KissMeData/217330/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	203900	154123640	9220	9220	9220	9220	124
3	20240613	203800	154123640	9220	9220	9220	9220	0
4	20240613	203700	154123640	9220	9220	9220	9220	0
5	20240613	203600	154123640	9220	9220	9220	9220	0
6	20240613	203500	154123640	9220	9220	9220	9220	0
7	20240613	203400	154123640	9220	9220	9220	9220	0
8	20240613	203300	154123640	9220	9220	9220	9220	0
9	20240613	203200	154123640	9220	9220	9220	9220	0
10	20240613	203100	154123640	9220	9220	9220	9220	0
11	20240613	203000	154123640	9220	9220	9220	9220	0
12	20240613	202900	154123640	9220	9220	9220	9220	0
13	20240613	202800	154123640	9220	9220	9220	9220	0
14	20240613	202700	154123640	9220	9220	9220	9220	0
15	20240613	202600	154123640	9220	9220	9220	9220	0
16	20240613	202500	154123640	9220	9220	9220	9220	0
17	20240613	202400	154123640	9220	9220	9220	9220	0
18	20240613	202300	154123640	9220	9220	9220	9220	0
19	20240613	202200	154123640	9220	9220	9220	9220	0
20	20240613	202100	154123640	9220	9220	9220	9220	0
21	20240613	202000	154123640	9220	9220	9220	9220	0
22	20240613	201900	154123640	9220	9220	9220	9220	0
23	20240613	201800	154123640	9220	9220	9220	9220	0
24	20240613	201700	154123640	9220	9220	9220	9220	0
25	20240613	201600	154123640	9220	9220	9220	9220	0
26	20240613	201500	154123640	9220	9220	9220	9220	0
27	20240613	201400	154123640	9220	9220	9220	9220	0
28	20240613	201300	154123640	9220	9220	9220	9220	0
29	20240613	201200	154123640	9220	9220	9220	9220	0
30	20240613	201100	154123640	9220	9220	9220	9220	0
31	20240613	201000	154123640	9220	9220	9220	9220	0
32	20240613	200900	154123640	9220	9220	9220	9220	124
33	20240613	200800	154123640	9220	9220	9220	9220	0
34	20240613	200700	154123640	9220	9220	9220	9220	0
35	20240613	200600	154123640	9220	9220	9220	9220	0
36	20240613	200500	154123640	9220	9220	9220	9220	0
37	20240613	200400	154123640	9220	9220	9220	9220	0
38	20240613	200300	154123640	9220	9220	9220	9220	0
39	20240613	200200	154123640	9220	9220	9220	9220	0
40	20240613	200100	154123640	9220	9220	9220	9220	0
41	20240613	200000	154123640	9220	9220	9220	9220	0
42	20240613	195900	154123640	9220	9220	9220	9220	0
43	20240613	195800	154123640	9220	9220	9220	9220	0
44	20240613	195700	154123640	9220	9220	9220	9220	0
45	20240613	195600	154123640	9220	9220	9220	9220	0
46	20240613	195500	154123640	9220	9220	9220	9220	0
47	20240613	195400	154123640	9220	9220	9220	9220	0
48	20240613	195300	154123640	9220	9220	9220	9220	0
49	20240613	195200	154123640	9220	9220	9220	9220	0
50	20240613	195100	154123640	9220	9220	9220	9220	0
51	20240613	195000	154123640	9220	9220	9220	9220	0
52	20240613	194900	154123640	9220	9220	9220	9220	0
53	20240613	194800	154123640	9220	9220	9220	9220	0
54	20240613	194700	154123640	9220	9220	9220	9220	0
55	20240613	194600	154123640	9220	9220	9220	9220	0
56	20240613	194500	154123640	9220	9220	9220	9220	0
57	20240613	194400	154123640	9220	9220	9220	9220	0
58	20240613	194300	154123640	9220	9220	9220	9220	0
59	20240613	194200	154123640	9220	9220	9220	9220	0
60	20240613	194100	154123640	9220	9220	9220	9220	0
61	20240613	194000	154123640	9220	9220	9220	9220	0
62	20240613	193900	154123640	9220	9220	9220	9220	124
63	20240613	193800	154123640	9220	9220	9220	9220	0
64	20240613	193700	154123640	9220	9220	9220	9220	0
65	20240613	193600	154123640	9220	9220	9220	9220	0
66	20240613	193500	154123640	9220	9220	9220	9220	0
67	20240613	193400	154123640	9220	9220	9220	9220	0
68	20240613	193300	154123640	9220	9220	9220	9220	0
69	20240613	193200	154123640	9220	9220	9220	9220	0
70	20240613	193100	154123640	9220	9220	9220	9220	0
71	20240613	193000	154123640	9220	9220	9220	9220	0
72	20240613	192900	154123640	9220	9220	9220	9220	0
73	20240613	192800	154123640	9220	9220	9220	9220	0
74	20240613	192700	154123640	9220	9220	9220	9220	0
75	20240613	192600	154123640	9220	9220	9220	9220	0
76	20240613	192500	154123640	9220	9220	9220	9220	0
77	20240613	192400	154123640	9220	9220	9220	9220	0
78	20240613	192300	154123640	9220	9220	9220	9220	0
79	20240613	192200	154123640	9220	9220	9220	9220	0
80	20240613	192100	154123640	9220	9220	9220	9220	0
81	20240613	192000	154123640	9220	9220	9220	9220	0
82	20240613	191900	154123640	9220	9220	9220	9220	0
83	20240613	191800	154123640	9220	9220	9220	9220	0
84	20240613	191700	154123640	9220	9220	9220	9220	0
85	20240613	191600	154123640	9220	9220	9220	9220	0
86	20240613	191500	154123640	9220	9220	9220	9220	0
87	20240613	191400	154123640	9220	9220	9220	9220	0
88	20240613	191300	154123640	9220	9220	9220	9220	0
89	20240613	191200	154123640	9220	9220	9220	9220	0
90	20240613	191100	154123640	9220	9220	9220	9220	0
91	20240613	191000	154123640	9220	9220	9220	9220	0
92	20240613	190900	154123640	9220	9220	9220	9220	124
93	20240613	190800	154123640	9220	9220	9220	9220	0
94	20240613	190700	154123640	9220	9220	9220	9220	0
95	20240613	190600	154123640	9220	9220	9220	9220	0
96	20240613	190500	154123640	9220	9220	9220	9220	0
97	20240613	190400	154123640	9220	9220	9220	9220	0
98	20240613	190300	154123640	9220	9220	9220	9220	0
99	20240613	190200	154123640	9220	9220	9220	9220	0
100	20240613	190100	154123640	9220	9220	9220	9220	0
101	20240613	190000	154123640	9220	9220	9220	9220	0
102	20240613	185900	154123640	9220	9220	9220	9220	0
103	20240613	185800	154123640	9220	9220	9220	9220	0
104	20240613	185700	154123640	9220	9220	9220	9220	0
105	20240613	185600	154123640	9220	9220	9220	9220	0
106	20240613	185500	154123640	9220	9220	9220	9220	0
107	20240613	185400	154123640	9220	9220	9220	9220	0
108	20240613	185300	154123640	9220	9220	9220	9220	0
109	20240613	185200	154123640	9220	9220	9220	9220	0
110	20240613	185100	154123640	9220	9220	9220	9220	0
111	20240613	185000	154123640	9220	9220	9220	9220	0
112	20240613	184900	154123640	9220	9220	9220	9220	0
113	20240613	184800	154123640	9220	9220	9220	9220	0
114	20240613	184700	154123640	9220	9220	9220	9220	0
115	20240613	184600	154123640	9220	9220	9220	9220	0
116	20240613	184500	154123640	9220	9220	9220	9220	0
117	20240613	184400	154123640	9220	9220	9220	9220	0
118	20240613	184300	154123640	9220	9220	9220	9220	0
119	20240613	184200	154123640	9220	9220	9220	9220	0
120	20240613	184100	154123640	9220	9220	9220	9220	0
121	20240613	184000	154123640	9220	9220	9220	9220	0
122	20240613	183900	154123640	9220	9220	9220	9220	124
123	20240613	183800	154123640	9220	9220	9220	9220	0
124	20240613	183700	154123640	9220	9220	9220	9220	0
125	20240613	183600	154123640	9220	9220	9220	9220	0
126	20240613	183500	154123640	9220	9220	9220	9220	0
127	20240613	183400	154123640	9220	9220	9220	9220	0
128	20240613	183300	154123640	9220	9220	9220	9220	0
129	20240613	183200	154123640	9220	9220	9220	9220	0
130	20240613	183100	154123640	9220	9220	9220	9220	0
131	20240613	183000	154123640	9220	9220	9220	9220	0
132	20240613	182900	154123640	9220	9220	9220	9220	0
133	20240613	182800	154123640	9220	9220	9220	9220	0
134	20240613	182700	154123640	9220	9220	9220	9220	0
135	20240613	182600	154123640	9220	9220	9220	9220	0
136	20240613	182500	154123640	9220	9220	9220	9220	0
137	20240613	182400	154123640	9220	9220	9220	9220	0
138	20240613	182300	154123640	9220	9220	9220	9220	0
139	20240613	182200	154123640	9220	9220	9220	9220	0
140	20240613	182100	154123640	9220	9220	9220	9220	0
141	20240613	182000	154123640	9220	9220	9220	9220	0
142	20240613	181900	154123640	9220	9220	9220	9220	0
143	20240613	181800	154123640	9220	9220	9220	9220	0
144	20240613	181700	154123640	9220	9220	9220	9220	0
145	20240613	181600	154123640	9220	9220	9220	9220	0
146	20240613	181500	154123640	9220	9220	9220	9220	0
147	20240613	181400	154123640	9220	9220	9220	9220	0
148	20240613	181300	154123640	9220	9220	9220	9220	0
149	20240613	181200	154123640	9220	9220	9220	9220	0
150	20240613	181100	154123640	9220	9220	9220	9220	0
151	20240613	181000	154123640	9220	9220	9220	9220	0
152	20240613	180900	154123640	9220	9220	9220	9220	124
153	20240613	180800	154123640	9220	9220	9220	9220	0
154	20240613	180700	154123640	9220	9220	9220	9220	0
155	20240613	180600	154123640	9220	9220	9220	9220	0
156	20240613	180500	154123640	9220	9220	9220	9220	0
157	20240613	180400	154123640	9220	9220	9220	9220	0
158	20240613	180300	154123640	9220	9220	9220	9220	0
159	20240613	180200	154123640	9220	9220	9220	9220	0
160	20240613	180100	154123640	9220	9220	9220	9220	0
161	20240613	180000	154123640	9220	9220	9220	9220	0
162	20240613	175900	154123640	9220	9220	9220	9220	0
163	20240613	175800	154123640	9220	9220	9220	9220	0
164	20240613	175700	154123640	9220	9220	9220	9220	0
165	20240613	175600	154123640	9220	9220	9220	9220	0
166	20240613	175500	154123640	9220	9220	9220	9220	0
167	20240613	175400	154123640	9220	9220	9220	9220	0
168	20240613	175300	154123640	9220	9220	9220	9220	0
169	20240613	175200	154123640	9220	9220	9220	9220	0
170	20240613	175100	154123640	9220	9220	9220	9220	0
171	20240613	175000	154123640	9220	9220	9220	9220	0
172	20240613	174900	154123640	9220	9220	9220	9220	0
173	20240613	174800	154123640	9220	9220	9220	9220	0
174	20240613	174700	154123640	9220	9220	9220	9220	0
175	20240613	174600	154123640	9220	9220	9220	9220	0
176	20240613	174500	154123640	9220	9220	9220	9220	0
177	20240613	174400	154123640	9220	9220	9220	9220	0
178	20240613	174300	154123640	9220	9220	9220	9220	0
179	20240613	174200	154123640	9220	9220	9220	9220	0
180	20240613	174100	154123640	9220	9220	9220	9220	0
181	20240613	174000	154123640	9220	9220	9220	9220	0
182	20240613	173900	154123640	9220	9220	9220	9220	124
183	20240613	173800	154123640	9220	9220	9220	9220	0
184	20240613	173700	154123640	9220	9220	9220	9220	0
185	20240613	173600	154123640	9220	9220	9220	9220	0
186	20240613	173500	154123640	9220	9220	9220	9220	0
187	20240613	173400	154123640	9220	9220	9220	9220	0
188	20240613	173300	154123640	9220	9220	9220	9220	0
189	20240613	173200	154123640	9220	9220	9220	9220	0
190	20240613	173100	154123640	9220	9220	9220	9220	0
191	20240613	173000	154123640	9220	9220	9220	9220	0
192	20240613	172900	154123640	9220	9220	9220	9220	0
193	20240613	172800	154123640	9220	9220	9220	9220	0
194	20240613	172700	154123640	9220	9220	9220	9220	0
195	20240613	172600	154123640	9220	9220	9220	9220	0
196	20240613	172500	154123640	9220	9220	9220	9220	0
197	20240613	172400	154123640	9220	9220	9220	9220	0
198	20240613	172300	154123640	9220	9220	9220	9220	0
199	20240613	172200	154123640	9220	9220	9220	9220	0
200	20240613	172100	154123640	9220	9220	9220	9220	0
201	20240613	172000	154123640	9220	9220	9220	9220	0
202	20240613	171900	154123640	9220	9220	9220	9220	0
203	20240613	171800	154123640	9220	9220	9220	9220	0
204	20240613	171700	154123640	9220	9220	9220	9220	0
205	20240613	171600	154123640	9220	9220	9220	9220	0
206	20240613	171500	154123640	9220	9220	9220	9220	0
207	20240613	171400	154123640	9220	9220	9220	9220	0
208	20240613	171300	154123640	9220	9220	9220	9220	0
209	20240613	171200	154123640	9220	9220	9220	9220	0
210	20240613	171100	154123640	9220	9220	9220	9220	0
211	20240613	171000	154123640	9220	9220	9220	9220	0
212	20240613	170900	154123640	9220	9220	9220	9220	124
213	20240613	170800	154123640	9220	9220	9220	9220	0
214	20240613	170700	154123640	9220	9220	9220	9220	0
215	20240613	170600	154123640	9220	9220	9220	9220	0
216	20240613	170500	154123640	9220	9220	9220	9220	0
217	20240613	170400	154123640	9220	9220	9220	9220	0
218	20240613	170300	154123640	9220	9220	9220	9220	0
219	20240613	170200	154123640	9220	9220	9220	9220	0
220	20240613	170100	154123640	9220	9220	9220	9220	0
221	20240613	170000	154123640	9220	9220	9220	9220	0
222	20240613	165900	154123640	9220	9220	9220	9220	0
223	20240613	165800	154123640	9220	9220	9220	9220	0
224	20240613	165700	154123640	9220	9220	9220	9220	0
225	20240613	165600	154123640	9220	9220	9220	9220	0
226	20240613	165500	154123640	9220	9220	9220	9220	0
227	20240613	165400	154123640	9220	9220	9220	9220	0
228	20240613	165300	154123640	9220	9220	9220	9220	0
229	20240613	165200	154123640	9220	9220	9220	9220	0
230	20240613	165100	154123640	9220	9220	9220	9220	0
231	20240613	165000	154123640	9220	9220	9220	9220	0
232	20240613	164900	154123640	9220	9220	9220	9220	0
233	20240613	164800	154123640	9220	9220	9220	9220	0
234	20240613	164700	154123640	9220	9220	9220	9220	0
235	20240613	164600	154123640	9220	9220	9220	9220	0
236	20240613	164500	154123640	9220	9220	9220	9220	0
237	20240613	164400	154123640	9220	9220	9220	9220	0
238	20240613	164300	154123640	9220	9220	9220	9220	0
239	20240613	164200	154123640	9220	9220	9220	9220	0
240	20240613	164100	154123640	9220	9220	9220	9220	0
241	20240613	164000	154123640	9220	9220	9220	9220	0
242	20240613	163900	154123640	9220	9220	9220	9220	124
243	20240613	163800	154123640	9220	9220	9220	9220	0
244	20240613	163700	154123640	9220	9220	9220	9220	0
245	20240613	163600	154123640	9220	9220	9220	9220	0
246	20240613	163500	154123640	9220	9220	9220	9220	0
247	20240613	163400	154123640	9220	9220	9220	9220	0
248	20240613	163300	154123640	9220	9220	9220	9220	0
249	20240613	163200	154123640	9220	9220	9220	9220	0
250	20240613	163100	154123640	9220	9220	9220	9220	0
251	20240613	163000	154123640	9220	9220	9220	9220	0
252	20240613	162900	154123640	9220	9220	9220	9220	0
253	20240613	162800	154123640	9220	9220	9220	9220	0
254	20240613	162700	154123640	9220	9220	9220	9220	0
255	20240613	162600	154123640	9220	9220	9220	9220	0
256	20240613	162500	154123640	9220	9220	9220	9220	0
257	20240613	162400	154123640	9220	9220	9220	9220	0
258	20240613	162300	154123640	9220	9220	9220	9220	0
259	20240613	162200	154123640	9220	9220	9220	9220	0
260	20240613	162100	154123640	9220	9220	9220	9220	0
261	20240613	162000	154123640	9220	9220	9220	9220	0
262	20240613	161900	154123640	9220	9220	9220	9220	0
263	20240613	161800	154123640	9220	9220	9220	9220	0
264	20240613	161700	154123640	9220	9220	9220	9220	0
265	20240613	161600	154123640	9220	9220	9220	9220	0
266	20240613	161500	154123640	9220	9220	9220	9220	0
267	20240613	161400	154123640	9220	9220	9220	9220	0
268	20240613	161300	154123640	9220	9220	9220	9220	0
269	20240613	161200	154123640	9220	9220	9220	9220	0
270	20240613	161100	154123640	9220	9220	9220	9220	0
271	20240613	161000	154123640	9220	9220	9220	9220	0
272	20240613	160900	154123640	9220	9220	9220	9220	124
273	20240613	160800	154123640	9220	9220	9220	9220	0
274	20240613	160700	154123640	9220	9220	9220	9220	0
275	20240613	160600	154123640	9220	9220	9220	9220	0
276	20240613	160500	154123640	9220	9220	9220	9220	0
277	20240613	160400	154123640	9220	9220	9220	9220	0
278	20240613	160300	154123640	9220	9220	9220	9220	0
279	20240613	160200	154123640	9220	9220	9220	9220	0
280	20240613	160100	154123640	9220	9220	9220	9220	0
281	20240613	160000	154123640	9220	9220	9220	9220	0
282	20240613	155900	154123640	9220	9220	9220	9220	0
283	20240613	155800	154123640	9220	9220	9220	9220	0
284	20240613	155700	154123640	9220	9220	9220	9220	0
285	20240613	155600	154123640	9220	9220	9220	9220	0
286	20240613	155500	154123640	9220	9220	9220	9220	0
287	20240613	155400	154123640	9220	9220	9220	9220	0
288	20240613	155300	154123640	9220	9220	9220	9220	0
289	20240613	155200	154123640	9220	9220	9220	9220	0
290	20240613	155100	154123640	9220	9220	9220	9220	0
291	20240613	155000	154123640	9220	9220	9220	9220	0
292	20240613	154900	154123640	9220	9220	9220	9220	0
293	20240613	154800	154123640	9220	9220	9220	9220	0
294	20240613	154700	154123640	9220	9220	9220	9220	0
295	20240613	154600	154123640	9220	9220	9220	9220	0
296	20240613	154500	154123640	9220	9220	9220	9220	0
297	20240613	154400	154123640	9220	9220	9220	9220	0
298	20240613	154300	154123640	9220	9220	9220	9220	0
299	20240613	154200	154123640	9220	9220	9220	9220	0
300	20240613	154100	154123640	9220	9220	9220	9220	0
301	20240613	154000	154123640	9220	9220	9220	9220	0
302	20240613	153900	154123640	9220	9220	9220	9220	124
303	20240613	153800	154123640	9220	9220	9220	9220	0
304	20240613	153700	154123640	9220	9220	9220	9220	0
305	20240613	153600	154123640	9220	9220	9220	9220	0
306	20240613	153500	154123640	9220	9220	9220	9220	0
307	20240613	153400	154123640	9220	9220	9220	9220	0
308	20240613	153300	154123640	9220	9220	9220	9220	0
309	20240613	153200	154123640	9220	9220	9220	9220	0
310	20240613	153100	154123640	9220	9220	9220	9220	0
311	20240613	153000	154123640	9220	9220	9220	9220	124
312	20240613	152900	152980360	9220	9220	9220	9220	0
313	20240613	152800	152980360	9220	9220	9220	9220	0
314	20240613	152700	152980360	9220	9220	9220	9220	0
315	20240613	152600	152980360	9220	9220	9220	9220	0
316	20240613	152500	152980360	9220	9220	9220	9220	0
317	20240613	152400	152980360	9220	9220	9220	9220	0
318	20240613	152300	152980360	9220	9220	9220	9220	0
319	20240613	152200	152980360	9220	9220	9220	9220	0
320	20240613	152100	152980360	9220	9220	9220	9220	0
321	20240613	152000	152980360	9220	9220	9220	9220	0
322	20240613	151900	152980360	9220	9220	9220	9220	61
323	20240613	151800	152417940	9220	9210	9220	9210	35
324	20240613	151700	152095570	9220	9220	9220	9220	2
325	20240613	151600	152077130	9170	9170	9170	9170	49
326	20240613	151500	151627800	9220	9220	9220	9220	0
327	20240613	151400	151627800	9220	9180	9220	9180	204
328	20240613	151300	149755000	9220	9220	9220	9220	0
329	20240613	151200	149755000	9220	9220	9220	9220	0
330	20240613	151100	149755000	9220	9220	9220	9220	1
331	20240613	151000	149745780	9220	9220	9220	9220	0
332	20240613	150900	149745780	9220	9220	9220	9220	0
333	20240613	150800	149745780	9220	9220	9220	9220	0
334	20240613	150700	149745780	9220	9220	9220	9220	0
335	20240613	150600	149745780	9220	9220	9220	9220	0
336	20240613	150500	149745780	9220	9220	9220	9220	0
337	20240613	150400	149745780	9220	9220	9220	9220	0
338	20240613	150300	149745780	9220	9220	9220	9220	0
339	20240613	150200	149745780	9220	9220	9220	9220	10
340	20240613	150100	149653580	9220	9220	9220	9220	0
341	20240613	150000	149653580	9220	9220	9220	9220	0
342	20240613	145900	149653580	9220	9220	9220	9220	0
343	20240613	145800	149653580	9220	9220	9220	9220	1
344	20240613	145700	149644360	9220	9190	9220	9190	23
345	20240613	145600	149432960	9190	9190	9190	9190	0
346	20240613	145500	149432960	9190	9190	9190	9190	0
347	20240613	145400	149432960	9190	9190	9190	9190	0
348	20240613	145300	149432960	9190	9190	9190	9190	0
349	20240613	145200	149432960	9190	9190	9190	9190	78
350	20240613	145100	148716140	9190	9190	9190	9190	200
351	20240613	145000	146878140	9220	9220	9220	9220	0
352	20240613	144900	146878140	9220	9220	9220	9220	53
353	20240613	144800	146389480	9230	9230	9230	9230	0
354	20240613	144700	146389480	9230	9230	9230	9230	0
355	20240613	144600	146389480	9230	9230	9230	9230	923
356	20240613	144500	137870190	9230	9230	9230	9230	0
357	20240613	144400	137870190	9230	9230	9230	9230	0
358	20240613	144300	137870190	9230	9230	9230	9230	0
359	20240613	144200	137870190	9230	9230	9230	9230	0
360	20240613	144100	137870190	9230	9230	9230	9230	0
361	20240613	144000	137870190	9230	9230	9230	9230	0
362	20240613	143900	137870190	9230	9230	9230	9230	0
363	20240613	143800	137870190	9230	9230	9230	9230	0
364	20240613	143700	137870190	9230	9230	9230	9230	100
365	20240613	143600	136947190	9230	9230	9230	9230	2
366	20240613	143500	136928730	9230	9230	9230	9230	2000
367	20240613	143400	118468730	9230	9220	9230	9220	5
368	20240613	143300	118422610	9170	9170	9170	9170	787
369	20240613	143200	111205820	9230	9230	9230	9230	0
370	20240613	143100	111205820	9230	9230	9230	9230	0
371	20240613	143000	111205820	9230	9230	9230	9230	0
372	20240613	142900	111205820	9230	9230	9230	9230	10
373	20240613	142800	111113520	9230	9230	9230	9230	0
374	20240613	142700	111113520	9230	9230	9230	9230	0
375	20240613	142600	111113520	9230	9230	9230	9230	0
376	20240613	142500	111113520	9230	9230	9230	9230	0
377	20240613	142400	111113520	9230	9230	9230	9230	0
378	20240613	142300	111113520	9230	9230	9230	9230	0
379	20240613	142200	111113520	9230	9230	9230	9230	0
380	20240613	142100	111113520	9230	9230	9230	9230	0
381	20240613	142000	111113520	9230	9230	9230	9230	0
382	20240613	141900	111113520	9230	9230	9230	9230	0
383	20240613	141800	111113520	9230	9230	9230	9230	2
384	20240613	141700	111095060	9220	9220	9220	9220	54
385	20240613	141600	110597180	9220	9220	9220	9220	108
386	20240613	141500	109601420	9230	9230	9230	9230	0
387	20240613	141400	109601420	9230	9230	9230	9230	0
388	20240613	141300	109601420	9230	9230	9230	9230	0
389	20240613	141200	109601420	9230	9230	9230	9230	1
390	20240613	141100	109592190	9170	9170	9170	9170	0
391	20240613	141000	109592190	9170	9170	9170	9170	0
392	20240613	140900	109592190	9170	9170	9170	9170	0
393	20240613	140800	109592190	9170	9170	9170	9170	1
394	20240613	140700	109583020	9240	9240	9240	9240	0
395	20240613	140600	109583020	9240	9240	9240	9240	0
396	20240613	140500	109583020	9240	9240	9240	9240	0
397	20240613	140400	109583020	9240	9240	9240	9240	0
398	20240613	140300	109583020	9240	9240	9240	9240	0
399	20240613	140200	109583020	9240	9240	9240	9240	0
400	20240613	140100	109583020	9240	9240	9240	9240	0
401	20240613	140000	109583020	9240	9240	9240	9240	0
402	20240613	135900	109583020	9240	9240	9240	9240	0
403	20240613	135800	109583020	9240	9240	9240	9240	0
404	20240613	135700	109583020	9240	9240	9240	9240	0
405	20240613	135600	109583020	9240	9240	9240	9240	0
406	20240613	135500	109583020	9240	9240	9240	9240	0
407	20240613	135400	109583020	9240	9240	9240	9240	0
408	20240613	135300	109583020	9240	9240	9240	9240	0
409	20240613	135200	109583020	9240	9240	9240	9240	0
410	20240613	135100	109583020	9240	9240	9240	9240	0
411	20240613	135000	109583020	9240	9240	9240	9240	0
412	20240613	134900	109583020	9240	9240	9240	9240	0
413	20240613	134800	109583020	9240	9240	9240	9240	0
414	20240613	134700	109583020	9240	9240	9240	9240	0
415	20240613	134600	109583020	9240	9240	9240	9240	0
416	20240613	134500	109583020	9240	9240	9240	9240	0
417	20240613	134400	109583020	9240	9240	9240	9240	0
418	20240613	134300	109583020	9240	9240	9240	9240	6
419	20240613	134200	109527580	9240	9240	9240	9240	0
420	20240613	134100	109527580	9240	9220	9240	9220	54
421	20240613	134000	109029560	9240	9240	9240	9240	51
422	20240613	133900	108558320	9240	9240	9240	9240	0
423	20240613	133800	108558320	9240	9240	9240	9240	0
424	20240613	133700	108558320	9240	9240	9240	9240	0
425	20240613	133600	108558320	9240	9240	9240	9240	0
426	20240613	133500	108558320	9240	9240	9240	9240	0
427	20240613	133400	108558320	9240	9240	9240	9240	0
428	20240613	133300	108558320	9240	9240	9240	9240	0
429	20240613	133200	108558320	9240	9240	9240	9240	0
430	20240613	133100	108558320	9240	9250	9250	9240	55
431	20240613	133000	108050110	9240	9230	9240	9230	45
432	20240613	132900	107634370	9230	9230	9230	9230	1
433	20240613	132800	107625140	9220	9220	9220	9220	0
434	20240613	132700	107625140	9220	9220	9220	9220	0
435	20240613	132600	107625140	9220	9220	9220	9220	1
436	20240613	132500	107615920	9230	9230	9230	9230	0
437	20240613	132400	107615920	9230	9230	9230	9230	0
438	20240613	132300	107615920	9230	9230	9230	9230	0
439	20240613	132200	107615920	9230	9230	9230	9230	0
440	20240613	132100	107615920	9230	9230	9230	9230	0
441	20240613	132000	107615920	9230	9230	9230	9230	0
442	20240613	131900	107615920	9230	9230	9230	9230	0
443	20240613	131800	107615920	9230	9230	9230	9230	0
444	20240613	131700	107615920	9230	9230	9230	9230	0
445	20240613	131600	107615920	9230	9230	9230	9230	154
446	20240613	131500	106194500	9230	9230	9230	9230	1
447	20240613	131400	106185270	9230	9230	9230	9230	1
448	20240613	131300	106176040	9230	9230	9230	9230	0
449	20240613	131200	106176040	9230	9220	9230	9220	144
450	20240613	131100	104848300	9220	9220	9220	9220	0
451	20240613	131000	104848300	9220	9220	9220	9220	0
452	20240613	130900	104848300	9220	9220	9220	9220	0
453	20240613	130800	104848300	9220	9220	9220	9220	0
454	20240613	130700	104848300	9220	9220	9220	9220	0
455	20240613	130600	104848300	9220	9220	9220	9220	2
456	20240613	130500	104829860	9220	9220	9220	9220	0
457	20240613	130400	104829860	9220	9220	9220	9220	0
458	20240613	130300	104829860	9220	9220	9220	9220	0
459	20240613	130200	104829860	9220	9220	9220	9220	700
460	20240613	130100	98375860	9200	9200	9200	9200	0
461	20240613	130000	98375860	9200	9200	9200	9200	0
462	20240613	125900	98375860	9200	9200	9200	9200	0
463	20240613	125800	98375860	9200	9200	9200	9200	0
464	20240613	125700	98375860	9200	9190	9200	9190	508
465	20240613	125600	93702340	9190	9190	9190	9190	100
466	20240613	125500	92783340	9170	9170	9170	9170	225
467	20240613	125400	90720090	9170	9170	9170	9170	100
468	20240613	125300	89803090	9160	9160	9160	9160	5
469	20240613	125200	89757290	9160	9160	9160	9160	0
470	20240613	125100	89757290	9160	9160	9160	9160	5
471	20240613	125000	89711490	9160	9160	9160	9160	0
472	20240613	124900	89711490	9160	9160	9160	9160	1
473	20240613	124800	89702330	9130	9130	9130	9130	0
474	20240613	124700	89702330	9130	9130	9130	9130	22
475	20240613	124600	89501470	9130	9130	9130	9130	0
476	20240613	124500	89501470	9130	9150	9150	9130	338
477	20240613	124400	86414750	9170	9170	9170	9170	1
478	20240613	124300	86405580	9170	9170	9170	9170	0
479	20240613	124200	86405580	9170	9170	9170	9170	0
480	20240613	124100	86405580	9170	9170	9170	9170	0
481	20240613	124000	86405580	9170	9140	9170	9140	459
482	20240613	123900	82210290	9140	9150	9150	9140	510
483	20240613	123800	77548120	9150	9150	9150	9150	0
484	20240613	123700	77548120	9150	9150	9150	9150	0
485	20240613	123600	77548120	9150	9150	9150	9150	0
486	20240613	123500	77548120	9150	9160	9160	9150	197
487	20240613	123400	75745470	9180	9180	9180	9180	0
488	20240613	123300	75745470	9180	9180	9180	9180	0
489	20240613	123200	75745470	9180	9180	9180	9180	0
490	20240613	123100	75745470	9180	9180	9180	9180	0
491	20240613	123000	75745470	9180	9180	9180	9180	0
492	20240613	122900	75745470	9180	9180	9180	9180	23
493	20240613	122800	75534330	9180	9180	9180	9180	0
494	20240613	122700	75534330	9180	9180	9180	9180	0
495	20240613	122600	75534330	9180	9180	9180	9180	24
496	20240613	122500	75314010	9180	9180	9180	9180	0
497	20240613	122400	75314010	9180	9180	9180	9180	0
498	20240613	122300	75314010	9180	9180	9180	9180	1
499	20240613	122200	75304830	9180	9180	9180	9180	0
500	20240613	122100	75304830	9180	9180	9180	9180	0
501	20240613	122000	75304830	9180	9180	9180	9180	0
502	20240613	121900	75304830	9180	9180	9180	9180	1
503	20240613	121800	75295650	9160	9160	9160	9160	0
504	20240613	121700	75295650	9160	9160	9160	9160	0
505	20240613	121600	75295650	9160	9160	9160	9160	0
506	20240613	121500	75295650	9160	9160	9160	9160	2
507	20240613	121400	75277330	9160	9160	9160	9160	40
508	20240613	121300	74910930	9160	9160	9160	9160	32
509	20240613	121200	74617810	9180	9180	9180	9180	0
510	20240613	121100	74617810	9180	9180	9180	9180	3
511	20240613	121000	74590270	9180	9180	9180	9180	3
512	20240613	120900	74562730	9160	9160	9160	9160	0
513	20240613	120800	74562730	9160	9160	9160	9160	0
514	20240613	120700	74562730	9160	9160	9160	9160	0
515	20240613	120600	74562730	9160	9160	9160	9160	0
516	20240613	120500	74562730	9160	9160	9160	9160	0
517	20240613	120400	74562730	9160	9160	9160	9160	107
518	20240613	120300	73582610	9180	9180	9180	9180	0
519	20240613	120200	73582610	9180	9180	9180	9180	3
520	20240613	120100	73555070	9160	9160	9160	9160	0
521	20240613	120000	73555070	9160	9160	9160	9160	0
522	20240613	115900	73555070	9160	9160	9160	9160	0
523	20240613	115800	73555070	9160	9160	9160	9160	0
524	20240613	115700	73555070	9160	9160	9160	9160	0
525	20240613	115600	73555070	9160	9160	9160	9160	1
526	20240613	115500	73545910	9130	9130	9130	9130	0
527	20240613	115400	73545910	9130	9130	9130	9130	0
528	20240613	115300	73545910	9130	9130	9130	9130	0
529	20240613	115200	73545910	9130	9130	9130	9130	0
530	20240613	115100	73545910	9130	9130	9130	9130	0
531	20240613	115000	73545910	9130	9130	9130	9130	0
532	20240613	114900	73545910	9130	9130	9130	9130	0
533	20240613	114800	73545910	9130	9140	9140	9130	493
534	20240613	114700	69044270	9130	9180	9180	9130	903
535	20240613	114600	60779310	9200	9200	9200	9200	0
536	20240613	114500	60779310	9200	9200	9200	9200	147
537	20240613	114400	59426910	9190	9190	9190	9190	10
538	20240613	114300	59335010	9200	9200	9200	9200	0
539	20240613	114200	59335010	9200	9200	9200	9200	0
540	20240613	114100	59335010	9200	9200	9200	9200	0
541	20240613	114000	59335010	9200	9200	9200	9200	52
542	20240613	113900	58856610	9220	9220	9220	9220	4
543	20240613	113800	58819730	9220	9220	9220	9220	1
544	20240613	113700	58810510	9200	9200	9200	9200	100
545	20240613	113600	57890510	9220	9220	9220	9220	0
546	20240613	113500	57890510	9220	9220	9220	9220	0
547	20240613	113400	57890510	9220	9220	9220	9220	1
548	20240613	113300	57881290	9200	9200	9200	9200	0
549	20240613	113200	57881290	9200	9200	9200	9200	0
550	20240613	113100	57881290	9200	9200	9200	9200	10
551	20240613	113000	57789290	9200	9200	9200	9200	0
552	20240613	112900	57789290	9200	9200	9200	9200	0
553	20240613	112800	57789290	9200	9200	9200	9200	0
554	20240613	112700	57789290	9200	9200	9200	9200	0
555	20240613	112600	57789290	9200	9200	9200	9200	0
556	20240613	112500	57789290	9200	9200	9200	9200	6
557	20240613	112400	57734090	9220	9220	9220	9220	0
558	20240613	112300	57734090	9220	9220	9220	9220	3
559	20240613	112200	57706430	9220	9220	9220	9220	92
560	20240613	112100	56858190	9200	9200	9200	9200	0
561	20240613	112000	56858190	9200	9220	9220	9200	20
562	20240613	111900	56673990	9220	9220	9220	9220	1
563	20240613	111800	56664770	9220	9220	9220	9220	0
564	20240613	111700	56664770	9220	9220	9220	9220	0
565	20240613	111600	56664770	9220	9220	9220	9220	0
566	20240613	111500	56664770	9220	9210	9220	9210	61
567	20240613	111400	56102550	9200	9200	9200	9200	0
568	20240613	111300	56102550	9200	9200	9200	9200	0
569	20240613	111200	56102550	9200	9200	9200	9200	0
570	20240613	111100	56102550	9200	9200	9200	9200	0
571	20240613	111000	56102550	9200	9200	9200	9200	0
572	20240613	110900	56102550	9200	9200	9200	9200	0
573	20240613	110800	56102550	9200	9200	9200	9200	0
574	20240613	110700	56102550	9200	9200	9200	9200	0
575	20240613	110600	56102550	9200	9200	9200	9200	0
576	20240613	110500	56102550	9200	9200	9200	9200	0
577	20240613	110400	56102550	9200	9200	9200	9200	21
578	20240613	110300	55909350	9220	9220	9220	9220	0
579	20240613	110200	55909350	9220	9220	9220	9220	0
580	20240613	110100	55909350	9220	9220	9220	9220	0
581	20240613	110000	55909350	9220	9220	9220	9220	0
582	20240613	105900	55909350	9220	9220	9220	9220	49
583	20240613	105800	55457570	9230	9230	9230	9230	0
584	20240613	105700	55457570	9230	9230	9230	9230	0
585	20240613	105600	55457570	9230	9230	9230	9230	5
586	20240613	105500	55411420	9230	9230	9230	9230	4
587	20240613	105400	55374500	9200	9200	9200	9200	20
588	20240613	105300	55190500	9230	9230	9230	9230	0
589	20240613	105200	55190500	9230	9230	9230	9230	0
590	20240613	105100	55190500	9230	9230	9230	9230	0
591	20240613	105000	55190500	9230	9230	9230	9230	1
592	20240613	104900	55181270	9230	9230	9230	9230	0
593	20240613	104800	55181270	9230	9230	9230	9230	0
594	20240613	104700	55181270	9230	9230	9230	9230	0
595	20240613	104600	55181270	9230	9200	9230	9150	793
596	20240613	104500	47906990	9230	9200	9230	9200	864
597	20240613	104400	39943190	9240	9240	9240	9240	0
598	20240613	104300	39943190	9240	9240	9240	9240	0
599	20240613	104200	39943190	9240	9240	9240	9240	0
600	20240613	104100	39943190	9240	9240	9240	9240	0
601	20240613	104000	39943190	9240	9240	9240	9240	0
602	20240613	103900	39943190	9240	9240	9240	9240	0
603	20240613	103800	39943190	9240	9240	9240	9240	0
604	20240613	103700	39943190	9240	9240	9240	9240	0
605	20240613	103600	39943190	9240	9240	9240	9240	0
606	20240613	103500	39943190	9240	9240	9240	9240	0
607	20240613	103400	39943190	9240	9240	9240	9240	0
608	20240613	103300	39943190	9240	9240	9240	9240	700
609	20240613	103200	33475190	9250	9250	9250	9250	0
610	20240613	103100	33475190	9250	9250	9250	9250	0
611	20240613	103000	33475190	9250	9250	9250	9250	0
612	20240613	102900	33475190	9250	9250	9250	9250	0
613	20240613	102800	33475190	9250	9250	9250	9250	0
614	20240613	102700	33475190	9250	9250	9250	9250	282
615	20240613	102600	30866690	9250	9250	9250	9250	0
616	20240613	102500	30866690	9250	9250	9250	9250	0
617	20240613	102400	30866690	9250	9250	9250	9250	0
618	20240613	102300	30866690	9250	9250	9250	9250	0
619	20240613	102200	30866690	9250	9250	9250	9250	0
620	20240613	102100	30866690	9250	9250	9250	9250	0
621	20240613	102000	30866690	9250	9250	9250	9250	0
622	20240613	101900	30866690	9250	9250	9250	9250	0
623	20240613	101800	30866690	9250	9250	9250	9250	0
624	20240613	101700	30866690	9250	9250	9250	9250	0
625	20240613	101600	30866690	9250	9250	9250	9250	0
626	20240613	101500	30866690	9250	9250	9250	9250	0
627	20240613	101400	30866690	9250	9250	9250	9250	1
628	20240613	101300	30857440	9250	9200	9250	9200	8
629	20240613	101200	30783490	9200	9210	9210	9200	500
630	20240613	101100	26180440	9250	9250	9250	9250	0
631	20240613	101000	26180440	9250	9250	9250	9250	0
632	20240613	100900	26180440	9250	9250	9250	9250	0
633	20240613	100800	26180440	9250	9250	9250	9250	0
634	20240613	100700	26180440	9250	9250	9250	9250	0
635	20240613	100600	26180440	9250	9250	9250	9250	1
636	20240613	100500	26171190	9250	9250	9250	9250	0
637	20240613	100400	26171190	9250	9250	9250	9250	0
638	20240613	100300	26171190	9250	9250	9250	9250	0
639	20240613	100200	26171190	9250	9250	9250	9250	0
640	20240613	100100	26171190	9250	9250	9250	9250	20
641	20240613	100000	25986190	9250	9250	9250	9250	0
642	20240613	095900	25986190	9250	9250	9250	9250	1
643	20240613	095800	25976940	9250	9250	9250	9250	2
644	20240613	095700	25958440	9250	9250	9250	9250	0
645	20240613	095600	25958440	9250	9250	9250	9250	3
646	20240613	095500	25930690	9250	9250	9250	9250	0
647	20240613	095400	25930690	9250	9250	9250	9250	1
648	20240613	095300	25921440	9250	9250	9250	9250	0
649	20240613	095200	25921440	9250	9250	9250	9250	0
650	20240613	095100	25921440	9250	9250	9250	9250	0
651	20240613	095000	25921440	9250	9250	9250	9250	0
652	20240613	094900	25921440	9250	9250	9250	9250	100
653	20240613	094800	24996440	9250	9250	9250	9250	0
654	20240613	094700	24996440	9250	9250	9250	9250	0
655	20240613	094600	24996440	9250	9250	9250	9250	0
656	20240613	094500	24996440	9250	9200	9250	9200	11
657	20240613	094400	24895140	9200	9200	9200	9200	1
658	20240613	094300	24885940	9200	9200	9200	9200	40
659	20240613	094200	24517940	9210	9210	9210	9210	100
660	20240613	094100	23596940	9250	9250	9250	9250	0
661	20240613	094000	23596940	9250	9250	9250	9250	0
662	20240613	093900	23596940	9250	9250	9250	9250	0
663	20240613	093800	23596940	9250	9250	9250	9250	2
664	20240613	093700	23578440	9260	9220	9260	9220	100
665	20240613	093600	22653240	9270	9270	9270	9270	0
666	20240613	093500	22653240	9270	9270	9270	9270	0
667	20240613	093400	22653240	9270	9270	9270	9270	0
668	20240613	093300	22653240	9270	9270	9270	9270	0
669	20240613	093200	22653240	9270	9270	9270	9270	0
670	20240613	093100	22653240	9270	9260	9270	9260	11
671	20240613	093000	22551310	9150	9150	9150	9150	20
672	20240613	092900	22368310	9130	9180	9180	9130	818
673	20240613	092800	14883840	9180	9190	9190	9180	118
674	20240613	092700	13800590	9300	9300	9300	9300	0
675	20240613	092600	13800590	9300	9300	9300	9300	0
676	20240613	092500	13800590	9300	9300	9300	9300	0
677	20240613	092400	13800590	9300	9210	9300	9150	301
678	20240613	092300	11037890	9310	9310	9310	9310	1
679	20240613	092200	11028580	9320	9320	9320	9320	0
680	20240613	092100	11028580	9320	9300	9320	9300	2
681	20240613	092000	11009960	9270	9270	9270	9270	9
682	20240613	091900	10926530	9180	9190	9190	9180	48
683	20240613	091800	10485870	9210	9210	9210	9210	0
684	20240613	091700	10485870	9210	9200	9210	9200	670
685	20240613	091600	4321130	9200	9200	9200	9200	0
686	20240613	091500	4321130	9200	9200	9200	9200	0
687	20240613	091400	4321130	9200	9200	9200	9200	36
688	20240613	091300	3989930	9180	9170	9180	9170	101
689	20240613	091200	3062770	9170	9180	9180	9170	61
690	20240613	091100	2502970	9180	9180	9180	9180	0
691	20240613	091000	2502970	9180	9180	9180	9180	6
692	20240613	090900	2447890	9180	9180	9180	9180	2
693	20240613	090800	2429530	9200	9200	9200	9200	1
694	20240613	090700	2420330	9200	9210	9210	9200	8
695	20240613	090600	2346720	9210	9210	9210	9210	5
696	20240613	090500	2300670	9210	9210	9210	9210	0
697	20240613	090400	2300670	9210	9210	9210	9210	1
698	20240613	090300	2291460	9210	9210	9210	9210	4
699	20240613	090200	2254620	9210	9160	9210	9110	232
700	20240613	090100	138100	9220	9220	9220	9220	3
701	20240613	090000	110440	9200	9220	9220	9200	12