KissMeData/052790/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	193300	277236870	8880	8880	8880	8880	538
3	20240619	193200	277236870	8880	8880	8880	8880	0
4	20240619	193100	277236870	8880	8880	8880	8880	0
5	20240619	193000	277236870	8880	8880	8880	8880	0
6	20240619	192900	277236870	8880	8880	8880	8880	0
7	20240619	192800	277236870	8880	8880	8880	8880	0
8	20240619	192700	277236870	8880	8880	8880	8880	0
9	20240619	192600	277236870	8880	8880	8880	8880	0
10	20240619	192500	277236870	8880	8880	8880	8880	0
11	20240619	192400	277236870	8880	8880	8880	8880	0
12	20240619	192300	277236870	8880	8880	8880	8880	0
13	20240619	192200	277236870	8880	8880	8880	8880	0
14	20240619	192100	277236870	8880	8880	8880	8880	0
15	20240619	192000	277236870	8880	8880	8880	8880	0
16	20240619	191900	277236870	8880	8880	8880	8880	0
17	20240619	191800	277236870	8880	8880	8880	8880	0
18	20240619	191700	277236870	8880	8880	8880	8880	0
19	20240619	191600	277236870	8880	8880	8880	8880	0
20	20240619	191500	277236870	8880	8880	8880	8880	0
21	20240619	191400	277236870	8880	8880	8880	8880	0
22	20240619	191300	277236870	8880	8880	8880	8880	0
23	20240619	191200	277236870	8880	8880	8880	8880	0
24	20240619	191100	277236870	8880	8880	8880	8880	0
25	20240619	191000	277236870	8880	8880	8880	8880	0
26	20240619	190900	277236870	8880	8880	8880	8880	0
27	20240619	190800	277236870	8880	8880	8880	8880	0
28	20240619	190700	277236870	8880	8880	8880	8880	0
29	20240619	190600	277236870	8880	8880	8880	8880	0
30	20240619	190500	277236870	8880	8880	8880	8880	0
31	20240619	190400	277236870	8880	8880	8880	8880	0
32	20240619	190300	277236870	8880	8880	8880	8880	538
33	20240619	190200	277236870	8880	8880	8880	8880	0
34	20240619	190100	277236870	8880	8880	8880	8880	0
35	20240619	190000	277236870	8880	8880	8880	8880	0
36	20240619	185900	277236870	8880	8880	8880	8880	0
37	20240619	185800	277236870	8880	8880	8880	8880	0
38	20240619	185700	277236870	8880	8880	8880	8880	0
39	20240619	185600	277236870	8880	8880	8880	8880	0
40	20240619	185500	277236870	8880	8880	8880	8880	0
41	20240619	185400	277236870	8880	8880	8880	8880	0
42	20240619	185300	277236870	8880	8880	8880	8880	0
43	20240619	185200	277236870	8880	8880	8880	8880	0
44	20240619	185100	277236870	8880	8880	8880	8880	0
45	20240619	185000	277236870	8880	8880	8880	8880	0
46	20240619	184900	277236870	8880	8880	8880	8880	0
47	20240619	184800	277236870	8880	8880	8880	8880	0
48	20240619	184700	277236870	8880	8880	8880	8880	0
49	20240619	184600	277236870	8880	8880	8880	8880	0
50	20240619	184500	277236870	8880	8880	8880	8880	0
51	20240619	184400	277236870	8880	8880	8880	8880	0
52	20240619	184300	277236870	8880	8880	8880	8880	0
53	20240619	184200	277236870	8880	8880	8880	8880	0
54	20240619	184100	277236870	8880	8880	8880	8880	0
55	20240619	184000	277236870	8880	8880	8880	8880	0
56	20240619	183900	277236870	8880	8880	8880	8880	0
57	20240619	183800	277236870	8880	8880	8880	8880	0
58	20240619	183700	277236870	8880	8880	8880	8880	0
59	20240619	183600	277236870	8880	8880	8880	8880	0
60	20240619	183500	277236870	8880	8880	8880	8880	0
61	20240619	183400	277236870	8880	8880	8880	8880	0
62	20240619	183300	277236870	8880	8880	8880	8880	538
63	20240619	183200	277236870	8880	8880	8880	8880	0
64	20240619	183100	277236870	8880	8880	8880	8880	0
65	20240619	183000	277236870	8880	8880	8880	8880	0
66	20240619	182900	277236870	8880	8880	8880	8880	0
67	20240619	182800	277236870	8880	8880	8880	8880	0
68	20240619	182700	277236870	8880	8880	8880	8880	0
69	20240619	182600	277236870	8880	8880	8880	8880	0
70	20240619	182500	277236870	8880	8880	8880	8880	0
71	20240619	182400	277236870	8880	8880	8880	8880	0
72	20240619	182300	277236870	8880	8880	8880	8880	0
73	20240619	182200	277236870	8880	8880	8880	8880	0
74	20240619	182100	277236870	8880	8880	8880	8880	0
75	20240619	182000	277236870	8880	8880	8880	8880	0
76	20240619	181900	277236870	8880	8880	8880	8880	0
77	20240619	181800	277236870	8880	8880	8880	8880	0
78	20240619	181700	277236870	8880	8880	8880	8880	0
79	20240619	181600	277236870	8880	8880	8880	8880	0
80	20240619	181500	277236870	8880	8880	8880	8880	0
81	20240619	181400	277236870	8880	8880	8880	8880	0
82	20240619	181300	277236870	8880	8880	8880	8880	0
83	20240619	181200	277236870	8880	8880	8880	8880	0
84	20240619	181100	277236870	8880	8880	8880	8880	0
85	20240619	181000	277236870	8880	8880	8880	8880	0
86	20240619	180900	277236870	8880	8880	8880	8880	0
87	20240619	180800	277236870	8880	8880	8880	8880	0
88	20240619	180700	277236870	8880	8880	8880	8880	0
89	20240619	180600	277236870	8880	8880	8880	8880	0
90	20240619	180500	277236870	8880	8880	8880	8880	0
91	20240619	180400	277236870	8880	8880	8880	8880	0
92	20240619	180300	277236870	8880	8880	8880	8880	538
93	20240619	180200	277236870	8880	8880	8880	8880	0
94	20240619	180100	277236870	8880	8880	8880	8880	0
95	20240619	180000	277236870	8880	8880	8880	8880	0
96	20240619	175900	277236870	8880	8880	8880	8880	0
97	20240619	175800	277236870	8880	8880	8880	8880	0
98	20240619	175700	277236870	8880	8880	8880	8880	0
99	20240619	175600	277236870	8880	8880	8880	8880	0
100	20240619	175500	277236870	8880	8880	8880	8880	0
101	20240619	175400	277236870	8880	8880	8880	8880	0
102	20240619	175300	277236870	8880	8880	8880	8880	0
103	20240619	175200	277236870	8880	8880	8880	8880	0
104	20240619	175100	277236870	8880	8880	8880	8880	0
105	20240619	175000	277236870	8880	8880	8880	8880	0
106	20240619	174900	277236870	8880	8880	8880	8880	0
107	20240619	174800	277236870	8880	8880	8880	8880	0
108	20240619	174700	277236870	8880	8880	8880	8880	0
109	20240619	174600	277236870	8880	8880	8880	8880	0
110	20240619	174500	277236870	8880	8880	8880	8880	0
111	20240619	174400	277236870	8880	8880	8880	8880	0
112	20240619	174300	277236870	8880	8880	8880	8880	0
113	20240619	174200	277236870	8880	8880	8880	8880	0
114	20240619	174100	277236870	8880	8880	8880	8880	0
115	20240619	174000	277236870	8880	8880	8880	8880	0
116	20240619	173900	277236870	8880	8880	8880	8880	0
117	20240619	173800	277236870	8880	8880	8880	8880	0
118	20240619	173700	277236870	8880	8880	8880	8880	0
119	20240619	173600	277236870	8880	8880	8880	8880	0
120	20240619	173500	277236870	8880	8880	8880	8880	0
121	20240619	173400	277236870	8880	8880	8880	8880	0
122	20240619	173300	277236870	8880	8880	8880	8880	538
123	20240619	173200	277236870	8880	8880	8880	8880	0
124	20240619	173100	277236870	8880	8880	8880	8880	0
125	20240619	173000	277236870	8880	8880	8880	8880	0
126	20240619	172900	277236870	8880	8880	8880	8880	0
127	20240619	172800	277236870	8880	8880	8880	8880	0
128	20240619	172700	277236870	8880	8880	8880	8880	0
129	20240619	172600	277236870	8880	8880	8880	8880	0
130	20240619	172500	277236870	8880	8880	8880	8880	0
131	20240619	172400	277236870	8880	8880	8880	8880	0
132	20240619	172300	277236870	8880	8880	8880	8880	0
133	20240619	172200	277236870	8880	8880	8880	8880	0
134	20240619	172100	277236870	8880	8880	8880	8880	0
135	20240619	172000	277236870	8880	8880	8880	8880	0
136	20240619	171900	277236870	8880	8880	8880	8880	0
137	20240619	171800	277236870	8880	8880	8880	8880	0
138	20240619	171700	277236870	8880	8880	8880	8880	0
139	20240619	171600	277236870	8880	8880	8880	8880	0
140	20240619	171500	277236870	8880	8880	8880	8880	0
141	20240619	171400	277236870	8880	8880	8880	8880	0
142	20240619	171300	277236870	8880	8880	8880	8880	0
143	20240619	171200	277236870	8880	8880	8880	8880	0
144	20240619	171100	277236870	8880	8880	8880	8880	0
145	20240619	171000	277236870	8880	8880	8880	8880	0
146	20240619	170900	277236870	8880	8880	8880	8880	0
147	20240619	170800	277236870	8880	8880	8880	8880	0
148	20240619	170700	277236870	8880	8880	8880	8880	0
149	20240619	170600	277236870	8880	8880	8880	8880	0
150	20240619	170500	277236870	8880	8880	8880	8880	0
151	20240619	170400	277236870	8880	8880	8880	8880	0
152	20240619	170300	277236870	8880	8880	8880	8880	538
153	20240619	170200	277236870	8880	8880	8880	8880	0
154	20240619	170100	277236870	8880	8880	8880	8880	0
155	20240619	170000	277236870	8880	8880	8880	8880	0
156	20240619	165900	277236870	8880	8880	8880	8880	0
157	20240619	165800	277236870	8880	8880	8880	8880	0
158	20240619	165700	277236870	8880	8880	8880	8880	0
159	20240619	165600	277236870	8880	8880	8880	8880	0
160	20240619	165500	277236870	8880	8880	8880	8880	0
161	20240619	165400	277236870	8880	8880	8880	8880	0
162	20240619	165300	277236870	8880	8880	8880	8880	0
163	20240619	165200	277236870	8880	8880	8880	8880	0
164	20240619	165100	277236870	8880	8880	8880	8880	0
165	20240619	165000	277236870	8880	8880	8880	8880	0
166	20240619	164900	277236870	8880	8880	8880	8880	0
167	20240619	164800	277236870	8880	8880	8880	8880	0
168	20240619	164700	277236870	8880	8880	8880	8880	0
169	20240619	164600	277236870	8880	8880	8880	8880	0
170	20240619	164500	277236870	8880	8880	8880	8880	0
171	20240619	164400	277236870	8880	8880	8880	8880	0
172	20240619	164300	277236870	8880	8880	8880	8880	0
173	20240619	164200	277236870	8880	8880	8880	8880	0
174	20240619	164100	277236870	8880	8880	8880	8880	0
175	20240619	164000	277236870	8880	8880	8880	8880	0
176	20240619	163900	277236870	8880	8880	8880	8880	0
177	20240619	163800	277236870	8880	8880	8880	8880	0
178	20240619	163700	277236870	8880	8880	8880	8880	0
179	20240619	163600	277236870	8880	8880	8880	8880	0
180	20240619	163500	277236870	8880	8880	8880	8880	0
181	20240619	163400	277236870	8880	8880	8880	8880	0
182	20240619	163300	277236870	8880	8880	8880	8880	538
183	20240619	163200	277236870	8880	8880	8880	8880	0
184	20240619	163100	277236870	8880	8880	8880	8880	0
185	20240619	163000	277236870	8880	8880	8880	8880	0
186	20240619	162900	277236870	8880	8880	8880	8880	0
187	20240619	162800	277236870	8880	8880	8880	8880	0
188	20240619	162700	277236870	8880	8880	8880	8880	0
189	20240619	162600	277236870	8880	8880	8880	8880	0
190	20240619	162500	277236870	8880	8880	8880	8880	0
191	20240619	162400	277236870	8880	8880	8880	8880	0
192	20240619	162300	277236870	8880	8880	8880	8880	0
193	20240619	162200	277236870	8880	8880	8880	8880	0
194	20240619	162100	277236870	8880	8880	8880	8880	0
195	20240619	162000	277236870	8880	8880	8880	8880	0
196	20240619	161900	277236870	8880	8880	8880	8880	0
197	20240619	161800	277236870	8880	8880	8880	8880	0
198	20240619	161700	277236870	8880	8880	8880	8880	0
199	20240619	161600	277236870	8880	8880	8880	8880	0
200	20240619	161500	277236870	8880	8880	8880	8880	0
201	20240619	161400	277236870	8880	8880	8880	8880	0
202	20240619	161300	277236870	8880	8880	8880	8880	0
203	20240619	161200	277236870	8880	8880	8880	8880	0
204	20240619	161100	277236870	8880	8880	8880	8880	0
205	20240619	161000	277236870	8880	8880	8880	8880	0
206	20240619	160900	277236870	8880	8880	8880	8880	0
207	20240619	160800	277236870	8880	8880	8880	8880	0
208	20240619	160700	277236870	8880	8880	8880	8880	0
209	20240619	160600	277236870	8880	8880	8880	8880	0
210	20240619	160500	277236870	8880	8880	8880	8880	0
211	20240619	160400	277236870	8880	8880	8880	8880	0
212	20240619	160300	277236870	8880	8880	8880	8880	538
213	20240619	160200	277236870	8880	8880	8880	8880	0
214	20240619	160100	277236870	8880	8880	8880	8880	0
215	20240619	160000	277236870	8880	8880	8880	8880	0
216	20240619	155900	277236870	8880	8880	8880	8880	0
217	20240619	155800	277236870	8880	8880	8880	8880	0
218	20240619	155700	277236870	8880	8880	8880	8880	0
219	20240619	155600	277236870	8880	8880	8880	8880	0
220	20240619	155500	277236870	8880	8880	8880	8880	0
221	20240619	155400	277236870	8880	8880	8880	8880	0
222	20240619	155300	277236870	8880	8880	8880	8880	0
223	20240619	155200	277236870	8880	8880	8880	8880	0
224	20240619	155100	277236870	8880	8880	8880	8880	0
225	20240619	155000	277236870	8880	8880	8880	8880	0
226	20240619	154900	277236870	8880	8880	8880	8880	0
227	20240619	154800	277236870	8880	8880	8880	8880	0
228	20240619	154700	277236870	8880	8880	8880	8880	0
229	20240619	154600	277236870	8880	8880	8880	8880	0
230	20240619	154500	277236870	8880	8880	8880	8880	0
231	20240619	154400	277236870	8880	8880	8880	8880	0
232	20240619	154300	277236870	8880	8880	8880	8880	0
233	20240619	154200	277236870	8880	8880	8880	8880	0
234	20240619	154100	277236870	8880	8880	8880	8880	0
235	20240619	154000	277236870	8880	8880	8880	8880	0
236	20240619	153900	277236870	8880	8880	8880	8880	0
237	20240619	153800	277236870	8880	8880	8880	8880	0
238	20240619	153700	277236870	8880	8880	8880	8880	0
239	20240619	153600	277236870	8880	8880	8880	8880	0
240	20240619	153500	277236870	8880	8880	8880	8880	0
241	20240619	153400	277236870	8880	8880	8880	8880	0
242	20240619	153300	277236870	8880	8880	8880	8880	538
243	20240619	153200	277236870	8880	8880	8880	8880	0
244	20240619	153100	277236870	8880	8880	8880	8880	0
245	20240619	153000	277236870	8880	8880	8880	8880	538
246	20240619	152900	272459430	8900	8900	8900	8900	0
247	20240619	152800	272459430	8900	8900	8900	8900	0
248	20240619	152700	272459430	8900	8900	8900	8900	0
249	20240619	152600	272459430	8900	8900	8900	8900	0
250	20240619	152500	272459430	8900	8900	8900	8900	0
251	20240619	152400	272459430	8900	8900	8900	8900	0
252	20240619	152300	272459430	8900	8900	8900	8900	0
253	20240619	152200	272459430	8900	8900	8900	8900	0
254	20240619	152100	272459430	8900	8900	8900	8900	0
255	20240619	152000	272459430	8900	8900	8900	8900	0
256	20240619	151900	272459430	8900	8760	8900	8750	2340
257	20240619	151800	251759820	8760	8760	8770	8760	26
258	20240619	151700	251532040	8770	8770	8770	8770	0
259	20240619	151600	251532040	8770	8770	8770	8770	0
260	20240619	151500	251532040	8770	8770	8770	8770	72
261	20240619	151400	250900600	8770	8770	8770	8770	0
262	20240619	151300	250900600	8770	8770	8770	8770	0
263	20240619	151200	250900600	8770	8770	8770	8770	0
264	20240619	151100	250900600	8770	8770	8770	8770	50
265	20240619	151000	250462100	8780	8780	8780	8780	10
266	20240619	150900	250374300	8760	8760	8760	8760	0
267	20240619	150800	250374300	8760	8760	8760	8760	0
268	20240619	150700	250374300	8760	8760	8760	8760	0
269	20240619	150600	250374300	8760	8760	8760	8760	130
270	20240619	150500	249235500	8730	8730	8730	8730	60
271	20240619	150400	248711700	8730	8740	8740	8730	552
272	20240619	150300	243892700	8740	8740	8740	8740	10
273	20240619	150200	243805300	8740	8740	8740	8740	0
274	20240619	150100	243805300	8740	8740	8740	8740	88
275	20240619	150000	243036180	8750	8780	8780	8750	888
276	20240619	145900	235258930	8810	8810	8810	8810	0
277	20240619	145800	235258930	8810	8810	8810	8810	0
278	20240619	145700	235258930	8810	8810	8810	8810	0
279	20240619	145600	235258930	8810	8810	8810	8810	0
280	20240619	145500	235258930	8810	8810	8810	8810	0
281	20240619	145400	235258930	8810	8810	8810	8810	0
282	20240619	145300	235258930	8810	8810	8810	8810	0
283	20240619	145200	235258930	8810	8810	8810	8810	1
284	20240619	145100	235250120	8760	8770	8770	8760	247
285	20240619	145000	233086390	8760	8760	8760	8760	0
286	20240619	144900	233086390	8760	8760	8760	8760	0
287	20240619	144800	233086390	8760	8780	8780	8760	1046
288	20240619	144700	223912500	8780	8780	8780	8780	0
289	20240619	144600	223912500	8780	8780	8780	8780	10
290	20240619	144500	223824700	8780	8780	8780	8780	4
291	20240619	144400	223789580	8780	8780	8780	8780	0
292	20240619	144300	223789580	8780	8800	8800	8780	632
293	20240619	144200	218240490	8810	8810	8810	8810	0
294	20240619	144100	218240490	8810	8810	8810	8810	0
295	20240619	144000	218240490	8810	8810	8810	8810	2
296	20240619	143900	218222870	8810	8810	8810	8810	1
297	20240619	143800	218214060	8800	8800	8800	8800	0
298	20240619	143700	218214060	8800	8800	8800	8800	0
299	20240619	143600	218214060	8800	8800	8800	8800	0
300	20240619	143500	218214060	8800	8800	8800	8800	0
301	20240619	143400	218214060	8800	8800	8800	8800	0
302	20240619	143300	218214060	8800	8810	8810	8800	42
303	20240619	143200	217844410	8820	8820	8820	8820	1
304	20240619	143100	217835590	8800	8800	8800	8800	0
305	20240619	143000	217835590	8800	8800	8800	8800	0
306	20240619	142900	217835590	8800	8800	8800	8800	0
307	20240619	142800	217835590	8800	8800	8800	8800	0
308	20240619	142700	217835590	8800	8800	8800	8800	0
309	20240619	142600	217835590	8800	8800	8800	8800	0
310	20240619	142500	217835590	8800	8800	8800	8800	0
311	20240619	142400	217835590	8800	8800	8800	8800	0
312	20240619	142300	217835590	8800	8780	8800	8780	251
313	20240619	142200	215627810	8780	8780	8780	8780	161
314	20240619	142100	214214230	8780	8780	8780	8780	2
315	20240619	142000	214196670	8790	8790	8790	8790	0
316	20240619	141900	214196670	8790	8790	8790	8790	0
317	20240619	141800	214196670	8790	8790	8790	8790	20
318	20240619	141700	214020870	8800	8770	8800	8770	24
319	20240619	141600	213809900	8810	8810	8810	8810	0
320	20240619	141500	213809900	8810	8810	8810	8810	200
321	20240619	141400	212047900	8810	8800	8810	8770	1859
322	20240619	141300	195713400	8820	8820	8820	8820	4
323	20240619	141200	195678120	8820	8820	8820	8820	1
324	20240619	141100	195669300	8820	8820	8820	8820	0
325	20240619	141000	195669300	8820	8820	8820	8820	0
326	20240619	140900	195669300	8820	8820	8820	8820	0
327	20240619	140800	195669300	8820	8820	8820	8820	0
328	20240619	140700	195669300	8820	8820	8820	8820	0
329	20240619	140600	195669300	8820	8820	8820	8820	3
330	20240619	140500	195642840	8820	8820	8820	8820	0
331	20240619	140400	195642840	8820	8820	8820	8820	50
332	20240619	140300	195201840	8820	8820	8820	8820	100
333	20240619	140200	194319840	8810	8810	8810	8810	0
334	20240619	140100	194319840	8810	8810	8810	8810	0
335	20240619	140000	194319840	8810	8810	8810	8810	0
336	20240619	135900	194319840	8810	8810	8810	8810	6
337	20240619	135800	194266980	8800	8800	8800	8800	0
338	20240619	135700	194266980	8800	8800	8800	8800	0
339	20240619	135600	194266980	8800	8800	8800	8800	0
340	20240619	135500	194266980	8800	8800	8800	8800	39
341	20240619	135400	193923780	8800	8800	8800	8800	100
342	20240619	135300	193043780	8800	8800	8800	8800	0
343	20240619	135200	193043780	8800	8800	8800	8800	200
344	20240619	135100	191283780	8800	8790	8800	8790	319
345	20240619	135000	188479760	8790	8820	8820	8790	2469
346	20240619	134900	166747260	8870	8870	8870	8870	0
347	20240619	134800	166747260	8870	8870	8870	8870	0
348	20240619	134700	166747260	8870	8870	8870	8870	0
349	20240619	134600	166747260	8870	8870	8870	8870	0
350	20240619	134500	166747260	8870	8870	8870	8870	0
351	20240619	134400	166747260	8870	8870	8870	8870	0
352	20240619	134300	166747260	8870	8870	8870	8870	0
353	20240619	134200	166747260	8870	8870	8870	8870	5
354	20240619	134100	166702910	8870	8830	8870	8830	210
355	20240619	134000	164848490	8830	8830	8830	8830	3
356	20240619	133900	164822000	8830	8830	8830	8830	28
357	20240619	133800	164574760	8870	8870	8870	8870	0
358	20240619	133700	164574760	8870	8870	8870	8870	0
359	20240619	133600	164574760	8870	8870	8870	8870	0
360	20240619	133500	164574760	8870	8870	8870	8870	0
361	20240619	133400	164574760	8870	8870	8870	8870	0
362	20240619	133300	164574760	8870	8870	8870	8870	0
363	20240619	133200	164574760	8870	8870	8870	8870	3
364	20240619	133100	164548150	8800	8890	8890	8800	7303
365	20240619	133000	100121490	8890	8890	8890	8890	0
366	20240619	132900	100121490	8890	8890	8890	8890	0
367	20240619	132800	100121490	8890	8910	8910	8890	5
368	20240619	132700	100076980	8890	8890	8890	8890	0
369	20240619	132600	100076980	8890	8890	8890	8890	0
370	20240619	132500	100076980	8890	8890	8890	8890	2
371	20240619	132400	100059200	8900	8900	8900	8900	0
372	20240619	132300	100059200	8900	8900	8900	8900	0
373	20240619	132200	100059200	8900	8900	8900	8900	0
374	20240619	132100	100059200	8900	8900	8900	8900	0
375	20240619	132000	100059200	8900	8900	8900	8900	0
376	20240619	131900	100059200	8900	8900	8900	8900	0
377	20240619	131800	100059200	8900	8900	8900	8900	0
378	20240619	131700	100059200	8900	8900	8900	8900	10
379	20240619	131600	99970200	8900	8900	8900	8900	95
380	20240619	131500	99124700	8900	8900	8900	8900	6
381	20240619	131400	99071300	8900	8900	8900	8900	3
382	20240619	131300	99044600	8900	8900	8900	8900	0
383	20240619	131200	99044600	8900	8900	8900	8900	0
384	20240619	131100	99044600	8900	8900	8900	8900	0
385	20240619	131000	99044600	8900	8900	8900	8900	3
386	20240619	130900	99017900	8900	8900	8900	8900	0
387	20240619	130800	99017900	8900	8900	8900	8900	0
388	20240619	130700	99017900	8900	8900	8900	8900	0
389	20240619	130600	99017900	8900	8890	8900	8890	131
390	20240619	130500	97852560	8900	8900	8900	8900	0
391	20240619	130400	97852560	8900	8900	8900	8900	1
392	20240619	130300	97843660	8900	8900	8900	8900	0
393	20240619	130200	97843660	8900	8900	8900	8900	0
394	20240619	130100	97843660	8900	8900	8900	8900	0
395	20240619	130000	97843660	8900	8900	8900	8900	37
396	20240619	125900	97514360	8900	8900	8900	8900	10
397	20240619	125800	97425360	8900	8900	8900	8900	10
398	20240619	125700	97336360	8910	8910	8910	8910	5
399	20240619	125600	97291810	8900	8900	8900	8900	501
400	20240619	125500	92832910	8910	8910	8910	8910	5
401	20240619	125400	92788360	8900	8900	8900	8900	3
402	20240619	125300	92761660	8910	8910	8910	8910	0
403	20240619	125200	92761660	8910	8910	8910	8910	0
404	20240619	125100	92761660	8910	8910	8910	8910	0
405	20240619	125000	92761660	8910	8910	8910	8910	0
406	20240619	124900	92761660	8910	8910	8910	8910	0
407	20240619	124800	92761660	8910	8910	8910	8910	0
408	20240619	124700	92761660	8910	8910	8910	8910	0
409	20240619	124600	92761660	8910	8910	8910	8910	0
410	20240619	124500	92761660	8910	8910	8910	8910	0
411	20240619	124400	92761660	8910	8910	8910	8910	0
412	20240619	124300	92761660	8910	8910	8910	8910	0
413	20240619	124200	92761660	8910	8910	8910	8910	0
414	20240619	124100	92761660	8910	8910	8910	8910	2
415	20240619	124000	92743840	8910	8910	8910	8910	0
416	20240619	123900	92743840	8910	8910	8910	8910	3
417	20240619	123800	92717110	8910	8910	8910	8910	0
418	20240619	123700	92717110	8910	8900	8910	8900	204
419	20240619	123600	90901470	8880	8880	8880	8880	32
420	20240619	123500	90617310	8890	8890	8890	8890	0
421	20240619	123400	90617310	8890	8890	8890	8890	0
422	20240619	123300	90617310	8890	8890	8890	8890	0
423	20240619	123200	90617310	8890	8890	8890	8890	0
424	20240619	123100	90617310	8890	8890	8890	8890	0
425	20240619	123000	90617310	8890	8890	8890	8890	9
426	20240619	122900	90537300	8880	8880	8880	8880	0
427	20240619	122800	90537300	8880	8880	8880	8880	0
428	20240619	122700	90537300	8880	8880	8880	8880	0
429	20240619	122600	90537300	8880	8880	8880	8880	0
430	20240619	122500	90537300	8880	8880	8880	8880	0
431	20240619	122400	90537300	8880	8880	8880	8880	0
432	20240619	122300	90537300	8880	8880	8880	8880	0
433	20240619	122200	90537300	8880	8880	8880	8880	0
434	20240619	122100	90537300	8880	8880	8880	8880	0
435	20240619	122000	90537300	8880	8880	8880	8880	2
436	20240619	121900	90519540	8890	8890	8890	8890	1
437	20240619	121800	90510650	8880	8880	8880	8880	0
438	20240619	121700	90510650	8880	8880	8880	8880	0
439	20240619	121600	90510650	8880	8880	8880	8880	0
440	20240619	121500	90510650	8880	8880	8880	8880	0
441	20240619	121400	90510650	8880	8880	8880	8880	0
442	20240619	121300	90510650	8880	8880	8880	8880	0
443	20240619	121200	90510650	8880	8880	8880	8880	0
444	20240619	121100	90510650	8880	8880	8880	8880	0
445	20240619	121000	90510650	8880	8880	8880	8880	0
446	20240619	120900	90510650	8880	8880	8880	8880	0
447	20240619	120800	90510650	8880	8880	8880	8880	0
448	20240619	120700	90510650	8880	8900	8900	8880	137
449	20240619	120600	89293050	8910	8910	8910	8910	0
450	20240619	120500	89293050	8910	8910	8910	8910	0
451	20240619	120400	89293050	8910	8910	8910	8910	0
452	20240619	120300	89293050	8910	8910	8910	8910	50
453	20240619	120200	88847550	8910	8910	8910	8910	0
454	20240619	120100	88847550	8910	8910	8910	8910	0
455	20240619	120000	88847550	8910	8910	8910	8910	0
456	20240619	115900	88847550	8910	8910	8910	8910	1
457	20240619	115800	88838640	8910	8910	8910	8910	0
458	20240619	115700	88838640	8910	8910	8910	8910	0
459	20240619	115600	88838640	8910	8910	8910	8910	0
460	20240619	115500	88838640	8910	8910	8910	8910	0
461	20240619	115400	88838640	8910	8910	8910	8910	0
462	20240619	115300	88838640	8910	8910	8910	8910	0
463	20240619	115200	88838640	8910	8910	8910	8910	1
464	20240619	115100	88829730	8910	8910	8910	8910	0
465	20240619	115000	88829730	8910	8910	8910	8910	0
466	20240619	114900	88829730	8910	8910	8910	8910	1
467	20240619	114800	88820820	8900	8900	8900	8900	0
468	20240619	114700	88820820	8900	8900	8900	8900	0
469	20240619	114600	88820820	8900	8880	8910	8880	136
470	20240619	114500	87610900	8880	8880	8880	8880	300
471	20240619	114400	84946900	8860	8860	8860	8860	10
472	20240619	114300	84858300	8880	8880	8880	8880	10
473	20240619	114200	84769500	8880	8880	8880	8880	3
474	20240619	114100	84742860	8880	8880	8880	8880	7
475	20240619	114000	84680700	8860	8860	8860	8860	100
476	20240619	113900	83794700	8850	8860	8860	8850	217
477	20240619	113800	81873900	8880	8880	8880	8860	231
478	20240619	113700	79823320	8880	8880	8880	8880	0
479	20240619	113600	79823320	8880	8880	8880	8880	0
480	20240619	113500	79823320	8880	8880	8880	8880	0
481	20240619	113400	79823320	8880	8880	8880	8880	0
482	20240619	113300	79823320	8880	8880	8880	8880	0
483	20240619	113200	79823320	8880	8880	8880	8880	0
484	20240619	113100	79823320	8880	8880	8880	8880	0
485	20240619	113000	79823320	8880	8880	8880	8880	0
486	20240619	112900	79823320	8880	8880	8880	8880	0
487	20240619	112800	79823320	8880	8860	8880	8860	5
488	20240619	112700	79779000	8900	8900	8900	8900	0
489	20240619	112600	79779000	8900	8900	8900	8900	0
490	20240619	112500	79779000	8900	8900	8900	8900	0
491	20240619	112400	79779000	8900	8900	8900	8900	0
492	20240619	112300	79779000	8900	8900	8900	8900	1
493	20240619	112200	79770100	8850	8870	8920	8850	756
494	20240619	112100	73077140	8870	8870	8870	8870	0
495	20240619	112000	73077140	8870	8870	8870	8870	0
496	20240619	111900	73077140	8870	8870	8870	8870	0
497	20240619	111800	73077140	8870	8870	8870	8870	400
498	20240619	111700	69529140	8920	8920	8920	8920	0
499	20240619	111600	69529140	8920	8920	8920	8920	0
500	20240619	111500	69529140	8920	8920	8920	8920	0
501	20240619	111400	69529140	8920	8880	8920	8860	2096
502	20240619	111300	50926690	8940	8940	8940	8940	0
503	20240619	111200	50926690	8940	8940	8940	8940	0
504	20240619	111100	50926690	8940	8940	8940	8940	9
505	20240619	111000	50846230	8940	8890	8940	8890	495
506	20240619	110900	46445630	8900	8900	8900	8900	0
507	20240619	110800	46445630	8900	8900	8900	8900	0
508	20240619	110700	46445630	8900	8910	8910	8900	421
509	20240619	110600	42695850	8970	8970	8970	8970	0
510	20240619	110500	42695850	8970	8970	8970	8970	0
511	20240619	110400	42695850	8970	8970	8970	8970	0
512	20240619	110300	42695850	8970	8970	8970	8970	0
513	20240619	110200	42695850	8970	8970	8970	8970	0
514	20240619	110100	42695850	8970	8970	8970	8970	0
515	20240619	110000	42695850	8970	8970	8970	8970	0
516	20240619	105900	42695850	8970	8970	8970	8970	1
517	20240619	105800	42686880	8920	8920	8920	8920	115
518	20240619	105700	41661080	8920	8920	8920	8920	0
519	20240619	105600	41661080	8920	8940	8940	8920	1061
520	20240619	105500	32183120	8940	8940	8940	8940	0
521	20240619	105400	32183120	8940	8940	8940	8940	0
522	20240619	105300	32183120	8940	8940	8940	8940	0
523	20240619	105200	32183120	8940	8940	8940	8940	0
524	20240619	105100	32183120	8940	8940	8940	8940	0
525	20240619	105000	32183120	8940	8940	8940	8940	0
526	20240619	104900	32183120	8940	8940	8940	8940	0
527	20240619	104800	32183120	8940	8940	8940	8940	104
528	20240619	104700	31253360	8970	8970	8970	8970	0
529	20240619	104600	31253360	8970	8970	8970	8970	54
530	20240619	104500	30768980	8970	8970	8970	8970	11
531	20240619	104400	30670310	8970	8970	8970	8970	0
532	20240619	104300	30670310	8970	8970	8970	8970	0
533	20240619	104200	30670310	8970	8970	8970	8970	1
534	20240619	104100	30661340	8960	8960	8960	8960	0
535	20240619	104000	30661340	8960	8960	8960	8960	0
536	20240619	103900	30661340	8960	8960	8960	8960	100
537	20240619	103800	29765340	8930	8970	8970	8930	515
538	20240619	103700	25158710	9040	9040	9040	9040	0
539	20240619	103600	25158710	9040	9040	9040	9040	0
540	20240619	103500	25158710	9040	9040	9040	9040	0
541	20240619	103400	25158710	9040	9040	9040	9040	0
542	20240619	103300	25158710	9040	9040	9040	9040	0
543	20240619	103200	25158710	9040	9040	9040	9040	0
544	20240619	103100	25158710	9040	9040	9040	9040	0
545	20240619	103000	25158710	9040	9040	9040	9040	41
546	20240619	102900	24788070	8960	8970	8970	8960	137
547	20240619	102800	23559750	9080	9020	9080	9020	61
548	20240619	102700	23009410	9020	9020	9020	9020	0
549	20240619	102600	23009410	9020	9020	9020	9020	2
550	20240619	102500	22991370	8960	8960	8960	8960	0
551	20240619	102400	22991370	8960	8960	8960	8960	0
552	20240619	102300	22991370	8960	8960	8960	8960	0
553	20240619	102200	22991370	8960	8990	8990	8960	663
554	20240619	102100	17044980	8990	8990	8990	8990	6
555	20240619	102000	16991040	9000	9000	9000	9000	0
556	20240619	101900	16991040	9000	9020	9020	9000	182
557	20240619	101800	15352430	9090	9090	9090	9090	0
558	20240619	101700	15352430	9090	9090	9090	9090	0
559	20240619	101600	15352430	9090	9090	9090	9090	0
560	20240619	101500	15352430	9090	9090	9090	9090	0
561	20240619	101400	15352430	9090	9080	9090	9080	20
562	20240619	101300	15170750	9080	9080	9080	9080	0
563	20240619	101200	15170750	9080	9080	9080	9080	1
564	20240619	101100	15161670	9090	9090	9090	9090	0
565	20240619	101000	15161670	9090	9090	9090	9090	0
566	20240619	100900	15161670	9090	9090	9090	9090	0
567	20240619	100800	15161670	9090	9090	9090	9090	0
568	20240619	100700	15161670	9090	9090	9090	9090	0
569	20240619	100600	15161670	9090	9090	9090	9090	0
570	20240619	100500	15161670	9090	9090	9090	9090	0
571	20240619	100400	15161670	9090	9090	9090	9090	0
572	20240619	100300	15161670	9090	9090	9090	9090	0
573	20240619	100200	15161670	9090	9090	9090	9090	0
574	20240619	100100	15161670	9090	9090	9090	9090	0
575	20240619	100000	15161670	9090	9090	9090	9090	1
576	20240619	095900	15152580	9090	9090	9090	9090	0
577	20240619	095800	15152580	9090	9090	9090	9090	0
578	20240619	095700	15152580	9090	9090	9090	9090	1
579	20240619	095600	15143490	9100	9100	9100	9100	0
580	20240619	095500	15143490	9100	9100	9100	9100	0
581	20240619	095400	15143490	9100	9100	9100	9100	0
582	20240619	095300	15143490	9100	9100	9100	9100	0
583	20240619	095200	15143490	9100	9100	9100	9100	0
584	20240619	095100	15143490	9100	9100	9100	9100	0
585	20240619	095000	15143490	9100	9080	9100	9080	14
586	20240619	094900	15016280	9080	9080	9080	9080	0
587	20240619	094800	15016280	9080	9030	9080	9030	20
588	20240619	094700	14835180	9030	9030	9030	9030	0
589	20240619	094600	14835180	9030	9030	9030	9030	0
590	20240619	094500	14835180	9030	9030	9030	9030	41
591	20240619	094400	14464950	9080	9040	9080	9040	50
592	20240619	094300	14012270	9040	9040	9040	9040	0
593	20240619	094200	14012270	9040	9040	9040	9040	3
594	20240619	094100	13985150	9040	9040	9040	9040	30
595	20240619	094000	13713950	9080	9080	9080	9080	0
596	20240619	093900	13713950	9080	9070	9080	9070	5
597	20240619	093800	13668590	9050	9050	9050	9050	0
598	20240619	093700	13668590	9050	9050	9050	9050	0
599	20240619	093600	13668590	9050	9050	9050	9050	0
600	20240619	093500	13668590	9050	9050	9050	9050	30
601	20240619	093400	13397090	9060	9060	9060	9060	0
602	20240619	093300	13397090	9060	9100	9100	9060	21
603	20240619	093200	13206790	9060	9060	9060	9060	0
604	20240619	093100	13206790	9060	9060	9060	9060	0
605	20240619	093000	13206790	9060	9060	9060	9060	0
606	20240619	092900	13206790	9060	9060	9060	9060	0
607	20240619	092800	13206790	9060	9060	9060	9060	0
608	20240619	092700	13206790	9060	9060	9060	9060	21
609	20240619	092600	13016530	9060	9100	9100	9050	158
610	20240619	092500	11584740	9110	9110	9110	9110	0
611	20240619	092400	11584740	9110	9110	9110	9110	10
612	20240619	092300	11493640	9010	9010	9010	9010	201
613	20240619	092200	9682630	9010	9010	9010	9010	100
614	20240619	092100	8781630	9130	9130	9130	9130	0
615	20240619	092000	8781630	9130	9130	9130	9130	0
616	20240619	091900	8781630	9130	9130	9130	9130	0
617	20240619	091800	8781630	9130	9020	9130	8980	66
618	20240619	091700	8185010	9100	9100	9100	9100	0
619	20240619	091600	8185010	9100	9060	9100	9060	19
620	20240619	091500	8012590	9060	9060	9060	9060	0
621	20240619	091400	8012590	9060	9060	9060	9060	40
622	20240619	091300	7650190	9060	9060	9060	9060	0
623	20240619	091200	7650190	9060	9060	9060	9060	1
624	20240619	091100	7641130	8990	8990	8990	8990	0
625	20240619	091000	7641130	8990	9000	9000	8990	251
626	20240619	090900	5383140	9000	9000	9000	9000	0
627	20240619	090800	5383140	9000	9000	9000	9000	60
628	20240619	090700	4843140	9020	9020	9020	9020	29
629	20240619	090600	4581560	9050	9050	9050	9050	0
630	20240619	090500	4581560	9050	9050	9050	9050	100
631	20240619	090400	3676560	9090	9090	9090	9090	62
632	20240619	090300	3112980	9090	9090	9090	9090	171
633	20240619	090200	1558590	9090	9090	9090	9090	1
634	20240619	090100	1549500	9000	9010	9010	9000	50
635	20240619	090000	1099490	9070	9090	9090	9070	121