KissMeData/088130/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	195600	465700100	9240	9240	9240	9240	3378
3	20240621	195500	465700100	9240	9240	9240	9240	0
4	20240621	195400	465700100	9240	9240	9240	9240	0
5	20240621	195300	465700100	9240	9240	9240	9240	0
6	20240621	195200	465700100	9240	9240	9240	9240	0
7	20240621	195100	465700100	9240	9240	9240	9240	0
8	20240621	195000	465700100	9240	9240	9240	9240	0
9	20240621	194900	465700100	9240	9240	9240	9240	0
10	20240621	194800	465700100	9240	9240	9240	9240	0
11	20240621	194700	465700100	9240	9240	9240	9240	0
12	20240621	194600	465700100	9240	9240	9240	9240	0
13	20240621	194500	465700100	9240	9240	9240	9240	0
14	20240621	194400	465700100	9240	9240	9240	9240	0
15	20240621	194300	465700100	9240	9240	9240	9240	0
16	20240621	194200	465700100	9240	9240	9240	9240	0
17	20240621	194100	465700100	9240	9240	9240	9240	0
18	20240621	194000	465700100	9240	9240	9240	9240	0
19	20240621	193900	465700100	9240	9240	9240	9240	0
20	20240621	193800	465700100	9240	9240	9240	9240	0
21	20240621	193700	465700100	9240	9240	9240	9240	0
22	20240621	193600	465700100	9240	9240	9240	9240	0
23	20240621	193500	465700100	9240	9240	9240	9240	0
24	20240621	193400	465700100	9240	9240	9240	9240	0
25	20240621	193300	465700100	9240	9240	9240	9240	0
26	20240621	193200	465700100	9240	9240	9240	9240	0
27	20240621	193100	465700100	9240	9240	9240	9240	0
28	20240621	193000	465700100	9240	9240	9240	9240	0
29	20240621	192900	465700100	9240	9240	9240	9240	0
30	20240621	192800	465700100	9240	9240	9240	9240	0
31	20240621	192700	465700100	9240	9240	9240	9240	0
32	20240621	192600	465700100	9240	9240	9240	9240	3378
33	20240621	192500	465700100	9240	9240	9240	9240	0
34	20240621	192400	465700100	9240	9240	9240	9240	0
35	20240621	192300	465700100	9240	9240	9240	9240	0
36	20240621	192200	465700100	9240	9240	9240	9240	0
37	20240621	192100	465700100	9240	9240	9240	9240	0
38	20240621	192000	465700100	9240	9240	9240	9240	0
39	20240621	191900	465700100	9240	9240	9240	9240	0
40	20240621	191800	465700100	9240	9240	9240	9240	0
41	20240621	191700	465700100	9240	9240	9240	9240	0
42	20240621	191600	465700100	9240	9240	9240	9240	0
43	20240621	191500	465700100	9240	9240	9240	9240	0
44	20240621	191400	465700100	9240	9240	9240	9240	0
45	20240621	191300	465700100	9240	9240	9240	9240	0
46	20240621	191200	465700100	9240	9240	9240	9240	0
47	20240621	191100	465700100	9240	9240	9240	9240	0
48	20240621	191000	465700100	9240	9240	9240	9240	0
49	20240621	190900	465700100	9240	9240	9240	9240	0
50	20240621	190800	465700100	9240	9240	9240	9240	0
51	20240621	190700	465700100	9240	9240	9240	9240	0
52	20240621	190600	465700100	9240	9240	9240	9240	0
53	20240621	190500	465700100	9240	9240	9240	9240	0
54	20240621	190400	465700100	9240	9240	9240	9240	0
55	20240621	190300	465700100	9240	9240	9240	9240	0
56	20240621	190200	465700100	9240	9240	9240	9240	0
57	20240621	190100	465700100	9240	9240	9240	9240	0
58	20240621	190000	465700100	9240	9240	9240	9240	0
59	20240621	185900	465700100	9240	9240	9240	9240	0
60	20240621	185800	465700100	9240	9240	9240	9240	0
61	20240621	185700	465700100	9240	9240	9240	9240	0
62	20240621	185600	465700100	9240	9240	9240	9240	3378
63	20240621	185500	465700100	9240	9240	9240	9240	0
64	20240621	185400	465700100	9240	9240	9240	9240	0
65	20240621	185300	465700100	9240	9240	9240	9240	0
66	20240621	185200	465700100	9240	9240	9240	9240	0
67	20240621	185100	465700100	9240	9240	9240	9240	0
68	20240621	185000	465700100	9240	9240	9240	9240	0
69	20240621	184900	465700100	9240	9240	9240	9240	0
70	20240621	184800	465700100	9240	9240	9240	9240	0
71	20240621	184700	465700100	9240	9240	9240	9240	0
72	20240621	184600	465700100	9240	9240	9240	9240	0
73	20240621	184500	465700100	9240	9240	9240	9240	0
74	20240621	184400	465700100	9240	9240	9240	9240	0
75	20240621	184300	465700100	9240	9240	9240	9240	0
76	20240621	184200	465700100	9240	9240	9240	9240	0
77	20240621	184100	465700100	9240	9240	9240	9240	0
78	20240621	184000	465700100	9240	9240	9240	9240	0
79	20240621	183900	465700100	9240	9240	9240	9240	0
80	20240621	183800	465700100	9240	9240	9240	9240	0
81	20240621	183700	465700100	9240	9240	9240	9240	0
82	20240621	183600	465700100	9240	9240	9240	9240	0
83	20240621	183500	465700100	9240	9240	9240	9240	0
84	20240621	183400	465700100	9240	9240	9240	9240	0
85	20240621	183300	465700100	9240	9240	9240	9240	0
86	20240621	183200	465700100	9240	9240	9240	9240	0
87	20240621	183100	465700100	9240	9240	9240	9240	0
88	20240621	183000	465700100	9240	9240	9240	9240	0
89	20240621	182900	465700100	9240	9240	9240	9240	0
90	20240621	182800	465700100	9240	9240	9240	9240	0
91	20240621	182700	465700100	9240	9240	9240	9240	0
92	20240621	182600	465700100	9240	9240	9240	9240	3378
93	20240621	182500	465700100	9240	9240	9240	9240	0
94	20240621	182400	465700100	9240	9240	9240	9240	0
95	20240621	182300	465700100	9240	9240	9240	9240	0
96	20240621	182200	465700100	9240	9240	9240	9240	0
97	20240621	182100	465700100	9240	9240	9240	9240	0
98	20240621	182000	465700100	9240	9240	9240	9240	0
99	20240621	181900	465700100	9240	9240	9240	9240	0
100	20240621	181800	465700100	9240	9240	9240	9240	0
101	20240621	181700	465700100	9240	9240	9240	9240	0
102	20240621	181600	465700100	9240	9240	9240	9240	0
103	20240621	181500	465700100	9240	9240	9240	9240	0
104	20240621	181400	465700100	9240	9240	9240	9240	0
105	20240621	181300	465700100	9240	9240	9240	9240	0
106	20240621	181200	465700100	9240	9240	9240	9240	0
107	20240621	181100	465700100	9240	9240	9240	9240	0
108	20240621	181000	465700100	9240	9240	9240	9240	0
109	20240621	180900	465700100	9240	9240	9240	9240	0
110	20240621	180800	465700100	9240	9240	9240	9240	0
111	20240621	180700	465700100	9240	9240	9240	9240	0
112	20240621	180600	465700100	9240	9240	9240	9240	0
113	20240621	180500	465700100	9240	9240	9240	9240	0
114	20240621	180400	465700100	9240	9240	9240	9240	0
115	20240621	180300	465700100	9240	9240	9240	9240	0
116	20240621	180200	465700100	9240	9240	9240	9240	0
117	20240621	180100	465700100	9240	9240	9240	9240	0
118	20240621	180000	465700100	9240	9240	9240	9240	0
119	20240621	175900	465700100	9240	9240	9240	9240	0
120	20240621	175800	465700100	9240	9240	9240	9240	0
121	20240621	175700	465700100	9240	9240	9240	9240	0
122	20240621	175600	465700100	9240	9240	9240	9240	3378
123	20240621	175500	465700100	9240	9240	9240	9240	0
124	20240621	175400	465700100	9240	9240	9240	9240	0
125	20240621	175300	465700100	9240	9240	9240	9240	0
126	20240621	175200	465700100	9240	9240	9240	9240	0
127	20240621	175100	465700100	9240	9240	9240	9240	0
128	20240621	175000	465700100	9240	9240	9240	9240	0
129	20240621	174900	465700100	9240	9240	9240	9240	0
130	20240621	174800	465700100	9240	9240	9240	9240	0
131	20240621	174700	465700100	9240	9240	9240	9240	0
132	20240621	174600	465700100	9240	9240	9240	9240	0
133	20240621	174500	465700100	9240	9240	9240	9240	0
134	20240621	174400	465700100	9240	9240	9240	9240	0
135	20240621	174300	465700100	9240	9240	9240	9240	0
136	20240621	174200	465700100	9240	9240	9240	9240	0
137	20240621	174100	465700100	9240	9240	9240	9240	0
138	20240621	174000	465700100	9240	9240	9240	9240	0
139	20240621	173900	465700100	9240	9240	9240	9240	0
140	20240621	173800	465700100	9240	9240	9240	9240	0
141	20240621	173700	465700100	9240	9240	9240	9240	0
142	20240621	173600	465700100	9240	9240	9240	9240	0
143	20240621	173500	465700100	9240	9240	9240	9240	0
144	20240621	173400	465700100	9240	9240	9240	9240	0
145	20240621	173300	465700100	9240	9240	9240	9240	0
146	20240621	173200	465700100	9240	9240	9240	9240	0
147	20240621	173100	465700100	9240	9240	9240	9240	0
148	20240621	173000	465700100	9240	9240	9240	9240	0
149	20240621	172900	465700100	9240	9240	9240	9240	0
150	20240621	172800	465700100	9240	9240	9240	9240	0
151	20240621	172700	465700100	9240	9240	9240	9240	0
152	20240621	172600	465700100	9240	9240	9240	9240	3378
153	20240621	172500	465700100	9240	9240	9240	9240	0
154	20240621	172400	465700100	9240	9240	9240	9240	0
155	20240621	172300	465700100	9240	9240	9240	9240	0
156	20240621	172200	465700100	9240	9240	9240	9240	0
157	20240621	172100	465700100	9240	9240	9240	9240	0
158	20240621	172000	465700100	9240	9240	9240	9240	0
159	20240621	171900	465700100	9240	9240	9240	9240	0
160	20240621	171800	465700100	9240	9240	9240	9240	0
161	20240621	171700	465700100	9240	9240	9240	9240	0
162	20240621	171600	465700100	9240	9240	9240	9240	0
163	20240621	171500	465700100	9240	9240	9240	9240	0
164	20240621	171400	465700100	9240	9240	9240	9240	0
165	20240621	171300	465700100	9240	9240	9240	9240	0
166	20240621	171200	465700100	9240	9240	9240	9240	0
167	20240621	171100	465700100	9240	9240	9240	9240	0
168	20240621	171000	465700100	9240	9240	9240	9240	0
169	20240621	170900	465700100	9240	9240	9240	9240	0
170	20240621	170800	465700100	9240	9240	9240	9240	0
171	20240621	170700	465700100	9240	9240	9240	9240	0
172	20240621	170600	465700100	9240	9240	9240	9240	0
173	20240621	170500	465700100	9240	9240	9240	9240	0
174	20240621	170400	465700100	9240	9240	9240	9240	0
175	20240621	170300	465700100	9240	9240	9240	9240	0
176	20240621	170200	465700100	9240	9240	9240	9240	0
177	20240621	170100	465700100	9240	9240	9240	9240	0
178	20240621	170000	465700100	9240	9240	9240	9240	0
179	20240621	165900	465700100	9240	9240	9240	9240	0
180	20240621	165800	465700100	9240	9240	9240	9240	0
181	20240621	165700	465700100	9240	9240	9240	9240	0
182	20240621	165600	465700100	9240	9240	9240	9240	3378
183	20240621	165500	465700100	9240	9240	9240	9240	0
184	20240621	165400	465700100	9240	9240	9240	9240	0
185	20240621	165300	465700100	9240	9240	9240	9240	0
186	20240621	165200	465700100	9240	9240	9240	9240	0
187	20240621	165100	465700100	9240	9240	9240	9240	0
188	20240621	165000	465700100	9240	9240	9240	9240	0
189	20240621	164900	465700100	9240	9240	9240	9240	0
190	20240621	164800	465700100	9240	9240	9240	9240	0
191	20240621	164700	465700100	9240	9240	9240	9240	0
192	20240621	164600	465700100	9240	9240	9240	9240	0
193	20240621	164500	465700100	9240	9240	9240	9240	0
194	20240621	164400	465700100	9240	9240	9240	9240	0
195	20240621	164300	465700100	9240	9240	9240	9240	0
196	20240621	164200	465700100	9240	9240	9240	9240	0
197	20240621	164100	465700100	9240	9240	9240	9240	0
198	20240621	164000	465700100	9240	9240	9240	9240	0
199	20240621	163900	465700100	9240	9240	9240	9240	0
200	20240621	163800	465700100	9240	9240	9240	9240	0
201	20240621	163700	465700100	9240	9240	9240	9240	0
202	20240621	163600	465700100	9240	9240	9240	9240	0
203	20240621	163500	465700100	9240	9240	9240	9240	0
204	20240621	163400	465700100	9240	9240	9240	9240	0
205	20240621	163300	465700100	9240	9240	9240	9240	0
206	20240621	163200	465700100	9240	9240	9240	9240	0
207	20240621	163100	465700100	9240	9240	9240	9240	0
208	20240621	163000	465700100	9240	9240	9240	9240	0
209	20240621	162900	465700100	9240	9240	9240	9240	0
210	20240621	162800	465700100	9240	9240	9240	9240	0
211	20240621	162700	465700100	9240	9240	9240	9240	0
212	20240621	162600	465700100	9240	9240	9240	9240	3378
213	20240621	162500	465700100	9240	9240	9240	9240	0
214	20240621	162400	465700100	9240	9240	9240	9240	0
215	20240621	162300	465700100	9240	9240	9240	9240	0
216	20240621	162200	465700100	9240	9240	9240	9240	0
217	20240621	162100	465700100	9240	9240	9240	9240	0
218	20240621	162000	465700100	9240	9240	9240	9240	0
219	20240621	161900	465700100	9240	9240	9240	9240	0
220	20240621	161800	465700100	9240	9240	9240	9240	0
221	20240621	161700	465700100	9240	9240	9240	9240	0
222	20240621	161600	465700100	9240	9240	9240	9240	0
223	20240621	161500	465700100	9240	9240	9240	9240	0
224	20240621	161400	465700100	9240	9240	9240	9240	0
225	20240621	161300	465700100	9240	9240	9240	9240	0
226	20240621	161200	465700100	9240	9240	9240	9240	0
227	20240621	161100	465700100	9240	9240	9240	9240	0
228	20240621	161000	465700100	9240	9240	9240	9240	0
229	20240621	160900	465700100	9240	9240	9240	9240	0
230	20240621	160800	465700100	9240	9240	9240	9240	0
231	20240621	160700	465700100	9240	9240	9240	9240	0
232	20240621	160600	465700100	9240	9240	9240	9240	0
233	20240621	160500	465700100	9240	9240	9240	9240	0
234	20240621	160400	465700100	9240	9240	9240	9240	0
235	20240621	160300	465700100	9240	9240	9240	9240	0
236	20240621	160200	465700100	9240	9240	9240	9240	0
237	20240621	160100	465700100	9240	9240	9240	9240	0
238	20240621	160000	465700100	9240	9240	9240	9240	0
239	20240621	155900	465700100	9240	9240	9240	9240	0
240	20240621	155800	465700100	9240	9240	9240	9240	0
241	20240621	155700	465700100	9240	9240	9240	9240	0
242	20240621	155600	465700100	9240	9240	9240	9240	3378
243	20240621	155500	465700100	9240	9240	9240	9240	0
244	20240621	155400	465700100	9240	9240	9240	9240	0
245	20240621	155300	465700100	9240	9240	9240	9240	0
246	20240621	155200	465700100	9240	9240	9240	9240	0
247	20240621	155100	465700100	9240	9240	9240	9240	0
248	20240621	155000	465700100	9240	9240	9240	9240	0
249	20240621	154900	465700100	9240	9240	9240	9240	0
250	20240621	154800	465700100	9240	9240	9240	9240	0
251	20240621	154700	465700100	9240	9240	9240	9240	0
252	20240621	154600	465700100	9240	9240	9240	9240	0
253	20240621	154500	465700100	9240	9240	9240	9240	0
254	20240621	154400	465700100	9240	9240	9240	9240	0
255	20240621	154300	465700100	9240	9240	9240	9240	0
256	20240621	154200	465700100	9240	9240	9240	9240	0
257	20240621	154100	465700100	9240	9240	9240	9240	0
258	20240621	154000	465700100	9240	9240	9240	9240	0
259	20240621	153900	465700100	9240	9240	9240	9240	0
260	20240621	153800	465700100	9240	9240	9240	9240	0
261	20240621	153700	465700100	9240	9240	9240	9240	0
262	20240621	153600	465700100	9240	9240	9240	9240	0
263	20240621	153500	465700100	9240	9240	9240	9240	0
264	20240621	153400	465700100	9240	9240	9240	9240	0
265	20240621	153300	465700100	9240	9240	9240	9240	0
266	20240621	153200	465700100	9240	9240	9240	9240	0
267	20240621	153100	465700100	9240	9240	9240	9240	0
268	20240621	153000	465700100	9240	9240	9240	9240	3378
269	20240621	152900	434487380	9200	9200	9200	9200	0
270	20240621	152800	434487380	9200	9200	9200	9200	0
271	20240621	152700	434487380	9200	9200	9200	9200	0
272	20240621	152600	434487380	9200	9200	9200	9200	0
273	20240621	152500	434487380	9200	9200	9200	9200	0
274	20240621	152400	434487380	9200	9200	9200	9200	0
275	20240621	152300	434487380	9200	9200	9200	9200	0
276	20240621	152200	434487380	9200	9200	9200	9200	0
277	20240621	152100	434487380	9200	9200	9200	9200	0
278	20240621	152000	434487380	9200	9200	9200	9200	0
279	20240621	151900	434487380	9200	9190	9200	9190	3
280	20240621	151800	434459800	9200	9200	9200	9200	0
281	20240621	151700	434459800	9200	9200	9200	9200	0
282	20240621	151600	434459800	9200	9200	9200	9200	71
283	20240621	151500	433806600	9210	9200	9210	9200	151
284	20240621	151400	432417390	9200	9200	9200	9200	46
285	20240621	151300	431994190	9210	9210	9210	9210	0
286	20240621	151200	431994190	9210	9210	9210	9210	0
287	20240621	151100	431994190	9210	9200	9210	9200	45
288	20240621	151000	431580170	9200	9200	9200	9200	10
289	20240621	150900	431488170	9200	9200	9200	9200	0
290	20240621	150800	431488170	9200	9200	9200	9200	0
291	20240621	150700	431488170	9200	9200	9200	9200	100
292	20240621	150600	430568170	9190	9190	9190	9190	10
293	20240621	150500	430476270	9180	9180	9180	9180	3
294	20240621	150400	430448730	9200	9200	9200	9200	108
295	20240621	150300	429455130	9200	9200	9200	9200	19
296	20240621	150200	429280330	9200	9200	9200	9200	0
297	20240621	150100	429280330	9200	9200	9200	9200	0
298	20240621	150000	429280330	9200	9200	9200	9200	0
299	20240621	145900	429280330	9200	9200	9200	9200	0
300	20240621	145800	429280330	9200	9200	9200	9200	0
301	20240621	145700	429280330	9200	9200	9200	9200	0
302	20240621	145600	429280330	9200	9190	9200	9190	4
303	20240621	145500	429243560	9170	9190	9190	9170	578
304	20240621	145400	423941300	9190	9190	9190	9190	0
305	20240621	145300	423941300	9190	9190	9190	9190	0
306	20240621	145200	423941300	9190	9200	9200	9190	507
307	20240621	145100	419281960	9190	9190	9190	9190	0
308	20240621	145000	419281960	9190	9210	9210	9190	200
309	20240621	144900	417440960	9210	9210	9210	9210	110
310	20240621	144800	416427860	9220	9220	9220	9220	2
311	20240621	144700	416409420	9210	9210	9210	9210	0
312	20240621	144600	416409420	9210	9210	9210	9210	0
313	20240621	144500	416409420	9210	9210	9210	9210	0
314	20240621	144400	416409420	9210	9210	9210	9210	0
315	20240621	144300	416409420	9210	9210	9210	9210	0
316	20240621	144200	416409420	9210	9210	9210	9210	0
317	20240621	144100	416409420	9210	9210	9210	9210	0
318	20240621	144000	416409420	9210	9210	9210	9210	50
319	20240621	143900	415948920	9210	9210	9210	9210	93
320	20240621	143800	415092390	9210	9200	9210	9200	56
321	20240621	143700	414577180	9210	9210	9210	9210	0
322	20240621	143600	414577180	9210	9180	9210	9180	21
323	20240621	143500	414384250	9170	9170	9170	9170	0
324	20240621	143400	414384250	9170	9170	9170	9170	45
325	20240621	143300	413971600	9180	9180	9180	9180	94
326	20240621	143200	413108680	9200	9200	9200	9200	0
327	20240621	143100	413108680	9200	9200	9200	9200	0
328	20240621	143000	413108680	9200	9200	9200	9200	0
329	20240621	142900	413108680	9200	9200	9200	9200	0
330	20240621	142800	413108680	9200	9200	9200	9200	0
331	20240621	142700	413108680	9200	9200	9200	9200	0
332	20240621	142600	413108680	9200	9200	9200	9200	1
333	20240621	142500	413099480	9180	9180	9180	9180	0
334	20240621	142400	413099480	9180	9180	9180	9180	0
335	20240621	142300	413099480	9180	9180	9180	9180	94
336	20240621	142200	412236560	9200	9200	9200	9200	0
337	20240621	142100	412236560	9200	9190	9200	9190	2
338	20240621	142000	412218170	9190	9190	9190	9190	100
339	20240621	141900	411299170	9190	9190	9190	9190	0
340	20240621	141800	411299170	9190	9190	9190	9190	0
341	20240621	141700	411299170	9190	9190	9190	9190	0
342	20240621	141600	411299170	9190	9190	9190	9190	180
343	20240621	141500	409644970	9220	9220	9220	9220	0
344	20240621	141400	409644970	9220	9220	9220	9220	1
345	20240621	141300	409635750	9210	9210	9210	9210	0
346	20240621	141200	409635750	9210	9210	9210	9210	0
347	20240621	141100	409635750	9210	9200	9210	9190	354
348	20240621	141000	406377230	9210	9220	9220	9210	235
349	20240621	140900	404212610	9220	9220	9220	9220	0
350	20240621	140800	404212610	9220	9220	9220	9220	555
351	20240621	140700	399095510	9220	9220	9220	9220	0
352	20240621	140600	399095510	9220	9220	9220	9220	0
353	20240621	140500	399095510	9220	9220	9220	9220	0
354	20240621	140400	399095510	9220	9220	9220	9220	0
355	20240621	140300	399095510	9220	9220	9220	9220	74
356	20240621	140200	398413230	9210	9210	9210	9210	0
357	20240621	140100	398413230	9210	9210	9210	9210	0
358	20240621	140000	398413230	9210	9220	9220	9210	16
359	20240621	135900	398265860	9210	9210	9210	9210	15
360	20240621	135800	398127710	9210	9210	9210	9210	274
361	20240621	135700	395604170	9260	9260	9260	9260	0
362	20240621	135600	395604170	9260	9260	9260	9260	0
363	20240621	135500	395604170	9260	9260	9260	9260	0
364	20240621	135400	395604170	9260	9260	9260	9260	0
365	20240621	135300	395604170	9260	9260	9260	9260	0
366	20240621	135200	395604170	9260	9260	9260	9260	0
367	20240621	135100	395604170	9260	9260	9260	9260	0
368	20240621	135000	395604170	9260	9260	9260	9260	0
369	20240621	134900	395604170	9260	9260	9260	9260	0
370	20240621	134800	395604170	9260	9260	9260	9260	1
371	20240621	134700	395594910	9200	9200	9200	9200	1
372	20240621	134600	395585710	9250	9250	9250	9250	0
373	20240621	134500	395585710	9250	9250	9250	9250	0
374	20240621	134400	395585710	9250	9240	9250	9240	1000
375	20240621	134300	386338590	9240	9240	9240	9240	1
376	20240621	134200	386329350	9200	9200	9200	9200	20
377	20240621	134100	386145350	9230	9230	9230	9230	0
378	20240621	134000	386145350	9230	9230	9230	9230	0
379	20240621	133900	386145350	9230	9230	9230	9230	0
380	20240621	133800	386145350	9230	9230	9230	9230	0
381	20240621	133700	386145350	9230	9230	9230	9230	0
382	20240621	133600	386145350	9230	9230	9230	9230	0
383	20240621	133500	386145350	9230	9230	9230	9230	0
384	20240621	133400	386145350	9230	9230	9230	9230	0
385	20240621	133300	386145350	9230	9230	9230	9230	237
386	20240621	133200	383957840	9280	9280	9280	9280	0
387	20240621	133100	383957840	9280	9280	9280	9280	0
388	20240621	133000	383957840	9280	9280	9280	9280	0
389	20240621	132900	383957840	9280	9280	9280	9280	0
390	20240621	132800	383957840	9280	9200	9280	9200	1200
391	20240621	132700	372870940	9200	9200	9200	9200	200
392	20240621	132600	371030940	9200	9200	9200	9200	21
393	20240621	132500	370837740	9190	9190	9190	9190	0
394	20240621	132400	370837740	9190	9190	9190	9190	0
395	20240621	132300	370837740	9190	9190	9190	9190	0
396	20240621	132200	370837740	9190	9190	9190	9190	3
397	20240621	132100	370810170	9190	9190	9190	9190	295
398	20240621	132000	368099120	9170	9170	9170	9170	0
399	20240621	131900	368099120	9170	9170	9170	9170	0
400	20240621	131800	368099120	9170	9170	9170	9170	1
401	20240621	131700	368089950	9180	9190	9190	9180	212
402	20240621	131600	366142730	9190	9190	9190	9190	0
403	20240621	131500	366142730	9190	9190	9190	9190	0
404	20240621	131400	366142730	9190	9190	9190	9190	0
405	20240621	131300	366142730	9190	9190	9190	9190	54
406	20240621	131200	365646470	9190	9190	9190	9190	0
407	20240621	131100	365646470	9190	9190	9190	9190	0
408	20240621	131000	365646470	9190	9190	9190	9190	4
409	20240621	130900	365609710	9200	9200	9200	9200	0
410	20240621	130800	365609710	9200	9200	9200	9200	0
411	20240621	130700	365609710	9200	9200	9200	9200	0
412	20240621	130600	365609710	9200	9200	9200	9200	0
413	20240621	130500	365609710	9200	9200	9200	9200	0
414	20240621	130400	365609710	9200	9200	9200	9200	0
415	20240621	130300	365609710	9200	9200	9200	9200	0
416	20240621	130200	365609710	9200	9200	9200	9200	0
417	20240621	130100	365609710	9200	9200	9200	9200	218
418	20240621	130000	363604110	9210	9210	9210	9210	0
419	20240621	125900	363604110	9210	9210	9210	9210	446
420	20240621	125800	359496450	9210	9210	9210	9210	72
421	20240621	125700	358833330	9210	9210	9210	9210	500
422	20240621	125600	354228330	9200	9200	9200	9200	0
423	20240621	125500	354228330	9200	9200	9200	9200	0
424	20240621	125400	354228330	9200	9200	9200	9200	0
425	20240621	125300	354228330	9200	9200	9200	9200	0
426	20240621	125200	354228330	9200	9200	9200	9200	0
427	20240621	125100	354228330	9200	9200	9200	9200	100
428	20240621	125000	353308330	9200	9200	9200	9200	0
429	20240621	124900	353308330	9200	9200	9200	9200	0
430	20240621	124800	353308330	9200	9200	9200	9200	0
431	20240621	124700	353308330	9200	9200	9200	9200	0
432	20240621	124600	353308330	9200	9200	9200	9200	66
433	20240621	124500	352701130	9180	9180	9180	9180	0
434	20240621	124400	352701130	9180	9180	9180	9180	2
435	20240621	124300	352682770	9180	9180	9180	9180	0
436	20240621	124200	352682770	9180	9170	9180	9170	482
437	20240621	124100	348258390	9170	9170	9170	9170	0
438	20240621	124000	348258390	9170	9170	9170	9170	10
439	20240621	123900	348166690	9170	9170	9170	9170	0
440	20240621	123800	348166690	9170	9170	9170	9170	0
441	20240621	123700	348166690	9170	9170	9170	9170	10
442	20240621	123600	348074990	9160	9160	9160	9160	0
443	20240621	123500	348074990	9160	9160	9160	9160	0
444	20240621	123400	348074990	9160	9160	9160	9160	0
445	20240621	123300	348074990	9160	9160	9160	9160	100
446	20240621	123200	347158990	9170	9170	9170	9170	0
447	20240621	123100	347158990	9170	9170	9170	9170	0
448	20240621	123000	347158990	9170	9170	9170	9170	0
449	20240621	122900	347158990	9170	9170	9170	9170	0
450	20240621	122800	347158990	9170	9170	9170	9170	0
451	20240621	122700	347158990	9170	9170	9170	9170	0
452	20240621	122600	347158990	9170	9170	9170	9170	0
453	20240621	122500	347158990	9170	9170	9170	9170	0
454	20240621	122400	347158990	9170	9170	9170	9170	0
455	20240621	122300	347158990	9170	9170	9170	9170	1
456	20240621	122200	347149820	9150	9150	9150	9150	0
457	20240621	122100	347149820	9150	9150	9150	9150	0
458	20240621	122000	347149820	9150	9150	9150	9150	50
459	20240621	121900	346692320	9170	9170	9170	9170	0
460	20240621	121800	346692320	9170	9180	9180	9160	229
461	20240621	121700	344594650	9170	9170	9170	9170	0
462	20240621	121600	344594650	9170	9190	9190	9170	195
463	20240621	121500	342805590	9200	9200	9200	9200	1
464	20240621	121400	342796390	9200	9200	9200	9200	0
465	20240621	121300	342796390	9200	9200	9200	9200	0
466	20240621	121200	342796390	9200	9200	9200	9200	0
467	20240621	121100	342796390	9200	9200	9200	9200	0
468	20240621	121000	342796390	9200	9200	9200	9200	0
469	20240621	120900	342796390	9200	9200	9200	9200	0
470	20240621	120800	342796390	9200	9200	9200	9200	3
471	20240621	120700	342768790	9190	9190	9190	9190	0
472	20240621	120600	342768790	9190	9190	9190	9190	0
473	20240621	120500	342768790	9190	9190	9190	9190	0
474	20240621	120400	342768790	9190	9190	9190	9190	26
475	20240621	120300	342529850	9200	9200	9200	9200	0
476	20240621	120200	342529850	9200	9200	9200	9200	0
477	20240621	120100	342529850	9200	9200	9200	9200	0
478	20240621	120000	342529850	9200	9210	9210	9200	354
479	20240621	115900	339270410	9210	9210	9210	9210	9
480	20240621	115800	339187520	9200	9200	9200	9200	100
481	20240621	115700	338267520	9200	9200	9200	9200	0
482	20240621	115600	338267520	9200	9200	9200	9200	36
483	20240621	115500	337936320	9200	9200	9200	9200	243
484	20240621	115400	335700720	9210	9210	9210	9210	0
485	20240621	115300	335700720	9210	9210	9210	9210	178
486	20240621	115200	334061340	9210	9230	9230	9210	303
487	20240621	115100	331269970	9230	9230	9230	9230	1
488	20240621	115000	331260740	9250	9250	9250	9250	0
489	20240621	114900	331260740	9250	9250	9250	9250	0
490	20240621	114800	331260740	9250	9250	9250	9250	0
491	20240621	114700	331260740	9250	9240	9250	9240	100
492	20240621	114600	330336110	9240	9240	9240	9240	1
493	20240621	114500	330326870	9240	9240	9240	9240	0
494	20240621	114400	330326870	9240	9230	9240	9230	11
495	20240621	114300	330225240	9230	9230	9230	9230	1
496	20240621	114200	330216010	9230	9230	9230	9230	261
497	20240621	114100	327806980	9230	9230	9230	9230	0
498	20240621	114000	327806980	9230	9230	9230	9230	0
499	20240621	113900	327806980	9230	9230	9230	9230	0
500	20240621	113800	327806980	9230	9230	9230	9230	1
501	20240621	113700	327797750	9210	9210	9210	9210	0
502	20240621	113600	327797750	9210	9210	9210	9210	0
503	20240621	113500	327797750	9210	9210	9210	9210	18
504	20240621	113400	327631970	9210	9210	9210	9210	0
505	20240621	113300	327631970	9210	9210	9210	9210	0
506	20240621	113200	327631970	9210	9210	9210	9210	0
507	20240621	113100	327631970	9210	9210	9210	9210	0
508	20240621	113000	327631970	9210	9210	9210	9210	0
509	20240621	112900	327631970	9210	9210	9210	9210	0
510	20240621	112800	327631970	9210	9210	9210	9210	0
511	20240621	112700	327631970	9210	9210	9210	9210	0
512	20240621	112600	327631970	9210	9210	9210	9210	0
513	20240621	112500	327631970	9210	9210	9210	9210	10
514	20240621	112400	327539870	9210	9210	9210	9210	0
515	20240621	112300	327539870	9210	9210	9210	9210	0
516	20240621	112200	327539870	9210	9210	9210	9210	0
517	20240621	112100	327539870	9210	9210	9210	9210	876
518	20240621	112000	319471910	9200	9200	9200	9200	0
519	20240621	111900	319471910	9200	9200	9200	9200	0
520	20240621	111800	319471910	9200	9200	9200	9200	0
521	20240621	111700	319471910	9200	9210	9210	9200	500
522	20240621	111600	314869270	9210	9210	9210	9210	0
523	20240621	111500	314869270	9210	9210	9210	9210	4
524	20240621	111400	314832430	9210	9220	9220	9210	25
525	20240621	111300	314601980	9220	9220	9220	9220	0
526	20240621	111200	314601980	9220	9220	9220	9220	0
527	20240621	111100	314601980	9220	9220	9220	9220	0
528	20240621	111000	314601980	9220	9220	9220	9220	0
529	20240621	110900	314601980	9220	9220	9220	9220	0
530	20240621	110800	314601980	9220	9220	9220	9220	0
531	20240621	110700	314601980	9220	9230	9230	9220	60
532	20240621	110600	314048400	9250	9250	9250	9250	0
533	20240621	110500	314048400	9250	9250	9250	9250	0
534	20240621	110400	314048400	9250	9230	9250	9230	32
535	20240621	110300	313752680	9250	9250	9250	9250	0
536	20240621	110200	313752680	9250	9250	9250	9250	0
537	20240621	110100	313752680	9250	9250	9250	9250	0
538	20240621	110000	313752680	9250	9250	9250	9250	0
539	20240621	105900	313752680	9250	9250	9250	9250	10
540	20240621	105800	313660180	9240	9240	9240	9240	260
541	20240621	105700	311257780	9230	9230	9230	9230	1
542	20240621	105600	311248550	9240	9240	9240	9240	0
543	20240621	105500	311248550	9240	9250	9250	9240	541
544	20240621	105400	306245110	9260	9260	9260	9260	211
545	20240621	105300	304291250	9250	9250	9250	9250	0
546	20240621	105200	304291250	9250	9250	9250	9250	0
547	20240621	105100	304291250	9250	9250	9250	9250	41
548	20240621	105000	303912000	9250	9270	9270	9250	742
549	20240621	104900	297047140	9280	9280	9280	9280	0
550	20240621	104800	297047140	9280	9330	9330	9280	230
551	20240621	104700	294912690	9280	9280	9280	9280	32
552	20240621	104600	294615730	9310	9360	9390	9300	3145
553	20240621	104500	265136390	9370	9380	9380	9310	36
554	20240621	104400	264800980	9330	9270	9430	9270	2357
555	20240621	104300	242798010	9270	9260	9270	9260	88
556	20240621	104200	241983120	9250	9250	9250	9250	0
557	20240621	104100	241983120	9250	9250	9250	9250	13
558	20240621	104000	241862870	9250	9250	9250	9250	4
559	20240621	103900	241825870	9240	9240	9240	9240	71
560	20240621	103800	241169830	9230	9230	9230	9230	69
561	20240621	103700	240532960	9240	9240	9240	9240	190
562	20240621	103600	238777360	9260	9260	9260	9260	0
563	20240621	103500	238777360	9260	9260	9260	9260	2
564	20240621	103400	238758840	9270	9270	9270	9270	36
565	20240621	103300	238425120	9270	9270	9270	9270	0
566	20240621	103200	238425120	9270	9270	9270	9270	0
567	20240621	103100	238425120	9270	9270	9270	9270	0
568	20240621	103000	238425120	9270	9270	9270	9270	0
569	20240621	102900	238425120	9270	9270	9270	9270	8
570	20240621	102800	238350960	9270	9270	9270	9270	0
571	20240621	102700	238350960	9270	9270	9270	9270	0
572	20240621	102600	238350960	9270	9270	9270	9270	0
573	20240621	102500	238350960	9270	9260	9270	9260	10
574	20240621	102400	238258310	9270	9270	9270	9270	274
575	20240621	102300	235718330	9250	9250	9250	9250	500
576	20240621	102200	231093330	9250	9250	9250	9250	54
577	20240621	102100	230593830	9250	9250	9250	9250	1
578	20240621	102000	230584580	9250	9250	9250	9250	251
579	20240621	101900	228262830	9250	9250	9250	9250	0
580	20240621	101800	228262830	9250	9250	9250	9250	0
581	20240621	101700	228262830	9250	9250	9250	9250	0
582	20240621	101600	228262830	9250	9250	9250	9250	0
583	20240621	101500	228262830	9250	9250	9250	9250	3
584	20240621	101400	228235080	9280	9280	9280	9280	1
585	20240621	101300	228225800	9280	9300	9300	9280	91
586	20240621	101200	227380710	9300	9240	9300	9240	4726
587	20240621	101100	183515730	9230	9230	9230	9230	2
588	20240621	101000	183497270	9230	9230	9230	9230	0
589	20240621	100900	183497270	9230	9190	9230	9190	1458
590	20240621	100800	170065830	9170	9170	9170	9170	1
591	20240621	100700	170056660	9190	9190	9190	9190	0
592	20240621	100600	170056660	9190	9190	9190	9190	0
593	20240621	100500	170056660	9190	9190	9190	9190	100
594	20240621	100400	169137660	9170	9170	9170	9170	1
595	20240621	100300	169128490	9180	9180	9180	9180	1
596	20240621	100200	169119310	9170	9170	9170	9170	0
597	20240621	100100	169119310	9170	9170	9170	9170	31
598	20240621	100000	168835040	9170	9170	9170	9170	0
599	20240621	095900	168835040	9170	9170	9170	9170	0
600	20240621	095800	168835040	9170	9170	9170	9170	0
601	20240621	095700	168835040	9170	9170	9170	9170	0
602	20240621	095600	168835040	9170	9170	9190	9170	609
603	20240621	095500	163250480	9180	9150	9180	9150	475
604	20240621	095400	158895320	9150	9110	9150	9110	130
605	20240621	095300	157708530	9110	9110	9110	9110	0
606	20240621	095200	157708530	9110	9110	9110	9110	0
607	20240621	095100	157708530	9110	9110	9110	9110	320
608	20240621	095000	154793330	9110	9110	9110	9110	0
609	20240621	094900	154793330	9110	9110	9110	9110	0
610	20240621	094800	154793330	9110	9110	9110	9110	4
611	20240621	094700	154756890	9110	9110	9110	9110	0
612	20240621	094600	154756890	9110	9110	9110	9110	16
613	20240621	094500	154611130	9110	9110	9110	9110	17
614	20240621	094400	154456260	9110	9110	9110	9110	0
615	20240621	094300	154456260	9110	9110	9110	9110	0
616	20240621	094200	154456260	9110	9110	9110	9110	0
617	20240621	094100	154456260	9110	9110	9110	9110	0
618	20240621	094000	154456260	9110	9110	9110	9110	46
619	20240621	093900	154037200	9100	9100	9100	9100	0
620	20240621	093800	154037200	9100	9100	9100	9100	0
621	20240621	093700	154037200	9100	9110	9110	9100	657
622	20240621	093600	148054120	9110	9110	9110	9110	100
623	20240621	093500	147143120	9130	9130	9130	9130	0
624	20240621	093400	147143120	9130	9130	9130	9130	680
625	20240621	093300	140934720	9130	9130	9130	9130	0
626	20240621	093200	140934720	9130	9130	9130	9130	100
627	20240621	093100	140021720	9130	9170	9170	9130	101
628	20240621	093000	139099550	9130	9140	9140	9130	450
629	20240621	092900	134986610	9170	9170	9170	9170	113
630	20240621	092800	133950400	9140	9140	9140	9140	0
631	20240621	092700	133950400	9140	9140	9170	9140	208
632	20240621	092600	132048980	9130	9130	9130	9130	145
633	20240621	092500	130725130	9140	9160	9160	9140	51
634	20240621	092400	130258190	9160	9160	9160	9160	71
635	20240621	092300	129607830	9160	9160	9160	9160	1
636	20240621	092200	129598670	9160	9130	9160	9130	142
637	20240621	092100	128300950	9130	9120	9130	9110	332
638	20240621	092000	125275460	9130	9150	9150	9120	658
639	20240621	091900	119260990	9170	9180	9180	9160	479
640	20240621	091800	114867200	9180	9180	9180	9180	20
641	20240621	091700	114683600	9180	9200	9200	9180	788
642	20240621	091600	107447320	9180	9180	9180	9160	392
643	20240621	091500	103852680	9200	9190	9200	9190	820
644	20240621	091400	96308740	9160	9230	9230	9160	1255
645	20240621	091300	84769950	9230	9220	9280	9220	2471
646	20240621	091200	61903110	9220	9240	9240	9160	1470
647	20240621	091100	48349020	9250	9130	9250	9130	1217
648	20240621	091000	37145460	9110	9060	9110	9060	1402
649	20240621	090900	24427920	9030	9060	9060	9030	175
650	20240621	090800	22847400	9090	9060	9100	9060	470
651	20240621	090700	18588090	9020	9020	9020	9020	0
652	20240621	090600	18588090	9020	9050	9050	9020	310
653	20240621	090500	15782890	9050	9050	9050	9050	1091
654	20240621	090400	5909340	8940	8940	8940	8940	38
655	20240621	090300	5569620	9070	8980	9070	8980	50
656	20240621	090200	5118480	8980	8980	8980	8980	1
657	20240621	090100	5109500	8920	8920	8920	8920	0
658	20240621	090000	5109500	8920	8900	8920	8900	469