KissMeData/115610/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	201300	355408420	2990	2990	2990	2990	7149
3	20240619	201200	355408420	2990	2990	2990	2990	0
4	20240619	201100	355408420	2990	2990	2990	2990	0
5	20240619	201000	355408420	2990	2990	2990	2990	0
6	20240619	200900	355408420	2990	2990	2990	2990	0
7	20240619	200800	355408420	2990	2990	2990	2990	0
8	20240619	200700	355408420	2990	2990	2990	2990	0
9	20240619	200600	355408420	2990	2990	2990	2990	0
10	20240619	200500	355408420	2990	2990	2990	2990	0
11	20240619	200400	355408420	2990	2990	2990	2990	0
12	20240619	200300	355408420	2990	2990	2990	2990	0
13	20240619	200200	355408420	2990	2990	2990	2990	0
14	20240619	200100	355408420	2990	2990	2990	2990	0
15	20240619	200000	355408420	2990	2990	2990	2990	0
16	20240619	195900	355408420	2990	2990	2990	2990	0
17	20240619	195800	355408420	2990	2990	2990	2990	0
18	20240619	195700	355408420	2990	2990	2990	2990	0
19	20240619	195600	355408420	2990	2990	2990	2990	0
20	20240619	195500	355408420	2990	2990	2990	2990	0
21	20240619	195400	355408420	2990	2990	2990	2990	0
22	20240619	195300	355408420	2990	2990	2990	2990	0
23	20240619	195200	355408420	2990	2990	2990	2990	0
24	20240619	195100	355408420	2990	2990	2990	2990	0
25	20240619	195000	355408420	2990	2990	2990	2990	0
26	20240619	194900	355408420	2990	2990	2990	2990	0
27	20240619	194800	355408420	2990	2990	2990	2990	0
28	20240619	194700	355408420	2990	2990	2990	2990	0
29	20240619	194600	355408420	2990	2990	2990	2990	0
30	20240619	194500	355408420	2990	2990	2990	2990	0
31	20240619	194400	355408420	2990	2990	2990	2990	0
32	20240619	194300	355408420	2990	2990	2990	2990	7149
33	20240619	194200	355408420	2990	2990	2990	2990	0
34	20240619	194100	355408420	2990	2990	2990	2990	0
35	20240619	194000	355408420	2990	2990	2990	2990	0
36	20240619	193900	355408420	2990	2990	2990	2990	0
37	20240619	193800	355408420	2990	2990	2990	2990	0
38	20240619	193700	355408420	2990	2990	2990	2990	0
39	20240619	193600	355408420	2990	2990	2990	2990	0
40	20240619	193500	355408420	2990	2990	2990	2990	0
41	20240619	193400	355408420	2990	2990	2990	2990	0
42	20240619	193300	355408420	2990	2990	2990	2990	0
43	20240619	193200	355408420	2990	2990	2990	2990	0
44	20240619	193100	355408420	2990	2990	2990	2990	0
45	20240619	193000	355408420	2990	2990	2990	2990	0
46	20240619	192900	355408420	2990	2990	2990	2990	0
47	20240619	192800	355408420	2990	2990	2990	2990	0
48	20240619	192700	355408420	2990	2990	2990	2990	0
49	20240619	192600	355408420	2990	2990	2990	2990	0
50	20240619	192500	355408420	2990	2990	2990	2990	0
51	20240619	192400	355408420	2990	2990	2990	2990	0
52	20240619	192300	355408420	2990	2990	2990	2990	0
53	20240619	192200	355408420	2990	2990	2990	2990	0
54	20240619	192100	355408420	2990	2990	2990	2990	0
55	20240619	192000	355408420	2990	2990	2990	2990	0
56	20240619	191900	355408420	2990	2990	2990	2990	0
57	20240619	191800	355408420	2990	2990	2990	2990	0
58	20240619	191700	355408420	2990	2990	2990	2990	0
59	20240619	191600	355408420	2990	2990	2990	2990	0
60	20240619	191500	355408420	2990	2990	2990	2990	0
61	20240619	191400	355408420	2990	2990	2990	2990	0
62	20240619	191300	355408420	2990	2990	2990	2990	7149
63	20240619	191200	355408420	2990	2990	2990	2990	0
64	20240619	191100	355408420	2990	2990	2990	2990	0
65	20240619	191000	355408420	2990	2990	2990	2990	0
66	20240619	190900	355408420	2990	2990	2990	2990	0
67	20240619	190800	355408420	2990	2990	2990	2990	0
68	20240619	190700	355408420	2990	2990	2990	2990	0
69	20240619	190600	355408420	2990	2990	2990	2990	0
70	20240619	190500	355408420	2990	2990	2990	2990	0
71	20240619	190400	355408420	2990	2990	2990	2990	0
72	20240619	190300	355408420	2990	2990	2990	2990	0
73	20240619	190200	355408420	2990	2990	2990	2990	0
74	20240619	190100	355408420	2990	2990	2990	2990	0
75	20240619	190000	355408420	2990	2990	2990	2990	0
76	20240619	185900	355408420	2990	2990	2990	2990	0
77	20240619	185800	355408420	2990	2990	2990	2990	0
78	20240619	185700	355408420	2990	2990	2990	2990	0
79	20240619	185600	355408420	2990	2990	2990	2990	0
80	20240619	185500	355408420	2990	2990	2990	2990	0
81	20240619	185400	355408420	2990	2990	2990	2990	0
82	20240619	185300	355408420	2990	2990	2990	2990	0
83	20240619	185200	355408420	2990	2990	2990	2990	0
84	20240619	185100	355408420	2990	2990	2990	2990	0
85	20240619	185000	355408420	2990	2990	2990	2990	0
86	20240619	184900	355408420	2990	2990	2990	2990	0
87	20240619	184800	355408420	2990	2990	2990	2990	0
88	20240619	184700	355408420	2990	2990	2990	2990	0
89	20240619	184600	355408420	2990	2990	2990	2990	0
90	20240619	184500	355408420	2990	2990	2990	2990	0
91	20240619	184400	355408420	2990	2990	2990	2990	0
92	20240619	184300	355408420	2990	2990	2990	2990	7149
93	20240619	184200	355408420	2990	2990	2990	2990	0
94	20240619	184100	355408420	2990	2990	2990	2990	0
95	20240619	184000	355408420	2990	2990	2990	2990	0
96	20240619	183900	355408420	2990	2990	2990	2990	0
97	20240619	183800	355408420	2990	2990	2990	2990	0
98	20240619	183700	355408420	2990	2990	2990	2990	0
99	20240619	183600	355408420	2990	2990	2990	2990	0
100	20240619	183500	355408420	2990	2990	2990	2990	0
101	20240619	183400	355408420	2990	2990	2990	2990	0
102	20240619	183300	355408420	2990	2990	2990	2990	0
103	20240619	183200	355408420	2990	2990	2990	2990	0
104	20240619	183100	355408420	2990	2990	2990	2990	0
105	20240619	183000	355408420	2990	2990	2990	2990	0
106	20240619	182900	355408420	2990	2990	2990	2990	0
107	20240619	182800	355408420	2990	2990	2990	2990	0
108	20240619	182700	355408420	2990	2990	2990	2990	0
109	20240619	182600	355408420	2990	2990	2990	2990	0
110	20240619	182500	355408420	2990	2990	2990	2990	0
111	20240619	182400	355408420	2990	2990	2990	2990	0
112	20240619	182300	355408420	2990	2990	2990	2990	0
113	20240619	182200	355408420	2990	2990	2990	2990	0
114	20240619	182100	355408420	2990	2990	2990	2990	0
115	20240619	182000	355408420	2990	2990	2990	2990	0
116	20240619	181900	355408420	2990	2990	2990	2990	0
117	20240619	181800	355408420	2990	2990	2990	2990	0
118	20240619	181700	355408420	2990	2990	2990	2990	0
119	20240619	181600	355408420	2990	2990	2990	2990	0
120	20240619	181500	355408420	2990	2990	2990	2990	0
121	20240619	181400	355408420	2990	2990	2990	2990	0
122	20240619	181300	355408420	2990	2990	2990	2990	7149
123	20240619	181200	355408420	2990	2990	2990	2990	0
124	20240619	181100	355408420	2990	2990	2990	2990	0
125	20240619	181000	355408420	2990	2990	2990	2990	0
126	20240619	180900	355408420	2990	2990	2990	2990	0
127	20240619	180800	355408420	2990	2990	2990	2990	0
128	20240619	180700	355408420	2990	2990	2990	2990	0
129	20240619	180600	355408420	2990	2990	2990	2990	0
130	20240619	180500	355408420	2990	2990	2990	2990	0
131	20240619	180400	355408420	2990	2990	2990	2990	0
132	20240619	180300	355408420	2990	2990	2990	2990	0
133	20240619	180200	355408420	2990	2990	2990	2990	0
134	20240619	180100	355408420	2990	2990	2990	2990	0
135	20240619	180000	355408420	2990	2990	2990	2990	0
136	20240619	175900	355408420	2990	2990	2990	2990	0
137	20240619	175800	355408420	2990	2990	2990	2990	0
138	20240619	175700	355408420	2990	2990	2990	2990	0
139	20240619	175600	355408420	2990	2990	2990	2990	0
140	20240619	175500	355408420	2990	2990	2990	2990	0
141	20240619	175400	355408420	2990	2990	2990	2990	0
142	20240619	175300	355408420	2990	2990	2990	2990	0
143	20240619	175200	355408420	2990	2990	2990	2990	0
144	20240619	175100	355408420	2990	2990	2990	2990	0
145	20240619	175000	355408420	2990	2990	2990	2990	0
146	20240619	174900	355408420	2990	2990	2990	2990	0
147	20240619	174800	355408420	2990	2990	2990	2990	0
148	20240619	174700	355408420	2990	2990	2990	2990	0
149	20240619	174600	355408420	2990	2990	2990	2990	0
150	20240619	174500	355408420	2990	2990	2990	2990	0
151	20240619	174400	355408420	2990	2990	2990	2990	0
152	20240619	174300	355408420	2990	2990	2990	2990	7149
153	20240619	174200	355408420	2990	2990	2990	2990	0
154	20240619	174100	355408420	2990	2990	2990	2990	0
155	20240619	174000	355408420	2990	2990	2990	2990	0
156	20240619	173900	355408420	2990	2990	2990	2990	0
157	20240619	173800	355408420	2990	2990	2990	2990	0
158	20240619	173700	355408420	2990	2990	2990	2990	0
159	20240619	173600	355408420	2990	2990	2990	2990	0
160	20240619	173500	355408420	2990	2990	2990	2990	0
161	20240619	173400	355408420	2990	2990	2990	2990	0
162	20240619	173300	355408420	2990	2990	2990	2990	0
163	20240619	173200	355408420	2990	2990	2990	2990	0
164	20240619	173100	355408420	2990	2990	2990	2990	0
165	20240619	173000	355408420	2990	2990	2990	2990	0
166	20240619	172900	355408420	2990	2990	2990	2990	0
167	20240619	172800	355408420	2990	2990	2990	2990	0
168	20240619	172700	355408420	2990	2990	2990	2990	0
169	20240619	172600	355408420	2990	2990	2990	2990	0
170	20240619	172500	355408420	2990	2990	2990	2990	0
171	20240619	172400	355408420	2990	2990	2990	2990	0
172	20240619	172300	355408420	2990	2990	2990	2990	0
173	20240619	172200	355408420	2990	2990	2990	2990	0
174	20240619	172100	355408420	2990	2990	2990	2990	0
175	20240619	172000	355408420	2990	2990	2990	2990	0
176	20240619	171900	355408420	2990	2990	2990	2990	0
177	20240619	171800	355408420	2990	2990	2990	2990	0
178	20240619	171700	355408420	2990	2990	2990	2990	0
179	20240619	171600	355408420	2990	2990	2990	2990	0
180	20240619	171500	355408420	2990	2990	2990	2990	0
181	20240619	171400	355408420	2990	2990	2990	2990	0
182	20240619	171300	355408420	2990	2990	2990	2990	7149
183	20240619	171200	355408420	2990	2990	2990	2990	0
184	20240619	171100	355408420	2990	2990	2990	2990	0
185	20240619	171000	355408420	2990	2990	2990	2990	0
186	20240619	170900	355408420	2990	2990	2990	2990	0
187	20240619	170800	355408420	2990	2990	2990	2990	0
188	20240619	170700	355408420	2990	2990	2990	2990	0
189	20240619	170600	355408420	2990	2990	2990	2990	0
190	20240619	170500	355408420	2990	2990	2990	2990	0
191	20240619	170400	355408420	2990	2990	2990	2990	0
192	20240619	170300	355408420	2990	2990	2990	2990	0
193	20240619	170200	355408420	2990	2990	2990	2990	0
194	20240619	170100	355408420	2990	2990	2990	2990	0
195	20240619	170000	355408420	2990	2990	2990	2990	0
196	20240619	165900	355408420	2990	2990	2990	2990	0
197	20240619	165800	355408420	2990	2990	2990	2990	0
198	20240619	165700	355408420	2990	2990	2990	2990	0
199	20240619	165600	355408420	2990	2990	2990	2990	0
200	20240619	165500	355408420	2990	2990	2990	2990	0
201	20240619	165400	355408420	2990	2990	2990	2990	0
202	20240619	165300	355408420	2990	2990	2990	2990	0
203	20240619	165200	355408420	2990	2990	2990	2990	0
204	20240619	165100	355408420	2990	2990	2990	2990	0
205	20240619	165000	355408420	2990	2990	2990	2990	0
206	20240619	164900	355408420	2990	2990	2990	2990	0
207	20240619	164800	355408420	2990	2990	2990	2990	0
208	20240619	164700	355408420	2990	2990	2990	2990	0
209	20240619	164600	355408420	2990	2990	2990	2990	0
210	20240619	164500	355408420	2990	2990	2990	2990	0
211	20240619	164400	355408420	2990	2990	2990	2990	0
212	20240619	164300	355408420	2990	2990	2990	2990	7149
213	20240619	164200	355408420	2990	2990	2990	2990	0
214	20240619	164100	355408420	2990	2990	2990	2990	0
215	20240619	164000	355408420	2990	2990	2990	2990	0
216	20240619	163900	355408420	2990	2990	2990	2990	0
217	20240619	163800	355408420	2990	2990	2990	2990	0
218	20240619	163700	355408420	2990	2990	2990	2990	0
219	20240619	163600	355408420	2990	2990	2990	2990	0
220	20240619	163500	355408420	2990	2990	2990	2990	0
221	20240619	163400	355408420	2990	2990	2990	2990	0
222	20240619	163300	355408420	2990	2990	2990	2990	0
223	20240619	163200	355408420	2990	2990	2990	2990	0
224	20240619	163100	355408420	2990	2990	2990	2990	0
225	20240619	163000	355408420	2990	2990	2990	2990	0
226	20240619	162900	355408420	2990	2990	2990	2990	0
227	20240619	162800	355408420	2990	2990	2990	2990	0
228	20240619	162700	355408420	2990	2990	2990	2990	0
229	20240619	162600	355408420	2990	2990	2990	2990	0
230	20240619	162500	355408420	2990	2990	2990	2990	0
231	20240619	162400	355408420	2990	2990	2990	2990	0
232	20240619	162300	355408420	2990	2990	2990	2990	0
233	20240619	162200	355408420	2990	2990	2990	2990	0
234	20240619	162100	355408420	2990	2990	2990	2990	0
235	20240619	162000	355408420	2990	2990	2990	2990	0
236	20240619	161900	355408420	2990	2990	2990	2990	0
237	20240619	161800	355408420	2990	2990	2990	2990	0
238	20240619	161700	355408420	2990	2990	2990	2990	0
239	20240619	161600	355408420	2990	2990	2990	2990	0
240	20240619	161500	355408420	2990	2990	2990	2990	0
241	20240619	161400	355408420	2990	2990	2990	2990	0
242	20240619	161300	355408420	2990	2990	2990	2990	7149
243	20240619	161200	355408420	2990	2990	2990	2990	0
244	20240619	161100	355408420	2990	2990	2990	2990	0
245	20240619	161000	355408420	2990	2990	2990	2990	0
246	20240619	160900	355408420	2990	2990	2990	2990	0
247	20240619	160800	355408420	2990	2990	2990	2990	0
248	20240619	160700	355408420	2990	2990	2990	2990	0
249	20240619	160600	355408420	2990	2990	2990	2990	0
250	20240619	160500	355408420	2990	2990	2990	2990	0
251	20240619	160400	355408420	2990	2990	2990	2990	0
252	20240619	160300	355408420	2990	2990	2990	2990	0
253	20240619	160200	355408420	2990	2990	2990	2990	0
254	20240619	160100	355408420	2990	2990	2990	2990	0
255	20240619	160000	355408420	2990	2990	2990	2990	0
256	20240619	155900	355408420	2990	2990	2990	2990	0
257	20240619	155800	355408420	2990	2990	2990	2990	0
258	20240619	155700	355408420	2990	2990	2990	2990	0
259	20240619	155600	355408420	2990	2990	2990	2990	0
260	20240619	155500	355408420	2990	2990	2990	2990	0
261	20240619	155400	355408420	2990	2990	2990	2990	0
262	20240619	155300	355408420	2990	2990	2990	2990	0
263	20240619	155200	355408420	2990	2990	2990	2990	0
264	20240619	155100	355408420	2990	2990	2990	2990	0
265	20240619	155000	355408420	2990	2990	2990	2990	0
266	20240619	154900	355408420	2990	2990	2990	2990	0
267	20240619	154800	355408420	2990	2990	2990	2990	0
268	20240619	154700	355408420	2990	2990	2990	2990	0
269	20240619	154600	355408420	2990	2990	2990	2990	0
270	20240619	154500	355408420	2990	2990	2990	2990	0
271	20240619	154400	355408420	2990	2990	2990	2990	0
272	20240619	154300	355408420	2990	2990	2990	2990	7149
273	20240619	154200	355408420	2990	2990	2990	2990	0
274	20240619	154100	355408420	2990	2990	2990	2990	0
275	20240619	154000	355408420	2990	2990	2990	2990	0
276	20240619	153900	355408420	2990	2990	2990	2990	0
277	20240619	153800	355408420	2990	2990	2990	2990	0
278	20240619	153700	355408420	2990	2990	2990	2990	0
279	20240619	153600	355408420	2990	2990	2990	2990	0
280	20240619	153500	355408420	2990	2990	2990	2990	0
281	20240619	153400	355408420	2990	2990	2990	2990	0
282	20240619	153300	355408420	2990	2990	2990	2990	0
283	20240619	153200	355408420	2990	2990	2990	2990	0
284	20240619	153100	355408420	2990	2990	2990	2990	0
285	20240619	153000	355408420	2990	2990	2990	2990	7149
286	20240619	152900	334032910	3000	3000	3000	3000	0
287	20240619	152800	334032910	3000	3000	3000	3000	0
288	20240619	152700	334032910	3000	3000	3000	3000	0
289	20240619	152600	334032910	3000	3000	3000	3000	0
290	20240619	152500	334032910	3000	3000	3000	3000	0
291	20240619	152400	334032910	3000	3000	3000	3000	0
292	20240619	152300	334032910	3000	3000	3000	3000	0
293	20240619	152200	334032910	3000	3000	3000	3000	0
294	20240619	152100	334032910	3000	3000	3000	3000	0
295	20240619	152000	334032910	3000	3000	3000	3000	0
296	20240619	151900	334032910	3000	2990	3010	2990	454
297	20240619	151800	332670410	2980	3005	3050	2975	8607
298	20240619	151700	306562225	3005	3005	3010	3005	3309
299	20240619	151600	296617000	3005	3000	3015	3000	2417
300	20240619	151500	289352460	3005	3005	3010	2955	2090
301	20240619	151400	283072000	3005	2985	3005	2985	3373
302	20240619	151300	272948225	2975	2975	3000	2975	6272
303	20240619	151200	254200630	2975	2975	2990	2970	3047
304	20240619	151100	245103130	2980	2980	2995	2955	1533
305	20240619	151000	240525595	2955	2940	3010	2940	8028
306	20240619	150900	216703675	2940	2910	2940	2910	9288
307	20240619	150800	189539030	2910	2910	2910	2910	0
308	20240619	150700	189539030	2910	2910	2910	2910	58
309	20240619	150600	189370250	2910	2910	2910	2910	0
310	20240619	150500	189370250	2910	2910	2910	2910	177
311	20240619	150400	188855180	2910	2910	2910	2910	0
312	20240619	150300	188855180	2910	2910	2915	2895	881
313	20240619	150200	186297635	2915	2915	2915	2915	0
314	20240619	150100	186297635	2915	2910	2915	2910	555
315	20240619	150000	184682310	2915	2915	2915	2915	0
316	20240619	145900	184682310	2915	2910	2915	2910	488
317	20240619	145800	183261315	2915	2915	2915	2915	0
318	20240619	145700	183261315	2915	2915	2915	2915	0
319	20240619	145600	183261315	2915	2915	2915	2915	0
320	20240619	145500	183261315	2915	2915	2915	2915	0
321	20240619	145400	183261315	2915	2915	2915	2915	0
322	20240619	145300	183261315	2915	2910	2915	2910	551
323	20240619	145200	181657890	2895	2895	2895	2895	0
324	20240619	145100	181657890	2895	2895	2895	2895	0
325	20240619	145000	181657890	2895	2895	2895	2895	10
326	20240619	144900	181628940	2910	2910	2910	2910	0
327	20240619	144800	181628940	2910	2910	2910	2910	0
328	20240619	144700	181628940	2910	2895	2910	2895	396
329	20240619	144600	180481755	2895	2895	2895	2895	120
330	20240619	144500	180134355	2910	2910	2910	2910	0
331	20240619	144400	180134355	2910	2910	2910	2910	0
332	20240619	144300	180134355	2910	2910	2910	2910	0
333	20240619	144200	180134355	2910	2910	2910	2910	0
334	20240619	144100	180134355	2910	2910	2910	2910	0
335	20240619	144000	180134355	2910	2900	2910	2900	222
336	20240619	143900	179488505	2910	2910	2910	2910	0
337	20240619	143800	179488505	2910	2910	2910	2910	0
338	20240619	143700	179488505	2910	2910	2910	2910	0
339	20240619	143600	179488505	2910	2910	2910	2910	0
340	20240619	143500	179488505	2910	2900	2910	2900	408
341	20240619	143400	178305225	2905	2915	2915	2905	513
342	20240619	143300	176814890	2910	2910	2910	2910	1
343	20240619	143200	176811980	2915	2915	2915	2915	0
344	20240619	143100	176811980	2915	2910	2915	2910	427
345	20240619	143000	175569200	2910	2910	2910	2910	454
346	20240619	142900	174248060	2910	2910	2910	2910	1
347	20240619	142800	174245150	2910	2910	2910	2910	0
348	20240619	142700	174245150	2910	2910	2910	2910	0
349	20240619	142600	174245150	2910	2895	2910	2895	42
350	20240619	142500	174123530	2910	2910	2910	2910	0
351	20240619	142400	174123530	2910	2910	2910	2910	35
352	20240619	142300	174021680	2910	2910	2910	2910	1
353	20240619	142200	174018770	2910	2910	2910	2910	0
354	20240619	142100	174018770	2910	2910	2910	2910	0
355	20240619	142000	174018770	2910	2910	2910	2910	1
356	20240619	141900	174015860	2910	2910	2910	2910	0
357	20240619	141800	174015860	2910	2910	2910	2910	0
358	20240619	141700	174015860	2910	2910	2910	2910	166
359	20240619	141600	173532800	2910	2900	2910	2900	116
360	20240619	141500	173196240	2900	2900	2900	2900	24
361	20240619	141400	173126640	2910	2910	2910	2910	0
362	20240619	141300	173126640	2910	2910	2910	2910	0
363	20240619	141200	173126640	2910	2900	2915	2900	27
364	20240619	141100	173048045	2915	2915	2915	2915	1
365	20240619	141000	173045130	2920	2915	2920	2895	352
366	20240619	140900	172022230	2920	2915	2920	2915	989
367	20240619	140800	169139000	2910	2910	2910	2910	0
368	20240619	140700	169139000	2910	2905	2915	2905	1675
369	20240619	140600	164264955	2905	2905	2905	2905	0
370	20240619	140500	164264955	2905	2905	2905	2905	0
371	20240619	140400	164264955	2905	2905	2905	2905	0
372	20240619	140300	164264955	2905	2905	2905	2905	0
373	20240619	140200	164264955	2905	2905	2905	2905	0
374	20240619	140100	164264955	2905	2905	2905	2905	13
375	20240619	140000	164227190	2905	2905	2905	2905	446
376	20240619	135900	162931560	2905	2905	2905	2905	13
377	20240619	135800	162893795	2895	2905	2905	2895	2
378	20240619	135700	162887995	2910	2910	2910	2910	0
379	20240619	135600	162887995	2910	2910	2910	2910	0
380	20240619	135500	162887995	2910	2900	2910	2900	2574
381	20240619	135400	155417185	2885	2885	2885	2885	3
382	20240619	135300	155408530	2900	2900	2900	2900	67
383	20240619	135200	155214230	2895	2895	2895	2895	0
384	20240619	135100	155214230	2895	2895	2895	2895	209
385	20240619	135000	154609175	2875	2875	2875	2875	20
386	20240619	134900	154551675	2860	2900	2900	2860	1000
387	20240619	134800	151684965	2910	2910	2910	2910	0
388	20240619	134700	151684965	2910	2910	2910	2910	3
389	20240619	134600	151676235	2910	2905	2910	2905	227
390	20240619	134500	151016665	2905	2905	2905	2905	0
391	20240619	134400	151016665	2905	2900	2910	2900	210
392	20240619	134300	150406635	2905	2905	2905	2905	100
393	20240619	134200	150116135	2905	2905	2905	2905	40
394	20240619	134100	149999935	2915	2910	2915	2910	335
395	20240619	134000	149024910	2910	2910	2910	2910	11
396	20240619	133900	148992900	2910	2910	2910	2910	459
397	20240619	133800	147657210	2910	2910	2910	2910	0
398	20240619	133700	147657210	2910	2910	2910	2910	9
399	20240619	133600	147631020	2910	2910	2910	2900	1474
400	20240619	133500	143341720	2910	2905	2910	2905	1700
401	20240619	133400	138394825	2900	2900	2900	2900	0
402	20240619	133300	138394825	2900	2895	2900	2895	2805
403	20240619	133200	130262080	2895	2880	2895	2880	1433
404	20240619	133100	126122220	2875	2875	2875	2875	54
405	20240619	133000	125966970	2875	2875	2875	2875	10
406	20240619	132900	125938220	2880	2880	2880	2880	0
407	20240619	132800	125938220	2880	2880	2880	2880	0
408	20240619	132700	125938220	2880	2880	2880	2880	1
409	20240619	132600	125935340	2880	2875	2880	2875	2
410	20240619	132500	125929585	2875	2875	2875	2875	30
411	20240619	132400	125843335	2880	2880	2880	2880	49
412	20240619	132300	125702215	2875	2875	2875	2875	0
413	20240619	132200	125702215	2875	2875	2875	2875	100
414	20240619	132100	125414715	2875	2875	2875	2875	100
415	20240619	132000	125127215	2875	2875	2875	2875	30
416	20240619	131900	125040965	2880	2880	2880	2880	0
417	20240619	131800	125040965	2880	2880	2885	2880	813
418	20240619	131700	122699410	2880	2875	2880	2875	249
419	20240619	131600	121983200	2875	2875	2875	2875	0
420	20240619	131500	121983200	2875	2875	2875	2875	45
421	20240619	131400	121853825	2880	2880	2880	2880	0
422	20240619	131300	121853825	2880	2880	2880	2880	0
423	20240619	131200	121853825	2880	2880	2880	2880	0
424	20240619	131100	121853825	2880	2880	2880	2880	0
425	20240619	131000	121853825	2880	2880	2880	2880	10
426	20240619	130900	121825025	2880	2880	2880	2880	0
427	20240619	130800	121825025	2880	2880	2880	2880	0
428	20240619	130700	121825025	2880	2880	2880	2880	0
429	20240619	130600	121825025	2880	2870	2880	2870	821
430	20240619	130500	119467015	2870	2870	2870	2870	0
431	20240619	130400	119467015	2870	2870	2870	2870	0
432	20240619	130300	119467015	2870	2870	2870	2870	0
433	20240619	130200	119467015	2870	2865	2870	2865	828
434	20240619	130100	117091335	2865	2865	2865	2865	0
435	20240619	130000	117091335	2865	2860	2865	2860	2513
436	20240619	125900	109900840	2850	2850	2850	2850	0
437	20240619	125800	109900840	2850	2850	2850	2850	0
438	20240619	125700	109900840	2850	2850	2850	2850	0
439	20240619	125600	109900840	2850	2850	2850	2850	0
440	20240619	125500	109900840	2850	2850	2850	2850	0
441	20240619	125400	109900840	2850	2850	2850	2850	10
442	20240619	125300	109872340	2850	2850	2850	2850	0
443	20240619	125200	109872340	2850	2850	2850	2850	2
444	20240619	125100	109866640	2855	2855	2855	2855	100
445	20240619	125000	109581140	2860	2860	2860	2860	0
446	20240619	124900	109581140	2860	2860	2860	2860	0
447	20240619	124800	109581140	2860	2850	2860	2850	1402
448	20240619	124700	105583405	2850	2850	2850	2850	0
449	20240619	124600	105583405	2850	2850	2850	2850	0
450	20240619	124500	105583405	2850	2850	2850	2850	0
451	20240619	124400	105583405	2850	2850	2850	2850	0
452	20240619	124300	105583405	2850	2850	2850	2850	0
453	20240619	124200	105583405	2850	2850	2850	2850	0
454	20240619	124100	105583405	2850	2850	2850	2840	144
455	20240619	124000	105173505	2850	2850	2850	2850	0
456	20240619	123900	105173505	2850	2840	2850	2840	299
457	20240619	123800	104324035	2840	2840	2840	2840	80
458	20240619	123700	104096835	2835	2835	2835	2835	0
459	20240619	123600	104096835	2835	2835	2835	2835	2
460	20240619	123500	104091165	2835	2835	2835	2835	0
461	20240619	123400	104091165	2835	2835	2835	2835	10
462	20240619	123300	104062815	2850	2850	2850	2850	0
463	20240619	123200	104062815	2850	2850	2850	2850	0
464	20240619	123100	104062815	2850	2850	2850	2850	0
465	20240619	123000	104062815	2850	2850	2850	2850	0
466	20240619	122900	104062815	2850	2850	2850	2850	10
467	20240619	122800	104034315	2860	2840	2860	2840	176
468	20240619	122700	103533895	2840	2840	2840	2840	30
469	20240619	122600	103448695	2840	2845	2845	2840	891
470	20240619	122500	100915925	2860	2860	2860	2860	0
471	20240619	122400	100915925	2860	2860	2860	2860	0
472	20240619	122300	100915925	2860	2860	2860	2860	0
473	20240619	122200	100915925	2860	2860	2860	2860	0
474	20240619	122100	100915925	2860	2850	2860	2845	252
475	20240619	122000	100198245	2850	2850	2850	2850	100
476	20240619	121900	99913245	2850	2850	2850	2850	5
477	20240619	121800	99898995	2860	2860	2860	2860	0
478	20240619	121700	99898995	2860	2860	2860	2860	0
479	20240619	121600	99898995	2860	2860	2860	2860	0
480	20240619	121500	99898995	2860	2860	2860	2860	0
481	20240619	121400	99898995	2860	2850	2860	2850	537
482	20240619	121300	98368475	2860	2860	2860	2860	0
483	20240619	121200	98368475	2860	2860	2860	2860	0
484	20240619	121100	98368475	2860	2860	2860	2860	6
485	20240619	121000	98351315	2860	2850	2860	2850	23
486	20240619	120900	98285635	2850	2850	2850	2850	102
487	20240619	120800	97994935	2860	2860	2860	2860	0
488	20240619	120700	97994935	2860	2860	2860	2860	0
489	20240619	120600	97994935	2860	2850	2860	2850	527
490	20240619	120500	96492395	2850	2850	2850	2850	0
491	20240619	120400	96492395	2850	2850	2850	2850	0
492	20240619	120300	96492395	2850	2850	2855	2845	108
493	20240619	120200	96184555	2850	2850	2850	2850	1
494	20240619	120100	96181705	2850	2850	2850	2850	40
495	20240619	120000	96067705	2850	2850	2850	2850	100
496	20240619	115900	95782705	2850	2855	2855	2850	22
497	20240619	115800	95719905	2855	2855	2855	2855	1
498	20240619	115700	95717050	2855	2855	2855	2855	0
499	20240619	115600	95717050	2855	2855	2855	2855	0
500	20240619	115500	95717050	2855	2855	2855	2855	100
501	20240619	115400	95431550	2855	2840	2860	2840	484
502	20240619	115300	94051565	2840	2840	2840	2840	0
503	20240619	115200	94051565	2840	2840	2840	2840	2
504	20240619	115100	94045885	2840	2840	2840	2840	2
505	20240619	115000	94040205	2840	2840	2840	2840	0
506	20240619	114900	94040205	2840	2840	2840	2840	50
507	20240619	114800	93898205	2840	2840	2840	2840	23
508	20240619	114700	93832885	2840	2840	2840	2840	35
509	20240619	114600	93733485	2840	2840	2840	2840	140
510	20240619	114500	93335885	2840	2850	2850	2840	189
511	20240619	114400	92799115	2850	2850	2850	2850	10
512	20240619	114300	92770615	2860	2860	2860	2860	0
513	20240619	114200	92770615	2860	2860	2860	2860	0
514	20240619	114100	92770615	2860	2860	2860	2860	0
515	20240619	114000	92770615	2860	2860	2860	2860	0
516	20240619	113900	92770615	2860	2860	2860	2860	0
517	20240619	113800	92770615	2860	2860	2860	2860	0
518	20240619	113700	92770615	2860	2860	2860	2860	0
519	20240619	113600	92770615	2860	2860	2860	2860	0
520	20240619	113500	92770615	2860	2860	2860	2860	0
521	20240619	113400	92770615	2860	2860	2860	2860	0
522	20240619	113300	92770615	2860	2860	2860	2860	0
523	20240619	113200	92770615	2860	2845	2860	2845	66
524	20240619	113100	92582440	2860	2860	2860	2860	1
525	20240619	113000	92579580	2860	2860	2860	2860	0
526	20240619	112900	92579580	2860	2860	2860	2860	0
527	20240619	112800	92579580	2860	2860	2860	2860	0
528	20240619	112700	92579580	2860	2860	2860	2860	0
529	20240619	112600	92579580	2860	2860	2860	2860	0
530	20240619	112500	92579580	2860	2860	2860	2860	0
531	20240619	112400	92579580	2860	2860	2860	2860	1
532	20240619	112300	92576720	2855	2855	2855	2855	0
533	20240619	112200	92576720	2855	2855	2855	2855	34
534	20240619	112100	92479650	2855	2855	2855	2855	0
535	20240619	112000	92479650	2855	2835	2855	2835	235
536	20240619	111900	91812745	2830	2850	2850	2830	609
537	20240619	111800	90083590	2840	2840	2840	2840	0
538	20240619	111700	90083590	2840	2840	2840	2840	1316
539	20240619	111600	86346150	2845	2845	2845	2845	159
540	20240619	111500	85893795	2860	2860	2860	2860	40
541	20240619	111400	85779395	2860	2860	2860	2860	56
542	20240619	111300	85619235	2860	2860	2860	2860	0
543	20240619	111200	85619235	2860	2860	2860	2860	1
544	20240619	111100	85616375	2840	2845	2845	2840	518
545	20240619	111000	84142800	2860	2860	2860	2860	1
546	20240619	110900	84139940	2860	2850	2860	2850	951
547	20240619	110800	81428540	2865	2865	2865	2865	100
548	20240619	110700	81142040	2865	2865	2865	2865	0
549	20240619	110600	81142040	2865	2865	2865	2865	0
550	20240619	110500	81142040	2865	2840	2865	2840	555
551	20240619	110400	79564465	2865	2865	2865	2865	0
552	20240619	110300	79564465	2865	2865	2865	2865	0
553	20240619	110200	79564465	2865	2850	2865	2845	295
554	20240619	110100	78724015	2845	2850	2850	2845	500
555	20240619	110000	77300420	2865	2865	2865	2865	113
556	20240619	105900	76976675	2865	2865	2865	2865	0
557	20240619	105800	76976675	2865	2865	2865	2865	12
558	20240619	105700	76942295	2865	2860	2865	2860	556
559	20240619	105600	75351855	2860	2855	2860	2850	839
560	20240619	105500	72960265	2860	2850	2860	2850	80
561	20240619	105400	72732005	2855	2855	2855	2855	160
562	20240619	105300	72275205	2860	2860	2860	2860	0
563	20240619	105200	72275205	2860	2860	2860	2860	0
564	20240619	105100	72275205	2860	2860	2860	2860	0
565	20240619	105000	72275205	2860	2860	2860	2860	20
566	20240619	104900	72218005	2860	2855	2860	2850	2068
567	20240619	104800	66319235	2855	2855	2855	2855	1
568	20240619	104700	66316380	2860	2860	2860	2860	148
569	20240619	104600	65893100	2855	2855	2855	2855	0
570	20240619	104500	65893100	2855	2855	2855	2855	17
571	20240619	104400	65844565	2860	2860	2860	2860	0
572	20240619	104300	65844565	2860	2860	2860	2860	4
573	20240619	104200	65833125	2860	2860	2860	2860	551
574	20240619	104100	64257265	2860	2860	2860	2860	0
575	20240619	104000	64257265	2860	2860	2860	2860	0
576	20240619	103900	64257265	2860	2860	2860	2860	0
577	20240619	103800	64257265	2860	2860	2860	2860	74
578	20240619	103700	64045625	2860	2860	2860	2860	0
579	20240619	103600	64045625	2860	2860	2860	2860	13
580	20240619	103500	64008445	2855	2860	2860	2855	154
581	20240619	103400	63568285	2860	2860	2860	2860	100
582	20240619	103300	63282285	2860	2860	2860	2860	0
583	20240619	103200	63282285	2860	2860	2860	2860	13
584	20240619	103100	63245105	2860	2860	2860	2860	0
585	20240619	103000	63245105	2860	2860	2860	2860	30
586	20240619	102900	63159305	2860	2860	2860	2860	402
587	20240619	102800	62009585	2860	2860	2860	2860	20
588	20240619	102700	61952385	2860	2860	2860	2860	1
589	20240619	102600	61949525	2860	2860	2860	2860	1
590	20240619	102500	61946665	2860	2860	2860	2860	0
591	20240619	102400	61946665	2860	2860	2860	2860	0
592	20240619	102300	61946665	2860	2860	2860	2860	0
593	20240619	102200	61946665	2860	2860	2860	2860	0
594	20240619	102100	61946665	2860	2860	2860	2860	0
595	20240619	102000	61946665	2860	2865	2865	2860	166
596	20240619	101900	61471590	2870	2870	2870	2870	0
597	20240619	101800	61471590	2870	2870	2870	2870	0
598	20240619	101700	61471590	2870	2870	2870	2870	0
599	20240619	101600	61471590	2870	2870	2870	2870	14
600	20240619	101500	61431410	2870	2870	2870	2870	0
601	20240619	101400	61431410	2870	2860	2870	2860	31
602	20240619	101300	61342740	2860	2870	2870	2860	513
603	20240619	101200	59875430	2870	2870	2870	2870	14
604	20240619	101100	59835250	2870	2870	2870	2870	0
605	20240619	101000	59835250	2870	2870	2870	2870	13
606	20240619	100900	59797940	2870	2870	2870	2870	0
607	20240619	100800	59797940	2870	2870	2870	2870	0
608	20240619	100700	59797940	2870	2870	2870	2870	0
609	20240619	100600	59797940	2870	2870	2870	2870	48
610	20240619	100500	59660180	2870	2865	2870	2865	339
611	20240619	100400	58688750	2870	2870	2870	2870	26
612	20240619	100300	58614130	2880	2880	2880	2875	1010
613	20240619	100200	55709740	2880	2880	2880	2880	13
614	20240619	100100	55672300	2880	2880	2880	2880	13
615	20240619	100000	55634860	2880	2880	2880	2880	0
616	20240619	095900	55634860	2880	2880	2880	2880	53
617	20240619	095800	55482220	2880	2880	2880	2880	17
618	20240619	095700	55433260	2880	2880	2880	2880	100
619	20240619	095600	55145260	2880	2880	2880	2880	5
620	20240619	095500	55130860	2880	2880	2880	2880	1
621	20240619	095400	55127980	2880	2880	2880	2880	2
622	20240619	095300	55122220	2865	2865	2865	2865	0
623	20240619	095200	55122220	2865	2865	2865	2865	0
624	20240619	095100	55122220	2865	2865	2865	2865	60
625	20240619	095000	54950320	2880	2870	2880	2870	73
626	20240619	094900	54740390	2880	2880	2880	2880	13
627	20240619	094800	54702950	2875	2875	2875	2875	14
628	20240619	094700	54662700	2875	2875	2875	2875	212
629	20240619	094600	54053200	2870	2870	2870	2870	0
630	20240619	094500	54053200	2870	2890	2890	2870	1212
631	20240619	094400	50571060	2875	2875	2875	2875	4
632	20240619	094300	50559560	2875	2875	2875	2875	0
633	20240619	094200	50559560	2875	2890	2890	2875	87
634	20240619	094100	50308460	2890	2890	2890	2890	3
635	20240619	094000	50299790	2890	2890	2890	2890	0
636	20240619	093900	50299790	2890	2890	2890	2890	0
637	20240619	093800	50299790	2890	2875	2890	2875	258
638	20240619	093700	49556870	2875	2875	2875	2875	1
639	20240619	093600	49553995	2875	2875	2875	2870	486
640	20240619	093500	48158825	2875	2875	2895	2875	119
641	20240619	093400	47815900	2875	2875	2875	2875	1
642	20240619	093300	47813025	2875	2880	2880	2875	353
643	20240619	093200	46797580	2885	2895	2900	2885	335
644	20240619	093100	45826605	2895	2900	2900	2895	171
645	20240619	093000	45331005	2890	2890	2890	2890	4
646	20240619	092900	45319445	2890	2890	2890	2890	0
647	20240619	092800	45319445	2890	2885	2890	2885	212
648	20240619	092700	44707325	2875	2875	2875	2875	0
649	20240619	092600	44707325	2875	2875	2875	2875	505
650	20240619	092500	43255450	2870	2865	2870	2865	343
651	20240619	092400	42271630	2870	2870	2870	2870	0
652	20240619	092300	42271630	2870	2870	2870	2870	0
653	20240619	092200	42271630	2870	2850	2870	2850	131
654	20240619	092100	41898260	2850	2850	2850	2850	101
655	20240619	092000	41610410	2850	2850	2850	2850	3651
656	20240619	091900	31205060	2850	2860	2870	2850	701
657	20240619	091800	29203860	2855	2860	2860	2855	530
658	20240619	091700	27689705	2875	2860	2875	2860	70
659	20240619	091600	27489355	2860	2860	2860	2860	0
660	20240619	091500	27489355	2860	2895	2895	2860	812
661	20240619	091400	25166100	2895	2880	2895	2860	603
662	20240619	091300	23432620	2880	2890	2890	2880	1046
663	20240619	091200	20410840	2880	2880	2880	2880	19
664	20240619	091100	20356120	2880	2880	2880	2880	0
665	20240619	091000	20356120	2880	2880	2880	2880	0
666	20240619	090900	20356120	2880	2910	2915	2880	643
667	20240619	090800	18499405	2880	2880	2880	2880	0
668	20240619	090700	18499405	2880	2910	2910	2880	1300
669	20240619	090600	14735315	2915	2910	2915	2910	56
670	20240619	090500	14572200	2915	2915	2915	2915	5
671	20240619	090400	14557625	2915	2915	2915	2915	11
672	20240619	090300	14525560	2915	2895	2915	2895	4018
673	20240619	090200	2858070	2895	2895	2895	2895	9
674	20240619	090100	2832015	2870	2900	2900	2870	207
675	20240619	090000	2237205	2905	2905	2905	2900	761