KissMeData/090350/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	195900	1262788810	9750	9750	9750	9750	4292
3	20240619	195800	1262788810	9750	9750	9750	9750	0
4	20240619	195700	1262788810	9750	9750	9750	9750	0
5	20240619	195600	1262788810	9750	9750	9750	9750	0
6	20240619	195500	1262788810	9750	9750	9750	9750	0
7	20240619	195400	1262788810	9750	9750	9750	9750	0
8	20240619	195300	1262788810	9750	9750	9750	9750	0
9	20240619	195200	1262788810	9750	9750	9750	9750	0
10	20240619	195100	1262788810	9750	9750	9750	9750	0
11	20240619	195000	1262788810	9750	9750	9750	9750	0
12	20240619	194900	1262788810	9750	9750	9750	9750	0
13	20240619	194800	1262788810	9750	9750	9750	9750	0
14	20240619	194700	1262788810	9750	9750	9750	9750	0
15	20240619	194600	1262788810	9750	9750	9750	9750	0
16	20240619	194500	1262788810	9750	9750	9750	9750	0
17	20240619	194400	1262788810	9750	9750	9750	9750	0
18	20240619	194300	1262788810	9750	9750	9750	9750	0
19	20240619	194200	1262788810	9750	9750	9750	9750	0
20	20240619	194100	1262788810	9750	9750	9750	9750	0
21	20240619	194000	1262788810	9750	9750	9750	9750	0
22	20240619	193900	1262788810	9750	9750	9750	9750	0
23	20240619	193800	1262788810	9750	9750	9750	9750	0
24	20240619	193700	1262788810	9750	9750	9750	9750	0
25	20240619	193600	1262788810	9750	9750	9750	9750	0
26	20240619	193500	1262788810	9750	9750	9750	9750	0
27	20240619	193400	1262788810	9750	9750	9750	9750	0
28	20240619	193300	1262788810	9750	9750	9750	9750	0
29	20240619	193200	1262788810	9750	9750	9750	9750	0
30	20240619	193100	1262788810	9750	9750	9750	9750	0
31	20240619	193000	1262788810	9750	9750	9750	9750	0
32	20240619	192900	1262788810	9750	9750	9750	9750	4292
33	20240619	192800	1262788810	9750	9750	9750	9750	0
34	20240619	192700	1262788810	9750	9750	9750	9750	0
35	20240619	192600	1262788810	9750	9750	9750	9750	0
36	20240619	192500	1262788810	9750	9750	9750	9750	0
37	20240619	192400	1262788810	9750	9750	9750	9750	0
38	20240619	192300	1262788810	9750	9750	9750	9750	0
39	20240619	192200	1262788810	9750	9750	9750	9750	0
40	20240619	192100	1262788810	9750	9750	9750	9750	0
41	20240619	192000	1262788810	9750	9750	9750	9750	0
42	20240619	191900	1262788810	9750	9750	9750	9750	0
43	20240619	191800	1262788810	9750	9750	9750	9750	0
44	20240619	191700	1262788810	9750	9750	9750	9750	0
45	20240619	191600	1262788810	9750	9750	9750	9750	0
46	20240619	191500	1262788810	9750	9750	9750	9750	0
47	20240619	191400	1262788810	9750	9750	9750	9750	0
48	20240619	191300	1262788810	9750	9750	9750	9750	0
49	20240619	191200	1262788810	9750	9750	9750	9750	0
50	20240619	191100	1262788810	9750	9750	9750	9750	0
51	20240619	191000	1262788810	9750	9750	9750	9750	0
52	20240619	190900	1262788810	9750	9750	9750	9750	0
53	20240619	190800	1262788810	9750	9750	9750	9750	0
54	20240619	190700	1262788810	9750	9750	9750	9750	0
55	20240619	190600	1262788810	9750	9750	9750	9750	0
56	20240619	190500	1262788810	9750	9750	9750	9750	0
57	20240619	190400	1262788810	9750	9750	9750	9750	0
58	20240619	190300	1262788810	9750	9750	9750	9750	0
59	20240619	190200	1262788810	9750	9750	9750	9750	0
60	20240619	190100	1262788810	9750	9750	9750	9750	0
61	20240619	190000	1262788810	9750	9750	9750	9750	0
62	20240619	185900	1262788810	9750	9750	9750	9750	4292
63	20240619	185800	1262788810	9750	9750	9750	9750	0
64	20240619	185700	1262788810	9750	9750	9750	9750	0
65	20240619	185600	1262788810	9750	9750	9750	9750	0
66	20240619	185500	1262788810	9750	9750	9750	9750	0
67	20240619	185400	1262788810	9750	9750	9750	9750	0
68	20240619	185300	1262788810	9750	9750	9750	9750	0
69	20240619	185200	1262788810	9750	9750	9750	9750	0
70	20240619	185100	1262788810	9750	9750	9750	9750	0
71	20240619	185000	1262788810	9750	9750	9750	9750	0
72	20240619	184900	1262788810	9750	9750	9750	9750	0
73	20240619	184800	1262788810	9750	9750	9750	9750	0
74	20240619	184700	1262788810	9750	9750	9750	9750	0
75	20240619	184600	1262788810	9750	9750	9750	9750	0
76	20240619	184500	1262788810	9750	9750	9750	9750	0
77	20240619	184400	1262788810	9750	9750	9750	9750	0
78	20240619	184300	1262788810	9750	9750	9750	9750	0
79	20240619	184200	1262788810	9750	9750	9750	9750	0
80	20240619	184100	1262788810	9750	9750	9750	9750	0
81	20240619	184000	1262788810	9750	9750	9750	9750	0
82	20240619	183900	1262788810	9750	9750	9750	9750	0
83	20240619	183800	1262788810	9750	9750	9750	9750	0
84	20240619	183700	1262788810	9750	9750	9750	9750	0
85	20240619	183600	1262788810	9750	9750	9750	9750	0
86	20240619	183500	1262788810	9750	9750	9750	9750	0
87	20240619	183400	1262788810	9750	9750	9750	9750	0
88	20240619	183300	1262788810	9750	9750	9750	9750	0
89	20240619	183200	1262788810	9750	9750	9750	9750	0
90	20240619	183100	1262788810	9750	9750	9750	9750	0
91	20240619	183000	1262788810	9750	9750	9750	9750	0
92	20240619	182900	1262788810	9750	9750	9750	9750	4292
93	20240619	182800	1262788810	9750	9750	9750	9750	0
94	20240619	182700	1262788810	9750	9750	9750	9750	0
95	20240619	182600	1262788810	9750	9750	9750	9750	0
96	20240619	182500	1262788810	9750	9750	9750	9750	0
97	20240619	182400	1262788810	9750	9750	9750	9750	0
98	20240619	182300	1262788810	9750	9750	9750	9750	0
99	20240619	182200	1262788810	9750	9750	9750	9750	0
100	20240619	182100	1262788810	9750	9750	9750	9750	0
101	20240619	182000	1262788810	9750	9750	9750	9750	0
102	20240619	181900	1262788810	9750	9750	9750	9750	0
103	20240619	181800	1262788810	9750	9750	9750	9750	0
104	20240619	181700	1262788810	9750	9750	9750	9750	0
105	20240619	181600	1262788810	9750	9750	9750	9750	0
106	20240619	181500	1262788810	9750	9750	9750	9750	0
107	20240619	181400	1262788810	9750	9750	9750	9750	0
108	20240619	181300	1262788810	9750	9750	9750	9750	0
109	20240619	181200	1262788810	9750	9750	9750	9750	0
110	20240619	181100	1262788810	9750	9750	9750	9750	0
111	20240619	181000	1262788810	9750	9750	9750	9750	0
112	20240619	180900	1262788810	9750	9750	9750	9750	0
113	20240619	180800	1262788810	9750	9750	9750	9750	0
114	20240619	180700	1262788810	9750	9750	9750	9750	0
115	20240619	180600	1262788810	9750	9750	9750	9750	0
116	20240619	180500	1262788810	9750	9750	9750	9750	0
117	20240619	180400	1262788810	9750	9750	9750	9750	0
118	20240619	180300	1262788810	9750	9750	9750	9750	0
119	20240619	180200	1262788810	9750	9750	9750	9750	0
120	20240619	180100	1262788810	9750	9750	9750	9750	0
121	20240619	180000	1262788810	9750	9750	9750	9750	0
122	20240619	175900	1262788810	9750	9750	9750	9750	4292
123	20240619	175800	1262788810	9750	9750	9750	9750	0
124	20240619	175700	1262788810	9750	9750	9750	9750	0
125	20240619	175600	1262788810	9750	9750	9750	9750	0
126	20240619	175500	1262788810	9750	9750	9750	9750	0
127	20240619	175400	1262788810	9750	9750	9750	9750	0
128	20240619	175300	1262788810	9750	9750	9750	9750	0
129	20240619	175200	1262788810	9750	9750	9750	9750	0
130	20240619	175100	1262788810	9750	9750	9750	9750	0
131	20240619	175000	1262788810	9750	9750	9750	9750	0
132	20240619	174900	1262788810	9750	9750	9750	9750	0
133	20240619	174800	1262788810	9750	9750	9750	9750	0
134	20240619	174700	1262788810	9750	9750	9750	9750	0
135	20240619	174600	1262788810	9750	9750	9750	9750	0
136	20240619	174500	1262788810	9750	9750	9750	9750	0
137	20240619	174400	1262788810	9750	9750	9750	9750	0
138	20240619	174300	1262788810	9750	9750	9750	9750	0
139	20240619	174200	1262788810	9750	9750	9750	9750	0
140	20240619	174100	1262788810	9750	9750	9750	9750	0
141	20240619	174000	1262788810	9750	9750	9750	9750	0
142	20240619	173900	1262788810	9750	9750	9750	9750	0
143	20240619	173800	1262788810	9750	9750	9750	9750	0
144	20240619	173700	1262788810	9750	9750	9750	9750	0
145	20240619	173600	1262788810	9750	9750	9750	9750	0
146	20240619	173500	1262788810	9750	9750	9750	9750	0
147	20240619	173400	1262788810	9750	9750	9750	9750	0
148	20240619	173300	1262788810	9750	9750	9750	9750	0
149	20240619	173200	1262788810	9750	9750	9750	9750	0
150	20240619	173100	1262788810	9750	9750	9750	9750	0
151	20240619	173000	1262788810	9750	9750	9750	9750	0
152	20240619	172900	1262788810	9750	9750	9750	9750	4292
153	20240619	172800	1262788810	9750	9750	9750	9750	0
154	20240619	172700	1262788810	9750	9750	9750	9750	0
155	20240619	172600	1262788810	9750	9750	9750	9750	0
156	20240619	172500	1262788810	9750	9750	9750	9750	0
157	20240619	172400	1262788810	9750	9750	9750	9750	0
158	20240619	172300	1262788810	9750	9750	9750	9750	0
159	20240619	172200	1262788810	9750	9750	9750	9750	0
160	20240619	172100	1262788810	9750	9750	9750	9750	0
161	20240619	172000	1262788810	9750	9750	9750	9750	0
162	20240619	171900	1262788810	9750	9750	9750	9750	0
163	20240619	171800	1262788810	9750	9750	9750	9750	0
164	20240619	171700	1262788810	9750	9750	9750	9750	0
165	20240619	171600	1262788810	9750	9750	9750	9750	0
166	20240619	171500	1262788810	9750	9750	9750	9750	0
167	20240619	171400	1262788810	9750	9750	9750	9750	0
168	20240619	171300	1262788810	9750	9750	9750	9750	0
169	20240619	171200	1262788810	9750	9750	9750	9750	0
170	20240619	171100	1262788810	9750	9750	9750	9750	0
171	20240619	171000	1262788810	9750	9750	9750	9750	0
172	20240619	170900	1262788810	9750	9750	9750	9750	0
173	20240619	170800	1262788810	9750	9750	9750	9750	0
174	20240619	170700	1262788810	9750	9750	9750	9750	0
175	20240619	170600	1262788810	9750	9750	9750	9750	0
176	20240619	170500	1262788810	9750	9750	9750	9750	0
177	20240619	170400	1262788810	9750	9750	9750	9750	0
178	20240619	170300	1262788810	9750	9750	9750	9750	0
179	20240619	170200	1262788810	9750	9750	9750	9750	0
180	20240619	170100	1262788810	9750	9750	9750	9750	0
181	20240619	170000	1262788810	9750	9750	9750	9750	0
182	20240619	165900	1262788810	9750	9750	9750	9750	4292
183	20240619	165800	1262788810	9750	9750	9750	9750	0
184	20240619	165700	1262788810	9750	9750	9750	9750	0
185	20240619	165600	1262788810	9750	9750	9750	9750	0
186	20240619	165500	1262788810	9750	9750	9750	9750	0
187	20240619	165400	1262788810	9750	9750	9750	9750	0
188	20240619	165300	1262788810	9750	9750	9750	9750	0
189	20240619	165200	1262788810	9750	9750	9750	9750	0
190	20240619	165100	1262788810	9750	9750	9750	9750	0
191	20240619	165000	1262788810	9750	9750	9750	9750	0
192	20240619	164900	1262788810	9750	9750	9750	9750	0
193	20240619	164800	1262788810	9750	9750	9750	9750	0
194	20240619	164700	1262788810	9750	9750	9750	9750	0
195	20240619	164600	1262788810	9750	9750	9750	9750	0
196	20240619	164500	1262788810	9750	9750	9750	9750	0
197	20240619	164400	1262788810	9750	9750	9750	9750	0
198	20240619	164300	1262788810	9750	9750	9750	9750	0
199	20240619	164200	1262788810	9750	9750	9750	9750	0
200	20240619	164100	1262788810	9750	9750	9750	9750	0
201	20240619	164000	1262788810	9750	9750	9750	9750	0
202	20240619	163900	1262788810	9750	9750	9750	9750	0
203	20240619	163800	1262788810	9750	9750	9750	9750	0
204	20240619	163700	1262788810	9750	9750	9750	9750	0
205	20240619	163600	1262788810	9750	9750	9750	9750	0
206	20240619	163500	1262788810	9750	9750	9750	9750	0
207	20240619	163400	1262788810	9750	9750	9750	9750	0
208	20240619	163300	1262788810	9750	9750	9750	9750	0
209	20240619	163200	1262788810	9750	9750	9750	9750	0
210	20240619	163100	1262788810	9750	9750	9750	9750	0
211	20240619	163000	1262788810	9750	9750	9750	9750	0
212	20240619	162900	1262788810	9750	9750	9750	9750	4292
213	20240619	162800	1262788810	9750	9750	9750	9750	0
214	20240619	162700	1262788810	9750	9750	9750	9750	0
215	20240619	162600	1262788810	9750	9750	9750	9750	0
216	20240619	162500	1262788810	9750	9750	9750	9750	0
217	20240619	162400	1262788810	9750	9750	9750	9750	0
218	20240619	162300	1262788810	9750	9750	9750	9750	0
219	20240619	162200	1262788810	9750	9750	9750	9750	0
220	20240619	162100	1262788810	9750	9750	9750	9750	0
221	20240619	162000	1262788810	9750	9750	9750	9750	0
222	20240619	161900	1262788810	9750	9750	9750	9750	0
223	20240619	161800	1262788810	9750	9750	9750	9750	0
224	20240619	161700	1262788810	9750	9750	9750	9750	0
225	20240619	161600	1262788810	9750	9750	9750	9750	0
226	20240619	161500	1262788810	9750	9750	9750	9750	0
227	20240619	161400	1262788810	9750	9750	9750	9750	0
228	20240619	161300	1262788810	9750	9750	9750	9750	0
229	20240619	161200	1262788810	9750	9750	9750	9750	0
230	20240619	161100	1262788810	9750	9750	9750	9750	0
231	20240619	161000	1262788810	9750	9750	9750	9750	0
232	20240619	160900	1262788810	9750	9750	9750	9750	0
233	20240619	160800	1262788810	9750	9750	9750	9750	0
234	20240619	160700	1262788810	9750	9750	9750	9750	0
235	20240619	160600	1262788810	9750	9750	9750	9750	0
236	20240619	160500	1262788810	9750	9750	9750	9750	0
237	20240619	160400	1262788810	9750	9750	9750	9750	0
238	20240619	160300	1262788810	9750	9750	9750	9750	0
239	20240619	160200	1262788810	9750	9750	9750	9750	0
240	20240619	160100	1262788810	9750	9750	9750	9750	0
241	20240619	160000	1262788810	9750	9750	9750	9750	0
242	20240619	155900	1262788810	9750	9750	9750	9750	4292
243	20240619	155800	1262788810	9750	9750	9750	9750	0
244	20240619	155700	1262788810	9750	9750	9750	9750	0
245	20240619	155600	1262788810	9750	9750	9750	9750	0
246	20240619	155500	1262788810	9750	9750	9750	9750	0
247	20240619	155400	1262788810	9750	9750	9750	9750	0
248	20240619	155300	1262788810	9750	9750	9750	9750	0
249	20240619	155200	1262788810	9750	9750	9750	9750	0
250	20240619	155100	1262788810	9750	9750	9750	9750	0
251	20240619	155000	1262788810	9750	9750	9750	9750	0
252	20240619	154900	1262788810	9750	9750	9750	9750	0
253	20240619	154800	1262788810	9750	9750	9750	9750	0
254	20240619	154700	1262788810	9750	9750	9750	9750	0
255	20240619	154600	1262788810	9750	9750	9750	9750	0
256	20240619	154500	1262788810	9750	9750	9750	9750	0
257	20240619	154400	1262788810	9750	9750	9750	9750	0
258	20240619	154300	1262788810	9750	9750	9750	9750	0
259	20240619	154200	1262788810	9750	9750	9750	9750	0
260	20240619	154100	1262788810	9750	9750	9750	9750	0
261	20240619	154000	1262788810	9750	9750	9750	9750	0
262	20240619	153900	1262788810	9750	9750	9750	9750	0
263	20240619	153800	1262788810	9750	9750	9750	9750	0
264	20240619	153700	1262788810	9750	9750	9750	9750	0
265	20240619	153600	1262788810	9750	9750	9750	9750	0
266	20240619	153500	1262788810	9750	9750	9750	9750	0
267	20240619	153400	1262788810	9750	9750	9750	9750	0
268	20240619	153300	1262788810	9750	9750	9750	9750	0
269	20240619	153200	1262788810	9750	9750	9750	9750	0
270	20240619	153100	1262788810	9750	9750	9750	9750	0
271	20240619	153000	1262788810	9750	9750	9750	9750	4292
272	20240619	152900	1220941810	9800	9800	9800	9800	0
273	20240619	152800	1220941810	9800	9800	9800	9800	0
274	20240619	152700	1220941810	9800	9800	9800	9800	0
275	20240619	152600	1220941810	9800	9800	9800	9800	0
276	20240619	152500	1220941810	9800	9800	9800	9800	0
277	20240619	152400	1220941810	9800	9800	9800	9800	0
278	20240619	152300	1220941810	9800	9800	9800	9800	0
279	20240619	152200	1220941810	9800	9800	9800	9800	0
280	20240619	152100	1220941810	9800	9800	9800	9800	0
281	20240619	152000	1220941810	9800	9800	9800	9800	0
282	20240619	151900	1220941810	9800	9800	9810	9800	611
283	20240619	151800	1214954000	9800	9800	9800	9800	9
284	20240619	151700	1214865800	9790	9770	9790	9770	337
285	20240619	151600	1211568090	9770	9760	9770	9760	98
286	20240619	151500	1210611570	9760	9760	9760	9760	1
287	20240619	151400	1210601810	9780	9780	9780	9780	0
288	20240619	151300	1210601810	9780	9760	9780	9760	155
289	20240619	151200	1209088800	9760	9760	9760	9760	1
290	20240619	151100	1209079040	9760	9770	9780	9760	594
291	20240619	151000	1203270590	9760	9780	9780	9760	141
292	20240619	150900	1201891630	9780	9780	9780	9780	239
293	20240619	150800	1199554210	9750	9760	9770	9750	185
294	20240619	150700	1197748780	9760	9780	9780	9760	102
295	20240619	150600	1196751460	9780	9780	9780	9780	322
296	20240619	150500	1193602300	9780	9770	9780	9770	1147
297	20240619	150400	1182388630	9750	9750	9750	9750	1
298	20240619	150300	1182378880	9770	9770	9770	9770	30
299	20240619	150200	1182085780	9770	9750	9770	9750	215
300	20240619	150100	1179985530	9760	9760	9760	9760	19
301	20240619	150000	1179800090	9760	9760	9760	9760	3
302	20240619	145900	1179770810	9750	9750	9750	9750	1
303	20240619	145800	1179761060	9750	9750	9750	9750	50
304	20240619	145700	1179273560	9750	9750	9750	9750	1
305	20240619	145600	1179263810	9750	9750	9750	9750	0
306	20240619	145500	1179263810	9750	9750	9750	9750	2
307	20240619	145400	1179244310	9750	9760	9760	9750	141
308	20240619	145300	1177868650	9770	9770	9770	9770	1
309	20240619	145200	1177858880	9750	9760	9760	9750	586
310	20240619	145100	1172142310	9760	9760	9760	9760	15
311	20240619	145000	1171995910	9760	9760	9760	9760	5
312	20240619	144900	1171947110	9760	9770	9770	9760	160
313	20240619	144800	1170384410	9760	9760	9760	9760	0
314	20240619	144700	1170384410	9760	9760	9760	9760	0
315	20240619	144600	1170384410	9760	9750	9760	9750	453
316	20240619	144500	1165964920	9740	9740	9740	9740	114
317	20240619	144400	1164854560	9740	9740	9740	9740	26
318	20240619	144300	1164601320	9740	9740	9740	9740	140
319	20240619	144200	1163237720	9740	9740	9740	9740	21
320	20240619	144100	1163033180	9740	9740	9740	9740	10
321	20240619	144000	1162935780	9740	9740	9740	9740	3
322	20240619	143900	1162906560	9740	9740	9740	9740	0
323	20240619	143800	1162906560	9740	9740	9740	9740	0
324	20240619	143700	1162906560	9740	9740	9740	9740	45
325	20240619	143600	1162468260	9740	9740	9750	9730	278
326	20240619	143500	1159759910	9750	9750	9750	9750	1
327	20240619	143400	1159750160	9760	9760	9760	9760	6
328	20240619	143300	1159691600	9760	9760	9760	9760	57
329	20240619	143200	1159135280	9740	9740	9740	9740	46
330	20240619	143100	1158687240	9740	9740	9740	9740	452
331	20240619	143000	1154284760	9750	9750	9750	9750	19
332	20240619	142900	1154099510	9750	9750	9750	9750	212
333	20240619	142800	1152032510	9750	9750	9750	9750	1
334	20240619	142700	1152022760	9750	9750	9750	9750	4
335	20240619	142600	1151983760	9750	9750	9760	9750	59
336	20240619	142500	1151408410	9740	9750	9750	9740	418
337	20240619	142400	1147337010	9740	9740	9740	9740	0
338	20240619	142300	1147337010	9740	9750	9750	9740	341
339	20240619	142200	1144012660	9750	9750	9750	9750	3
340	20240619	142100	1143983410	9750	9750	9750	9750	0
341	20240619	142000	1143983410	9750	9750	9750	9750	14
342	20240619	141900	1143846910	9750	9750	9750	9750	5
343	20240619	141800	1143798160	9750	9750	9750	9750	125
344	20240619	141700	1142579410	9750	9750	9750	9750	0
345	20240619	141600	1142579410	9750	9750	9750	9750	1
346	20240619	141500	1142569660	9750	9750	9750	9750	104
347	20240619	141400	1141555660	9740	9740	9740	9740	0
348	20240619	141300	1141555660	9740	9740	9740	9740	0
349	20240619	141200	1141555660	9740	9740	9740	9740	22
350	20240619	141100	1141341380	9740	9740	9740	9740	69
351	20240619	141000	1140669320	9740	9740	9740	9740	6
352	20240619	140900	1140610880	9740	9750	9750	9740	448
353	20240619	140800	1136244260	9750	9750	9750	9750	0
354	20240619	140700	1136244260	9750	9750	9750	9750	0
355	20240619	140600	1136244260	9750	9760	9760	9750	113
356	20240619	140500	1135142320	9760	9760	9760	9760	30
357	20240619	140400	1134849520	9760	9760	9760	9760	0
358	20240619	140300	1134849520	9760	9760	9760	9760	52
359	20240619	140200	1134342000	9770	9770	9770	9770	11
360	20240619	140100	1134234530	9770	9770	9770	9770	11
361	20240619	140000	1134127060	9750	9770	9770	9750	142
362	20240619	135900	1132741430	9760	9760	9760	9760	0
363	20240619	135800	1132741430	9760	9760	9760	9760	0
364	20240619	135700	1132741430	9760	9760	9760	9760	0
365	20240619	135600	1132741430	9760	9770	9770	9760	706
366	20240619	135500	1125848780	9770	9770	9770	9770	0
367	20240619	135400	1125848780	9770	9770	9770	9770	0
368	20240619	135300	1125848780	9770	9780	9780	9770	15
369	20240619	135200	1125702100	9790	9790	9790	9790	5
370	20240619	135100	1125653150	9790	9790	9790	9790	6
371	20240619	135000	1125594410	9780	9780	9780	9780	2
372	20240619	134900	1125574850	9780	9780	9780	9780	0
373	20240619	134800	1125574850	9780	9790	9790	9780	200
374	20240619	134700	1123618790	9780	9790	9790	9780	100
375	20240619	134600	1122640010	9810	9790	9810	9790	4
376	20240619	134500	1122600810	9790	9790	9790	9790	1
377	20240619	134400	1122591020	9790	9790	9790	9790	97
378	20240619	134300	1121641390	9790	9790	9790	9790	4
379	20240619	134200	1121602230	9790	9790	9790	9790	81
380	20240619	134100	1120809240	9790	9790	9790	9780	103
381	20240619	134000	1119801120	9790	9780	9790	9780	1126
382	20240619	133900	1108786640	9780	9810	9810	9780	104
383	20240619	133800	1107769490	9810	9810	9810	9810	2
384	20240619	133700	1107749870	9760	9760	9760	9760	0
385	20240619	133600	1107749870	9760	9760	9810	9760	194
386	20240619	133500	1105853930	9810	9810	9810	9810	248
387	20240619	133400	1103421050	9810	9790	9810	9790	310
388	20240619	133300	1100383700	9810	9780	9820	9780	6715
389	20240619	133200	1034599040	9780	9760	9780	9760	111
390	20240619	133100	1033514060	9760	9760	9760	9760	10
391	20240619	133000	1033416460	9760	9760	9760	9760	9
392	20240619	132900	1033328620	9760	9760	9760	9760	0
393	20240619	132800	1033328620	9760	9760	9760	9760	5
394	20240619	132700	1033279820	9770	9770	9770	9770	0
395	20240619	132600	1033279820	9770	9770	9770	9770	0
396	20240619	132500	1033279820	9770	9770	9770	9770	63
397	20240619	132400	1032664310	9770	9770	9770	9770	1
398	20240619	132300	1032654540	9770	9770	9770	9770	0
399	20240619	132200	1032654540	9770	9770	9770	9770	1
400	20240619	132100	1032644770	9780	9760	9780	9760	100
401	20240619	132000	1031667240	9740	9740	9740	9740	30
402	20240619	131900	1031375040	9740	9740	9740	9740	22
403	20240619	131800	1031160760	9760	9760	9760	9760	0
404	20240619	131700	1031160760	9760	9740	9760	9740	140
405	20240619	131600	1029796760	9740	9740	9740	9740	377
406	20240619	131500	1026124780	9740	9750	9750	9740	155
407	20240619	131400	1024613540	9750	9750	9750	9750	49
408	20240619	131300	1024135790	9750	9740	9750	9740	155
409	20240619	131200	1022626080	9750	9750	9750	9750	70
410	20240619	131100	1021943580	9750	9750	9750	9750	0
411	20240619	131000	1021943580	9750	9760	9760	9750	2
412	20240619	130900	1021924070	9760	9760	9760	9760	0
413	20240619	130800	1021924070	9760	9760	9760	9760	1014
414	20240619	130700	1012027430	9730	9730	9730	9730	0
415	20240619	130600	1012027430	9730	9730	9730	9730	0
416	20240619	130500	1012027430	9730	9730	9730	9730	0
417	20240619	130400	1012027430	9730	9730	9730	9730	0
418	20240619	130300	1012027430	9730	9730	9730	9730	0
419	20240619	130200	1012027430	9730	9730	9730	9730	378
420	20240619	130100	1008349490	9730	9730	9730	9730	570
421	20240619	130000	1002803390	9740	9750	9750	9740	186
422	20240619	125900	1000991740	9750	9750	9750	9750	0
423	20240619	125800	1000991740	9750	9740	9750	9740	282
424	20240619	125700	998244540	9750	9750	9750	9750	0
425	20240619	125600	998244540	9750	9750	9750	9750	0
426	20240619	125500	998244540	9750	9750	9750	9740	148
427	20240619	125400	996802040	9750	9760	9760	9750	12
428	20240619	125300	996685030	9780	9780	9780	9780	0
429	20240619	125200	996685030	9780	9780	9780	9780	0
430	20240619	125100	996685030	9780	9780	9780	9780	1
431	20240619	125000	996675250	9780	9780	9780	9780	1
432	20240619	124900	996665470	9790	9760	9790	9760	133
433	20240619	124800	995366720	9760	9760	9760	9760	0
434	20240619	124700	995366720	9760	9780	9780	9760	702
435	20240619	124600	988513100	9780	9780	9780	9780	1
436	20240619	124500	988503320	9780	9780	9780	9780	1
437	20240619	124400	988493540	9780	9770	9780	9770	96
438	20240619	124300	987554740	9770	9760	9770	9760	66
439	20240619	124200	986909930	9770	9770	9770	9770	490
440	20240619	124100	982122630	9770	9770	9770	9770	0
441	20240619	124000	982122630	9770	9770	9780	9770	392
442	20240619	123900	978288890	9760	9760	9760	9760	0
443	20240619	123800	978288890	9760	9760	9760	9760	0
444	20240619	123700	978288890	9760	9760	9760	9760	0
445	20240619	123600	978288890	9760	9760	9760	9760	11
446	20240619	123500	978181530	9750	9750	9750	9750	0
447	20240619	123400	978181530	9750	9750	9750	9750	21
448	20240619	123300	977976780	9780	9780	9780	9780	0
449	20240619	123200	977976780	9780	9780	9780	9780	20
450	20240619	123100	977781180	9770	9770	9770	9770	1
451	20240619	123000	977771410	9770	9770	9770	9770	2
452	20240619	122900	977751870	9780	9780	9780	9780	0
453	20240619	122800	977751870	9780	9780	9780	9780	0
454	20240619	122700	977751870	9780	9780	9780	9780	14
455	20240619	122600	977614950	9780	9780	9780	9780	77
456	20240619	122500	976861890	9750	9750	9750	9750	28
457	20240619	122400	976588890	9750	9750	9750	9750	3
458	20240619	122300	976559640	9750	9750	9750	9750	102
459	20240619	122200	975565140	9760	9780	9780	9760	94
460	20240619	122100	974647460	9780	9780	9780	9780	0
461	20240619	122000	974647460	9780	9770	9780	9770	81
462	20240619	121900	973855780	9770	9770	9770	9770	1
463	20240619	121800	973846010	9780	9780	9780	9780	130
464	20240619	121700	972574610	9780	9780	9780	9780	306
465	20240619	121600	969581930	9780	9780	9780	9780	998
466	20240619	121500	959821490	9780	9780	9780	9780	0
467	20240619	121400	959821490	9780	9780	9780	9780	0
468	20240619	121300	959821490	9780	9750	9780	9750	1225
469	20240619	121200	947857160	9750	9730	9750	9720	299
470	20240619	121100	944947580	9730	9730	9730	9730	0
471	20240619	121000	944947580	9730	9740	9760	9730	11
472	20240619	120900	944840280	9720	9720	9720	9720	0
473	20240619	120800	944840280	9720	9720	9720	9720	130
474	20240619	120700	943576680	9760	9760	9760	9760	0
475	20240619	120600	943576680	9760	9760	9760	9760	8
476	20240619	120500	943498600	9760	9760	9760	9760	0
477	20240619	120400	943498600	9760	9750	9760	9750	100
478	20240619	120300	942522610	9730	9730	9730	9730	0
479	20240619	120200	942522610	9730	9730	9730	9730	7
480	20240619	120100	942454500	9730	9730	9730	9730	0
481	20240619	120000	942454500	9730	9730	9730	9730	44
482	20240619	115900	942026380	9730	9730	9730	9730	399
483	20240619	115800	938144110	9730	9750	9750	9730	508
484	20240619	115700	933196300	9770	9740	9770	9740	260
485	20240619	115600	930660030	9740	9760	9760	9740	315
486	20240619	115500	927586510	9760	9730	9760	9730	129
487	20240619	115400	926328910	9730	9720	9760	9720	1085
488	20240619	115300	915762630	9720	9700	9720	9700	134
489	20240619	115200	914461900	9700	9700	9700	9700	188
490	20240619	115100	912638300	9700	9700	9700	9700	47
491	20240619	115000	912182400	9700	9730	9730	9700	65
492	20240619	114900	911551270	9730	9690	9730	9690	244
493	20240619	114800	909180510	9690	9690	9690	9690	48
494	20240619	114700	908715390	9690	9690	9690	9690	89
495	20240619	114600	907852980	9690	9720	9720	9680	86
496	20240619	114500	907020100	9680	9680	9680	9680	44
497	20240619	114400	906594180	9680	9720	9730	9680	249
498	20240619	114300	904175760	9680	9710	9720	9680	244
499	20240619	114200	901806220	9670	9680	9680	9670	140
500	20240619	114100	900451490	9680	9680	9680	9680	319
501	20240619	114000	897363570	9680	9690	9690	9680	169
502	20240619	113900	895726280	9680	9680	9680	9680	44
503	20240619	113800	895300360	9670	9670	9670	9670	92
504	20240619	113700	894410720	9720	9720	9720	9720	5
505	20240619	113600	894362120	9670	9660	9690	9660	4696
506	20240619	113500	848862920	9670	9670	9670	9670	1
507	20240619	113400	848853250	9660	9670	9670	9660	1353
508	20240619	113300	835775670	9670	9680	9680	9670	268
509	20240619	113200	833184010	9680	9680	9680	9670	286
510	20240619	113100	830416450	9680	9680	9680	9680	1562
511	20240619	113000	815296290	9690	9690	9690	9690	264
512	20240619	112900	812738130	9690	9690	9690	9690	349
513	20240619	112800	809356320	9680	9700	9700	9680	105
514	20240619	112700	808339740	9690	9680	9690	9680	82
515	20240619	112600	807545600	9680	9690	9700	9680	338
516	20240619	112500	804272350	9690	9690	9700	9680	787
517	20240619	112400	796652680	9690	9700	9700	9690	1958
518	20240619	112300	777669320	9700	9700	9710	9700	249
519	20240619	112200	775252520	9700	9700	9710	9700	92
520	20240619	112100	774360110	9710	9710	9710	9700	47
521	20240619	112000	773904110	9710	9700	9710	9700	130
522	20240619	111900	772642700	9700	9700	9700	9700	54
523	20240619	111800	772118900	9700	9700	9700	9700	87
524	20240619	111700	771275000	9700	9720	9720	9700	46
525	20240619	111600	770828760	9710	9700	9710	9700	153
526	20240619	111500	769344540	9700	9700	9700	9700	42
527	20240619	111400	768937140	9710	9700	9710	9700	649
528	20240619	111300	762635790	9700	9710	9710	9700	101
529	20240619	111200	761656000	9700	9700	9700	9700	102
530	20240619	111100	760666600	9700	9700	9710	9700	86
531	20240619	111000	759832390	9710	9700	9710	9700	48
532	20240619	110900	759366770	9710	9710	9710	9710	139
533	20240619	110800	758017080	9710	9710	9710	9710	1066
534	20240619	110700	747666220	9710	9720	9730	9710	219
535	20240619	110600	745537380	9720	9730	9730	9720	126
536	20240619	110500	744312640	9720	9720	9730	9720	211
537	20240619	110400	742261620	9730	9720	9730	9720	65
538	20240619	110300	741629620	9720	9720	9730	9720	143
539	20240619	110200	740239560	9730	9730	9730	9730	3
540	20240619	110100	740210370	9720	9730	9740	9720	365
541	20240619	110000	736662530	9730	9730	9730	9730	37
542	20240619	105900	736302520	9720	9720	9720	9720	138
543	20240619	105800	734961160	9720	9720	9720	9720	24
544	20240619	105700	734727880	9710	9720	9720	9710	128
545	20240619	105600	733484990	9710	9700	9710	9700	401
546	20240619	105500	729592190	9700	9700	9700	9700	89
547	20240619	105400	728728890	9700	9700	9700	9700	86
548	20240619	105300	727894690	9710	9710	9710	9700	129
549	20240619	105200	726642990	9740	9700	9740	9690	644
550	20240619	105100	720394790	9690	9710	9710	9690	943
551	20240619	105000	711252600	9700	9710	9710	9700	64
552	20240619	104900	710631600	9700	9700	9700	9690	852
553	20240619	104800	702367570	9700	9710	9710	9700	288
554	20240619	104700	699571970	9710	9700	9710	9700	37
555	20240619	104600	699213060	9700	9700	9700	9700	164
556	20240619	104500	697622260	9690	9690	9700	9690	176
557	20240619	104400	695916690	9700	9710	9710	9700	9
558	20240619	104300	695829330	9690	9710	9710	9690	5806
559	20240619	104200	639542060	9710	9710	9710	9710	411
560	20240619	104100	635551250	9700	9700	9700	9700	123
561	20240619	104000	634358150	9700	9710	9710	9700	113
562	20240619	103900	633261840	9710	9710	9710	9710	58
563	20240619	103800	632698660	9720	9720	9720	9710	150
564	20240619	103700	631241130	9700	9730	9730	9700	29
565	20240619	103600	630959760	9790	9720	9790	9720	5
566	20240619	103500	630910880	9700	9730	9740	9700	527
567	20240619	103400	625794460	9730	9740	9740	9720	188
568	20240619	103300	623964930	9740	9740	9740	9740	0
569	20240619	103200	623964930	9740	9790	9840	9740	348
570	20240619	103100	620559870	9800	9720	9800	9720	594
571	20240619	103000	614779520	9710	9700	9820	9700	475
572	20240619	102900	610148550	9700	9730	9780	9700	1485
573	20240619	102800	595717730	9710	9710	9750	9710	1090
574	20240619	102700	585129270	9710	9710	9710	9710	1
575	20240619	102600	585119560	9700	9700	9700	9700	44
576	20240619	102500	584692760	9710	9720	9750	9690	3083
577	20240619	102400	554742880	9720	9720	9720	9720	151
578	20240619	102300	553275160	9720	9730	9730	9720	65
579	20240619	102200	552643350	9720	9720	9730	9720	95
580	20240619	102100	551719930	9710	9700	9710	9690	385
581	20240619	102000	547987580	9700	9730	9730	9700	306
582	20240619	101900	545014380	9740	9700	9740	9690	604
583	20240619	101800	539156390	9700	9740	9740	9690	7853
584	20240619	101700	462917530	9740	9770	9770	9740	2108
585	20240619	101600	442359200	9770	9760	9770	9760	93
586	20240619	101500	441451510	9760	9760	9760	9760	180
587	20240619	101400	439694710	9760	9760	9760	9760	182
588	20240619	101300	437918390	9760	9760	9760	9760	44
589	20240619	101200	437488950	9760	9760	9760	9760	127
590	20240619	101100	436249430	9770	9760	9770	9760	122
591	20240619	101000	435058510	9760	9760	9760	9760	131
592	20240619	100900	433779950	9770	9770	9770	9770	71
593	20240619	100800	433086280	9770	9770	9770	9770	133
594	20240619	100700	431786870	9770	9770	9770	9770	45
595	20240619	100600	431347220	9760	9760	9770	9760	312
596	20240619	100500	428301600	9760	9760	9760	9760	128
597	20240619	100400	427052320	9760	9760	9760	9750	3240
598	20240619	100300	395451700	9760	9760	9760	9760	92
599	20240619	100200	394553780	9760	9770	9770	9760	1219
600	20240619	100100	382644590	9780	9770	9780	9770	52
601	20240619	100000	382136470	9780	9780	9780	9780	6837
602	20240619	095900	315270610	9790	9790	9790	9790	884
603	20240619	095800	306616250	9790	9800	9800	9790	4079
604	20240619	095700	266681470	9800	9800	9800	9800	523
605	20240619	095600	261556070	9800	9800	9800	9800	46
606	20240619	095500	261105270	9800	9800	9800	9800	131
607	20240619	095400	259821470	9810	9810	9820	9810	13
608	20240619	095300	259693930	9800	9810	9810	9800	183
609	20240619	095200	257899610	9800	9800	9810	9800	79
610	20240619	095100	257125160	9800	9800	9800	9800	87
611	20240619	095000	256272560	9800	9820	9820	9800	137
612	20240619	094900	254928960	9810	9810	9810	9810	84
613	20240619	094800	254104920	9800	9810	9810	9800	311
614	20240619	094700	251056450	9800	9800	9800	9790	292
615	20240619	094600	248195270	9790	9800	9800	9790	890
616	20240619	094500	239473710	9800	9800	9800	9800	197
617	20240619	094400	237543110	9800	9800	9800	9800	44
618	20240619	094300	237111910	9810	9810	9810	9810	772
619	20240619	094200	229538590	9810	9810	9810	9810	335
620	20240619	094100	226252240	9810	9810	9820	9810	352
621	20240619	094000	222799110	9810	9810	9810	9810	0
622	20240619	093900	222799110	9810	9810	9810	9810	548
623	20240619	093800	217423230	9820	9810	9820	9810	41
624	20240619	093700	217021010	9820	9830	9830	9810	174
625	20240619	093600	215313970	9830	9820	9830	9820	608
626	20240619	093500	209343390	9810	9820	9820	9810	100
627	20240619	093400	208361760	9830	9840	9840	9820	202
628	20240619	093300	206378080	9820	9830	9850	9810	1045
629	20240619	093200	196095000	9840	9820	9840	9820	1018
630	20240619	093100	186078840	9810	9820	9820	9810	121
631	20240619	093000	184891510	9810	9810	9810	9810	223
632	20240619	092900	182703880	9810	9800	9810	9800	127
633	20240619	092800	181458870	9810	9790	9810	9790	613
634	20240619	092700	175449840	9790	9800	9800	9790	39
635	20240619	092600	175068020	9790	9790	9800	9790	156
636	20240619	092500	173540730	9800	9800	9800	9790	3562
637	20240619	092400	138638300	9800	9800	9800	9800	203
638	20240619	092300	136648900	9800	9810	9810	9800	829
639	20240619	092200	128523700	9800	9800	9800	9800	1318
640	20240619	092100	115607300	9800	9800	9800	9800	191
641	20240619	092000	113735500	9800	9800	9810	9800	212
642	20240619	091900	111657850	9810	9810	9810	9810	437
643	20240619	091800	107370880	9810	9820	9820	9810	79
644	20240619	091700	106595490	9810	9810	9810	9810	259
645	20240619	091600	104054700	9810	9810	9810	9800	1995
646	20240619	091500	84500170	9810	9820	9820	9810	871
647	20240619	091400	75952710	9810	9810	9820	9810	153
648	20240619	091300	74451660	9820	9810	9820	9800	147
649	20240619	091200	73009930	9800	9810	9810	9800	1096
650	20240619	091100	62268260	9800	9810	9810	9800	413
651	20240619	091000	58217170	9810	9810	9820	9810	285
652	20240619	090900	55421310	9810	9810	9810	9800	661
653	20240619	090800	48937270	9810	9810	9810	9800	1695
654	20240619	090700	32315630	9820	9820	9820	9820	20
655	20240619	090600	32119230	9820	9830	9830	9820	397
656	20240619	090500	28220540	9840	9820	9850	9820	830
657	20240619	090400	20067540	9800	9820	9820	9800	516
658	20240619	090300	15008860	9840	9840	9840	9840	17
659	20240619	090200	14841580	9810	9810	9850	9810	604
660	20240619	090100	8896260	9840	9820	9840	9820	333
661	20240619	090000	5620910	9800	9830	9830	9800	466