KissMeData/311690/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	210700	84132780	12970	12970	12970	12970	147
3	20240619	210600	84132780	12970	12970	12970	12970	0
4	20240619	210500	84132780	12970	12970	12970	12970	0
5	20240619	210400	84132780	12970	12970	12970	12970	0
6	20240619	210300	84132780	12970	12970	12970	12970	0
7	20240619	210200	84132780	12970	12970	12970	12970	0
8	20240619	210100	84132780	12970	12970	12970	12970	0
9	20240619	210000	84132780	12970	12970	12970	12970	0
10	20240619	205900	84132780	12970	12970	12970	12970	0
11	20240619	205800	84132780	12970	12970	12970	12970	0
12	20240619	205700	84132780	12970	12970	12970	12970	0
13	20240619	205600	84132780	12970	12970	12970	12970	0
14	20240619	205500	84132780	12970	12970	12970	12970	0
15	20240619	205400	84132780	12970	12970	12970	12970	0
16	20240619	205300	84132780	12970	12970	12970	12970	0
17	20240619	205200	84132780	12970	12970	12970	12970	0
18	20240619	205100	84132780	12970	12970	12970	12970	0
19	20240619	205000	84132780	12970	12970	12970	12970	0
20	20240619	204900	84132780	12970	12970	12970	12970	0
21	20240619	204800	84132780	12970	12970	12970	12970	0
22	20240619	204700	84132780	12970	12970	12970	12970	0
23	20240619	204600	84132780	12970	12970	12970	12970	0
24	20240619	204500	84132780	12970	12970	12970	12970	0
25	20240619	204400	84132780	12970	12970	12970	12970	0
26	20240619	204300	84132780	12970	12970	12970	12970	0
27	20240619	204200	84132780	12970	12970	12970	12970	0
28	20240619	204100	84132780	12970	12970	12970	12970	0
29	20240619	204000	84132780	12970	12970	12970	12970	0
30	20240619	203900	84132780	12970	12970	12970	12970	0
31	20240619	203800	84132780	12970	12970	12970	12970	0
32	20240619	203700	84132780	12970	12970	12970	12970	147
33	20240619	203600	84132780	12970	12970	12970	12970	0
34	20240619	203500	84132780	12970	12970	12970	12970	0
35	20240619	203400	84132780	12970	12970	12970	12970	0
36	20240619	203300	84132780	12970	12970	12970	12970	0
37	20240619	203200	84132780	12970	12970	12970	12970	0
38	20240619	203100	84132780	12970	12970	12970	12970	0
39	20240619	203000	84132780	12970	12970	12970	12970	0
40	20240619	202900	84132780	12970	12970	12970	12970	0
41	20240619	202800	84132780	12970	12970	12970	12970	0
42	20240619	202700	84132780	12970	12970	12970	12970	0
43	20240619	202600	84132780	12970	12970	12970	12970	0
44	20240619	202500	84132780	12970	12970	12970	12970	0
45	20240619	202400	84132780	12970	12970	12970	12970	0
46	20240619	202300	84132780	12970	12970	12970	12970	0
47	20240619	202200	84132780	12970	12970	12970	12970	0
48	20240619	202100	84132780	12970	12970	12970	12970	0
49	20240619	202000	84132780	12970	12970	12970	12970	0
50	20240619	201900	84132780	12970	12970	12970	12970	0
51	20240619	201800	84132780	12970	12970	12970	12970	0
52	20240619	201700	84132780	12970	12970	12970	12970	0
53	20240619	201600	84132780	12970	12970	12970	12970	0
54	20240619	201500	84132780	12970	12970	12970	12970	0
55	20240619	201400	84132780	12970	12970	12970	12970	0
56	20240619	201300	84132780	12970	12970	12970	12970	0
57	20240619	201200	84132780	12970	12970	12970	12970	0
58	20240619	201100	84132780	12970	12970	12970	12970	0
59	20240619	201000	84132780	12970	12970	12970	12970	0
60	20240619	200900	84132780	12970	12970	12970	12970	0
61	20240619	200800	84132780	12970	12970	12970	12970	0
62	20240619	200700	84132780	12970	12970	12970	12970	147
63	20240619	200600	84132780	12970	12970	12970	12970	0
64	20240619	200500	84132780	12970	12970	12970	12970	0
65	20240619	200400	84132780	12970	12970	12970	12970	0
66	20240619	200300	84132780	12970	12970	12970	12970	0
67	20240619	200200	84132780	12970	12970	12970	12970	0
68	20240619	200100	84132780	12970	12970	12970	12970	0
69	20240619	200000	84132780	12970	12970	12970	12970	0
70	20240619	195900	84132780	12970	12970	12970	12970	0
71	20240619	195800	84132780	12970	12970	12970	12970	0
72	20240619	195700	84132780	12970	12970	12970	12970	0
73	20240619	195600	84132780	12970	12970	12970	12970	0
74	20240619	195500	84132780	12970	12970	12970	12970	0
75	20240619	195400	84132780	12970	12970	12970	12970	0
76	20240619	195300	84132780	12970	12970	12970	12970	0
77	20240619	195200	84132780	12970	12970	12970	12970	0
78	20240619	195100	84132780	12970	12970	12970	12970	0
79	20240619	195000	84132780	12970	12970	12970	12970	0
80	20240619	194900	84132780	12970	12970	12970	12970	0
81	20240619	194800	84132780	12970	12970	12970	12970	0
82	20240619	194700	84132780	12970	12970	12970	12970	0
83	20240619	194600	84132780	12970	12970	12970	12970	0
84	20240619	194500	84132780	12970	12970	12970	12970	0
85	20240619	194400	84132780	12970	12970	12970	12970	0
86	20240619	194300	84132780	12970	12970	12970	12970	0
87	20240619	194200	84132780	12970	12970	12970	12970	0
88	20240619	194100	84132780	12970	12970	12970	12970	0
89	20240619	194000	84132780	12970	12970	12970	12970	0
90	20240619	193900	84132780	12970	12970	12970	12970	0
91	20240619	193800	84132780	12970	12970	12970	12970	0
92	20240619	193700	84132780	12970	12970	12970	12970	147
93	20240619	193600	84132780	12970	12970	12970	12970	0
94	20240619	193500	84132780	12970	12970	12970	12970	0
95	20240619	193400	84132780	12970	12970	12970	12970	0
96	20240619	193300	84132780	12970	12970	12970	12970	0
97	20240619	193200	84132780	12970	12970	12970	12970	0
98	20240619	193100	84132780	12970	12970	12970	12970	0
99	20240619	193000	84132780	12970	12970	12970	12970	0
100	20240619	192900	84132780	12970	12970	12970	12970	0
101	20240619	192800	84132780	12970	12970	12970	12970	0
102	20240619	192700	84132780	12970	12970	12970	12970	0
103	20240619	192600	84132780	12970	12970	12970	12970	0
104	20240619	192500	84132780	12970	12970	12970	12970	0
105	20240619	192400	84132780	12970	12970	12970	12970	0
106	20240619	192300	84132780	12970	12970	12970	12970	0
107	20240619	192200	84132780	12970	12970	12970	12970	0
108	20240619	192100	84132780	12970	12970	12970	12970	0
109	20240619	192000	84132780	12970	12970	12970	12970	0
110	20240619	191900	84132780	12970	12970	12970	12970	0
111	20240619	191800	84132780	12970	12970	12970	12970	0
112	20240619	191700	84132780	12970	12970	12970	12970	0
113	20240619	191600	84132780	12970	12970	12970	12970	0
114	20240619	191500	84132780	12970	12970	12970	12970	0
115	20240619	191400	84132780	12970	12970	12970	12970	0
116	20240619	191300	84132780	12970	12970	12970	12970	0
117	20240619	191200	84132780	12970	12970	12970	12970	0
118	20240619	191100	84132780	12970	12970	12970	12970	0
119	20240619	191000	84132780	12970	12970	12970	12970	0
120	20240619	190900	84132780	12970	12970	12970	12970	0
121	20240619	190800	84132780	12970	12970	12970	12970	0
122	20240619	190700	84132780	12970	12970	12970	12970	147
123	20240619	190600	84132780	12970	12970	12970	12970	0
124	20240619	190500	84132780	12970	12970	12970	12970	0
125	20240619	190400	84132780	12970	12970	12970	12970	0
126	20240619	190300	84132780	12970	12970	12970	12970	0
127	20240619	190200	84132780	12970	12970	12970	12970	0
128	20240619	190100	84132780	12970	12970	12970	12970	0
129	20240619	190000	84132780	12970	12970	12970	12970	0
130	20240619	185900	84132780	12970	12970	12970	12970	0
131	20240619	185800	84132780	12970	12970	12970	12970	0
132	20240619	185700	84132780	12970	12970	12970	12970	0
133	20240619	185600	84132780	12970	12970	12970	12970	0
134	20240619	185500	84132780	12970	12970	12970	12970	0
135	20240619	185400	84132780	12970	12970	12970	12970	0
136	20240619	185300	84132780	12970	12970	12970	12970	0
137	20240619	185200	84132780	12970	12970	12970	12970	0
138	20240619	185100	84132780	12970	12970	12970	12970	0
139	20240619	185000	84132780	12970	12970	12970	12970	0
140	20240619	184900	84132780	12970	12970	12970	12970	0
141	20240619	184800	84132780	12970	12970	12970	12970	0
142	20240619	184700	84132780	12970	12970	12970	12970	0
143	20240619	184600	84132780	12970	12970	12970	12970	0
144	20240619	184500	84132780	12970	12970	12970	12970	0
145	20240619	184400	84132780	12970	12970	12970	12970	0
146	20240619	184300	84132780	12970	12970	12970	12970	0
147	20240619	184200	84132780	12970	12970	12970	12970	0
148	20240619	184100	84132780	12970	12970	12970	12970	0
149	20240619	184000	84132780	12970	12970	12970	12970	0
150	20240619	183900	84132780	12970	12970	12970	12970	0
151	20240619	183800	84132780	12970	12970	12970	12970	0
152	20240619	183700	84132780	12970	12970	12970	12970	147
153	20240619	183600	84132780	12970	12970	12970	12970	0
154	20240619	183500	84132780	12970	12970	12970	12970	0
155	20240619	183400	84132780	12970	12970	12970	12970	0
156	20240619	183300	84132780	12970	12970	12970	12970	0
157	20240619	183200	84132780	12970	12970	12970	12970	0
158	20240619	183100	84132780	12970	12970	12970	12970	0
159	20240619	183000	84132780	12970	12970	12970	12970	0
160	20240619	182900	84132780	12970	12970	12970	12970	0
161	20240619	182800	84132780	12970	12970	12970	12970	0
162	20240619	182700	84132780	12970	12970	12970	12970	0
163	20240619	182600	84132780	12970	12970	12970	12970	0
164	20240619	182500	84132780	12970	12970	12970	12970	0
165	20240619	182400	84132780	12970	12970	12970	12970	0
166	20240619	182300	84132780	12970	12970	12970	12970	0
167	20240619	182200	84132780	12970	12970	12970	12970	0
168	20240619	182100	84132780	12970	12970	12970	12970	0
169	20240619	182000	84132780	12970	12970	12970	12970	0
170	20240619	181900	84132780	12970	12970	12970	12970	0
171	20240619	181800	84132780	12970	12970	12970	12970	0
172	20240619	181700	84132780	12970	12970	12970	12970	0
173	20240619	181600	84132780	12970	12970	12970	12970	0
174	20240619	181500	84132780	12970	12970	12970	12970	0
175	20240619	181400	84132780	12970	12970	12970	12970	0
176	20240619	181300	84132780	12970	12970	12970	12970	0
177	20240619	181200	84132780	12970	12970	12970	12970	0
178	20240619	181100	84132780	12970	12970	12970	12970	0
179	20240619	181000	84132780	12970	12970	12970	12970	0
180	20240619	180900	84132780	12970	12970	12970	12970	0
181	20240619	180800	84132780	12970	12970	12970	12970	0
182	20240619	180700	84132780	12970	12970	12970	12970	147
183	20240619	180600	84132780	12970	12970	12970	12970	0
184	20240619	180500	84132780	12970	12970	12970	12970	0
185	20240619	180400	84132780	12970	12970	12970	12970	0
186	20240619	180300	84132780	12970	12970	12970	12970	0
187	20240619	180200	84132780	12970	12970	12970	12970	0
188	20240619	180100	84132780	12970	12970	12970	12970	0
189	20240619	180000	84132780	12970	12970	12970	12970	0
190	20240619	175900	84132780	12970	12970	12970	12970	0
191	20240619	175800	84132780	12970	12970	12970	12970	0
192	20240619	175700	84132780	12970	12970	12970	12970	0
193	20240619	175600	84132780	12970	12970	12970	12970	0
194	20240619	175500	84132780	12970	12970	12970	12970	0
195	20240619	175400	84132780	12970	12970	12970	12970	0
196	20240619	175300	84132780	12970	12970	12970	12970	0
197	20240619	175200	84132780	12970	12970	12970	12970	0
198	20240619	175100	84132780	12970	12970	12970	12970	0
199	20240619	175000	84132780	12970	12970	12970	12970	0
200	20240619	174900	84132780	12970	12970	12970	12970	0
201	20240619	174800	84132780	12970	12970	12970	12970	0
202	20240619	174700	84132780	12970	12970	12970	12970	0
203	20240619	174600	84132780	12970	12970	12970	12970	0
204	20240619	174500	84132780	12970	12970	12970	12970	0
205	20240619	174400	84132780	12970	12970	12970	12970	0
206	20240619	174300	84132780	12970	12970	12970	12970	0
207	20240619	174200	84132780	12970	12970	12970	12970	0
208	20240619	174100	84132780	12970	12970	12970	12970	0
209	20240619	174000	84132780	12970	12970	12970	12970	0
210	20240619	173900	84132780	12970	12970	12970	12970	0
211	20240619	173800	84132780	12970	12970	12970	12970	0
212	20240619	173700	84132780	12970	12970	12970	12970	147
213	20240619	173600	84132780	12970	12970	12970	12970	0
214	20240619	173500	84132780	12970	12970	12970	12970	0
215	20240619	173400	84132780	12970	12970	12970	12970	0
216	20240619	173300	84132780	12970	12970	12970	12970	0
217	20240619	173200	84132780	12970	12970	12970	12970	0
218	20240619	173100	84132780	12970	12970	12970	12970	0
219	20240619	173000	84132780	12970	12970	12970	12970	0
220	20240619	172900	84132780	12970	12970	12970	12970	0
221	20240619	172800	84132780	12970	12970	12970	12970	0
222	20240619	172700	84132780	12970	12970	12970	12970	0
223	20240619	172600	84132780	12970	12970	12970	12970	0
224	20240619	172500	84132780	12970	12970	12970	12970	0
225	20240619	172400	84132780	12970	12970	12970	12970	0
226	20240619	172300	84132780	12970	12970	12970	12970	0
227	20240619	172200	84132780	12970	12970	12970	12970	0
228	20240619	172100	84132780	12970	12970	12970	12970	0
229	20240619	172000	84132780	12970	12970	12970	12970	0
230	20240619	171900	84132780	12970	12970	12970	12970	0
231	20240619	171800	84132780	12970	12970	12970	12970	0
232	20240619	171700	84132780	12970	12970	12970	12970	0
233	20240619	171600	84132780	12970	12970	12970	12970	0
234	20240619	171500	84132780	12970	12970	12970	12970	0
235	20240619	171400	84132780	12970	12970	12970	12970	0
236	20240619	171300	84132780	12970	12970	12970	12970	0
237	20240619	171200	84132780	12970	12970	12970	12970	0
238	20240619	171100	84132780	12970	12970	12970	12970	0
239	20240619	171000	84132780	12970	12970	12970	12970	0
240	20240619	170900	84132780	12970	12970	12970	12970	0
241	20240619	170800	84132780	12970	12970	12970	12970	0
242	20240619	170700	84132780	12970	12970	12970	12970	147
243	20240619	170600	84132780	12970	12970	12970	12970	0
244	20240619	170500	84132780	12970	12970	12970	12970	0
245	20240619	170400	84132780	12970	12970	12970	12970	0
246	20240619	170300	84132780	12970	12970	12970	12970	0
247	20240619	170200	84132780	12970	12970	12970	12970	0
248	20240619	170100	84132780	12970	12970	12970	12970	0
249	20240619	170000	84132780	12970	12970	12970	12970	0
250	20240619	165900	84132780	12970	12970	12970	12970	0
251	20240619	165800	84132780	12970	12970	12970	12970	0
252	20240619	165700	84132780	12970	12970	12970	12970	0
253	20240619	165600	84132780	12970	12970	12970	12970	0
254	20240619	165500	84132780	12970	12970	12970	12970	0
255	20240619	165400	84132780	12970	12970	12970	12970	0
256	20240619	165300	84132780	12970	12970	12970	12970	0
257	20240619	165200	84132780	12970	12970	12970	12970	0
258	20240619	165100	84132780	12970	12970	12970	12970	0
259	20240619	165000	84132780	12970	12970	12970	12970	0
260	20240619	164900	84132780	12970	12970	12970	12970	0
261	20240619	164800	84132780	12970	12970	12970	12970	0
262	20240619	164700	84132780	12970	12970	12970	12970	0
263	20240619	164600	84132780	12970	12970	12970	12970	0
264	20240619	164500	84132780	12970	12970	12970	12970	0
265	20240619	164400	84132780	12970	12970	12970	12970	0
266	20240619	164300	84132780	12970	12970	12970	12970	0
267	20240619	164200	84132780	12970	12970	12970	12970	0
268	20240619	164100	84132780	12970	12970	12970	12970	0
269	20240619	164000	84132780	12970	12970	12970	12970	0
270	20240619	163900	84132780	12970	12970	12970	12970	0
271	20240619	163800	84132780	12970	12970	12970	12970	0
272	20240619	163700	84132780	12970	12970	12970	12970	147
273	20240619	163600	84132780	12970	12970	12970	12970	0
274	20240619	163500	84132780	12970	12970	12970	12970	0
275	20240619	163400	84132780	12970	12970	12970	12970	0
276	20240619	163300	84132780	12970	12970	12970	12970	0
277	20240619	163200	84132780	12970	12970	12970	12970	0
278	20240619	163100	84132780	12970	12970	12970	12970	0
279	20240619	163000	84132780	12970	12970	12970	12970	0
280	20240619	162900	84132780	12970	12970	12970	12970	0
281	20240619	162800	84132780	12970	12970	12970	12970	0
282	20240619	162700	84132780	12970	12970	12970	12970	0
283	20240619	162600	84132780	12970	12970	12970	12970	0
284	20240619	162500	84132780	12970	12970	12970	12970	0
285	20240619	162400	84132780	12970	12970	12970	12970	0
286	20240619	162300	84132780	12970	12970	12970	12970	0
287	20240619	162200	84132780	12970	12970	12970	12970	0
288	20240619	162100	84132780	12970	12970	12970	12970	0
289	20240619	162000	84132780	12970	12970	12970	12970	0
290	20240619	161900	84132780	12970	12970	12970	12970	0
291	20240619	161800	84132780	12970	12970	12970	12970	0
292	20240619	161700	84132780	12970	12970	12970	12970	0
293	20240619	161600	84132780	12970	12970	12970	12970	0
294	20240619	161500	84132780	12970	12970	12970	12970	0
295	20240619	161400	84132780	12970	12970	12970	12970	0
296	20240619	161300	84132780	12970	12970	12970	12970	0
297	20240619	161200	84132780	12970	12970	12970	12970	0
298	20240619	161100	84132780	12970	12970	12970	12970	0
299	20240619	161000	84132780	12970	12970	12970	12970	0
300	20240619	160900	84132780	12970	12970	12970	12970	0
301	20240619	160800	84132780	12970	12970	12970	12970	0
302	20240619	160700	84132780	12970	12970	12970	12970	147
303	20240619	160600	84132780	12970	12970	12970	12970	0
304	20240619	160500	84132780	12970	12970	12970	12970	0
305	20240619	160400	84132780	12970	12970	12970	12970	0
306	20240619	160300	84132780	12970	12970	12970	12970	0
307	20240619	160200	84132780	12970	12970	12970	12970	0
308	20240619	160100	84132780	12970	12970	12970	12970	0
309	20240619	160000	84132780	12970	12970	12970	12970	0
310	20240619	155900	84132780	12970	12970	12970	12970	0
311	20240619	155800	84132780	12970	12970	12970	12970	0
312	20240619	155700	84132780	12970	12970	12970	12970	0
313	20240619	155600	84132780	12970	12970	12970	12970	0
314	20240619	155500	84132780	12970	12970	12970	12970	0
315	20240619	155400	84132780	12970	12970	12970	12970	0
316	20240619	155300	84132780	12970	12970	12970	12970	0
317	20240619	155200	84132780	12970	12970	12970	12970	0
318	20240619	155100	84132780	12970	12970	12970	12970	0
319	20240619	155000	84132780	12970	12970	12970	12970	0
320	20240619	154900	84132780	12970	12970	12970	12970	0
321	20240619	154800	84132780	12970	12970	12970	12970	0
322	20240619	154700	84132780	12970	12970	12970	12970	0
323	20240619	154600	84132780	12970	12970	12970	12970	0
324	20240619	154500	84132780	12970	12970	12970	12970	0
325	20240619	154400	84132780	12970	12970	12970	12970	0
326	20240619	154300	84132780	12970	12970	12970	12970	0
327	20240619	154200	84132780	12970	12970	12970	12970	0
328	20240619	154100	84132780	12970	12970	12970	12970	0
329	20240619	154000	84132780	12970	12970	12970	12970	0
330	20240619	153900	84132780	12970	12970	12970	12970	0
331	20240619	153800	84132780	12970	12970	12970	12970	0
332	20240619	153700	84132780	12970	12970	12970	12970	147
333	20240619	153600	84132780	12970	12970	12970	12970	0
334	20240619	153500	84132780	12970	12970	12970	12970	0
335	20240619	153400	84132780	12970	12970	12970	12970	0
336	20240619	153300	84132780	12970	12970	12970	12970	0
337	20240619	153200	84132780	12970	12970	12970	12970	0
338	20240619	153100	84132780	12970	12970	12970	12970	0
339	20240619	153000	84132780	12970	12970	12970	12970	147
340	20240619	152900	82226190	12920	12920	12920	12920	0
341	20240619	152800	82226190	12920	12920	12920	12920	0
342	20240619	152700	82226190	12920	12920	12920	12920	0
343	20240619	152600	82226190	12920	12920	12920	12920	0
344	20240619	152500	82226190	12920	12920	12920	12920	0
345	20240619	152400	82226190	12920	12920	12920	12920	0
346	20240619	152300	82226190	12920	12920	12920	12920	0
347	20240619	152200	82226190	12920	12920	12920	12920	0
348	20240619	152100	82226190	12920	12920	12920	12920	0
349	20240619	152000	82226190	12920	12920	12920	12920	0
350	20240619	151900	82226190	12920	12920	12920	12920	200
351	20240619	151800	79642190	12920	12920	12920	12920	0
352	20240619	151700	79642190	12920	12920	12920	12920	0
353	20240619	151600	79642190	12920	12920	12920	12920	0
354	20240619	151500	79642190	12920	12910	12920	12910	7
355	20240619	151400	79551770	12950	12950	12950	12950	0
356	20240619	151300	79551770	12950	12950	12950	12950	0
357	20240619	151200	79551770	12950	12950	12950	12950	0
358	20240619	151100	79551770	12950	12950	12950	12950	0
359	20240619	151000	79551770	12950	12950	12950	12950	0
360	20240619	150900	79551770	12950	12950	12950	12950	0
361	20240619	150800	79551770	12950	12950	12950	12950	0
362	20240619	150700	79551770	12950	12950	12950	12950	0
363	20240619	150600	79551770	12950	12950	12950	12950	0
364	20240619	150500	79551770	12950	12950	12950	12950	0
365	20240619	150400	79551770	12950	12950	12950	12950	0
366	20240619	150300	79551770	12950	12950	12950	12950	0
367	20240619	150200	79551770	12950	12950	12950	12950	1
368	20240619	150100	79538820	12950	12950	12950	12950	1
369	20240619	150000	79525870	12950	12950	12950	12950	0
370	20240619	145900	79525870	12950	12950	12950	12950	0
371	20240619	145800	79525870	12950	12950	12950	12950	0
372	20240619	145700	79525870	12950	12950	12950	12950	0
373	20240619	145600	79525870	12950	12950	12950	12950	0
374	20240619	145500	79525870	12950	12950	12950	12950	0
375	20240619	145400	79525870	12950	12950	12950	12950	0
376	20240619	145300	79525870	12950	12950	12950	12950	0
377	20240619	145200	79525870	12950	12950	12950	12950	10
378	20240619	145100	79396370	12910	12910	12910	12910	0
379	20240619	145000	79396370	12910	12910	12910	12910	0
380	20240619	144900	79396370	12910	12910	12910	12910	0
381	20240619	144800	79396370	12910	12910	12910	12910	0
382	20240619	144700	79396370	12910	12910	12910	12910	0
383	20240619	144600	79396370	12910	12910	12910	12910	0
384	20240619	144500	79396370	12910	12910	12910	12910	0
385	20240619	144400	79396370	12910	12910	12910	12910	0
386	20240619	144300	79396370	12910	12910	12910	12910	0
387	20240619	144200	79396370	12910	12910	12910	12910	0
388	20240619	144100	79396370	12910	12910	12910	12910	0
389	20240619	144000	79396370	12910	12910	12910	12910	10
390	20240619	143900	79267270	12960	12960	12960	12960	0
391	20240619	143800	79267270	12960	12930	12960	12930	500
392	20240619	143700	72791190	12910	12910	12910	12910	0
393	20240619	143600	72791190	12910	12910	12910	12910	0
394	20240619	143500	72791190	12910	12910	12910	12910	0
395	20240619	143400	72791190	12910	12910	12910	12910	0
396	20240619	143300	72791190	12910	12910	12910	12910	0
397	20240619	143200	72791190	12910	12910	12910	12910	0
398	20240619	143100	72791190	12910	12910	12910	12910	0
399	20240619	143000	72791190	12910	12910	12910	12910	0
400	20240619	142900	72791190	12910	12910	12910	12910	0
401	20240619	142800	72791190	12910	12910	12910	12910	0
402	20240619	142700	72791190	12910	12910	12910	12910	0
403	20240619	142600	72791190	12910	12910	12910	12910	0
404	20240619	142500	72791190	12910	12910	12910	12910	0
405	20240619	142400	72791190	12910	12910	12910	12910	0
406	20240619	142300	72791190	12910	12910	12910	12910	0
407	20240619	142200	72791190	12910	12910	12910	12910	3
408	20240619	142100	72752460	12910	12910	12910	12910	0
409	20240619	142000	72752460	12910	12910	12910	12910	0
410	20240619	141900	72752460	12910	12910	12910	12910	0
411	20240619	141800	72752460	12910	12910	12910	12910	0
412	20240619	141700	72752460	12910	12910	12910	12910	0
413	20240619	141600	72752460	12910	12910	12910	12910	0
414	20240619	141500	72752460	12910	12910	12910	12910	50
415	20240619	141400	72106960	12910	12910	12910	12910	0
416	20240619	141300	72106960	12910	12910	12910	12910	0
417	20240619	141200	72106960	12910	12910	12910	12910	0
418	20240619	141100	72106960	12910	12910	12910	12910	0
419	20240619	141000	72106960	12910	12910	12910	12910	0
420	20240619	140900	72106960	12910	12910	12910	12910	0
421	20240619	140800	72106960	12910	12910	12910	12910	0
422	20240619	140700	72106960	12910	12910	12910	12910	0
423	20240619	140600	72106960	12910	12910	12910	12910	0
424	20240619	140500	72106960	12910	12910	12910	12910	0
425	20240619	140400	72106960	12910	12910	12910	12910	0
426	20240619	140300	72106960	12910	12910	12910	12910	0
427	20240619	140200	72106960	12910	12910	12910	12910	0
428	20240619	140100	72106960	12910	12910	12910	12910	0
429	20240619	140000	72106960	12910	12910	12910	12910	0
430	20240619	135900	72106960	12910	12910	12910	12910	0
431	20240619	135800	72106960	12910	12910	12910	12910	0
432	20240619	135700	72106960	12910	12910	12910	12910	0
433	20240619	135600	72106960	12910	12910	12910	12910	0
434	20240619	135500	72106960	12910	12910	12910	12910	0
435	20240619	135400	72106960	12910	12910	12910	12910	1
436	20240619	135300	72094050	12910	12910	12910	12910	0
437	20240619	135200	72094050	12910	12910	12910	12910	0
438	20240619	135100	72094050	12910	12910	12910	12910	0
439	20240619	135000	72094050	12910	12910	12910	12910	0
440	20240619	134900	72094050	12910	12910	12910	12910	0
441	20240619	134800	72094050	12910	12910	12910	12910	0
442	20240619	134700	72094050	12910	12910	12910	12910	0
443	20240619	134600	72094050	12910	12910	12910	12910	1
444	20240619	134500	72081140	12910	12910	12910	12910	0
445	20240619	134400	72081140	12910	12910	12910	12910	0
446	20240619	134300	72081140	12910	12910	12910	12910	0
447	20240619	134200	72081140	12910	12910	12910	12910	0
448	20240619	134100	72081140	12910	12910	12910	12910	0
449	20240619	134000	72081140	12910	12910	12910	12910	0
450	20240619	133900	72081140	12910	12910	12910	12910	0
451	20240619	133800	72081140	12910	12910	12910	12910	0
452	20240619	133700	72081140	12910	12910	12910	12910	0
453	20240619	133600	72081140	12910	12910	12910	12910	0
454	20240619	133500	72081140	12910	12910	12910	12910	1
455	20240619	133400	72068230	12900	12900	12900	12900	0
456	20240619	133300	72068230	12900	12900	12900	12900	1000
457	20240619	133200	59168230	12900	12900	12900	12900	0
458	20240619	133100	59168230	12900	12900	12900	12900	0
459	20240619	133000	59168230	12900	12900	12900	12900	0
460	20240619	132900	59168230	12900	12900	12900	12900	601
461	20240619	132800	51415330	12910	12910	12910	12910	101
462	20240619	132700	50111420	12920	12920	12920	12920	0
463	20240619	132600	50111420	12920	12920	12920	12920	0
464	20240619	132500	50111420	12920	12920	12920	12920	0
465	20240619	132400	50111420	12920	12920	12920	12920	0
466	20240619	132300	50111420	12920	12920	12920	12920	0
467	20240619	132200	50111420	12920	12920	12920	12920	0
468	20240619	132100	50111420	12920	12920	12920	12920	0
469	20240619	132000	50111420	12920	12920	12920	12920	0
470	20240619	131900	50111420	12920	12920	12920	12920	1
471	20240619	131800	50098500	12910	12910	12910	12910	0
472	20240619	131700	50098500	12910	12910	12910	12910	0
473	20240619	131600	50098500	12910	12910	12910	12910	0
474	20240619	131500	50098500	12910	12910	12910	12910	0
475	20240619	131400	50098500	12910	12910	12910	12910	0
476	20240619	131300	50098500	12910	12910	12910	12910	0
477	20240619	131200	50098500	12910	12910	12910	12910	0
478	20240619	131100	50098500	12910	12910	12910	12910	0
479	20240619	131000	50098500	12910	12910	12910	12910	0
480	20240619	130900	50098500	12910	12920	12920	12910	100
481	20240619	130800	48807490	12910	12910	12910	12910	0
482	20240619	130700	48807490	12910	12910	12910	12910	0
483	20240619	130600	48807490	12910	12910	12910	12910	0
484	20240619	130500	48807490	12910	12910	12910	12910	0
485	20240619	130400	48807490	12910	12910	12910	12910	0
486	20240619	130300	48807490	12910	12910	12910	12910	0
487	20240619	130200	48807490	12910	12920	12920	12910	136
488	20240619	130100	47050740	12920	12920	12920	12920	0
489	20240619	130000	47050740	12920	12920	12920	12920	0
490	20240619	125900	47050740	12920	12920	12920	12920	1
491	20240619	125800	47037820	12910	12910	12910	12910	0
492	20240619	125700	47037820	12910	12910	12910	12910	0
493	20240619	125600	47037820	12910	12910	12910	12910	0
494	20240619	125500	47037820	12910	12910	12910	12910	0
495	20240619	125400	47037820	12910	12910	12910	12910	0
496	20240619	125300	47037820	12910	12910	12910	12910	0
497	20240619	125200	47037820	12910	12910	12910	12910	0
498	20240619	125100	47037820	12910	12910	12910	12910	0
499	20240619	125000	47037820	12910	12910	12910	12910	0
500	20240619	124900	47037820	12910	12910	12910	12910	0
501	20240619	124800	47037820	12910	12910	12910	12910	0
502	20240619	124700	47037820	12910	12910	12910	12910	0
503	20240619	124600	47037820	12910	12910	12910	12910	0
504	20240619	124500	47037820	12910	12910	12910	12910	0
505	20240619	124400	47037820	12910	12910	12910	12910	0
506	20240619	124300	47037820	12910	12910	12910	12910	0
507	20240619	124200	47037820	12910	12910	12910	12910	0
508	20240619	124100	47037820	12910	12910	12910	12910	0
509	20240619	124000	47037820	12910	12910	12910	12910	0
510	20240619	123900	47037820	12910	12910	12910	12910	0
511	20240619	123800	47037820	12910	12910	12910	12910	0
512	20240619	123700	47037820	12910	12910	12910	12910	0
513	20240619	123600	47037820	12910	12910	12910	12910	0
514	20240619	123500	47037820	12910	12920	12920	12910	205
515	20240619	123400	44391070	12930	12930	12930	12930	27
516	20240619	123300	44041960	12930	12930	12930	12930	0
517	20240619	123200	44041960	12930	12930	12930	12930	0
518	20240619	123100	44041960	12930	12930	12930	12930	20
519	20240619	123000	43783360	12940	12940	12940	12940	0
520	20240619	122900	43783360	12940	12940	12940	12940	0
521	20240619	122800	43783360	12940	12940	12940	12940	0
522	20240619	122700	43783360	12940	12940	12940	12940	40
523	20240619	122600	43265760	12940	12940	12940	12940	0
524	20240619	122500	43265760	12940	12940	12940	12940	0
525	20240619	122400	43265760	12940	12940	12940	12940	0
526	20240619	122300	43265760	12940	12940	12940	12940	0
527	20240619	122200	43265760	12940	12940	12940	12940	0
528	20240619	122100	43265760	12940	12940	12940	12940	1
529	20240619	122000	43252820	12940	12940	12940	12940	0
530	20240619	121900	43252820	12940	12940	12940	12940	0
531	20240619	121800	43252820	12940	12940	12940	12940	19
532	20240619	121700	43006960	12940	12940	12940	12940	0
533	20240619	121600	43006960	12940	12940	12940	12940	1
534	20240619	121500	42994020	12950	12950	12950	12950	0
535	20240619	121400	42994020	12950	12950	12950	12950	0
536	20240619	121300	42994020	12950	12950	12950	12950	10
537	20240619	121200	42864520	12940	12940	12940	12940	20
538	20240619	121100	42605720	12900	12900	12900	12900	0
539	20240619	121000	42605720	12900	12900	12900	12900	0
540	20240619	120900	42605720	12900	12900	12900	12900	0
541	20240619	120800	42605720	12900	12900	12900	12900	0
542	20240619	120700	42605720	12900	12900	12900	12900	0
543	20240619	120600	42605720	12900	12900	12900	12900	146
544	20240619	120500	40722320	12900	12900	12900	12900	0
545	20240619	120400	40722320	12900	12900	12900	12900	0
546	20240619	120300	40722320	12900	12900	12900	12900	0
547	20240619	120200	40722320	12900	12900	12900	12900	0
548	20240619	120100	40722320	12900	12900	12900	12900	0
549	20240619	120000	40722320	12900	12900	12900	12900	0
550	20240619	115900	40722320	12900	12900	12900	12900	0
551	20240619	115800	40722320	12900	12900	12900	12900	0
552	20240619	115700	40722320	12900	12900	12900	12900	0
553	20240619	115600	40722320	12900	12930	12930	12900	124
554	20240619	115500	39120490	12930	12930	12930	12930	0
555	20240619	115400	39120490	12930	12930	12930	12930	1
556	20240619	115300	39107560	12940	12940	12940	12940	0
557	20240619	115200	39107560	12940	12940	12940	12940	0
558	20240619	115100	39107560	12940	12940	12940	12940	0
559	20240619	115000	39107560	12940	12940	12940	12940	0
560	20240619	114900	39107560	12940	12940	12940	12940	0
561	20240619	114800	39107560	12940	12940	12940	12940	0
562	20240619	114700	39107560	12940	12940	12940	12940	40
563	20240619	114600	38589960	12940	12940	12940	12940	0
564	20240619	114500	38589960	12940	12940	12940	12940	20
565	20240619	114400	38331160	12940	12940	12940	12940	20
566	20240619	114300	38072360	12940	12940	12940	12940	0
567	20240619	114200	38072360	12940	12940	12940	12940	0
568	20240619	114100	38072360	12940	12940	12940	12940	0
569	20240619	114000	38072360	12940	12940	12940	12940	0
570	20240619	113900	38072360	12940	12940	12940	12940	0
571	20240619	113800	38072360	12940	12940	12940	12940	0
572	20240619	113700	38072360	12940	12940	12940	12940	0
573	20240619	113600	38072360	12940	12940	12940	12940	0
574	20240619	113500	38072360	12940	12940	12940	12940	0
575	20240619	113400	38072360	12940	12940	12940	12940	0
576	20240619	113300	38072360	12940	12940	12940	12940	0
577	20240619	113200	38072360	12940	12940	12940	12940	0
578	20240619	113100	38072360	12940	12940	12940	12940	0
579	20240619	113000	38072360	12940	12940	12940	12940	0
580	20240619	112900	38072360	12940	12940	12940	12940	0
581	20240619	112800	38072360	12940	12940	12940	12940	20
582	20240619	112700	37813560	12940	12940	12940	12940	0
583	20240619	112600	37813560	12940	12940	12940	12940	0
584	20240619	112500	37813560	12940	12940	12940	12940	0
585	20240619	112400	37813560	12940	12940	12940	12940	30
586	20240619	112300	37425360	12950	12950	12950	12950	0
587	20240619	112200	37425360	12950	12950	12960	12950	21
588	20240619	112100	37153400	12950	12950	12950	12950	0
589	20240619	112000	37153400	12950	12950	12950	12950	23
590	20240619	111900	36855550	12950	12950	12950	12950	10
591	20240619	111800	36726050	12930	12930	12930	12930	0
592	20240619	111700	36726050	12930	12930	12930	12930	0
593	20240619	111600	36726050	12930	12930	12930	12930	2
594	20240619	111500	36700190	12950	12950	12950	12950	1
595	20240619	111400	36687240	12930	12930	12930	12930	0
596	20240619	111300	36687240	12930	12930	12930	12930	0
597	20240619	111200	36687240	12930	12930	12930	12930	0
598	20240619	111100	36687240	12930	12930	12930	12930	1
599	20240619	111000	36674310	12960	12960	12960	12960	0
600	20240619	110900	36674310	12960	12910	12960	12910	4
601	20240619	110800	36622580	12900	12930	12930	12900	583
602	20240619	110700	29099980	12940	12950	12950	12940	20
603	20240619	110600	28841080	12960	12960	12960	12960	0
604	20240619	110500	28841080	12960	12960	12960	12960	0
605	20240619	110400	28841080	12960	12960	12960	12960	0
606	20240619	110300	28841080	12960	12960	12960	12960	0
607	20240619	110200	28841080	12960	12960	12960	12960	10
608	20240619	110100	28711480	12960	12960	12960	12960	0
609	20240619	110000	28711480	12960	12960	12960	12960	0
610	20240619	105900	28711480	12960	12960	12960	12960	0
611	20240619	105800	28711480	12960	12960	12960	12960	0
612	20240619	105700	28711480	12960	12960	12960	12960	0
613	20240619	105600	28711480	12960	12960	12960	12960	0
614	20240619	105500	28711480	12960	12960	12960	12960	0
615	20240619	105400	28711480	12960	12960	12960	12960	0
616	20240619	105300	28711480	12960	12960	12960	12960	25
617	20240619	105200	28387480	12960	12960	12960	12960	161
618	20240619	105100	26300920	12950	12950	12950	12950	10
619	20240619	105000	26171420	12960	12960	12960	12960	0
620	20240619	104900	26171420	12960	12960	12960	12960	0
621	20240619	104800	26171420	12960	12960	12960	12960	0
622	20240619	104700	26171420	12960	12960	12960	12960	0
623	20240619	104600	26171420	12960	12960	12960	12960	10
624	20240619	104500	26041820	12970	12980	12980	12970	20
625	20240619	104400	25782320	12910	12910	12910	12910	7
626	20240619	104300	25691950	12910	12910	12910	12910	0
627	20240619	104200	25691950	12910	12950	12950	12910	110
628	20240619	104100	24268810	12940	12940	12940	12940	0
629	20240619	104000	24268810	12940	12940	12940	12940	56
630	20240619	103900	23544170	12940	12940	12940	12940	0
631	20240619	103800	23544170	12940	12940	12940	12940	0
632	20240619	103700	23544170	12940	12940	12940	12940	0
633	20240619	103600	23544170	12940	12940	12940	12940	0
634	20240619	103500	23544170	12940	12940	12940	12940	0
635	20240619	103400	23544170	12940	12940	12940	12940	2
636	20240619	103300	23518290	12940	12940	12940	12940	0
637	20240619	103200	23518290	12940	12940	12940	12940	0
638	20240619	103100	23518290	12940	12940	12940	12940	0
639	20240619	103000	23518290	12940	12940	12940	12940	0
640	20240619	102900	23518290	12940	12940	12940	12940	8
641	20240619	102800	23414770	12940	12940	12940	12940	1
642	20240619	102700	23401830	12940	12940	12940	12940	0
643	20240619	102600	23401830	12940	12940	12940	12940	0
644	20240619	102500	23401830	12940	12940	12940	12940	0
645	20240619	102400	23401830	12940	12950	12950	12940	10
646	20240619	102300	23272380	12960	12970	12970	12960	11
647	20240619	102200	23129760	12980	12980	12980	12980	41
648	20240619	102100	22597580	12980	12980	12980	12980	0
649	20240619	102000	22597580	12980	12980	12980	12980	0
650	20240619	101900	22597580	12980	12960	12980	12960	15
651	20240619	101800	22403030	12980	12980	12980	12980	0
652	20240619	101700	22403030	12980	12980	12980	12980	0
653	20240619	101600	22403030	12980	12980	12980	12980	0
654	20240619	101500	22403030	12980	12980	12980	12980	0
655	20240619	101400	22403030	12980	12980	12980	12980	0
656	20240619	101300	22403030	12980	12980	12980	12980	12
657	20240619	101200	22247270	12970	12970	12970	12970	0
658	20240619	101100	22247270	12970	12970	12970	12970	16
659	20240619	101000	22039750	12970	12970	12970	12970	0
660	20240619	100900	22039750	12970	12970	12970	12970	0
661	20240619	100800	22039750	12970	12970	12970	12970	0
662	20240619	100700	22039750	12970	12970	12970	12970	1
663	20240619	100600	22026780	12930	12930	12930	12930	0
664	20240619	100500	22026780	12930	12930	12930	12930	0
665	20240619	100400	22026780	12930	12930	12930	12930	0
666	20240619	100300	22026780	12930	12930	12930	12930	0
667	20240619	100200	22026780	12930	12930	12930	12930	0
668	20240619	100100	22026780	12930	12930	12930	12930	1
669	20240619	100000	22013850	12930	12930	12930	12930	0
670	20240619	095900	22013850	12930	12930	12930	12930	0
671	20240619	095800	22013850	12930	12930	12930	12930	1
672	20240619	095700	22000920	12910	12910	12910	12910	96
673	20240619	095600	20761560	12900	12910	12910	12900	11
674	20240619	095500	20619650	12910	12910	12910	12910	61
675	20240619	095400	19832140	12900	12900	12900	12900	0
676	20240619	095300	19832140	12900	12900	12900	12900	65
677	20240619	095200	18993640	12900	12900	12900	12900	400
678	20240619	095100	13833640	12900	12900	12900	12900	50
679	20240619	095000	13188640	12910	12910	12910	12910	5
680	20240619	094900	13124090	12900	12900	12900	12900	0
681	20240619	094800	13124090	12900	12910	12910	12900	23
682	20240619	094700	12827290	12910	12900	12910	12900	5
683	20240619	094600	12762780	12910	12910	12910	12910	5
684	20240619	094500	12698230	12910	12910	12910	12910	47
685	20240619	094400	12091460	12910	12910	12910	12910	0
686	20240619	094300	12091460	12910	12910	12910	12910	0
687	20240619	094200	12091460	12910	12910	12910	12910	0
688	20240619	094100	12091460	12910	12910	12910	12910	0
689	20240619	094000	12091460	12910	12910	12910	12910	0
690	20240619	093900	12091460	12910	12910	12910	12910	0
691	20240619	093800	12091460	12910	12910	12910	12910	0
692	20240619	093700	12091460	12910	12910	12910	12910	0
693	20240619	093600	12091460	12910	12910	12910	12910	0
694	20240619	093500	12091460	12910	12910	12910	12910	0
695	20240619	093400	12091460	12910	12910	12910	12910	2
696	20240619	093300	12065640	12910	12910	12910	12910	0
697	20240619	093200	12065640	12910	12910	12910	12910	0
698	20240619	093100	12065640	12910	12910	12910	12910	6
699	20240619	093000	11988180	12900	12900	12900	12900	0
700	20240619	092900	11988180	12900	12900	12900	12900	0
701	20240619	092800	11988180	12900	12900	12900	12900	0
702	20240619	092700	11988180	12900	12920	12920	12900	210
703	20240619	092600	9279100	12900	12900	12900	12900	0
704	20240619	092500	9279100	12900	12910	12910	12900	440
705	20240619	092400	3603040	12950	12950	12950	12950	6
706	20240619	092300	3525340	12950	12950	12950	12950	0
707	20240619	092200	3525340	12950	12950	12950	12950	30
708	20240619	092100	3136840	12960	12960	12960	12960	26
709	20240619	092000	2799880	12970	12970	12970	12970	0
710	20240619	091900	2799880	12970	12970	12970	12970	0
711	20240619	091800	2799880	12970	12970	12970	12970	9
712	20240619	091700	2683150	12970	12970	12970	12970	10
713	20240619	091600	2553450	12970	12970	12970	12970	20
714	20240619	091500	2294050	12950	12960	12960	12950	70
715	20240619	091400	1386970	12980	12980	12980	12980	0
716	20240619	091300	1386970	12980	12980	12980	12980	0
717	20240619	091200	1386970	12980	12980	12980	12980	0
718	20240619	091100	1386970	12980	12980	12980	12980	0
719	20240619	091000	1386970	12980	12980	12980	12980	20
720	20240619	090900	1127370	12980	12980	12980	12980	21
721	20240619	090800	854790	12990	12980	12990	12980	21
722	20240619	090700	582010	12980	12980	12980	12980	1
723	20240619	090600	569030	12980	12980	12980	12980	1
724	20240619	090500	556050	12990	12990	12990	12990	1
725	20240619	090400	543060	12930	12930	12930	12930	0
726	20240619	090300	543060	12930	12930	12930	12930	0
727	20240619	090200	543060	12930	12930	12930	12930	0
728	20240619	090100	543060	12930	12930	12930	12930	1
729	20240619	090000	530130	12930	12930	12930	12930	41