KissMeData/037460/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	192000	395107740	8910	8910	8910	8910	868
3	20240619	191900	395107740	8910	8910	8910	8910	0
4	20240619	191800	395107740	8910	8910	8910	8910	0
5	20240619	191700	395107740	8910	8910	8910	8910	0
6	20240619	191600	395107740	8910	8910	8910	8910	0
7	20240619	191500	395107740	8910	8910	8910	8910	0
8	20240619	191400	395107740	8910	8910	8910	8910	0
9	20240619	191300	395107740	8910	8910	8910	8910	0
10	20240619	191200	395107740	8910	8910	8910	8910	0
11	20240619	191100	395107740	8910	8910	8910	8910	0
12	20240619	191000	395107740	8910	8910	8910	8910	0
13	20240619	190900	395107740	8910	8910	8910	8910	0
14	20240619	190800	395107740	8910	8910	8910	8910	0
15	20240619	190700	395107740	8910	8910	8910	8910	0
16	20240619	190600	395107740	8910	8910	8910	8910	0
17	20240619	190500	395107740	8910	8910	8910	8910	0
18	20240619	190400	395107740	8910	8910	8910	8910	0
19	20240619	190300	395107740	8910	8910	8910	8910	0
20	20240619	190200	395107740	8910	8910	8910	8910	0
21	20240619	190100	395107740	8910	8910	8910	8910	0
22	20240619	190000	395107740	8910	8910	8910	8910	0
23	20240619	185900	395107740	8910	8910	8910	8910	0
24	20240619	185800	395107740	8910	8910	8910	8910	0
25	20240619	185700	395107740	8910	8910	8910	8910	0
26	20240619	185600	395107740	8910	8910	8910	8910	0
27	20240619	185500	395107740	8910	8910	8910	8910	0
28	20240619	185400	395107740	8910	8910	8910	8910	0
29	20240619	185300	395107740	8910	8910	8910	8910	0
30	20240619	185200	395107740	8910	8910	8910	8910	0
31	20240619	185100	395107740	8910	8910	8910	8910	0
32	20240619	185000	395107740	8910	8910	8910	8910	868
33	20240619	184900	395107740	8910	8910	8910	8910	0
34	20240619	184800	395107740	8910	8910	8910	8910	0
35	20240619	184700	395107740	8910	8910	8910	8910	0
36	20240619	184600	395107740	8910	8910	8910	8910	0
37	20240619	184500	395107740	8910	8910	8910	8910	0
38	20240619	184400	395107740	8910	8910	8910	8910	0
39	20240619	184300	395107740	8910	8910	8910	8910	0
40	20240619	184200	395107740	8910	8910	8910	8910	0
41	20240619	184100	395107740	8910	8910	8910	8910	0
42	20240619	184000	395107740	8910	8910	8910	8910	0
43	20240619	183900	395107740	8910	8910	8910	8910	0
44	20240619	183800	395107740	8910	8910	8910	8910	0
45	20240619	183700	395107740	8910	8910	8910	8910	0
46	20240619	183600	395107740	8910	8910	8910	8910	0
47	20240619	183500	395107740	8910	8910	8910	8910	0
48	20240619	183400	395107740	8910	8910	8910	8910	0
49	20240619	183300	395107740	8910	8910	8910	8910	0
50	20240619	183200	395107740	8910	8910	8910	8910	0
51	20240619	183100	395107740	8910	8910	8910	8910	0
52	20240619	183000	395107740	8910	8910	8910	8910	0
53	20240619	182900	395107740	8910	8910	8910	8910	0
54	20240619	182800	395107740	8910	8910	8910	8910	0
55	20240619	182700	395107740	8910	8910	8910	8910	0
56	20240619	182600	395107740	8910	8910	8910	8910	0
57	20240619	182500	395107740	8910	8910	8910	8910	0
58	20240619	182400	395107740	8910	8910	8910	8910	0
59	20240619	182300	395107740	8910	8910	8910	8910	0
60	20240619	182200	395107740	8910	8910	8910	8910	0
61	20240619	182100	395107740	8910	8910	8910	8910	0
62	20240619	182000	395107740	8910	8910	8910	8910	868
63	20240619	181900	395107740	8910	8910	8910	8910	0
64	20240619	181800	395107740	8910	8910	8910	8910	0
65	20240619	181700	395107740	8910	8910	8910	8910	0
66	20240619	181600	395107740	8910	8910	8910	8910	0
67	20240619	181500	395107740	8910	8910	8910	8910	0
68	20240619	181400	395107740	8910	8910	8910	8910	0
69	20240619	181300	395107740	8910	8910	8910	8910	0
70	20240619	181200	395107740	8910	8910	8910	8910	0
71	20240619	181100	395107740	8910	8910	8910	8910	0
72	20240619	181000	395107740	8910	8910	8910	8910	0
73	20240619	180900	395107740	8910	8910	8910	8910	0
74	20240619	180800	395107740	8910	8910	8910	8910	0
75	20240619	180700	395107740	8910	8910	8910	8910	0
76	20240619	180600	395107740	8910	8910	8910	8910	0
77	20240619	180500	395107740	8910	8910	8910	8910	0
78	20240619	180400	395107740	8910	8910	8910	8910	0
79	20240619	180300	395107740	8910	8910	8910	8910	0
80	20240619	180200	395107740	8910	8910	8910	8910	0
81	20240619	180100	395107740	8910	8910	8910	8910	0
82	20240619	180000	395107740	8910	8910	8910	8910	0
83	20240619	175900	395107740	8910	8910	8910	8910	0
84	20240619	175800	395107740	8910	8910	8910	8910	0
85	20240619	175700	395107740	8910	8910	8910	8910	0
86	20240619	175600	395107740	8910	8910	8910	8910	0
87	20240619	175500	395107740	8910	8910	8910	8910	0
88	20240619	175400	395107740	8910	8910	8910	8910	0
89	20240619	175300	395107740	8910	8910	8910	8910	0
90	20240619	175200	395107740	8910	8910	8910	8910	0
91	20240619	175100	395107740	8910	8910	8910	8910	0
92	20240619	175000	395107740	8910	8910	8910	8910	868
93	20240619	174900	395107740	8910	8910	8910	8910	0
94	20240619	174800	395107740	8910	8910	8910	8910	0
95	20240619	174700	395107740	8910	8910	8910	8910	0
96	20240619	174600	395107740	8910	8910	8910	8910	0
97	20240619	174500	395107740	8910	8910	8910	8910	0
98	20240619	174400	395107740	8910	8910	8910	8910	0
99	20240619	174300	395107740	8910	8910	8910	8910	0
100	20240619	174200	395107740	8910	8910	8910	8910	0
101	20240619	174100	395107740	8910	8910	8910	8910	0
102	20240619	174000	395107740	8910	8910	8910	8910	0
103	20240619	173900	395107740	8910	8910	8910	8910	0
104	20240619	173800	395107740	8910	8910	8910	8910	0
105	20240619	173700	395107740	8910	8910	8910	8910	0
106	20240619	173600	395107740	8910	8910	8910	8910	0
107	20240619	173500	395107740	8910	8910	8910	8910	0
108	20240619	173400	395107740	8910	8910	8910	8910	0
109	20240619	173300	395107740	8910	8910	8910	8910	0
110	20240619	173200	395107740	8910	8910	8910	8910	0
111	20240619	173100	395107740	8910	8910	8910	8910	0
112	20240619	173000	395107740	8910	8910	8910	8910	0
113	20240619	172900	395107740	8910	8910	8910	8910	0
114	20240619	172800	395107740	8910	8910	8910	8910	0
115	20240619	172700	395107740	8910	8910	8910	8910	0
116	20240619	172600	395107740	8910	8910	8910	8910	0
117	20240619	172500	395107740	8910	8910	8910	8910	0
118	20240619	172400	395107740	8910	8910	8910	8910	0
119	20240619	172300	395107740	8910	8910	8910	8910	0
120	20240619	172200	395107740	8910	8910	8910	8910	0
121	20240619	172100	395107740	8910	8910	8910	8910	0
122	20240619	172000	395107740	8910	8910	8910	8910	868
123	20240619	171900	395107740	8910	8910	8910	8910	0
124	20240619	171800	395107740	8910	8910	8910	8910	0
125	20240619	171700	395107740	8910	8910	8910	8910	0
126	20240619	171600	395107740	8910	8910	8910	8910	0
127	20240619	171500	395107740	8910	8910	8910	8910	0
128	20240619	171400	395107740	8910	8910	8910	8910	0
129	20240619	171300	395107740	8910	8910	8910	8910	0
130	20240619	171200	395107740	8910	8910	8910	8910	0
131	20240619	171100	395107740	8910	8910	8910	8910	0
132	20240619	171000	395107740	8910	8910	8910	8910	0
133	20240619	170900	395107740	8910	8910	8910	8910	0
134	20240619	170800	395107740	8910	8910	8910	8910	0
135	20240619	170700	395107740	8910	8910	8910	8910	0
136	20240619	170600	395107740	8910	8910	8910	8910	0
137	20240619	170500	395107740	8910	8910	8910	8910	0
138	20240619	170400	395107740	8910	8910	8910	8910	0
139	20240619	170300	395107740	8910	8910	8910	8910	0
140	20240619	170200	395107740	8910	8910	8910	8910	0
141	20240619	170100	395107740	8910	8910	8910	8910	0
142	20240619	170000	395107740	8910	8910	8910	8910	0
143	20240619	165900	395107740	8910	8910	8910	8910	0
144	20240619	165800	395107740	8910	8910	8910	8910	0
145	20240619	165700	395107740	8910	8910	8910	8910	0
146	20240619	165600	395107740	8910	8910	8910	8910	0
147	20240619	165500	395107740	8910	8910	8910	8910	0
148	20240619	165400	395107740	8910	8910	8910	8910	0
149	20240619	165300	395107740	8910	8910	8910	8910	0
150	20240619	165200	395107740	8910	8910	8910	8910	0
151	20240619	165100	395107740	8910	8910	8910	8910	0
152	20240619	165000	395107740	8910	8910	8910	8910	868
153	20240619	164900	395107740	8910	8910	8910	8910	0
154	20240619	164800	395107740	8910	8910	8910	8910	0
155	20240619	164700	395107740	8910	8910	8910	8910	0
156	20240619	164600	395107740	8910	8910	8910	8910	0
157	20240619	164500	395107740	8910	8910	8910	8910	0
158	20240619	164400	395107740	8910	8910	8910	8910	0
159	20240619	164300	395107740	8910	8910	8910	8910	0
160	20240619	164200	395107740	8910	8910	8910	8910	0
161	20240619	164100	395107740	8910	8910	8910	8910	0
162	20240619	164000	395107740	8910	8910	8910	8910	0
163	20240619	163900	395107740	8910	8910	8910	8910	0
164	20240619	163800	395107740	8910	8910	8910	8910	0
165	20240619	163700	395107740	8910	8910	8910	8910	0
166	20240619	163600	395107740	8910	8910	8910	8910	0
167	20240619	163500	395107740	8910	8910	8910	8910	0
168	20240619	163400	395107740	8910	8910	8910	8910	0
169	20240619	163300	395107740	8910	8910	8910	8910	0
170	20240619	163200	395107740	8910	8910	8910	8910	0
171	20240619	163100	395107740	8910	8910	8910	8910	0
172	20240619	163000	395107740	8910	8910	8910	8910	0
173	20240619	162900	395107740	8910	8910	8910	8910	0
174	20240619	162800	395107740	8910	8910	8910	8910	0
175	20240619	162700	395107740	8910	8910	8910	8910	0
176	20240619	162600	395107740	8910	8910	8910	8910	0
177	20240619	162500	395107740	8910	8910	8910	8910	0
178	20240619	162400	395107740	8910	8910	8910	8910	0
179	20240619	162300	395107740	8910	8910	8910	8910	0
180	20240619	162200	395107740	8910	8910	8910	8910	0
181	20240619	162100	395107740	8910	8910	8910	8910	0
182	20240619	162000	395107740	8910	8910	8910	8910	868
183	20240619	161900	395107740	8910	8910	8910	8910	0
184	20240619	161800	395107740	8910	8910	8910	8910	0
185	20240619	161700	395107740	8910	8910	8910	8910	0
186	20240619	161600	395107740	8910	8910	8910	8910	0
187	20240619	161500	395107740	8910	8910	8910	8910	0
188	20240619	161400	395107740	8910	8910	8910	8910	0
189	20240619	161300	395107740	8910	8910	8910	8910	0
190	20240619	161200	395107740	8910	8910	8910	8910	0
191	20240619	161100	395107740	8910	8910	8910	8910	0
192	20240619	161000	395107740	8910	8910	8910	8910	0
193	20240619	160900	395107740	8910	8910	8910	8910	0
194	20240619	160800	395107740	8910	8910	8910	8910	0
195	20240619	160700	395107740	8910	8910	8910	8910	0
196	20240619	160600	395107740	8910	8910	8910	8910	0
197	20240619	160500	395107740	8910	8910	8910	8910	0
198	20240619	160400	395107740	8910	8910	8910	8910	0
199	20240619	160300	395107740	8910	8910	8910	8910	0
200	20240619	160200	395107740	8910	8910	8910	8910	0
201	20240619	160100	395107740	8910	8910	8910	8910	0
202	20240619	160000	395107740	8910	8910	8910	8910	0
203	20240619	155900	395107740	8910	8910	8910	8910	0
204	20240619	155800	395107740	8910	8910	8910	8910	0
205	20240619	155700	395107740	8910	8910	8910	8910	0
206	20240619	155600	395107740	8910	8910	8910	8910	0
207	20240619	155500	395107740	8910	8910	8910	8910	0
208	20240619	155400	395107740	8910	8910	8910	8910	0
209	20240619	155300	395107740	8910	8910	8910	8910	0
210	20240619	155200	395107740	8910	8910	8910	8910	0
211	20240619	155100	395107740	8910	8910	8910	8910	0
212	20240619	155000	395107740	8910	8910	8910	8910	868
213	20240619	154900	395107740	8910	8910	8910	8910	0
214	20240619	154800	395107740	8910	8910	8910	8910	0
215	20240619	154700	395107740	8910	8910	8910	8910	0
216	20240619	154600	395107740	8910	8910	8910	8910	0
217	20240619	154500	395107740	8910	8910	8910	8910	0
218	20240619	154400	395107740	8910	8910	8910	8910	0
219	20240619	154300	395107740	8910	8910	8910	8910	0
220	20240619	154200	395107740	8910	8910	8910	8910	0
221	20240619	154100	395107740	8910	8910	8910	8910	0
222	20240619	154000	395107740	8910	8910	8910	8910	0
223	20240619	153900	395107740	8910	8910	8910	8910	0
224	20240619	153800	395107740	8910	8910	8910	8910	0
225	20240619	153700	395107740	8910	8910	8910	8910	0
226	20240619	153600	395107740	8910	8910	8910	8910	0
227	20240619	153500	395107740	8910	8910	8910	8910	0
228	20240619	153400	395107740	8910	8910	8910	8910	0
229	20240619	153300	395107740	8910	8910	8910	8910	0
230	20240619	153200	395107740	8910	8910	8910	8910	0
231	20240619	153100	395107740	8910	8910	8910	8910	0
232	20240619	153000	395107740	8910	8910	8910	8910	868
233	20240619	152900	387373860	8930	8930	8930	8930	0
234	20240619	152800	387373860	8930	8930	8930	8930	0
235	20240619	152700	387373860	8930	8930	8930	8930	0
236	20240619	152600	387373860	8930	8930	8930	8930	0
237	20240619	152500	387373860	8930	8930	8930	8930	0
238	20240619	152400	387373860	8930	8930	8930	8930	0
239	20240619	152300	387373860	8930	8930	8930	8930	0
240	20240619	152200	387373860	8930	8930	8930	8930	0
241	20240619	152100	387373860	8930	8930	8930	8930	0
242	20240619	152000	387373860	8930	8930	8930	8930	0
243	20240619	151900	387373860	8930	8930	8930	8920	43
244	20240619	151800	386989880	8930	8930	8930	8930	27
245	20240619	151700	386748770	8910	8910	8910	8910	0
246	20240619	151600	386748770	8910	8920	8920	8910	140
247	20240619	151500	385500250	8910	8910	8910	8910	1
248	20240619	151400	385491340	8910	8920	8920	8910	300
249	20240619	151300	382817240	8920	8920	8920	8920	0
250	20240619	151200	382817240	8920	8920	8920	8920	1070
251	20240619	151100	373272840	8910	8910	8910	8910	0
252	20240619	151000	373272840	8910	8910	8910	8910	0
253	20240619	150900	373272840	8910	8910	8910	8910	0
254	20240619	150800	373272840	8910	8910	8910	8910	218
255	20240619	150700	371330460	8910	8910	8910	8910	0
256	20240619	150600	371330460	8910	8910	8910	8910	0
257	20240619	150500	371330460	8910	8910	8910	8910	0
258	20240619	150400	371330460	8910	8910	8910	8910	0
259	20240619	150300	371330460	8910	8910	8910	8910	1
260	20240619	150200	371321550	8910	8910	8910	8910	0
261	20240619	150100	371321550	8910	8910	8910	8910	0
262	20240619	150000	371321550	8910	8910	8910	8910	0
263	20240619	145900	371321550	8910	8910	8910	8910	0
264	20240619	145800	371321550	8910	8910	8910	8910	0
265	20240619	145700	371321550	8910	8910	8910	8910	0
266	20240619	145600	371321550	8910	8910	8910	8910	0
267	20240619	145500	371321550	8910	8910	8910	8910	1343
268	20240619	145400	359355420	8890	8890	8890	8890	0
269	20240619	145300	359355420	8890	8890	8890	8890	0
270	20240619	145200	359355420	8890	8890	8890	8890	0
271	20240619	145100	359355420	8890	8890	8890	8890	0
272	20240619	145000	359355420	8890	8890	8890	8890	1522
273	20240619	144900	345824840	8890	8890	8890	8890	0
274	20240619	144800	345824840	8890	8890	8890	8890	9
275	20240619	144700	345744830	8890	8890	8890	8890	0
276	20240619	144600	345744830	8890	8890	8890	8890	0
277	20240619	144500	345744830	8890	8890	8890	8890	1
278	20240619	144400	345735940	8890	8890	8890	8890	281
279	20240619	144300	343237850	8890	8890	8890	8890	1
280	20240619	144200	343228960	8890	8890	8890	8890	226
281	20240619	144100	341219820	8880	8880	8880	8880	0
282	20240619	144000	341219820	8880	8880	8880	8880	0
283	20240619	143900	341219820	8880	8880	8880	8880	0
284	20240619	143800	341219820	8880	8880	8880	8880	130
285	20240619	143700	340065420	8890	8890	8890	8890	0
286	20240619	143600	340065420	8890	8890	8890	8890	0
287	20240619	143500	340065420	8890	8890	8890	8890	0
288	20240619	143400	340065420	8890	8890	8890	8890	0
289	20240619	143300	340065420	8890	8890	8890	8890	0
290	20240619	143200	340065420	8890	8890	8890	8890	0
291	20240619	143100	340065420	8890	8890	8890	8890	0
292	20240619	143000	340065420	8890	8890	8890	8890	519
293	20240619	142900	335451510	8890	8890	8890	8890	0
294	20240619	142800	335451510	8890	8890	8890	8890	0
295	20240619	142700	335451510	8890	8890	8890	8890	0
296	20240619	142600	335451510	8890	8890	8890	8890	0
297	20240619	142500	335451510	8890	8890	8890	8890	0
298	20240619	142400	335451510	8890	8890	8890	8890	1
299	20240619	142300	335442620	8890	8890	8890	8890	0
300	20240619	142200	335442620	8890	8890	8890	8890	0
301	20240619	142100	335442620	8890	8890	8890	8890	0
302	20240619	142000	335442620	8890	8890	8890	8890	0
303	20240619	141900	335442620	8890	8890	8890	8890	4
304	20240619	141800	335407060	8890	8880	8890	8880	173
305	20240619	141700	333869900	8880	8890	8890	8880	2940
306	20240619	141600	307762330	8890	8900	8900	8890	81
307	20240619	141500	307042190	8900	8900	8900	8900	0
308	20240619	141400	307042190	8900	8900	8900	8900	0
309	20240619	141300	307042190	8900	8900	8900	8900	0
310	20240619	141200	307042190	8900	8900	8900	8900	0
311	20240619	141100	307042190	8900	8900	8900	8900	0
312	20240619	141000	307042190	8900	8900	8900	8900	0
313	20240619	140900	307042190	8900	8900	8900	8900	0
314	20240619	140800	307042190	8900	8910	8910	8900	136
315	20240619	140700	305831770	8920	8920	8920	8920	0
316	20240619	140600	305831770	8920	8920	8920	8920	0
317	20240619	140500	305831770	8920	8920	8920	8920	0
318	20240619	140400	305831770	8920	8920	8920	8920	647
319	20240619	140300	300060530	8920	8920	8920	8920	1
320	20240619	140200	300051610	8890	8890	8890	8890	0
321	20240619	140100	300051610	8890	8890	8890	8890	0
322	20240619	140000	300051610	8890	8890	8890	8890	0
323	20240619	135900	300051610	8890	8890	8890	8890	0
324	20240619	135800	300051610	8890	8890	8890	8890	0
325	20240619	135700	300051610	8890	8890	8890	8890	0
326	20240619	135600	300051610	8890	8890	8890	8890	0
327	20240619	135500	300051610	8890	8890	8890	8890	4
328	20240619	135400	300016050	8890	8890	8890	8890	149
329	20240619	135300	298691440	8890	8890	8890	8890	0
330	20240619	135200	298691440	8890	8890	8890	8890	0
331	20240619	135100	298691440	8890	8890	8890	8890	0
332	20240619	135000	298691440	8890	8890	8890	8890	50
333	20240619	134900	298246940	8890	8890	8890	8890	0
334	20240619	134800	298246940	8890	8890	8890	8890	15
335	20240619	134700	298113590	8890	8890	8890	8890	0
336	20240619	134600	298113590	8890	8890	8890	8890	0
337	20240619	134500	298113590	8890	8890	8890	8890	0
338	20240619	134400	298113590	8890	8890	8890	8890	0
339	20240619	134300	298113590	8890	8890	8890	8890	0
340	20240619	134200	298113590	8890	8890	8890	8890	2
341	20240619	134100	298095810	8890	8890	8890	8890	1
342	20240619	134000	298086920	8890	8920	8920	8890	100
343	20240619	133900	297197800	8930	8930	8930	8930	0
344	20240619	133800	297197800	8930	8930	8930	8930	0
345	20240619	133700	297197800	8930	8930	8930	8930	0
346	20240619	133600	297197800	8930	8930	8930	8930	0
347	20240619	133500	297197800	8930	8930	8930	8930	0
348	20240619	133400	297197800	8930	8930	8930	8930	95
349	20240619	133300	296349450	8930	8930	8930	8930	0
350	20240619	133200	296349450	8930	8900	8930	8890	4
351	20240619	133100	296313800	8930	8920	8930	8920	270
352	20240619	133000	293903880	8930	8930	8930	8930	0
353	20240619	132900	293903880	8930	8930	8930	8930	9
354	20240619	132800	293823510	8880	8880	8880	8880	0
355	20240619	132700	293823510	8880	8880	8880	8880	0
356	20240619	132600	293823510	8880	8880	8880	8880	0
357	20240619	132500	293823510	8880	8880	8880	8880	0
358	20240619	132400	293823510	8880	8880	8880	8880	0
359	20240619	132300	293823510	8880	8880	8880	8880	0
360	20240619	132200	293823510	8880	8880	8880	8880	0
361	20240619	132100	293823510	8880	8880	8880	8880	0
362	20240619	132000	293823510	8880	8890	8890	8880	6000
363	20240619	131900	240542380	8880	8880	8880	8880	0
364	20240619	131800	240542380	8880	8880	8880	8880	0
365	20240619	131700	240542380	8880	8880	8880	8880	0
366	20240619	131600	240542380	8880	8880	8880	8880	0
367	20240619	131500	240542380	8880	8880	8880	8880	0
368	20240619	131400	240542380	8880	8910	8910	8880	6000
369	20240619	131300	187239880	8930	8930	8930	8930	0
370	20240619	131200	187239880	8930	8930	8930	8930	11
371	20240619	131100	187141650	8930	8920	8930	8920	70
372	20240619	131000	186517240	8920	8920	8920	8920	0
373	20240619	130900	186517240	8920	8920	8920	8920	0
374	20240619	130800	186517240	8920	8920	8920	8920	0
375	20240619	130700	186517240	8920	8920	8920	8920	40
376	20240619	130600	186160440	8930	8930	8930	8930	0
377	20240619	130500	186160440	8930	8930	8930	8930	0
378	20240619	130400	186160440	8930	8930	8930	8930	0
379	20240619	130300	186160440	8930	8930	8930	8930	0
380	20240619	130200	186160440	8930	8930	8930	8930	0
381	20240619	130100	186160440	8930	8920	8930	8920	186
382	20240619	130000	184501280	8930	8930	8930	8930	0
383	20240619	125900	184501280	8930	8930	8930	8930	0
384	20240619	125800	184501280	8930	8930	8930	8930	20
385	20240619	125700	184322680	8930	8930	8930	8930	0
386	20240619	125600	184322680	8930	8930	8930	8930	0
387	20240619	125500	184322680	8930	8930	8930	8930	0
388	20240619	125400	184322680	8930	8930	8930	8930	1
389	20240619	125300	184313750	8930	8930	8930	8930	0
390	20240619	125200	184313750	8930	8930	8930	8930	0
391	20240619	125100	184313750	8930	8930	8930	8930	0
392	20240619	125000	184313750	8930	8930	8930	8930	0
393	20240619	124900	184313750	8930	8930	8930	8930	0
394	20240619	124800	184313750	8930	8930	8930	8930	0
395	20240619	124700	184313750	8930	8930	8930	8930	0
396	20240619	124600	184313750	8930	8930	8930	8930	0
397	20240619	124500	184313750	8930	8930	8930	8930	0
398	20240619	124400	184313750	8930	8930	8930	8930	0
399	20240619	124300	184313750	8930	8930	8930	8930	0
400	20240619	124200	184313750	8930	8930	8930	8930	0
401	20240619	124100	184313750	8930	8930	8930	8930	0
402	20240619	124000	184313750	8930	8930	8930	8930	0
403	20240619	123900	184313750	8930	8930	8930	8930	24
404	20240619	123800	184099430	8930	8930	8930	8930	2
405	20240619	123700	184081570	8940	8950	8950	8940	27
406	20240619	123600	183839990	8940	8940	8940	8940	1
407	20240619	123500	183831050	8940	8940	8940	8940	36
408	20240619	123400	183509210	8940	8940	8940	8940	0
409	20240619	123300	183509210	8940	8940	8940	8940	0
410	20240619	123200	183509210	8940	8940	8940	8940	0
411	20240619	123100	183509210	8940	8940	8940	8940	20
412	20240619	123000	183330410	8940	8940	8940	8940	0
413	20240619	122900	183330410	8940	8940	8940	8940	0
414	20240619	122800	183330410	8940	8940	8940	8940	32
415	20240619	122700	183044330	8940	8940	8940	8940	100
416	20240619	122600	182150330	8940	8940	8940	8940	0
417	20240619	122500	182150330	8940	8940	8940	8940	2
418	20240619	122400	182132450	8950	8950	8950	8950	11
419	20240619	122300	182034000	8940	8940	8940	8940	0
420	20240619	122200	182034000	8940	8940	8940	8940	1
421	20240619	122100	182025060	8950	8950	8950	8950	0
422	20240619	122000	182025060	8950	8950	8950	8950	0
423	20240619	121900	182025060	8950	8940	8950	8940	29
424	20240619	121800	181765560	8950	8950	8950	8950	0
425	20240619	121700	181765560	8950	8950	8950	8950	0
426	20240619	121600	181765560	8950	8950	8950	8950	9
427	20240619	121500	181685010	8950	8950	8950	8950	0
428	20240619	121400	181685010	8950	8950	8950	8950	0
429	20240619	121300	181685010	8950	8950	8950	8950	0
430	20240619	121200	181685010	8950	8950	8950	8950	0
431	20240619	121100	181685010	8950	8950	8950	8950	0
432	20240619	121000	181685010	8950	8950	8950	8950	15
433	20240619	120900	181550760	8950	8950	8950	8950	0
434	20240619	120800	181550760	8950	8950	8950	8950	15
435	20240619	120700	181416510	8960	8960	8960	8960	0
436	20240619	120600	181416510	8960	8960	8960	8960	0
437	20240619	120500	181416510	8960	8960	8960	8960	0
438	20240619	120400	181416510	8960	8960	8960	8960	1
439	20240619	120300	181407550	8960	8950	8960	8950	50
440	20240619	120200	180959750	8960	8940	8960	8940	1676
441	20240619	120100	165966960	8940	8940	8940	8940	0
442	20240619	120000	165966960	8940	8940	8940	8940	0
443	20240619	115900	165966960	8940	8940	8940	8940	0
444	20240619	115800	165966960	8940	8920	8940	8920	1065
445	20240619	115700	156464620	8920	8920	8920	8920	0
446	20240619	115600	156464620	8920	8920	8920	8920	1
447	20240619	115500	156455700	8930	8930	8930	8930	0
448	20240619	115400	156455700	8930	8930	8930	8930	0
449	20240619	115300	156455700	8930	8930	8930	8930	5
450	20240619	115200	156411050	8920	8920	8920	8920	0
451	20240619	115100	156411050	8920	8920	8920	8920	0
452	20240619	115000	156411050	8920	8920	8920	8920	0
453	20240619	114900	156411050	8920	8920	8920	8920	0
454	20240619	114800	156411050	8920	8920	8920	8920	0
455	20240619	114700	156411050	8920	8940	8940	8920	102
456	20240619	114600	155499210	8940	8940	8940	8940	0
457	20240619	114500	155499210	8940	8940	8940	8940	0
458	20240619	114400	155499210	8940	8940	8940	8940	0
459	20240619	114300	155499210	8940	8940	8940	8940	120
460	20240619	114200	154426410	8940	8940	8940	8940	5
461	20240619	114100	154381710	8920	8920	8920	8920	0
462	20240619	114000	154381710	8920	8920	8920	8920	0
463	20240619	113900	154381710	8920	8920	8920	8920	0
464	20240619	113800	154381710	8920	8920	8920	8920	0
465	20240619	113700	154381710	8920	8920	8920	8920	0
466	20240619	113600	154381710	8920	8920	8920	8920	0
467	20240619	113500	154381710	8920	8920	8920	8920	0
468	20240619	113400	154381710	8920	8920	8920	8920	1
469	20240619	113300	154372790	8920	8930	8930	8920	9
470	20240619	113200	154292500	8920	8920	8920	8920	0
471	20240619	113100	154292500	8920	8920	8920	8920	1
472	20240619	113000	154283580	8930	8930	8930	8930	717
473	20240619	112900	147880770	8930	8930	8930	8930	745
474	20240619	112800	141227920	8940	8940	8940	8940	0
475	20240619	112700	141227920	8940	8940	8940	8940	6
476	20240619	112600	141174280	8940	8940	8940	8940	0
477	20240619	112500	141174280	8940	8940	8940	8940	233
478	20240619	112400	139091260	8940	8940	8940	8940	0
479	20240619	112300	139091260	8940	8940	8940	8940	0
480	20240619	112200	139091260	8940	8940	8940	8940	0
481	20240619	112100	139091260	8940	8930	8940	8930	252
482	20240619	112000	136838400	8930	8930	8930	8930	133
483	20240619	111900	135650710	8940	8940	8940	8940	7
484	20240619	111800	135588130	8930	8930	8930	8930	0
485	20240619	111700	135588130	8930	8930	8930	8930	22
486	20240619	111600	135391670	8930	8930	8930	8930	0
487	20240619	111500	135391670	8930	8930	8930	8930	0
488	20240619	111400	135391670	8930	8940	8940	8930	211
489	20240619	111300	133506530	8940	8930	8940	8920	1866
490	20240619	111200	116839050	8910	8910	8910	8910	3
491	20240619	111100	116812320	8930	8930	8930	8930	0
492	20240619	111000	116812320	8930	8930	8930	8930	1
493	20240619	110900	116803390	8920	8920	8920	8920	0
494	20240619	110800	116803390	8920	8920	8920	8920	0
495	20240619	110700	116803390	8920	8920	8920	8920	0
496	20240619	110600	116803390	8920	8920	8920	8920	0
497	20240619	110500	116803390	8920	8920	8920	8920	0
498	20240619	110400	116803390	8920	8920	8920	8920	0
499	20240619	110300	116803390	8920	8920	8920	8920	0
500	20240619	110200	116803390	8920	8920	8920	8920	0
501	20240619	110100	116803390	8920	8920	8920	8920	0
502	20240619	110000	116803390	8920	8920	8920	8920	0
503	20240619	105900	116803390	8920	8920	8920	8920	16
504	20240619	105800	116660670	8920	8920	8920	8920	4
505	20240619	105700	116624990	8920	8920	8920	8920	0
506	20240619	105600	116624990	8920	8920	8920	8920	0
507	20240619	105500	116624990	8920	8920	8920	8920	2
508	20240619	105400	116607150	8930	8930	8930	8930	41
509	20240619	105300	116241020	8930	8930	8930	8930	0
510	20240619	105200	116241020	8930	8930	8930	8930	55
511	20240619	105100	115749870	8940	8940	8940	8940	1
512	20240619	105000	115740930	8910	8910	8910	8910	0
513	20240619	104900	115740930	8910	8910	8910	8910	0
514	20240619	104800	115740930	8910	8910	8910	8910	0
515	20240619	104700	115740930	8910	8910	8910	8910	6
516	20240619	104600	115687470	8900	8900	8900	8900	0
517	20240619	104500	115687470	8900	8910	8910	8900	3
518	20240619	104400	115660760	8940	8940	8940	8940	0
519	20240619	104300	115660760	8940	8940	8940	8940	0
520	20240619	104200	115660760	8940	8940	8940	8940	0
521	20240619	104100	115660760	8940	8940	8940	8940	1
522	20240619	104000	115651820	8900	8900	8900	8900	0
523	20240619	103900	115651820	8900	8900	8900	8900	0
524	20240619	103800	115651820	8900	8900	8900	8900	0
525	20240619	103700	115651820	8900	8900	8900	8900	0
526	20240619	103600	115651820	8900	8900	8900	8900	90
527	20240619	103500	114850820	8900	8910	8910	8900	2300
528	20240619	103400	94379800	8910	8910	8910	8910	0
529	20240619	103300	94379800	8910	8930	8930	8910	480
530	20240619	103200	90101580	8930	8930	8930	8930	0
531	20240619	103100	90101580	8930	8930	8930	8930	89
532	20240619	103000	89306810	8930	8930	8930	8930	10
533	20240619	102900	89217510	8930	8930	8930	8930	1
534	20240619	102800	89208580	8930	8930	8930	8930	0
535	20240619	102700	89208580	8930	8930	8930	8930	0
536	20240619	102600	89208580	8930	8930	8930	8930	0
537	20240619	102500	89208580	8930	8930	8930	8930	0
538	20240619	102400	89208580	8930	8930	8930	8930	0
539	20240619	102300	89208580	8930	8930	8930	8930	0
540	20240619	102200	89208580	8930	8930	8930	8930	10
541	20240619	102100	89119280	8940	8940	8940	8940	0
542	20240619	102000	89119280	8940	8940	8940	8940	0
543	20240619	101900	89119280	8940	8940	8940	8940	0
544	20240619	101800	89119280	8940	8940	8940	8940	30
545	20240619	101700	88851080	8930	8930	8930	8930	21
546	20240619	101600	88663550	8930	8930	8930	8930	422
547	20240619	101500	84895090	8920	8920	8920	8920	961
548	20240619	101400	76322970	8910	8910	8910	8910	3
549	20240619	101300	76296240	8910	8910	8910	8910	0
550	20240619	101200	76296240	8910	8910	8910	8910	0
551	20240619	101100	76296240	8910	8910	8910	8910	0
552	20240619	101000	76296240	8910	8910	8910	8910	81
553	20240619	100900	75574530	8910	8910	8910	8910	19
554	20240619	100800	75405240	8910	8910	8910	8910	0
555	20240619	100700	75405240	8910	8910	8910	8910	4
556	20240619	100600	75369600	8920	8920	8920	8920	0
557	20240619	100500	75369600	8920	8920	8920	8920	5
558	20240619	100400	75325000	8920	8920	8920	8920	144
559	20240619	100300	74040520	8920	8920	8920	8920	0
560	20240619	100200	74040520	8920	8920	8920	8920	1
561	20240619	100100	74031600	8900	8900	8920	8900	1485
562	20240619	100000	60810920	8890	8890	8890	8890	715
563	20240619	095900	54454570	8890	8890	8890	8890	8
564	20240619	095800	54383450	8890	8890	8890	8890	5
565	20240619	095700	54339000	8880	8880	8880	8880	2
566	20240619	095600	54321240	8880	8880	8880	8880	1
567	20240619	095500	54312360	8880	8880	8880	8880	16
568	20240619	095400	54170280	8880	8880	8880	8880	0
569	20240619	095300	54170280	8880	8880	8880	8880	0
570	20240619	095200	54170280	8880	8880	8880	8880	0
571	20240619	095100	54170280	8880	8880	8880	8880	0
572	20240619	095000	54170280	8880	8880	8880	8880	0
573	20240619	094900	54170280	8880	8880	8880	8880	2
574	20240619	094800	54152520	8860	8860	8860	8860	43
575	20240619	094700	53771540	8870	8870	8870	8870	0
576	20240619	094600	53771540	8870	8870	8870	8870	0
577	20240619	094500	53771540	8870	8870	8870	8870	0
578	20240619	094400	53771540	8870	8870	8870	8870	151
579	20240619	094300	52432170	8870	8870	8870	8870	0
580	20240619	094200	52432170	8870	8870	8870	8870	0
581	20240619	094100	52432170	8870	8870	8870	8870	2
582	20240619	094000	52414430	8870	8870	8870	8870	1
583	20240619	093900	52405560	8870	8870	8870	8870	0
584	20240619	093800	52405560	8870	8870	8870	8870	17
585	20240619	093700	52254770	8870	8870	8870	8870	0
586	20240619	093600	52254770	8870	8870	8870	8870	1
587	20240619	093500	52245900	8870	8870	8870	8870	0
588	20240619	093400	52245900	8870	8870	8870	8870	0
589	20240619	093300	52245900	8870	8880	8880	8870	420
590	20240619	093200	48517190	8880	8880	8880	8880	0
591	20240619	093100	48517190	8880	8880	8880	8880	100
592	20240619	093000	47629190	8890	8890	8890	8880	6
593	20240619	092900	47575890	8880	8880	8880	8880	41
594	20240619	092800	47211810	8880	8880	8880	8880	0
595	20240619	092700	47211810	8880	8880	8880	8880	0
596	20240619	092600	47211810	8880	8880	8880	8880	1
597	20240619	092500	47202930	8880	8880	8880	8880	0
598	20240619	092400	47202930	8880	8880	8880	8880	0
599	20240619	092300	47202930	8880	8880	8880	8880	0
600	20240619	092200	47202930	8880	8890	8890	8880	815
601	20240619	092100	39965580	8890	8890	8890	8890	116
602	20240619	092000	38934340	8880	8880	8880	8880	0
603	20240619	091900	38934340	8880	8880	8880	8880	0
604	20240619	091800	38934340	8880	8880	8880	8880	0
605	20240619	091700	38934340	8880	8880	8880	8880	0
606	20240619	091600	38934340	8880	8880	8880	8880	0
607	20240619	091500	38934340	8880	8880	8880	8880	1
608	20240619	091400	38925460	8890	8890	8890	8890	2
609	20240619	091300	38907680	8890	8890	8890	8890	0
610	20240619	091200	38907680	8890	8890	8890	8890	13
611	20240619	091100	38792110	8890	8890	8890	8890	16
612	20240619	091000	38649870	8890	8890	8890	8890	0
613	20240619	090900	38649870	8890	8880	8890	8880	1774
614	20240619	090800	22896620	8880	8880	8880	8880	3
615	20240619	090700	22869980	8880	8890	8890	8880	14
616	20240619	090600	22745600	8880	8880	8880	8880	10
617	20240619	090500	22656800	8880	8880	8880	8880	20
618	20240619	090400	22479200	8880	8880	8880	8880	11
619	20240619	090300	22381520	8890	8890	8890	8890	0
620	20240619	090200	22381520	8890	8890	8890	8890	100
621	20240619	090100	21492520	8810	8860	8900	8810	2423
622	20240619	090000	97620	8880	8870	8880	8870	11