	9200	0
285	20240620	155000	21566100	9200	9200	9200	9200	0
286	20240620	154900	21566100	9200	9200	9200	9200	0
287	20240620	154800	21566100	9200	9200	9200	9200	0
288	20240620	154700	21566100	9200	9200	9200	9200	0
289	20240620	154600	21566100	9200	9200	9200	9200	0
290	20240620	154500	21566100	9200	9200	9200	9200	0
291	20240620	154400	21566100	9200	9200	9200	9200	0
292	20240620	154300	21566100	9200	9200	9200	9200	0
293	20240620	154200	21566100	9200	9200	9200	9200	0
294	20240620	154100	21566100	9200	9200	9200	9200	0
295	20240620	154000	21566100	9200	9200	9200	9200	0
296	20240620	153900	21566100	9200	9200	9200	9200	0
297	20240620	153800	21566100	9200	9200	9200	9200	0
298	20240620	153700	21566100	9200	9200	9200	9200	0
299	20240620	153600	21566100	9200	9200	9200	9200	0
300	20240620	153500	21566100	9200	9200	9200	9200	0
301	20240620	153400	21566100	9200	9200	9200	9200	0
302	20240620	153300	21566100	9200	9200	9200	9200	50
303	20240620	153200	21566100	9200	9200	9200	9200	0
304	20240620	153100	21566100	9200	9200	9200	9200	0
305	20240620	153000	21566100	9200	9200	9200	9200	50
306	20240620	152900	21106100	9200	9200	9200	9200	0
307	20240620	152800	21106100	9200	9200	9200	9200	0
308	20240620	152700	21106100	9200	9200	9200	9200	0
309	20240620	152600	21106100	9200	9200	9200	9200	0
310	20240620	152500	21106100	9200	9200	9200	9200	0
311	20240620	152400	21106100	9200	9200	9200	9200	0
312	20240620	152300	21106100	9200	9200	9200	9200	0
313	20240620	152200	21106100	9200	9200	9200	9200	0
314	20240620	152100	21106100	9200	9200	9200	9200	0
315	20240620	152000	21106100	9200	9200	9200	9200	0
316	20240620	151900	21106100	9200	9150	9200	9150	2
317	20240620	151800	21087750	9200	9180	9200	9180	13
318	20240620	151700	20968390	9180	9150	9180	9150	4
319	20240620	151600	20931730	9180	9180	9180	9180	1
320	20240620	151500	20922550	9150	9150	9150	9150	30
321	20240620	151400	20648050	9180	9180	9180	9180	0
322	20240620	151300	20648050	9180	9180	9180	9180	0
323	20240620	151200	20648050	9180	9180	9180	9180	0
324	20240620	151100	20648050	9180	9180	9180	9180	0
325	20240620	151000	20648050	9180	9170	9180	9170	6
326	20240620	150900	20593020	9170	9170	9170	9170	110
327	20240620	150800	19584320	9170	9170	9170	9170	0
328	20240620	150700	19584320	9170	9170	9170	9170	0
329	20240620	150600	19584320	9170	9170	9170	9170	0
330	20240620	150500	19584320	9170	9170	9170	9170	0
331	20240620	150400	19584320	9170	9170	9170	9170	0
332	20240620	150300	19584320	9170	9170	9170	9170	1
333	20240620	150200	19575150	9170	9170	9170	9170	0
334	20240620	150100	19575150	9170	9170	9170	9170	0
335	20240620	150000	19575150	9170	9170	9170	9170	0
336	20240620	145900	19575150	9170	9170	9170	9170	0
337	20240620	145800	19575150	9170	9170	9170	9170	0
338	20240620	145700	19575150	9170	9170	9170	9170	0
339	20240620	145600	19575150	9170	9170	9170	9170	0
340	20240620	145500	19575150	9170	9170	9170	9170	0
341	20240620	145400	19575150	9170	9170	9170	9170	0
342	20240620	145300	19575150	9170	9170	9170	9170	0
343	20240620	145200	19575150	9170	9170	9170	9170	0
344	20240620	145100	19575150	9170	9170	9170	9170	0
345	20240620	145000	19575150	9170	9170	9170	9170	0
346	20240620	144900	19575150	9170	9170	9170	9170	0
347	20240620	144800	19575150	9170	9170	9170	9170	0
348	20240620	144700	19575150	9170	9170	9170	9170	0
349	20240620	144600	19575150	9170	9170	9170	9170	0
350	20240620	144500	19575150	9170	9170	9170	9170	0
351	20240620	144400	19575150	9170	9170	9170	9170	0
352	20240620	144300	19575150	9170	9170	9170	9170	0
353	20240620	144200	19575150	9170	9170	9170	9170	0
354	20240620	144100	19575150	9170	9170	9170	9170	0
355	20240620	144000	19575150	9170	9170	9170	9170	0
356	20240620	143900	19575150	9170	9170	9170	9170	0
357	20240620	143800	19575150	9170	9170	9170	9170	10
358	20240620	143700	19483450	9170	9170	9170	9170	0
359	20240620	143600	19483450	9170	9170	9170	9170	0
360	20240620	143500	19483450	9170	9170	9170	9170	0
361	20240620	143400	19483450	9170	9170	9170	9170	0
362	20240620	143300	19483450	9170	9170	9170	9170	0
363	20240620	143200	19483450	9170	9170	9170	9170	0
364	20240620	143100	19483450	9170	9170	9170	9170	3
365	20240620	143000	19455940	9170	9170	9170	9170	0
366	20240620	142900	19455940	9170	9170	9170	9170	0
367	20240620	142800	19455940	9170	9170	9170	9170	0
368	20240620	142700	19455940	9170	9170	9170	9170	0
369	20240620	142600	19455940	9170	9170	9170	9170	0
370	20240620	142500	19455940	9170	9170	9170	9170	0
371	20240620	142400	19455940	9170	9170	9170	9170	0
372	20240620	142300	19455940	9170	9170	9170	9170	0
373	20240620	142200	19455940	9170	9170	9170	9170	0
374	20240620	142100	19455940	9170	9170	9170	9170	0
375	20240620	142000	19455940	9170	9170	9170	9170	0
376	20240620	141900	19455940	9170	9170	9170	9170	0
377	20240620	141800	19455940	9170	9170	9170	9170	0
378	20240620	141700	19455940	9170	9170	9170	9170	0
379	20240620	141600	19455940	9170	9170	9170	9170	0
380	20240620	141500	19455940	9170	9170	9170	9170	0
381	20240620	141400	19455940	9170	9170	9170	9170	0
382	20240620	141300	19455940	9170	9160	9170	9160	3
383	20240620	141200	19428450	9160	9160	9160	9160	0
384	20240620	141100	19428450	9160	9160	9160	9160	0
385	20240620	141000	19428450	9160	9160	9160	9160	0
386	20240620	140900	19428450	9160	9160	9160	9160	0
387	20240620	140800	19428450	9160	9160	9160	9160	0
388	20240620	140700	19428450	9160	9160	9160	9160	0
389	20240620	140600	19428450	9160	9160	9160	9160	0
390	20240620	140500	19428450	9160	9160	9160	9160	6
391	20240620	140400	19373490	9150	9150	9150	9150	0
392	20240620	140300	19373490	9150	9150	9150	9150	0
393	20240620	140200	19373490	9150	9150	9150	9150	4
394	20240620	140100	19336890	9150	9150	9150	9150	0
395	20240620	140000	19336890	9150	9150	9150	9150	0
396	20240620	135900	19336890	9150	9150	9150	9150	0
397	20240620	135800	19336890	9150	9150	9150	9150	1
398	20240620	135700	19327740	9170	9170	9170	9170	0
399	20240620	135600	19327740	9170	9170	9170	9170	0
400	20240620	135500	19327740	9170	9170	9170	9170	0
401	20240620	135400	19327740	9170	9170	9170	9170	12
402	20240620	135300	19217700	9170	9170	9170	9170	0
403	20240620	135200	19217700	9170	9170	9170	9170	0
404	20240620	135100	19217700	9170	9170	9170	9170	0
405	20240620	135000	19217700	9170	9170	9170	9170	0
406	20240620	134900	19217700	9170	9170	9170	9170	0
407	20240620	134800	19217700	9170	9170	9170	9170	0
408	20240620	134700	19217700	9170	9170	9170	9170	0
409	20240620	134600	19217700	9170	9170	9170	9170	0
410	20240620	134500	19217700	9170	9170	9170	9170	0
411	20240620	134400	19217700	9170	9170	9170	9170	1
412	20240620	134300	19208530	9140	9140	9140	9140	0
413	20240620	134200	19208530	9140	9170	9170	9140	16
414	20240620	134100	19062250	9170	9170	9170	9170	0
415	20240620	134000	19062250	9170	9140	9170	9140	19
416	20240620	133900	18888560	9170	9160	9170	9160	6
417	20240620	133800	18833550	9170	9170	9170	9170	0
418	20240620	133700	18833550	9170	9170	9170	9170	10
419	20240620	133600	18741850	9170	9170	9170	9170	0
420	20240620	133500	18741850	9170	9170	9170	9170	0
421	20240620	133400	18741850	9170	9170	9170	9170	0
422	20240620	133300	18741850	9170	9170	9170	9170	0
423	20240620	133200	18741850	9170	9170	9170	9170	0
424	20240620	133100	18741850	9170	9160	9170	9130	25
425	20240620	133000	18513430	9170	9170	9170	9170	0
426	20240620	132900	18513430	9170	9170	9170	9170	0
427	20240620	132800	18513430	9170	9170	9170	9170	0
428	20240620	132700	18513430	9170	9170	9170	9170	0
429	20240620	132600	18513430	9170	9170	9170	9170	0
430	20240620	132500	18513430	9170	9170	9170	9170	0
431	20240620	132400	18513430	9170	9170	9170	9170	0
432	20240620	132300	18513430	9170	9170	9170	9170	4
433	20240620	132200	18476750	9170	9170	9170	9170	5
434	20240620	132100	18430900	9140	9140	9140	9140	5
435	20240620	132000	18385200	9140	9130	9140	9130	4
436	20240620	131900	18348660	9130	9130	9130	9130	1
437	20240620	131800	18339530	9140	9140	9140	9140	0
438	20240620	131700	18339530	9140	9140	9140	9140	31
439	20240620	131600	18056190	9170	9170	9170	9170	0
440	20240620	131500	18056190	9170	9170	9170	9170	0
441	20240620	131400	18056190	9170	9170	9170	9170	0
442	20240620	131300	18056190	9170	9170	9170	9170	0
443	20240620	131200	18056190	9170	9170	9170	9170	0
444	20240620	131100	18056190	9170	9170	9170	9170	0
445	20240620	131000	18056190	9170	9170	9170	9170	0
446	20240620	130900	18056190	9170	9170	9170	9170	0
447	20240620	130800	18056190	9170	9170	9170	9170	0
448	20240620	130700	18056190	9170	9170	9170	9170	0
449	20240620	130600	18056190	9170	9170	9170	9170	0
450	20240620	130500	18056190	9170	9170	9170	9170	0
451	20240620	130400	18056190	9170	9170	9170	9170	1
452	20240620	130300	18047020	9150	9150	9150	9150	0
453	20240620	130200	18047020	9150	9150	9150	9150	0
454	20240620	130100	18047020	9150	9150	9150	9150	2
455	20240620	130000	18028720	9150	9150	9150	9150	64
456	20240620	125900	17443120	9150	9150	9150	9150	8
457	20240620	125800	17369920	9170	9170	9170	9170	0
458	20240620	125700	17369920	9170	9170	9170	9170	20
459	20240620	125600	17186520	9170	9170	9170	9170	1
460	20240620	125500	17177350	9150	9150	9150	9150	12
461	20240620	125400	17067550	9150	9150	9150	9150	43
462	20240620	125300	16674100	9170	9170	9170	9170	0
463	20240620	125200	16674100	9170	9170	9170	9170	0
464	20240620	125100	16674100	9170	9170	9170	9170	0
465	20240620	125000	16674100	9170	9170	9170	9170	0
466	20240620	124900	16674100	9170	9170	9170	9170	0
467	20240620	124800	16674100	9170	9170	9170	9170	0
468	20240620	124700	16674100	9170	9170	9170	9170	1
469	20240620	124600	16664930	9150	9150	9150	9150	0
470	20240620	124500	16664930	9150	9150	9150	9150	0
471	20240620	124400	16664930	9150	9150	9150	9150	5
472	20240620	124300	16619180	9150	9150	9150	9150	0
473	20240620	124200	16619180	9150	9150	9150	9150	0
474	20240620	124100	16619180	9150	9160	9160	9150	131
475	20240620	124000	15420250	9170	9170	9170	9170	0
476	20240620	123900	15420250	9170	9170	9170	9170	0
477	20240620	123800	15420250	9170	9170	9170	9170	0
478	20240620	123700	15420250	9170	9170	9170	9170	0
479	20240620	123600	15420250	9170	9170	9170	9170	0
480	20240620	123500	15420250	9170	9170	9170	9170	0
481	20240620	123400	15420250	9170	9170	9170	9170	0
482	20240620	123300	15420250	9170	9170	9170	9170	0
483	20240620	123200	15420250	9170	9170	9170	9170	0
484	20240620	123100	15420250	9170	9170	9170	9170	0
485	20240620	123000	15420250	9170	9170	9170	9170	0
486	20240620	122900	15420250	9170	9170	9170	9170	5
487	20240620	122800	15374400	9170	9170	9170	9170	0
488	20240620	122700	15374400	9170	9170	9170	9170	0
489	20240620	122600	15374400	9170	9170	9170	9170	0
490	20240620	122500	15374400	9170	9170	9170	9170	0
491	20240620	122400	15374400	9170	9170	9170	9170	0
492	20240620	122300	15374400	9170	9170	9170	9170	0
493	20240620	122200	15374400	9170	9170	9170	9170	4
494	20240620	122100	15337720	9170	9170	9170	9170	0
495	20240620	122000	15337720	9170	9170	9170	9170	0
496	20240620	121900	15337720	9170	9170	9170	9170	0
497	20240620	121800	15337720	9170	9170	9170	9170	0
498	20240620	121700	15337720	9170	9170	9170	9170	0
499	20240620	121600	15337720	9170	9170	9170	9170	0
500	20240620	121500	15337720	9170	9170	9170	9170	0
501	20240620	121400	15337720	9170	9170	9170	9170	0
502	20240620	121300	15337720	9170	9170	9170	9170	29
503	20240620	121200	15071790	9170	9170	9170	9170	0
504	20240620	121100	15071790	9170	9170	9170	9170	0
505	20240620	121000	15071790	9170	9170	9170	9170	23
506	20240620	120900	14860880	9190	9190	9190	9190	0
507	20240620	120800	14860880	9190	9190	9190	9190	0
508	20240620	120700	14860880	9190	9190	9190	9190	0
509	20240620	120600	14860880	9190	9190	9190	9190	18
510	20240620	120500	14695460	9190	9190	9190	9190	36
511	20240620	120400	14364620	9200	9200	9200	9200	0
512	20240620	120300	14364620	9200	9200	9200	9200	0
513	20240620	120200	14364620	9200	9200	9200	9200	0
514	20240620	120100	14364620	9200	9200	9200	9200	0
515	20240620	120000	14364620	9200	9200	9200	9200	0
516	20240620	115900	14364620	9200	9200	9200	9200	0
517	20240620	115800	14364620	9200	9200	9200	9200	0
518	20240620	115700	14364620	9200	9200	9200	9200	0
519	20240620	115600	14364620	9200	9200	9200	9200	0
520	20240620	115500	14364620	9200	9200	9200	9200	1
521	20240620	115400	14355420	9200	9200	9200	9200	2
522	20240620	115300	14337020	9200	9200	9200	9200	0
523	20240620	115200	14337020	9200	9200	9200	9200	0
524	20240620	115100	14337020	9200	9200	9200	9200	0
525	20240620	115000	14337020	9200	9200	9200	9200	0
526	20240620	114900	14337020	9200	9200	9200	9200	0
527	20240620	114800	14337020	9200	9200	9200	9200	0
528	20240620	114700	14337020	9200	9200	9200	9200	0
529	20240620	114600	14337020	9200	9200	9200	9200	15
530	20240620	114500	14199020	9200	9200	9200	9200	0
531	20240620	114400	14199020	9200	9200	9200	9200	0
532	20240620	114300	14199020	9200	9200	9200	9200	0
533	20240620	114200	14199020	9200	9200	9200	9200	10
534	20240620	114100	14107020	9220	9220	9220	9220	10
535	20240620	114000	14014820	9220	9220	9220	9220	0
536	20240620	113900	14014820	9220	9220	9220	9220	0
537	20240620	113800	14014820	9220	9220	9220	9220	0
538	20240620	113700	14014820	9220	9220	9220	9220	0
539	20240620	113600	14014820	9220	9220	9220	9220	0
540	20240620	113500	14014820	9220	9220	9220	9220	0
541	20240620	113400	14014820	9220	9220	9220	9220	0
542	20240620	113300	14014820	9220	9220	9220	9220	0
543	20240620	113200	14014820	9220	9220	9220	9220	0
544	20240620	113100	14014820	9220	9220	9220	9220	0
545	20240620	113000	14014820	9220	9220	9220	9220	0
546	20240620	112900	14014820	9220	9220	9220	9220	0
547	20240620	112800	14014820	9220	9220	9220	9220	10
548	20240620	112700	13922620	9220	9220	9220	9220	0
549	20240620	112600	13922620	9220	9220	9220	9220	0
550	20240620	112500	13922620	9220	9220	9220	9220	0
551	20240620	112400	13922620	9220	9220	9220	9220	0
552	20240620	112300	13922620	9220	9220	9220	9220	0
553	20240620	112200	13922620	9220	9220	9220	9220	0
554	20240620	112100	13922620	9220	9220	9220	9220	0
555	20240620	112000	13922620	9220	9220	9220	9220	0
556	20240620	111900	13922620	9220	9220	9220	9220	0
557	20240620	111800	13922620	9220	9220	9220	9220	0
558	20240620	111700	13922620	9220	9220	9220	9220	0
559	20240620	111600	13922620	9220	9220	9220	9220	0
560	20240620	111500	13922620	9220	9220	9220	9220	0
561	20240620	111400	13922620	9220	9220	9220	9220	0
562	20240620	111300	13922620	9220	9220	9220	9220	0
563	20240620	111200	13922620	9220	9220	9220	9220	0
564	20240620	111100	13922620	9220	9190	9220	9190	34
565	20240620	111000	13610130	9220	9220	9220	9220	1
566	20240620	110900	13600910	9190	9200	9200	9190	17
567	20240620	110800	13444670	9220	9220	9220	9220	0
568	20240620	110700	13444670	9220	9220	9220	9220	0
569	20240620	110600	13444670	9220	9220	9220	9220	0
570	20240620	110500	13444670	9220	9220	9220	9220	0
571	20240620	110400	13444670	9220	9220	9220	9220	0
572	20240620	110300	13444670	9220	9220	9220	9220	0
573	20240620	110200	13444670	9220	9220	9220	9220	0
574	20240620	110100	13444670	9220	9220	9220	9220	0
575	20240620	110000	13444670	9220	9220	9220	9220	0
576	20240620	105900	13444670	9220	9220	9220	9220	0
577	20240620	105800	13444670	9220	9220	9220	9220	0
578	20240620	105700	13444670	9220	9220	9220	9220	0
579	20240620	105600	13444670	9220	9220	9220	9220	0
580	20240620	105500	13444670	9220	9220	9220	9220	0
581	20240620	105400	13444670	9220	9220	9220	9220	0
582	20240620	105300	13444670	9220	9220	9220	9220	0
583	20240620	105200	13444670	9220	9220	9220	9220	0
584	20240620	105100	13444670	9220	9220	9220	9220	0
585	20240620	105000	13444670	9220	9220	9220	9220	0
586	20240620	104900	13444670	9220	9220	9220	9220	0
587	20240620	104800	13444670	9220	9220	9220	9220	10
588	20240620	104700	13352470	9220	9220	9220	9220	0
589	20240620	104600	13352470	9220	9220	9220	9220	1
590	20240620	104500	13343250	9250	9250	9250	9250	0
591	20240620	104400	13343250	9250	9250	9250	9250	0
592	20240620	104300	13343250	9250	9250	9250	9250	0
593	20240620	104200	13343250	9250	9250	9250	9250	0
594	20240620	104100	13343250	9250	9250	9250	9250	0
595	20240620	104000	13343250	9250	9250	9250	9250	0
596	20240620	103900	13343250	9250	9250	9250	9250	0
597	20240620	103800	13343250	9250	9250	9250	9250	0
598	20240620	103700	13343250	9250	9250	9250	9250	0
599	20240620	103600	13343250	9250	9250	9250	9250	0
600	20240620	103500	13343250	9250	9250	9250	9250	0
601	20240620	103400	13343250	9250	9250	9250	9250	0
602	20240620	103300	13343250	9250	9250	9250	9250	0
603	20240620	103200	13343250	9250	9250	9250	9250	1
604	20240620	103100	13334000	9200	9200	9200	9200	315
605	20240620	103000	10436000	9200	9250	9250	9200	120
606	20240620	102900	9331750	9260	9260	9260	9260	0
607	20240620	102800	9331750	9260	9260	9260	9260	0
608	20240620	102700	9331750	9260	9260	9260	9260	0
609	20240620	102600	9331750	9260	9210	9260	9200	123
610	20240620	102500	8199690	9250	9250	9250	9250	0
611	20240620	102400	8199690	9250	9250	9250	9250	0
612	20240620	102300	8199690	9250	9250	9250	9250	0
613	20240620	102200	8199690	9250	9250	9250	9250	21
614	20240620	102100	8005440	9260	9260	9260	9260	0
615	20240620	102000	8005440	9260	9260	9260	9260	0
616	20240620	101900	8005440	9260	9260	9260	9260	10
617	20240620	101800	7912840	9260	9260	9260	9260	0
618	20240620	101700	7912840	9260	9260	9260	9260	0
619	20240620	101600	7912840	9260	9250	9260	9250	2
620	20240620	101500	7894330	9250	9250	9250	9250	0
621	20240620	101400	7894330	9250	9230	9250	9230	378
622	20240620	101300	4398050	9230	9230	9230	9230	0
623	20240620	101200	4398050	9230	9210	9230	9210	201
624	20240620	101100	2546820	9230	9230	9230	9230	0
625	20240620	101000	2546820	9230	9230	9230	9230	0
626	20240620	100900	2546820	9230	9230	9230	9230	0
627	20240620	100800	2546820	9230	9230	9230	9230	0
628	20240620	100700	2546820	9230	9230	9230	9230	0
629	20240620	100600	2546820	9230	9230	9230	9230	0
630	20240620	100500	2546820	9230	9230	9230	9230	0
631	20240620	100400	2546820	9230	9230	9230	9230	18
632	20240620	100300	2380680	9250	9250	9250	9250	0
633	20240620	100200	2380680	9250	9250	9250	9250	0
634	20240620	100100	2380680	9250	9250	9250	9250	0
635	20240620	100000	2380680	9250	9250	9250	9250	1
636	20240620	095900	2371430	9260	9260	9260	9260	0
637	20240620	095800	2371430	9260	9260	9260	9260	0
638	20240620	095700	2371430	9260	9260	9260	9260	0
639	20240620	095600	2371430	9260	9260	9260	9260	0
640	20240620	095500	2371430	9260	9260	9260	9260	2
641	20240620	095400	2352910	9260	9260	9260	9260	0
642	20240620	095300	2352910	9260	9260	9260	9260	0
643	20240620	095200	2352910	9260	9260	9260	9260	0
644	20240620	095100	2352910	9260	9260	9260	9260	0
645	20240620	095000	2352910	9260	9260	9260	9260	0
646	20240620	094900	2352910	9260	9260	9260	9260	10
647	20240620	094800	2260310	9260	9260	9260	9260	0
648	20240620	094700	2260310	9260	9260	9260	9260	0
649	20240620	094600	2260310	9260	9260	9260	9260	10
650	20240620	094500	2167710	9260	9260	9260	9260	0
651	20240620	094400	2167710	9260	9260	9260	9260	0
652	20240620	094300	2167710	9260	9260	9260	9260	2
653	20240620	094200	2149190	9260	9260	9260	9260	1
654	20240620	094100	2139930	9260	9260	9260	9260	0
655	20240620	094000	2139930	9260	9260	9260	9260	0
656	20240620	093900	2139930	9260	9260	9260	9260	0
657	20240620	093800	2139930	9260	9260	9260	9260	0
658	20240620	093700	2139930	9260	9210	9260	9210	14
659	20240620	093600	2010800	9210	9210	9210	9210	0
660	20240620	093500	2010800	9210	9210	9210	9210	0
661	20240620	093400	2010800	9210	9170	9210	9170	170
662	20240620	093300	449850	9200	9200	9200	9200	0
663	20240620	093200	449850	9200	9200	9200	9200	0
664	20240620	093100	449850	9200	9200	9200	9200	0
665	20240620	093000	449850	9200	9200	9200	9200	0
666	20240620	092900	449850	9200	9200	9200	9200	0
667	20240620	092800	449850	9200	9200	9200	9200	0
668	20240620	092700	449850	9200	9200	9200	9200	0
669	20240620	092600	449850	9200	9200	9200	9200	0
670	20240620	092500	449850	9200	9200	9200	9200	0
671	20240620	092400	449850	9200	9200	9200	9200	0
672	20240620	092300	449850	9200	9200	9200	9200	0
673	20240620	092200	449850	9200	9200	9200	9200	0
674	20240620	092100	449850	9200	9200	9200	9200	0
675	20240620	092000	449850	9200	9200	9200	9200	0
676	20240620	091900	449850	9200	9200	9200	9200	0
677	20240620	091800	449850	9200	9200	9200	9200	0
678	20240620	091700	449850	9200	9200	9200	9200	0
679	20240620	091600	449850	9200	9200	9200	9200	0
680	20240620	091500	449850	9200	9200	9200	9200	0
681	20240620	091400	449850	9200	9200	9200	9200	0
682	20240620	091300	449850	9200	9200	9200	9200	1
683	20240620	091200	440650	9130	9170	9170	9130	10
684	20240620	091100	349140	9200	9200	9200	9200	0
685	20240620	091000	349140	9200	9200	9200	9200	0
686	20240620	090900	349140	9200	9200	9200	9200	0
687	20240620	090800	349140	9200	9200	9200	9200	0
688	20240620	090700	349140	9200	9200	9200	9200	0
689	20240620	090600	349140	9200	9200	9200	9200	0
690	20240620	090500	349140	9200	9200	9200	9200	0
691	20240620	090400	349140	9200	9200	9200	9200	0
692	20240620	090300	349140	9200	9200	9200	9200	0
693	20240620	090200	349140	9200	9170	9200	9170	37
694	20240620	090100	9180	9180	9180	9180	9180	0
695	20240620	090000	9180	9180	9180	9180	9180	1