KissMeData/054800/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	193500	5801300	9740	9740	9740	9740	14
3	20240619	193400	5801300	9740	9740	9740	9740	0
4	20240619	193300	5801300	9740	9740	9740	9740	0
5	20240619	193200	5801300	9740	9740	9740	9740	0
6	20240619	193100	5801300	9740	9740	9740	9740	0
7	20240619	193000	5801300	9740	9740	9740	9740	0
8	20240619	192900	5801300	9740	9740	9740	9740	0
9	20240619	192800	5801300	9740	9740	9740	9740	0
10	20240619	192700	5801300	9740	9740	9740	9740	0
11	20240619	192600	5801300	9740	9740	9740	9740	0
12	20240619	192500	5801300	9740	9740	9740	9740	0
13	20240619	192400	5801300	9740	9740	9740	9740	0
14	20240619	192300	5801300	9740	9740	9740	9740	0
15	20240619	192200	5801300	9740	9740	9740	9740	0
16	20240619	192100	5801300	9740	9740	9740	9740	0
17	20240619	192000	5801300	9740	9740	9740	9740	0
18	20240619	191900	5801300	9740	9740	9740	9740	0
19	20240619	191800	5801300	9740	9740	9740	9740	0
20	20240619	191700	5801300	9740	9740	9740	9740	0
21	20240619	191600	5801300	9740	9740	9740	9740	0
22	20240619	191500	5801300	9740	9740	9740	9740	0
23	20240619	191400	5801300	9740	9740	9740	9740	0
24	20240619	191300	5801300	9740	9740	9740	9740	0
25	20240619	191200	5801300	9740	9740	9740	9740	0
26	20240619	191100	5801300	9740	9740	9740	9740	0
27	20240619	191000	5801300	9740	9740	9740	9740	0
28	20240619	190900	5801300	9740	9740	9740	9740	0
29	20240619	190800	5801300	9740	9740	9740	9740	0
30	20240619	190700	5801300	9740	9740	9740	9740	0
31	20240619	190600	5801300	9740	9740	9740	9740	0
32	20240619	190500	5801300	9740	9740	9740	9740	14
33	20240619	190400	5801300	9740	9740	9740	9740	0
34	20240619	190300	5801300	9740	9740	9740	9740	0
35	20240619	190200	5801300	9740	9740	9740	9740	0
36	20240619	190100	5801300	9740	9740	9740	9740	0
37	20240619	190000	5801300	9740	9740	9740	9740	0
38	20240619	185900	5801300	9740	9740	9740	9740	0
39	20240619	185800	5801300	9740	9740	9740	9740	0
40	20240619	185700	5801300	9740	9740	9740	9740	0
41	20240619	185600	5801300	9740	9740	9740	9740	0
42	20240619	185500	5801300	9740	9740	9740	9740	0
43	20240619	185400	5801300	9740	9740	9740	9740	0
44	20240619	185300	5801300	9740	9740	9740	9740	0
45	20240619	185200	5801300	9740	9740	9740	9740	0
46	20240619	185100	5801300	9740	9740	9740	9740	0
47	20240619	185000	5801300	9740	9740	9740	9740	0
48	20240619	184900	5801300	9740	9740	9740	9740	0
49	20240619	184800	5801300	9740	9740	9740	9740	0
50	20240619	184700	5801300	9740	9740	9740	9740	0
51	20240619	184600	5801300	9740	9740	9740	9740	0
52	20240619	184500	5801300	9740	9740	9740	9740	0
53	20240619	184400	5801300	9740	9740	9740	9740	0
54	20240619	184300	5801300	9740	9740	9740	9740	0
55	20240619	184200	5801300	9740	9740	9740	9740	0
56	20240619	184100	5801300	9740	9740	9740	9740	0
57	20240619	184000	5801300	9740	9740	9740	9740	0
58	20240619	183900	5801300	9740	9740	9740	9740	0
59	20240619	183800	5801300	9740	9740	9740	9740	0
60	20240619	183700	5801300	9740	9740	9740	9740	0
61	20240619	183600	5801300	9740	9740	9740	9740	0
62	20240619	183500	5801300	9740	9740	9740	9740	14
63	20240619	183400	5801300	9740	9740	9740	9740	0
64	20240619	183300	5801300	9740	9740	9740	9740	0
65	20240619	183200	5801300	9740	9740	9740	9740	0
66	20240619	183100	5801300	9740	9740	9740	9740	0
67	20240619	183000	5801300	9740	9740	9740	9740	0
68	20240619	182900	5801300	9740	9740	9740	9740	0
69	20240619	182800	5801300	9740	9740	9740	9740	0
70	20240619	182700	5801300	9740	9740	9740	9740	0
71	20240619	182600	5801300	9740	9740	9740	9740	0
72	20240619	182500	5801300	9740	9740	9740	9740	0
73	20240619	182400	5801300	9740	9740	9740	9740	0
74	20240619	182300	5801300	9740	9740	9740	9740	0
75	20240619	182200	5801300	9740	9740	9740	9740	0
76	20240619	182100	5801300	9740	9740	9740	9740	0
77	20240619	182000	5801300	9740	9740	9740	9740	0
78	20240619	181900	5801300	9740	9740	9740	9740	0
79	20240619	181800	5801300	9740	9740	9740	9740	0
80	20240619	181700	5801300	9740	9740	9740	9740	0
81	20240619	181600	5801300	9740	9740	9740	9740	0
82	20240619	181500	5801300	9740	9740	9740	9740	0
83	20240619	181400	5801300	9740	9740	9740	9740	0
84	20240619	181300	5801300	9740	9740	9740	9740	0
85	20240619	181200	5801300	9740	9740	9740	9740	0
86	20240619	181100	5801300	9740	9740	9740	9740	0
87	20240619	181000	5801300	9740	9740	9740	9740	0
88	20240619	180900	5801300	9740	9740	9740	9740	0
89	20240619	180800	5801300	9740	9740	9740	9740	0
90	20240619	180700	5801300	9740	9740	9740	9740	0
91	20240619	180600	5801300	9740	9740	9740	9740	0
92	20240619	180500	5801300	9740	9740	9740	9740	14
93	20240619	180400	5801300	9740	9740	9740	9740	0
94	20240619	180300	5801300	9740	9740	9740	9740	0
95	20240619	180200	5801300	9740	9740	9740	9740	0
96	20240619	180100	5801300	9740	9740	9740	9740	0
97	20240619	180000	5801300	9740	9740	9740	9740	0
98	20240619	175900	5801300	9740	9740	9740	9740	0
99	20240619	175800	5801300	9740	9740	9740	9740	0
100	20240619	175700	5801300	9740	9740	9740	9740	0
101	20240619	175600	5801300	9740	9740	9740	9740	0
102	20240619	175500	5801300	9740	9740	9740	9740	0
103	20240619	175400	5801300	9740	9740	9740	9740	0
104	20240619	175300	5801300	9740	9740	9740	9740	0
105	20240619	175200	5801300	9740	9740	9740	9740	0
106	20240619	175100	5801300	9740	9740	9740	9740	0
107	20240619	175000	5801300	9740	9740	9740	9740	0
108	20240619	174900	5801300	9740	9740	9740	9740	0
109	20240619	174800	5801300	9740	9740	9740	9740	0
110	20240619	174700	5801300	9740	9740	9740	9740	0
111	20240619	174600	5801300	9740	9740	9740	9740	0
112	20240619	174500	5801300	9740	9740	9740	9740	0
113	20240619	174400	5801300	9740	9740	9740	9740	0
114	20240619	174300	5801300	9740	9740	9740	9740	0
115	20240619	174200	5801300	9740	9740	9740	9740	0
116	20240619	174100	5801300	9740	9740	9740	9740	0
117	20240619	174000	5801300	9740	9740	9740	9740	0
118	20240619	173900	5801300	9740	9740	9740	9740	0
119	20240619	173800	5801300	9740	9740	9740	9740	0
120	20240619	173700	5801300	9740	9740	9740	9740	0
121	20240619	173600	5801300	9740	9740	9740	9740	0
122	20240619	173500	5801300	9740	9740	9740	9740	14
123	20240619	173400	5801300	9740	9740	9740	9740	0
124	20240619	173300	5801300	9740	9740	9740	9740	0
125	20240619	173200	5801300	9740	9740	9740	9740	0
126	20240619	173100	5801300	9740	9740	9740	9740	0
127	20240619	173000	5801300	9740	9740	9740	9740	0
128	20240619	172900	5801300	9740	9740	9740	9740	0
129	20240619	172800	5801300	9740	9740	9740	9740	0
130	20240619	172700	5801300	9740	9740	9740	9740	0
131	20240619	172600	5801300	9740	9740	9740	9740	0
132	20240619	172500	5801300	9740	9740	9740	9740	0
133	20240619	172400	5801300	9740	9740	9740	9740	0
134	20240619	172300	5801300	9740	9740	9740	9740	0
135	20240619	172200	5801300	9740	9740	9740	9740	0
136	20240619	172100	5801300	9740	9740	9740	9740	0
137	20240619	172000	5801300	9740	9740	9740	9740	0
138	20240619	171900	5801300	9740	9740	9740	9740	0
139	20240619	171800	5801300	9740	9740	9740	9740	0
140	20240619	171700	5801300	9740	9740	9740	9740	0
141	20240619	171600	5801300	9740	9740	9740	9740	0
142	20240619	171500	5801300	9740	9740	9740	9740	0
143	20240619	171400	5801300	9740	9740	9740	9740	0
144	20240619	171300	5801300	9740	9740	9740	9740	0
145	20240619	171200	5801300	9740	9740	9740	9740	0
146	20240619	171100	5801300	9740	9740	9740	9740	0
147	20240619	171000	5801300	9740	9740	9740	9740	0
148	20240619	170900	5801300	9740	9740	9740	9740	0
149	20240619	170800	5801300	9740	9740	9740	9740	0
150	20240619	170700	5801300	9740	9740	9740	9740	0
151	20240619	170600	5801300	9740	9740	9740	9740	0
152	20240619	170500	5801300	9740	9740	9740	9740	14
153	20240619	170400	5801300	9740	9740	9740	9740	0
154	20240619	170300	5801300	9740	9740	9740	9740	0
155	20240619	170200	5801300	9740	9740	9740	9740	0
156	20240619	170100	5801300	9740	9740	9740	9740	0
157	20240619	170000	5801300	9740	9740	9740	9740	0
158	20240619	165900	5801300	9740	9740	9740	9740	0
159	20240619	165800	5801300	9740	9740	9740	9740	0
160	20240619	165700	5801300	9740	9740	9740	9740	0
161	20240619	165600	5801300	9740	9740	9740	9740	0
162	20240619	165500	5801300	9740	9740	9740	9740	0
163	20240619	165400	5801300	9740	9740	9740	9740	0
164	20240619	165300	5801300	9740	9740	9740	9740	0
165	20240619	165200	5801300	9740	9740	9740	9740	0
166	20240619	165100	5801300	9740	9740	9740	9740	0
167	20240619	165000	5801300	9740	9740	9740	9740	0
168	20240619	164900	5801300	9740	9740	9740	9740	0
169	20240619	164800	5801300	9740	9740	9740	9740	0
170	20240619	164700	5801300	9740	9740	9740	9740	0
171	20240619	164600	5801300	9740	9740	9740	9740	0
172	20240619	164500	5801300	9740	9740	9740	9740	0
173	20240619	164400	5801300	9740	9740	9740	9740	0
174	20240619	164300	5801300	9740	9740	9740	9740	0
175	20240619	164200	5801300	9740	9740	9740	9740	0
176	20240619	164100	5801300	9740	9740	9740	9740	0
177	20240619	164000	5801300	9740	9740	9740	9740	0
178	20240619	163900	5801300	9740	9740	9740	9740	0
179	20240619	163800	5801300	9740	9740	9740	9740	0
180	20240619	163700	5801300	9740	9740	9740	9740	0
181	20240619	163600	5801300	9740	9740	9740	9740	0
182	20240619	163500	5801300	9740	9740	9740	9740	14
183	20240619	163400	5801300	9740	9740	9740	9740	0
184	20240619	163300	5801300	9740	9740	9740	9740	0
185	20240619	163200	5801300	9740	9740	9740	9740	0
186	20240619	163100	5801300	9740	9740	9740	9740	0
187	20240619	163000	5801300	9740	9740	9740	9740	0
188	20240619	162900	5801300	9740	9740	9740	9740	0
189	20240619	162800	5801300	9740	9740	9740	9740	0
190	20240619	162700	5801300	9740	9740	9740	9740	0
191	20240619	162600	5801300	9740	9740	9740	9740	0
192	20240619	162500	5801300	9740	9740	9740	9740	0
193	20240619	162400	5801300	9740	9740	9740	9740	0
194	20240619	162300	5801300	9740	9740	9740	9740	0
195	20240619	162200	5801300	9740	9740	9740	9740	0
196	20240619	162100	5801300	9740	9740	9740	9740	0
197	20240619	162000	5801300	9740	9740	9740	9740	0
198	20240619	161900	5801300	9740	9740	9740	9740	0
199	20240619	161800	5801300	9740	9740	9740	9740	0
200	20240619	161700	5801300	9740	9740	9740	9740	0
201	20240619	161600	5801300	9740	9740	9740	9740	0
202	20240619	161500	5801300	9740	9740	9740	9740	0
203	20240619	161400	5801300	9740	9740	9740	9740	0
204	20240619	161300	5801300	9740	9740	9740	9740	0
205	20240619	161200	5801300	9740	9740	9740	9740	0
206	20240619	161100	5801300	9740	9740	9740	9740	0
207	20240619	161000	5801300	9740	9740	9740	9740	0
208	20240619	160900	5801300	9740	9740	9740	9740	0
209	20240619	160800	5801300	9740	9740	9740	9740	0
210	20240619	160700	5801300	9740	9740	9740	9740	0
211	20240619	160600	5801300	9740	9740	9740	9740	0
212	20240619	160500	5801300	9740	9740	9740	9740	14
213	20240619	160400	5801300	9740	9740	9740	9740	0
214	20240619	160300	5801300	9740	9740	9740	9740	0
215	20240619	160200	5801300	9740	9740	9740	9740	0
216	20240619	160100	5801300	9740	9740	9740	9740	0
217	20240619	160000	5801300	9740	9740	9740	9740	0
218	20240619	155900	5801300	9740	9740	9740	9740	0
219	20240619	155800	5801300	9740	9740	9740	9740	0
220	20240619	155700	5801300	9740	9740	9740	9740	0
221	20240619	155600	5801300	9740	9740	9740	9740	0
222	20240619	155500	5801300	9740	9740	9740	9740	0
223	20240619	155400	5801300	9740	9740	9740	9740	0
224	20240619	155300	5801300	9740	9740	9740	9740	0
225	20240619	155200	5801300	9740	9740	9740	9740	0
226	20240619	155100	5801300	9740	9740	9740	9740	0
227	20240619	155000	5801300	9740	9740	9740	9740	0
228	20240619	154900	5801300	9740	9740	9740	9740	0
229	20240619	154800	5801300	9740	9740	9740	9740	0
230	20240619	154700	5801300	9740	9740	9740	9740	0
231	20240619	154600	5801300	9740	9740	9740	9740	0
232	20240619	154500	5801300	9740	9740	9740	9740	0
233	20240619	154400	5801300	9740	9740	9740	9740	0
234	20240619	154300	5801300	9740	9740	9740	9740	0
235	20240619	154200	5801300	9740	9740	9740	9740	0
236	20240619	154100	5801300	9740	9740	9740	9740	0
237	20240619	154000	5801300	9740	9740	9740	9740	0
238	20240619	153900	5801300	9740	9740	9740	9740	0
239	20240619	153800	5801300	9740	9740	9740	9740	0
240	20240619	153700	5801300	9740	9740	9740	9740	0
241	20240619	153600	5801300	9740	9740	9740	9740	0
242	20240619	153500	5801300	9740	9740	9740	9740	14
243	20240619	153400	5801300	9740	9740	9740	9740	0
244	20240619	153300	5801300	9740	9740	9740	9740	0
245	20240619	153200	5801300	9740	9740	9740	9740	0
246	20240619	153100	5801300	9740	9740	9740	9740	0
247	20240619	153000	5801300	9740	9740	9740	9740	14
248	20240619	152900	5664940	9730	9730	9730	9730	0
249	20240619	152800	5664940	9730	9730	9730	9730	0
250	20240619	152700	5664940	9730	9730	9730	9730	0
251	20240619	152600	5664940	9730	9730	9730	9730	0
252	20240619	152500	5664940	9730	9730	9730	9730	0
253	20240619	152400	5664940	9730	9730	9730	9730	0
254	20240619	152300	5664940	9730	9730	9730	9730	0
255	20240619	152200	5664940	9730	9730	9730	9730	0
256	20240619	152100	5664940	9730	9730	9730	9730	0
257	20240619	152000	5664940	9730	9730	9730	9730	0
258	20240619	151900	5664940	9730	9730	9730	9730	0
259	20240619	151800	5664940	9730	9730	9730	9730	0
260	20240619	151700	5664940	9730	9730	9730	9730	0
261	20240619	151600	5664940	9730	9730	9730	9730	0
262	20240619	151500	5664940	9730	9730	9730	9730	1
263	20240619	151400	5655210	9730	9730	9730	9730	4
264	20240619	151300	5616290	9730	9730	9730	9730	0
265	20240619	151200	5616290	9730	9730	9730	9730	0
266	20240619	151100	5616290	9730	9730	9730	9730	0
267	20240619	151000	5616290	9730	9730	9730	9730	0
268	20240619	150900	5616290	9730	9730	9730	9730	0
269	20240619	150800	5616290	9730	9730	9730	9730	0
270	20240619	150700	5616290	9730	9730	9730	9730	1
271	20240619	150600	5606560	9740	9740	9740	9740	0
272	20240619	150500	5606560	9740	9740	9740	9740	0
273	20240619	150400	5606560	9740	9740	9740	9740	0
274	20240619	150300	5606560	9740	9740	9740	9740	0
275	20240619	150200	5606560	9740	9740	9740	9740	0
276	20240619	150100	5606560	9740	9740	9740	9740	0
277	20240619	150000	5606560	9740	9740	9740	9740	0
278	20240619	145900	5606560	9740	9740	9740	9740	0
279	20240619	145800	5606560	9740	9740	9740	9740	0
280	20240619	145700	5606560	9740	9740	9740	9740	0
281	20240619	145600	5606560	9740	9740	9740	9740	0
282	20240619	145500	5606560	9740	9740	9740	9740	0
283	20240619	145400	5606560	9740	9740	9740	9740	0
284	20240619	145300	5606560	9740	9740	9740	9740	0
285	20240619	145200	5606560	9740	9740	9740	9740	1
286	20240619	145100	5596820	9740	9740	9740	9740	0
287	20240619	145000	5596820	9740	9740	9740	9740	0
288	20240619	144900	5596820	9740	9740	9740	9740	0
289	20240619	144800	5596820	9740	9740	9740	9740	0
290	20240619	144700	5596820	9740	9740	9740	9740	0
291	20240619	144600	5596820	9740	9740	9740	9740	0
292	20240619	144500	5596820	9740	9740	9740	9740	0
293	20240619	144400	5596820	9740	9740	9740	9740	0
294	20240619	144300	5596820	9740	9740	9740	9740	0
295	20240619	144200	5596820	9740	9740	9740	9740	0
296	20240619	144100	5596820	9740	9740	9740	9740	0
297	20240619	144000	5596820	9740	9740	9740	9740	0
298	20240619	143900	5596820	9740	9740	9740	9740	0
299	20240619	143800	5596820	9740	9740	9740	9740	0
300	20240619	143700	5596820	9740	9740	9740	9740	0
301	20240619	143600	5596820	9740	9740	9740	9740	0
302	20240619	143500	5596820	9740	9740	9740	9740	0
303	20240619	143400	5596820	9740	9740	9740	9740	0
304	20240619	143300	5596820	9740	9740	9740	9740	0
305	20240619	143200	5596820	9740	9740	9740	9740	0
306	20240619	143100	5596820	9740	9740	9740	9740	0
307	20240619	143000	5596820	9740	9740	9740	9740	0
308	20240619	142900	5596820	9740	9740	9740	9740	0
309	20240619	142800	5596820	9740	9740	9740	9740	0
310	20240619	142700	5596820	9740	9740	9740	9740	0
311	20240619	142600	5596820	9740	9740	9740	9740	0
312	20240619	142500	5596820	9740	9740	9740	9740	0
313	20240619	142400	5596820	9740	9740	9740	9740	0
314	20240619	142300	5596820	9740	9740	9740	9740	0
315	20240619	142200	5596820	9740	9740	9740	9740	0
316	20240619	142100	5596820	9740	9740	9740	9740	0
317	20240619	142000	5596820	9740	9740	9740	9740	0
318	20240619	141900	5596820	9740	9740	9740	9740	0
319	20240619	141800	5596820	9740	9740	9740	9740	0
320	20240619	141700	5596820	9740	9740	9740	9740	0
321	20240619	141600	5596820	9740	9740	9740	9740	0
322	20240619	141500	5596820	9740	9740	9740	9740	0
323	20240619	141400	5596820	9740	9740	9740	9740	0
324	20240619	141300	5596820	9740	9740	9740	9740	0
325	20240619	141200	5596820	9740	9740	9740	9740	0
326	20240619	141100	5596820	9740	9740	9740	9740	0
327	20240619	141000	5596820	9740	9740	9740	9740	0
328	20240619	140900	5596820	9740	9740	9740	9740	0
329	20240619	140800	5596820	9740	9740	9740	9740	0
330	20240619	140700	5596820	9740	9740	9740	9740	0
331	20240619	140600	5596820	9740	9740	9740	9740	0
332	20240619	140500	5596820	9740	9740	9740	9740	0
333	20240619	140400	5596820	9740	9740	9740	9740	0
334	20240619	140300	5596820	9740	9740	9740	9740	0
335	20240619	140200	5596820	9740	9740	9740	9740	0
336	20240619	140100	5596820	9740	9740	9740	9740	0
337	20240619	140000	5596820	9740	9740	9740	9740	0
338	20240619	135900	5596820	9740	9740	9740	9740	0
339	20240619	135800	5596820	9740	9740	9740	9740	0
340	20240619	135700	5596820	9740	9740	9740	9740	0
341	20240619	135600	5596820	9740	9740	9740	9740	0
342	20240619	135500	5596820	9740	9740	9740	9740	0
343	20240619	135400	5596820	9740	9740	9740	9740	0
344	20240619	135300	5596820	9740	9740	9740	9740	0
345	20240619	135200	5596820	9740	9740	9740	9740	0
346	20240619	135100	5596820	9740	9740	9740	9740	0
347	20240619	135000	5596820	9740	9740	9740	9740	35
348	20240619	134900	5255920	9740	9740	9740	9740	0
349	20240619	134800	5255920	9740	9740	9740	9740	0
350	20240619	134700	5255920	9740	9740	9740	9740	0
351	20240619	134600	5255920	9740	9740	9740	9740	0
352	20240619	134500	5255920	9740	9740	9740	9740	0
353	20240619	134400	5255920	9740	9740	9740	9740	0
354	20240619	134300	5255920	9740	9740	9740	9740	0
355	20240619	134200	5255920	9740	9740	9740	9740	0
356	20240619	134100	5255920	9740	9740	9740	9740	0
357	20240619	134000	5255920	9740	9740	9740	9740	0
358	20240619	133900	5255920	9740	9740	9740	9740	0
359	20240619	133800	5255920	9740	9740	9740	9740	0
360	20240619	133700	5255920	9740	9740	9740	9740	0
361	20240619	133600	5255920	9740	9740	9740	9740	0
362	20240619	133500	5255920	9740	9740	9740	9740	0
363	20240619	133400	5255920	9740	9740	9740	9740	65
364	20240619	133300	4622820	9680	9680	9680	9680	0
365	20240619	133200	4622820	9680	9680	9680	9680	0
366	20240619	133100	4622820	9680	9680	9680	9680	0
367	20240619	133000	4622820	9680	9680	9680	9680	0
368	20240619	132900	4622820	9680	9680	9680	9680	0
369	20240619	132800	4622820	9680	9690	9690	9680	5
370	20240619	132700	4574410	9740	9740	9740	9740	0
371	20240619	132600	4574410	9740	9740	9740	9740	35
372	20240619	132500	4233510	9750	9750	9750	9750	75
373	20240619	132400	3502260	9760	9760	9760	9760	0
374	20240619	132300	3502260	9760	9760	9760	9760	0
375	20240619	132200	3502260	9760	9760	9760	9760	0
376	20240619	132100	3502260	9760	9760	9760	9760	0
377	20240619	132000	3502260	9760	9750	9760	9750	6
378	20240619	131900	3443750	9750	9750	9750	9750	0
379	20240619	131800	3443750	9750	9750	9750	9750	0
380	20240619	131700	3443750	9750	9750	9750	9750	0
381	20240619	131600	3443750	9750	9750	9750	9750	0
382	20240619	131500	3443750	9750	9750	9750	9750	0
383	20240619	131400	3443750	9750	9750	9750	9750	0
384	20240619	131300	3443750	9750	9750	9750	9750	0
385	20240619	131200	3443750	9750	9750	9750	9750	0
386	20240619	131100	3443750	9750	9750	9750	9750	0
387	20240619	131000	3443750	9750	9750	9750	9750	0
388	20240619	130900	3443750	9750	9750	9750	9750	0
389	20240619	130800	3443750	9750	9750	9750	9750	0
390	20240619	130700	3443750	9750	9750	9750	9750	0
391	20240619	130600	3443750	9750	9750	9750	9750	0
392	20240619	130500	3443750	9750	9750	9750	9750	0
393	20240619	130400	3443750	9750	9750	9750	9750	0
394	20240619	130300	3443750	9750	9750	9750	9750	0
395	20240619	130200	3443750	9750	9750	9750	9750	0
396	20240619	130100	3443750	9750	9750	9750	9750	0
397	20240619	130000	3443750	9750	9750	9750	9750	0
398	20240619	125900	3443750	9750	9750	9750	9750	0
399	20240619	125800	3443750	9750	9750	9750	9750	0
400	20240619	125700	3443750	9750	9750	9750	9750	0
401	20240619	125600	3443750	9750	9750	9750	9750	0
402	20240619	125500	3443750	9750	9750	9750	9750	0
403	20240619	125400	3443750	9750	9750	9750	9750	0
404	20240619	125300	3443750	9750	9750	9750	9750	0
405	20240619	125200	3443750	9750	9750	9750	9750	0
406	20240619	125100	3443750	9750	9750	9750	9750	0
407	20240619	125000	3443750	9750	9750	9750	9750	0
408	20240619	124900	3443750	9750	9750	9750	9750	0
409	20240619	124800	3443750	9750	9750	9750	9750	0
410	20240619	124700	3443750	9750	9750	9750	9750	0
411	20240619	124600	3443750	9750	9750	9750	9750	0
412	20240619	124500	3443750	9750	9750	9750	9750	0
413	20240619	124400	3443750	9750	9750	9750	9750	0
414	20240619	124300	3443750	9750	9750	9750	9750	0
415	20240619	124200	3443750	9750	9750	9750	9750	0
416	20240619	124100	3443750	9750	9750	9750	9750	0
417	20240619	124000	3443750	9750	9750	9750	9750	0
418	20240619	123900	3443750	9750	9750	9750	9750	0
419	20240619	123800	3443750	9750	9750	9750	9750	0
420	20240619	123700	3443750	9750	9750	9750	9750	0
421	20240619	123600	3443750	9750	9750	9750	9750	0
422	20240619	123500	3443750	9750	9750	9750	9750	0
423	20240619	123400	3443750	9750	9750	9750	9750	0
424	20240619	123300	3443750	9750	9750	9750	9750	0
425	20240619	123200	3443750	9750	9750	9750	9750	0
426	20240619	123100	3443750	9750	9750	9750	9750	0
427	20240619	123000	3443750	9750	9750	9750	9750	0
428	20240619	122900	3443750	9750	9750	9750	9750	0
429	20240619	122800	3443750	9750	9750	9750	9750	0
430	20240619	122700	3443750	9750	9750	9750	9750	0
431	20240619	122600	3443750	9750	9750	9750	9750	0
432	20240619	122500	3443750	9750	9750	9750	9750	0
433	20240619	122400	3443750	9750	9750	9750	9750	0
434	20240619	122300	3443750	9750	9750	9750	9750	0
435	20240619	122200	3443750	9750	9750	9750	9750	0
436	20240619	122100	3443750	9750	9750	9750	9750	0
437	20240619	122000	3443750	9750	9750	9750	9750	0
438	20240619	121900	3443750	9750	9750	9750	9750	0
439	20240619	121800	3443750	9750	9750	9750	9750	0
440	20240619	121700	3443750	9750	9750	9750	9750	0
441	20240619	121600	3443750	9750	9750	9750	9750	0
442	20240619	121500	3443750	9750	9750	9750	9750	0
443	20240619	121400	3443750	9750	9750	9750	9750	0
444	20240619	121300	3443750	9750	9750	9750	9750	0
445	20240619	121200	3443750	9750	9750	9750	9750	0
446	20240619	121100	3443750	9750	9750	9750	9750	0
447	20240619	121000	3443750	9750	9750	9750	9750	0
448	20240619	120900	3443750	9750	9750	9750	9750	0
449	20240619	120800	3443750	9750	9750	9750	9750	0
450	20240619	120700	3443750	9750	9750	9750	9750	0
451	20240619	120600	3443750	9750	9750	9750	9750	0
452	20240619	120500	3443750	9750	9750	9750	9750	0
453	20240619	120400	3443750	9750	9750	9750	9750	0
454	20240619	120300	3443750	9750	9750	9750	9750	0
455	20240619	120200	3443750	9750	9750	9750	9750	0
456	20240619	120100	3443750	9750	9750	9750	9750	0
457	20240619	120000	3443750	9750	9750	9750	9750	5
458	20240619	115900	3395000	9750	9750	9750	9750	0
459	20240619	115800	3395000	9750	9750	9750	9750	0
460	20240619	115700	3395000	9750	9750	9750	9750	0
461	20240619	115600	3395000	9750	9750	9750	9750	0
462	20240619	115500	3395000	9750	9750	9750	9750	0
463	20240619	115400	3395000	9750	9750	9750	9750	0
464	20240619	115300	3395000	9750	9750	9750	9750	0
465	20240619	115200	3395000	9750	9750	9750	9750	0
466	20240619	115100	3395000	9750	9750	9750	9750	0
467	20240619	115000	3395000	9750	9750	9750	9750	0
468	20240619	114900	3395000	9750	9750	9750	9750	0
469	20240619	114800	3395000	9750	9750	9750	9750	0
470	20240619	114700	3395000	9750	9750	9750	9750	0
471	20240619	114600	3395000	9750	9750	9750	9750	0
472	20240619	114500	3395000	9750	9750	9750	9750	0
473	20240619	114400	3395000	9750	9750	9750	9750	0
474	20240619	114300	3395000	9750	9750	9750	9750	0
475	20240619	114200	3395000	9750	9750	9750	9750	0
476	20240619	114100	3395000	9750	9750	9750	9750	0
477	20240619	114000	3395000	9750	9750	9750	9750	0
478	20240619	113900	3395000	9750	9750	9750	9750	0
479	20240619	113800	3395000	9750	9750	9750	9750	0
480	20240619	113700	3395000	9750	9750	9750	9750	0
481	20240619	113600	3395000	9750	9750	9750	9750	0
482	20240619	113500	3395000	9750	9750	9750	9750	1
483	20240619	113400	3385250	9740	9740	9740	9740	0
484	20240619	113300	3385250	9740	9740	9740	9740	0
485	20240619	113200	3385250	9740	9740	9740	9740	0
486	20240619	113100	3385250	9740	9740	9740	9740	0
487	20240619	113000	3385250	9740	9740	9740	9740	0
488	20240619	112900	3385250	9740	9740	9740	9740	0
489	20240619	112800	3385250	9740	9740	9740	9740	0
490	20240619	112700	3385250	9740	9740	9740	9740	0
491	20240619	112600	3385250	9740	9740	9740	9740	0
492	20240619	112500	3385250	9740	9740	9740	9740	0
493	20240619	112400	3385250	9740	9740	9740	9740	0
494	20240619	112300	3385250	9740	9740	9740	9740	0
495	20240619	112200	3385250	9740	9740	9740	9740	0
496	20240619	112100	3385250	9740	9740	9740	9740	0
497	20240619	112000	3385250	9740	9740	9740	9740	0
498	20240619	111900	3385250	9740	9740	9740	9740	0
499	20240619	111800	3385250	9740	9740	9740	9740	0
500	20240619	111700	3385250	9740	9740	9740	9740	0
501	20240619	111600	3385250	9740	9740	9740	9740	0
502	20240619	111500	3385250	9740	9740	9740	9740	0
503	20240619	111400	3385250	9740	9740	9740	9740	0
504	20240619	111300	3385250	9740	9740	9740	9740	0
505	20240619	111200	3385250	9740	9740	9740	9740	0
506	20240619	111100	3385250	9740	9740	9740	9740	0
507	20240619	111000	3385250	9740	9740	9740	9740	0
508	20240619	110900	3385250	9740	9740	9740	9740	0
509	20240619	110800	3385250	9740	9740	9740	9740	0
510	20240619	110700	3385250	9740	9740	9740	9740	0
511	20240619	110600	3385250	9740	9740	9740	9740	0
512	20240619	110500	3385250	9740	9740	9740	9740	0
513	20240619	110400	3385250	9740	9740	9740	9740	0
514	20240619	110300	3385250	9740	9740	9740	9740	0
515	20240619	110200	3385250	9740	9740	9740	9740	0
516	20240619	110100	3385250	9740	9740	9740	9740	0
517	20240619	110000	3385250	9740	9740	9740	9740	0
518	20240619	105900	3385250	9740	9740	9740	9740	10
519	20240619	105800	3287850	9680	9680	9680	9680	0
520	20240619	105700	3287850	9680	9680	9680	9680	0
521	20240619	105600	3287850	9680	9680	9680	9680	0
522	20240619	105500	3287850	9680	9680	9680	9680	0
523	20240619	105400	3287850	9680	9680	9680	9680	0
524	20240619	105300	3287850	9680	9680	9680	9680	0
525	20240619	105200	3287850	9680	9680	9680	9680	0
526	20240619	105100	3287850	9680	9680	9680	9680	0
527	20240619	105000	3287850	9680	9680	9680	9680	0
528	20240619	104900	3287850	9680	9680	9680	9680	0
529	20240619	104800	3287850	9680	9680	9680	9680	0
530	20240619	104700	3287850	9680	9680	9680	9680	0
531	20240619	104600	3287850	9680	9680	9680	9680	0
532	20240619	104500	3287850	9680	9680	9680	9680	0
533	20240619	104400	3287850	9680	9680	9680	9680	0
534	20240619	104300	3287850	9680	9680	9680	9680	0
535	20240619	104200	3287850	9680	9680	9680	9680	0
536	20240619	104100	3287850	9680	9680	9680	9680	0
537	20240619	104000	3287850	9680	9680	9680	9680	2
538	20240619	103900	3268490	9680	9680	9680	9680	0
539	20240619	103800	3268490	9680	9680	9680	9680	0
540	20240619	103700	3268490	9680	9680	9680	9680	1
541	20240619	103600	3258810	9740	9750	9750	9740	64
542	20240619	103500	2635420	9740	9740	9740	9740	39
543	20240619	103400	2255560	9750	9750	9750	9750	0
544	20240619	103300	2255560	9750	9750	9750	9750	0
545	20240619	103200	2255560	9750	9750	9750	9750	0
546	20240619	103100	2255560	9750	9750	9750	9750	0
547	20240619	103000	2255560	9750	9750	9750	9750	0
548	20240619	102900	2255560	9750	9750	9750	9750	0
549	20240619	102800	2255560	9750	9750	9750	9750	0
550	20240619	102700	2255560	9750	9750	9750	9750	0
551	20240619	102600	2255560	9750	9750	9750	9750	0
552	20240619	102500	2255560	9750	9750	9750	9750	0
553	20240619	102400	2255560	9750	9750	9750	9750	0
554	20240619	102300	2255560	9750	9750	9750	9750	0
555	20240619	102200	2255560	9750	9750	9750	9750	0
556	20240619	102100	2255560	9750	9750	9750	9750	0
557	20240619	102000	2255560	9750	9750	9750	9750	0
558	20240619	101900	2255560	9750	9750	9750	9750	55
559	20240619	101800	1719310	9750	9750	9750	9750	0
560	20240619	101700	1719310	9750	9750	9750	9750	5
561	20240619	101600	1670560	9740	9720	9740	9720	3
562	20240619	101500	1641370	9680	9680	9680	9680	20
563	20240619	101400	1447770	9680	9680	9680	9680	20
564	20240619	101300	1254170	9680	9680	9680	9680	0
565	20240619	101200	1254170	9680	9680	9680	9680	22
566	20240619	101100	1041210	9680	9640	9680	9640	32
567	20240619	101000	731590	9610	9610	9610	9610	0
568	20240619	100900	731590	9610	9610	9610	9610	0
569	20240619	100800	731590	9610	9610	9610	9610	0
570	20240619	100700	731590	9610	9610	9610	9610	0
571	20240619	100600	731590	9610	9610	9610	9610	0
572	20240619	100500	731590	9610	9610	9610	9610	0
573	20240619	100400	731590	9610	9610	9610	9610	0
574	20240619	100300	731590	9610	9610	9610	9610	0
575	20240619	100200	731590	9610	9610	9610	9610	0
576	20240619	100100	731590	9610	9610	9610	9610	0
577	20240619	100000	731590	9610	9610	9610	9610	0
578	20240619	095900	731590	9610	9610	9610	9610	0
579	20240619	095800	731590	9610	9610	9610	9610	0
580	20240619	095700	731590	9610	9610	9610	9610	0
581	20240619	095600	731590	9610	9610	9610	9610	0
582	20240619	095500	731590	9610	9610	9610	9610	0
583	20240619	095400	731590	9610	9610	9610	9610	0
584	20240619	095300	731590	9610	9610	9610	9610	0
585	20240619	095200	731590	9610	9610	9610	9610	0
586	20240619	095100	731590	9610	9610	9610	9610	0
587	20240619	095000	731590	9610	9610	9610	9610	0
588	20240619	094900	731590	9610	9610	9610	9610	0
589	20240619	094800	731590	9610	9610	9610	9610	0
590	20240619	094700	731590	9610	9610	9610	9610	0
591	20240619	094600	731590	9610	9610	9610	9610	0
592	20240619	094500	731590	9610	9610	9610	9610	0
593	20240619	094400	731590	9610	9610	9610	9610	0
594	20240619	094300	731590	9610	9610	9610	9610	0
595	20240619	094200	731590	9610	9610	9610	9610	0
596	20240619	094100	731590	9610	9610	9610	9610	0
597	20240619	094000	731590	9610	9610	9610	9610	0
598	20240619	093900	731590	9610	9610	9610	9610	0
599	20240619	093800	731590	9610	9610	9610	9610	0
600	20240619	093700	731590	9610	9610	9610	9610	0
601	20240619	093600	731590	9610	9610	9610	9610	0
602	20240619	093500	731590	9610	9610	9610	9610	0
603	20240619	093400	731590	9610	9610	9610	9610	0
604	20240619	093300	731590	9610	9610	9610	9610	0
605	20240619	093200	731590	9610	9610	9610	9610	0
606	20240619	093100	731590	9610	9610	9610	9610	0
607	20240619	093000	731590	9610	9610	9610	9610	0
608	20240619	092900	731590	9610	9610	9610	9610	0
609	20240619	092800	731590	9610	9610	9610	9610	0
610	20240619	092700	731590	9610	9610	9610	9610	0
611	20240619	092600	731590	9610	9610	9610	9610	0
612	20240619	092500	731590	9610	9610	9610	9610	0
613	20240619	092400	731590	9610	9610	9610	9610	0
614	20240619	092300	731590	9610	9610	9610	9610	0
615	20240619	092200	731590	9610	9610	9610	9610	0
616	20240619	092100	731590	9610	9610	9610	9610	0
617	20240619	092000	731590	9610	9610	9610	9610	0
618	20240619	091900	731590	9610	9610	9610	9610	0
619	20240619	091800	731590	9610	9610	9610	9610	0
620	20240619	091700	731590	9610	9610	9610	9610	0
621	20240619	091600	731590	9610	9610	9610	9610	0
622	20240619	091500	731590	9610	9610	9610	9610	0
623	20240619	091400	731590	9610	9610	9610	9610	0
624	20240619	091300	731590	9610	9610	9610	9610	0
625	20240619	091200	731590	9610	9610	9610	9610	0
626	20240619	091100	731590	9610	9610	9610	9610	0
627	20240619	091000	731590	9610	9630	9630	9610	49
628	20240619	090900	260340	9630	9630	9630	9630	0
629	20240619	090800	260340	9630	9630	9630	9630	5
630	20240619	090700	212190	9630	9630	9630	9630	0
631	20240619	090600	212190	9630	9630	9630	9630	10
632	20240619	090500	115890	9660	9660	9660	9660	0
633	20240619	090400	115890	9660	9660	9660	9660	1
634	20240619	090300	106230	9660	9660	9660	9660	0
635	20240619	090200	106230	9660	9630	9660	9630	2
636	20240619	090100	86940	9660	9660	9660	9660	0
637	20240619	090000	86940	9660	9660	9660	9660	9