KissMeData/442900/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	213200	125464110	9620	9620	9620	9620	19
3	20240618	213100	125464110	9620	9620	9620	9620	0
4	20240618	213000	125464110	9620	9620	9620	9620	0
5	20240618	212900	125464110	9620	9620	9620	9620	0
6	20240618	212800	125464110	9620	9620	9620	9620	0
7	20240618	212700	125464110	9620	9620	9620	9620	0
8	20240618	212600	125464110	9620	9620	9620	9620	0
9	20240618	212500	125464110	9620	9620	9620	9620	0
10	20240618	212400	125464110	9620	9620	9620	9620	0
11	20240618	212300	125464110	9620	9620	9620	9620	0
12	20240618	212200	125464110	9620	9620	9620	9620	0
13	20240618	212100	125464110	9620	9620	9620	9620	0
14	20240618	212000	125464110	9620	9620	9620	9620	0
15	20240618	211900	125464110	9620	9620	9620	9620	0
16	20240618	211800	125464110	9620	9620	9620	9620	0
17	20240618	211700	125464110	9620	9620	9620	9620	0
18	20240618	211600	125464110	9620	9620	9620	9620	0
19	20240618	211500	125464110	9620	9620	9620	9620	0
20	20240618	211400	125464110	9620	9620	9620	9620	0
21	20240618	211300	125464110	9620	9620	9620	9620	0
22	20240618	211200	125464110	9620	9620	9620	9620	0
23	20240618	211100	125464110	9620	9620	9620	9620	0
24	20240618	211000	125464110	9620	9620	9620	9620	0
25	20240618	210900	125464110	9620	9620	9620	9620	0
26	20240618	210800	125464110	9620	9620	9620	9620	0
27	20240618	210700	125464110	9620	9620	9620	9620	0
28	20240618	210600	125464110	9620	9620	9620	9620	0
29	20240618	210500	125464110	9620	9620	9620	9620	0
30	20240618	210400	125464110	9620	9620	9620	9620	0
31	20240618	210300	125464110	9620	9620	9620	9620	0
32	20240618	210200	125464110	9620	9620	9620	9620	19
33	20240618	210100	125464110	9620	9620	9620	9620	0
34	20240618	210000	125464110	9620	9620	9620	9620	0
35	20240618	205900	125464110	9620	9620	9620	9620	0
36	20240618	205800	125464110	9620	9620	9620	9620	0
37	20240618	205700	125464110	9620	9620	9620	9620	0
38	20240618	205600	125464110	9620	9620	9620	9620	0
39	20240618	205500	125464110	9620	9620	9620	9620	0
40	20240618	205400	125464110	9620	9620	9620	9620	0
41	20240618	205300	125464110	9620	9620	9620	9620	0
42	20240618	205200	125464110	9620	9620	9620	9620	0
43	20240618	205100	125464110	9620	9620	9620	9620	0
44	20240618	205000	125464110	9620	9620	9620	9620	0
45	20240618	204900	125464110	9620	9620	9620	9620	0
46	20240618	204800	125464110	9620	9620	9620	9620	0
47	20240618	204700	125464110	9620	9620	9620	9620	0
48	20240618	204600	125464110	9620	9620	9620	9620	0
49	20240618	204500	125464110	9620	9620	9620	9620	0
50	20240618	204400	125464110	9620	9620	9620	9620	0
51	20240618	204300	125464110	9620	9620	9620	9620	0
52	20240618	204200	125464110	9620	9620	9620	9620	0
53	20240618	204100	125464110	9620	9620	9620	9620	0
54	20240618	204000	125464110	9620	9620	9620	9620	0
55	20240618	203900	125464110	9620	9620	9620	9620	0
56	20240618	203800	125464110	9620	9620	9620	9620	0
57	20240618	203700	125464110	9620	9620	9620	9620	0
58	20240618	203600	125464110	9620	9620	9620	9620	0
59	20240618	203500	125464110	9620	9620	9620	9620	0
60	20240618	203400	125464110	9620	9620	9620	9620	0
61	20240618	203300	125464110	9620	9620	9620	9620	0
62	20240618	203200	125464110	9620	9620	9620	9620	19
63	20240618	203100	125464110	9620	9620	9620	9620	0
64	20240618	203000	125464110	9620	9620	9620	9620	0
65	20240618	202900	125464110	9620	9620	9620	9620	0
66	20240618	202800	125464110	9620	9620	9620	9620	0
67	20240618	202700	125464110	9620	9620	9620	9620	0
68	20240618	202600	125464110	9620	9620	9620	9620	0
69	20240618	202500	125464110	9620	9620	9620	9620	0
70	20240618	202400	125464110	9620	9620	9620	9620	0
71	20240618	202300	125464110	9620	9620	9620	9620	0
72	20240618	202200	125464110	9620	9620	9620	9620	0
73	20240618	202100	125464110	9620	9620	9620	9620	0
74	20240618	202000	125464110	9620	9620	9620	9620	0
75	20240618	201900	125464110	9620	9620	9620	9620	0
76	20240618	201800	125464110	9620	9620	9620	9620	0
77	20240618	201700	125464110	9620	9620	9620	9620	0
78	20240618	201600	125464110	9620	9620	9620	9620	0
79	20240618	201500	125464110	9620	9620	9620	9620	0
80	20240618	201400	125464110	9620	9620	9620	9620	0
81	20240618	201300	125464110	9620	9620	9620	9620	0
82	20240618	201200	125464110	9620	9620	9620	9620	0
83	20240618	201100	125464110	9620	9620	9620	9620	0
84	20240618	201000	125464110	9620	9620	9620	9620	0
85	20240618	200900	125464110	9620	9620	9620	9620	0
86	20240618	200800	125464110	9620	9620	9620	9620	0
87	20240618	200700	125464110	9620	9620	9620	9620	0
88	20240618	200600	125464110	9620	9620	9620	9620	0
89	20240618	200500	125464110	9620	9620	9620	9620	0
90	20240618	200400	125464110	9620	9620	9620	9620	0
91	20240618	200300	125464110	9620	9620	9620	9620	0
92	20240618	200200	125464110	9620	9620	9620	9620	19
93	20240618	200100	125464110	9620	9620	9620	9620	0
94	20240618	200000	125464110	9620	9620	9620	9620	0
95	20240618	195900	125464110	9620	9620	9620	9620	0
96	20240618	195800	125464110	9620	9620	9620	9620	0
97	20240618	195700	125464110	9620	9620	9620	9620	0
98	20240618	195600	125464110	9620	9620	9620	9620	0
99	20240618	195500	125464110	9620	9620	9620	9620	0
100	20240618	195400	125464110	9620	9620	9620	9620	0
101	20240618	195300	125464110	9620	9620	9620	9620	0
102	20240618	195200	125464110	9620	9620	9620	9620	0
103	20240618	195100	125464110	9620	9620	9620	9620	0
104	20240618	195000	125464110	9620	9620	9620	9620	0
105	20240618	194900	125464110	9620	9620	9620	9620	0
106	20240618	194800	125464110	9620	9620	9620	9620	0
107	20240618	194700	125464110	9620	9620	9620	9620	0
108	20240618	194600	125464110	9620	9620	9620	9620	0
109	20240618	194500	125464110	9620	9620	9620	9620	0
110	20240618	194400	125464110	9620	9620	9620	9620	0
111	20240618	194300	125464110	9620	9620	9620	9620	0
112	20240618	194200	125464110	9620	9620	9620	9620	0
113	20240618	194100	125464110	9620	9620	9620	9620	0
114	20240618	194000	125464110	9620	9620	9620	9620	0
115	20240618	193900	125464110	9620	9620	9620	9620	0
116	20240618	193800	125464110	9620	9620	9620	9620	0
117	20240618	193700	125464110	9620	9620	9620	9620	0
118	20240618	193600	125464110	9620	9620	9620	9620	0
119	20240618	193500	125464110	9620	9620	9620	9620	0
120	20240618	193400	125464110	9620	9620	9620	9620	0
121	20240618	193300	125464110	9620	9620	9620	9620	0
122	20240618	193200	125464110	9620	9620	9620	9620	19
123	20240618	193100	125464110	9620	9620	9620	9620	0
124	20240618	193000	125464110	9620	9620	9620	9620	0
125	20240618	192900	125464110	9620	9620	9620	9620	0
126	20240618	192800	125464110	9620	9620	9620	9620	0
127	20240618	192700	125464110	9620	9620	9620	9620	0
128	20240618	192600	125464110	9620	9620	9620	9620	0
129	20240618	192500	125464110	9620	9620	9620	9620	0
130	20240618	192400	125464110	9620	9620	9620	9620	0
131	20240618	192300	125464110	9620	9620	9620	9620	0
132	20240618	192200	125464110	9620	9620	9620	9620	0
133	20240618	192100	125464110	9620	9620	9620	9620	0
134	20240618	192000	125464110	9620	9620	9620	9620	0
135	20240618	191900	125464110	9620	9620	9620	9620	0
136	20240618	191800	125464110	9620	9620	9620	9620	0
137	20240618	191700	125464110	9620	9620	9620	9620	0
138	20240618	191600	125464110	9620	9620	9620	9620	0
139	20240618	191500	125464110	9620	9620	9620	9620	0
140	20240618	191400	125464110	9620	9620	9620	9620	0
141	20240618	191300	125464110	9620	9620	9620	9620	0
142	20240618	191200	125464110	9620	9620	9620	9620	0
143	20240618	191100	125464110	9620	9620	9620	9620	0
144	20240618	191000	125464110	9620	9620	9620	9620	0
145	20240618	190900	125464110	9620	9620	9620	9620	0
146	20240618	190800	125464110	9620	9620	9620	9620	0
147	20240618	190700	125464110	9620	9620	9620	9620	0
148	20240618	190600	125464110	9620	9620	9620	9620	0
149	20240618	190500	125464110	9620	9620	9620	9620	0
150	20240618	190400	125464110	9620	9620	9620	9620	0
151	20240618	190300	125464110	9620	9620	9620	9620	0
152	20240618	190200	125464110	9620	9620	9620	9620	19
153	20240618	190100	125464110	9620	9620	9620	9620	0
154	20240618	190000	125464110	9620	9620	9620	9620	0
155	20240618	185900	125464110	9620	9620	9620	9620	0
156	20240618	185800	125464110	9620	9620	9620	9620	0
157	20240618	185700	125464110	9620	9620	9620	9620	0
158	20240618	185600	125464110	9620	9620	9620	9620	0
159	20240618	185500	125464110	9620	9620	9620	9620	0
160	20240618	185400	125464110	9620	9620	9620	9620	0
161	20240618	185300	125464110	9620	9620	9620	9620	0
162	20240618	185200	125464110	9620	9620	9620	9620	0
163	20240618	185100	125464110	9620	9620	9620	9620	0
164	20240618	185000	125464110	9620	9620	9620	9620	0
165	20240618	184900	125464110	9620	9620	9620	9620	0
166	20240618	184800	125464110	9620	9620	9620	9620	0
167	20240618	184700	125464110	9620	9620	9620	9620	0
168	20240618	184600	125464110	9620	9620	9620	9620	0
169	20240618	184500	125464110	9620	9620	9620	9620	0
170	20240618	184400	125464110	9620	9620	9620	9620	0
171	20240618	184300	125464110	9620	9620	9620	9620	0
172	20240618	184200	125464110	9620	9620	9620	9620	0
173	20240618	184100	125464110	9620	9620	9620	9620	0
174	20240618	184000	125464110	9620	9620	9620	9620	0
175	20240618	183900	125464110	9620	9620	9620	9620	0
176	20240618	183800	125464110	9620	9620	9620	9620	0
177	20240618	183700	125464110	9620	9620	9620	9620	0
178	20240618	183600	125464110	9620	9620	9620	9620	0
179	20240618	183500	125464110	9620	9620	9620	9620	0
180	20240618	183400	125464110	9620	9620	9620	9620	0
181	20240618	183300	125464110	9620	9620	9620	9620	0
182	20240618	183200	125464110	9620	9620	9620	9620	19
183	20240618	183100	125464110	9620	9620	9620	9620	0
184	20240618	183000	125464110	9620	9620	9620	9620	0
185	20240618	182900	125464110	9620	9620	9620	9620	0
186	20240618	182800	125464110	9620	9620	9620	9620	0
187	20240618	182700	125464110	9620	9620	9620	9620	0
188	20240618	182600	125464110	9620	9620	9620	9620	0
189	20240618	182500	125464110	9620	9620	9620	9620	0
190	20240618	182400	125464110	9620	9620	9620	9620	0
191	20240618	182300	125464110	9620	9620	9620	9620	0
192	20240618	182200	125464110	9620	9620	9620	9620	0
193	20240618	182100	125464110	9620	9620	9620	9620	0
194	20240618	182000	125464110	9620	9620	9620	9620	0
195	20240618	181900	125464110	9620	9620	9620	9620	0
196	20240618	181800	125464110	9620	9620	9620	9620	0
197	20240618	181700	125464110	9620	9620	9620	9620	0
198	20240618	181600	125464110	9620	9620	9620	9620	0
199	20240618	181500	125464110	9620	9620	9620	9620	0
200	20240618	181400	125464110	9620	9620	9620	9620	0
201	20240618	181300	125464110	9620	9620	9620	9620	0
202	20240618	181200	125464110	9620	9620	9620	9620	0
203	20240618	181100	125464110	9620	9620	9620	9620	0
204	20240618	181000	125464110	9620	9620	9620	9620	0
205	20240618	180900	125464110	9620	9620	9620	9620	0
206	20240618	180800	125464110	9620	9620	9620	9620	0
207	20240618	180700	125464110	9620	9620	9620	9620	0
208	20240618	180600	125464110	9620	9620	9620	9620	0
209	20240618	180500	125464110	9620	9620	9620	9620	0
210	20240618	180400	125464110	9620	9620	9620	9620	0
211	20240618	180300	125464110	9620	9620	9620	9620	0
212	20240618	180200	125464110	9620	9620	9620	9620	19
213	20240618	180100	125464110	9620	9620	9620	9620	0
214	20240618	180000	125464110	9620	9620	9620	9620	0
215	20240618	175900	125464110	9620	9620	9620	9620	0
216	20240618	175800	125464110	9620	9620	9620	9620	0
217	20240618	175700	125464110	9620	9620	9620	9620	0
218	20240618	175600	125464110	9620	9620	9620	9620	0
219	20240618	175500	125464110	9620	9620	9620	9620	0
220	20240618	175400	125464110	9620	9620	9620	9620	0
221	20240618	175300	125464110	9620	9620	9620	9620	0
222	20240618	175200	125464110	9620	9620	9620	9620	0
223	20240618	175100	125464110	9620	9620	9620	9620	0
224	20240618	175000	125464110	9620	9620	9620	9620	0
225	20240618	174900	125464110	9620	9620	9620	9620	0
226	20240618	174800	125464110	9620	9620	9620	9620	0
227	20240618	174700	125464110	9620	9620	9620	9620	0
228	20240618	174600	125464110	9620	9620	9620	9620	0
229	20240618	174500	125464110	9620	9620	9620	9620	0
230	20240618	174400	125464110	9620	9620	9620	9620	0
231	20240618	174300	125464110	9620	9620	9620	9620	0
232	20240618	174200	125464110	9620	9620	9620	9620	0
233	20240618	174100	125464110	9620	9620	9620	9620	0
234	20240618	174000	125464110	9620	9620	9620	9620	0
235	20240618	173900	125464110	9620	9620	9620	9620	0
236	20240618	173800	125464110	9620	9620	9620	9620	0
237	20240618	173700	125464110	9620	9620	9620	9620	0
238	20240618	173600	125464110	9620	9620	9620	9620	0
239	20240618	173500	125464110	9620	9620	9620	9620	0
240	20240618	173400	125464110	9620	9620	9620	9620	0
241	20240618	173300	125464110	9620	9620	9620	9620	0
242	20240618	173200	125464110	9620	9620	9620	9620	19
243	20240618	173100	125464110	9620	9620	9620	9620	0
244	20240618	173000	125464110	9620	9620	9620	9620	0
245	20240618	172900	125464110	9620	9620	9620	9620	0
246	20240618	172800	125464110	9620	9620	9620	9620	0
247	20240618	172700	125464110	9620	9620	9620	9620	0
248	20240618	172600	125464110	9620	9620	9620	9620	0
249	20240618	172500	125464110	9620	9620	9620	9620	0
250	20240618	172400	125464110	9620	9620	9620	9620	0
251	20240618	172300	125464110	9620	9620	9620	9620	0
252	20240618	172200	125464110	9620	9620	9620	9620	0
253	20240618	172100	125464110	9620	9620	9620	9620	0
254	20240618	172000	125464110	9620	9620	9620	9620	0
255	20240618	171900	125464110	9620	9620	9620	9620	0
256	20240618	171800	125464110	9620	9620	9620	9620	0
257	20240618	171700	125464110	9620	9620	9620	9620	0
258	20240618	171600	125464110	9620	9620	9620	9620	0
259	20240618	171500	125464110	9620	9620	9620	9620	0
260	20240618	171400	125464110	9620	9620	9620	9620	0
261	20240618	171300	125464110	9620	9620	9620	9620	0
262	20240618	171200	125464110	9620	9620	9620	9620	0
263	20240618	171100	125464110	9620	9620	9620	9620	0
264	20240618	171000	125464110	9620	9620	9620	9620	0
265	20240618	170900	125464110	9620	9620	9620	9620	0
266	20240618	170800	125464110	9620	9620	9620	9620	0
267	20240618	170700	125464110	9620	9620	9620	9620	0
268	20240618	170600	125464110	9620	9620	9620	9620	0
269	20240618	170500	125464110	9620	9620	9620	9620	0
270	20240618	170400	125464110	9620	9620	9620	9620	0
271	20240618	170300	125464110	9620	9620	9620	9620	0
272	20240618	170200	125464110	9620	9620	9620	9620	19
273	20240618	170100	125464110	9620	9620	9620	9620	0
274	20240618	170000	125464110	9620	9620	9620	9620	0
275	20240618	165900	125464110	9620	9620	9620	9620	0
276	20240618	165800	125464110	9620	9620	9620	9620	0
277	20240618	165700	125464110	9620	9620	9620	9620	0
278	20240618	165600	125464110	9620	9620	9620	9620	0
279	20240618	165500	125464110	9620	9620	9620	9620	0
280	20240618	165400	125464110	9620	9620	9620	9620	0
281	20240618	165300	125464110	9620	9620	9620	9620	0
282	20240618	165200	125464110	9620	9620	9620	9620	0
283	20240618	165100	125464110	9620	9620	9620	9620	0
284	20240618	165000	125464110	9620	9620	9620	9620	0
285	20240618	164900	125464110	9620	9620	9620	9620	0
286	20240618	164800	125464110	9620	9620	9620	9620	0
287	20240618	164700	125464110	9620	9620	9620	9620	0
288	20240618	164600	125464110	9620	9620	9620	9620	0
289	20240618	164500	125464110	9620	9620	9620	9620	0
290	20240618	164400	125464110	9620	9620	9620	9620	0
291	20240618	164300	125464110	9620	9620	9620	9620	0
292	20240618	164200	125464110	9620	9620	9620	9620	0
293	20240618	164100	125464110	9620	9620	9620	9620	0
294	20240618	164000	125464110	9620	9620	9620	9620	0
295	20240618	163900	125464110	9620	9620	9620	9620	0
296	20240618	163800	125464110	9620	9620	9620	9620	0
297	20240618	163700	125464110	9620	9620	9620	9620	0
298	20240618	163600	125464110	9620	9620	9620	9620	0
299	20240618	163500	125464110	9620	9620	9620	9620	0
300	20240618	163400	125464110	9620	9620	9620	9620	0
301	20240618	163300	125464110	9620	9620	9620	9620	0
302	20240618	163200	125464110	9620	9620	9620	9620	19
303	20240618	163100	125464110	9620	9620	9620	9620	0
304	20240618	163000	125464110	9620	9620	9620	9620	0
305	20240618	162900	125464110	9620	9620	9620	9620	0
306	20240618	162800	125464110	9620	9620	9620	9620	0
307	20240618	162700	125464110	9620	9620	9620	9620	0
308	20240618	162600	125464110	9620	9620	9620	9620	0
309	20240618	162500	125464110	9620	9620	9620	9620	0
310	20240618	162400	125464110	9620	9620	9620	9620	0
311	20240618	162300	125464110	9620	9620	9620	9620	0
312	20240618	162200	125464110	9620	9620	9620	9620	0
313	20240618	162100	125464110	9620	9620	9620	9620	0
314	20240618	162000	125464110	9620	9620	9620	9620	0
315	20240618	161900	125464110	9620	9620	9620	9620	0
316	20240618	161800	125464110	9620	9620	9620	9620	0
317	20240618	161700	125464110	9620	9620	9620	9620	0
318	20240618	161600	125464110	9620	9620	9620	9620	0
319	20240618	161500	125464110	9620	9620	9620	9620	0
320	20240618	161400	125464110	9620	9620	9620	9620	0
321	20240618	161300	125464110	9620	9620	9620	9620	0
322	20240618	161200	125464110	9620	9620	9620	9620	0
323	20240618	161100	125464110	9620	9620	9620	9620	0
324	20240618	161000	125464110	9620	9620	9620	9620	0
325	20240618	160900	125464110	9620	9620	9620	9620	0
326	20240618	160800	125464110	9620	9620	9620	9620	0
327	20240618	160700	125464110	9620	9620	9620	9620	0
328	20240618	160600	125464110	9620	9620	9620	9620	0
329	20240618	160500	125464110	9620	9620	9620	9620	0
330	20240618	160400	125464110	9620	9620	9620	9620	0
331	20240618	160300	125464110	9620	9620	9620	9620	0
332	20240618	160200	125464110	9620	9620	9620	9620	19
333	20240618	160100	125464110	9620	9620	9620	9620	0
334	20240618	160000	125464110	9620	9620	9620	9620	0
335	20240618	155900	125464110	9620	9620	9620	9620	0
336	20240618	155800	125464110	9620	9620	9620	9620	0
337	20240618	155700	125464110	9620	9620	9620	9620	0
338	20240618	155600	125464110	9620	9620	9620	9620	0
339	20240618	155500	125464110	9620	9620	9620	9620	0
340	20240618	155400	125464110	9620	9620	9620	9620	0
341	20240618	155300	125464110	9620	9620	9620	9620	0
342	20240618	155200	125464110	9620	9620	9620	9620	0
343	20240618	155100	125464110	9620	9620	9620	9620	0
344	20240618	155000	125464110	9620	9620	9620	9620	0
345	20240618	154900	125464110	9620	9620	9620	9620	0
346	20240618	154800	125464110	9620	9620	9620	9620	0
347	20240618	154700	125464110	9620	9620	9620	9620	0
348	20240618	154600	125464110	9620	9620	9620	9620	0
349	20240618	154500	125464110	9620	9620	9620	9620	0
350	20240618	154400	125464110	9620	9620	9620	9620	0
351	20240618	154300	125464110	9620	9620	9620	9620	0
352	20240618	154200	125464110	9620	9620	9620	9620	0
353	20240618	154100	125464110	9620	9620	9620	9620	0
354	20240618	154000	125464110	9620	9620	9620	9620	0
355	20240618	153900	125464110	9620	9620	9620	9620	0
356	20240618	153800	125464110	9620	9620	9620	9620	0
357	20240618	153700	125464110	9620	9620	9620	9620	0
358	20240618	153600	125464110	9620	9620	9620	9620	0
359	20240618	153500	125464110	9620	9620	9620	9620	0
360	20240618	153400	125464110	9620	9620	9620	9620	0
361	20240618	153300	125464110	9620	9620	9620	9620	0
362	20240618	153200	125464110	9620	9620	9620	9620	19
363	20240618	153100	125464110	9620	9620	9620	9620	0
364	20240618	153000	125464110	9620	9620	9620	9620	19
365	20240618	152900	125281330	9610	9610	9610	9610	0
366	20240618	152800	125281330	9610	9610	9610	9610	0
367	20240618	152700	125281330	9610	9610	9610	9610	0
368	20240618	152600	125281330	9610	9610	9610	9610	0
369	20240618	152500	125281330	9610	9610	9610	9610	0
370	20240618	152400	125281330	9610	9610	9610	9610	0
371	20240618	152300	125281330	9610	9610	9610	9610	0
372	20240618	152200	125281330	9610	9610	9610	9610	0
373	20240618	152100	125281330	9610	9610	9610	9610	0
374	20240618	152000	125281330	9610	9610	9610	9610	0
375	20240618	151900	125281330	9610	9610	9610	9610	0
376	20240618	151800	125281330	9610	9610	9610	9610	0
377	20240618	151700	125281330	9610	9610	9610	9610	0
378	20240618	151600	125281330	9610	9610	9610	9610	0
379	20240618	151500	125281330	9610	9610	9610	9610	0
380	20240618	151400	125281330	9610	9610	9610	9610	0
381	20240618	151300	125281330	9610	9610	9610	9610	0
382	20240618	151200	125281330	9610	9610	9610	9610	0
383	20240618	151100	125281330	9610	9610	9610	9610	0
384	20240618	151000	125281330	9610	9610	9610	9610	0
385	20240618	150900	125281330	9610	9610	9610	9610	0
386	20240618	150800	125281330	9610	9610	9610	9610	0
387	20240618	150700	125281330	9610	9610	9610	9610	0
388	20240618	150600	125281330	9610	9610	9610	9610	0
389	20240618	150500	125281330	9610	9610	9610	9610	0
390	20240618	150400	125281330	9610	9610	9610	9610	0
391	20240618	150300	125281330	9610	9610	9610	9610	0
392	20240618	150200	125281330	9610	9610	9610	9610	0
393	20240618	150100	125281330	9610	9610	9610	9610	0
394	20240618	150000	125281330	9610	9610	9610	9610	0
395	20240618	145900	125281330	9610	9610	9610	9610	0
396	20240618	145800	125281330	9610	9610	9610	9610	1
397	20240618	145700	125271720	9610	9610	9610	9610	0
398	20240618	145600	125271720	9610	9610	9610	9610	0
399	20240618	145500	125271720	9610	9610	9610	9610	0
400	20240618	145400	125271720	9610	9610	9610	9610	0
401	20240618	145300	125271720	9610	9610	9610	9610	0
402	20240618	145200	125271720	9610	9610	9610	9610	0
403	20240618	145100	125271720	9610	9610	9610	9610	0
404	20240618	145000	125271720	9610	9610	9610	9610	0
405	20240618	144900	125271720	9610	9610	9610	9610	0
406	20240618	144800	125271720	9610	9610	9610	9610	0
407	20240618	144700	125271720	9610	9610	9610	9610	0
408	20240618	144600	125271720	9610	9610	9610	9610	0
409	20240618	144500	125271720	9610	9610	9610	9610	0
410	20240618	144400	125271720	9610	9610	9610	9610	0
411	20240618	144300	125271720	9610	9610	9610	9610	0
412	20240618	144200	125271720	9610	9610	9610	9610	0
413	20240618	144100	125271720	9610	9610	9610	9610	0
414	20240618	144000	125271720	9610	9610	9610	9610	0
415	20240618	143900	125271720	9610	9610	9610	9610	0
416	20240618	143800	125271720	9610	9610	9610	9610	0
417	20240618	143700	125271720	9610	9610	9610	9610	0
418	20240618	143600	125271720	9610	9610	9610	9610	0
419	20240618	143500	125271720	9610	9610	9610	9610	0
420	20240618	143400	125271720	9610	9610	9610	9610	0
421	20240618	143300	125271720	9610	9610	9610	9610	0
422	20240618	143200	125271720	9610	9610	9610	9610	0
423	20240618	143100	125271720	9610	9610	9610	9610	0
424	20240618	143000	125271720	9610	9610	9610	9610	0
425	20240618	142900	125271720	9610	9610	9610	9610	0
426	20240618	142800	125271720	9610	9610	9610	9610	0
427	20240618	142700	125271720	9610	9610	9610	9610	0
428	20240618	142600	125271720	9610	9610	9610	9610	0
429	20240618	142500	125271720	9610	9610	9610	9610	0
430	20240618	142400	125271720	9610	9610	9610	9610	2
431	20240618	142300	125252500	9600	9600	9600	9600	0
432	20240618	142200	125252500	9600	9600	9600	9600	0
433	20240618	142100	125252500	9600	9600	9600	9600	0
434	20240618	142000	125252500	9600	9600	9600	9600	0
435	20240618	141900	125252500	9600	9600	9600	9600	0
436	20240618	141800	125252500	9600	9600	9600	9600	0
437	20240618	141700	125252500	9600	9600	9600	9600	0
438	20240618	141600	125252500	9600	9600	9600	9600	0
439	20240618	141500	125252500	9600	9600	9600	9600	0
440	20240618	141400	125252500	9600	9600	9600	9600	0
441	20240618	141300	125252500	9600	9600	9600	9600	0
442	20240618	141200	125252500	9600	9600	9600	9600	0
443	20240618	141100	125252500	9600	9600	9600	9600	0
444	20240618	141000	125252500	9600	9600	9600	9600	0
445	20240618	140900	125252500	9600	9600	9600	9600	0
446	20240618	140800	125252500	9600	9600	9600	9600	0
447	20240618	140700	125252500	9600	9610	9610	9600	2500
448	20240618	140600	101250500	9620	9620	9620	9620	0
449	20240618	140500	101250500	9620	9620	9620	9620	0
450	20240618	140400	101250500	9620	9620	9620	9620	0
451	20240618	140300	101250500	9620	9620	9620	9620	0
452	20240618	140200	101250500	9620	9620	9620	9620	0
453	20240618	140100	101250500	9620	9620	9620	9620	0
454	20240618	140000	101250500	9620	9620	9620	9620	1
455	20240618	135900	101240880	9630	9630	9630	9630	0
456	20240618	135800	101240880	9630	9630	9630	9630	0
457	20240618	135700	101240880	9630	9630	9630	9630	0
458	20240618	135600	101240880	9630	9630	9630	9630	0
459	20240618	135500	101240880	9630	9630	9630	9630	0
460	20240618	135400	101240880	9630	9630	9630	9630	0
461	20240618	135300	101240880	9630	9630	9630	9630	0
462	20240618	135200	101240880	9630	9630	9630	9630	0
463	20240618	135100	101240880	9630	9630	9630	9630	0
464	20240618	135000	101240880	9630	9630	9630	9630	0
465	20240618	134900	101240880	9630	9630	9630	9630	0
466	20240618	134800	101240880	9630	9630	9630	9630	0
467	20240618	134700	101240880	9630	9630	9630	9630	0
468	20240618	134600	101240880	9630	9630	9630	9630	104
469	20240618	134500	100239360	9620	9620	9620	9620	0
470	20240618	134400	100239360	9620	9620	9620	9620	0
471	20240618	134300	100239360	9620	9620	9620	9620	0
472	20240618	134200	100239360	9620	9620	9620	9620	0
473	20240618	134100	100239360	9620	9620	9620	9620	0
474	20240618	134000	100239360	9620	9620	9620	9620	0
475	20240618	133900	100239360	9620	9620	9620	9620	0
476	20240618	133800	100239360	9620	9620	9620	9620	0
477	20240618	133700	100239360	9620	9620	9620	9620	0
478	20240618	133600	100239360	9620	9620	9620	9620	0
479	20240618	133500	100239360	9620	9620	9620	9620	2
480	20240618	133400	100220120	9620	9620	9620	9620	0
481	20240618	133300	100220120	9620	9620	9620	9620	0
482	20240618	133200	100220120	9620	9620	9620	9620	0
483	20240618	133100	100220120	9620	9620	9620	9620	0
484	20240618	133000	100220120	9620	9620	9620	9620	0
485	20240618	132900	100220120	9620	9620	9620	9620	0
486	20240618	132800	100220120	9620	9620	9620	9620	0
487	20240618	132700	100220120	9620	9620	9620	9620	0
488	20240618	132600	100220120	9620	9620	9620	9620	0
489	20240618	132500	100220120	9620	9620	9620	9620	0
490	20240618	132400	100220120	9620	9620	9620	9620	0
491	20240618	132300	100220120	9620	9620	9620	9620	0
492	20240618	132200	100220120	9620	9620	9620	9620	0
493	20240618	132100	100220120	9620	9620	9620	9620	0
494	20240618	132000	100220120	9620	9620	9620	9620	0
495	20240618	131900	100220120	9620	9620	9620	9620	0
496	20240618	131800	100220120	9620	9620	9620	9620	0
497	20240618	131700	100220120	9620	9620	9620	9620	0
498	20240618	131600	100220120	9620	9620	9620	9620	0
499	20240618	131500	100220120	9620	9620	9620	9620	0
500	20240618	131400	100220120	9620	9620	9620	9620	0
501	20240618	131300	100220120	9620	9620	9620	9620	0
502	20240618	131200	100220120	9620	9620	9620	9620	0
503	20240618	131100	100220120	9620	9620	9620	9620	0
504	20240618	131000	100220120	9620	9620	9620	9620	0
505	20240618	130900	100220120	9620	9620	9620	9620	0
506	20240618	130800	100220120	9620	9620	9620	9620	0
507	20240618	130700	100220120	9620	9620	9620	9620	0
508	20240618	130600	100220120	9620	9620	9620	9620	0
509	20240618	130500	100220120	9620	9620	9620	9620	0
510	20240618	130400	100220120	9620	9620	9620	9620	0
511	20240618	130300	100220120	9620	9620	9620	9620	0
512	20240618	130200	100220120	9620	9620	9620	9620	0
513	20240618	130100	100220120	9620	9620	9620	9620	0
514	20240618	130000	100220120	9620	9620	9620	9620	0
515	20240618	125900	100220120	9620	9620	9620	9620	2
516	20240618	125800	100200880	9610	9610	9610	9610	0
517	20240618	125700	100200880	9610	9610	9610	9610	0
518	20240618	125600	100200880	9610	9610	9610	9610	0
519	20240618	125500	100200880	9610	9610	9610	9610	0
520	20240618	125400	100200880	9610	9610	9610	9610	0
521	20240618	125300	100200880	9610	9610	9610	9610	0
522	20240618	125200	100200880	9610	9610	9610	9610	0
523	20240618	125100	100200880	9610	9610	9610	9610	0
524	20240618	125000	100200880	9610	9610	9610	9610	0
525	20240618	124900	100200880	9610	9610	9610	9610	0
526	20240618	124800	100200880	9610	9610	9610	9610	0
527	20240618	124700	100200880	9610	9610	9610	9610	0
528	20240618	124600	100200880	9610	9610	9610	9610	0
529	20240618	124500	100200880	9610	9610	9610	9610	0
530	20240618	124400	100200880	9610	9610	9610	9610	0
531	20240618	124300	100200880	9610	9610	9610	9610	0
532	20240618	124200	100200880	9610	9610	9610	9610	0
533	20240618	124100	100200880	9610	9610	9610	9610	0
534	20240618	124000	100200880	9610	9610	9610	9610	0
535	20240618	123900	100200880	9610	9610	9610	9610	0
536	20240618	123800	100200880	9610	9610	9610	9610	0
537	20240618	123700	100200880	9610	9610	9610	9610	0
538	20240618	123600	100200880	9610	9610	9610	9610	0
539	20240618	123500	100200880	9610	9610	9610	9610	0
540	20240618	123400	100200880	9610	9610	9610	9610	0
541	20240618	123300	100200880	9610	9610	9610	9610	0
542	20240618	123200	100200880	9610	9610	9610	9610	0
543	20240618	123100	100200880	9610	9610	9610	9610	0
544	20240618	123000	100200880	9610	9610	9610	9610	0
545	20240618	122900	100200880	9610	9610	9610	9610	0
546	20240618	122800	100200880	9610	9610	9610	9610	0
547	20240618	122700	100200880	9610	9610	9610	9610	0
548	20240618	122600	100200880	9610	9610	9610	9610	0
549	20240618	122500	100200880	9610	9610	9610	9610	0
550	20240618	122400	100200880	9610	9610	9610	9610	0
551	20240618	122300	100200880	9610	9610	9610	9610	0
552	20240618	122200	100200880	9610	9610	9610	9610	0
553	20240618	122100	100200880	9610	9610	9610	9610	0
554	20240618	122000	100200880	9610	9610	9610	9610	0
555	20240618	121900	100200880	9610	9610	9610	9610	0
556	20240618	121800	100200880	9610	9610	9610	9610	0
557	20240618	121700	100200880	9610	9610	9610	9610	0
558	20240618	121600	100200880	9610	9610	9610	9610	1
559	20240618	121500	100191270	9600	9600	9600	9600	0
560	20240618	121400	100191270	9600	9600	9600	9600	0
561	20240618	121300	100191270	9600	9600	9600	9600	0
562	20240618	121200	100191270	9600	9600	9600	9600	0
563	20240618	121100	100191270	9600	9600	9600	9600	0
564	20240618	121000	100191270	9600	9600	9600	9600	0
565	20240618	120900	100191270	9600	9600	9600	9600	0
566	20240618	120800	100191270	9600	9600	9600	9600	0
567	20240618	120700	100191270	9600	9600	9600	9600	0
568	20240618	120600	100191270	9600	9600	9600	9600	0
569	20240618	120500	100191270	9600	9600	9600	9600	0
570	20240618	120400	100191270	9600	9600	9600	9600	0
571	20240618	120300	100191270	9600	9600	9600	9600	0
572	20240618	120200	100191270	9600	9600	9600	9600	0
573	20240618	120100	100191270	9600	9600	9600	9600	0
574	20240618	120000	100191270	9600	9600	9600	9600	12
575	20240618	115900	100076070	9600	9600	9600	9600	17
576	20240618	115800	99912870	9600	9600	9600	9600	0
577	20240618	115700	99912870	9600	9600	9600	9600	15
578	20240618	115600	99768870	9600	9600	9600	9600	0
579	20240618	115500	99768870	9600	9600	9600	9600	16
580	20240618	115400	99615270	9600	9600	9600	9600	0
581	20240618	115300	99615270	9600	9600	9600	9600	0
582	20240618	115200	99615270	9600	9600	9600	9600	15
583	20240618	115100	99471270	9600	9600	9600	9600	0
584	20240618	115000	99471270	9600	9600	9600	9600	15
585	20240618	114900	99327270	9600	9600	9600	9600	0
586	20240618	114800	99327270	9600	9600	9600	9600	0
587	20240618	114700	99327270	9600	9600	9600	9600	16
588	20240618	114600	99173670	9600	9600	9600	9600	0
589	20240618	114500	99173670	9600	9600	9600	9600	18
590	20240618	114400	99000870	9600	9600	9600	9600	0
591	20240618	114300	99000870	9600	9600	9600	9600	0
592	20240618	114200	99000870	9600	9600	9600	9600	13
593	20240618	114100	98876070	9600	9600	9600	9600	0
594	20240618	114000	98876070	9600	9600	9600	9600	16
595	20240618	113900	98722470	9600	9600	9600	9600	0
596	20240618	113800	98722470	9600	9600	9600	9600	19
597	20240618	113700	98540070	9600	9600	9600	9600	15
598	20240618	113600	98396070	9610	9610	9610	9610	0
599	20240618	113500	98396070	9610	9610	9610	9610	5
600	20240618	113400	98348020	9610	9610	9610	9610	0
601	20240618	113300	98348020	9610	9610	9610	9610	14
602	20240618	113200	98213480	9610	9610	9610	9610	0
603	20240618	113100	98213480	9610	9610	9610	9610	0
604	20240618	113000	98213480	9610	9610	9610	9610	16
605	20240618	112900	98059720	9610	9610	9610	9610	0
606	20240618	112800	98059720	9610	9610	9610	9610	16
607	20240618	112700	97905960	9610	9610	9610	9610	0
608	20240618	112600	97905960	9610	9610	9610	9610	112
609	20240618	112500	96829640	9610	9610	9610	9610	18
610	20240618	112400	96656660	9610	9610	9610	9610	0
611	20240618	112300	96656660	9610	9610	9610	9610	13
612	20240618	112200	96531730	9610	9610	9610	9610	0
613	20240618	112100	96531730	9610	9610	9610	9610	0
614	20240618	112000	96531730	9610	9610	9610	9610	16
615	20240618	111900	96377970	9610	9610	9610	9610	0
616	20240618	111800	96377970	9610	9610	9610	9610	15
617	20240618	111700	96233820	9610	9610	9610	9610	0
618	20240618	111600	96233820	9610	9610	9610	9610	19
619	20240618	111500	96051230	9610	9610	9610	9610	0
620	20240618	111400	96051230	9610	9610	9610	9610	0
621	20240618	111300	96051230	9610	9610	9610	9610	12
622	20240618	111200	95935910	9610	9610	9610	9610	0
623	20240618	111100	95935910	9610	9610	9610	9610	18
624	20240618	111000	95762930	9610	9610	9610	9610	0
625	20240618	110900	95762930	9610	9610	9610	9610	0
626	20240618	110800	95762930	9610	9610	9610	9610	13
627	20240618	110700	95638000	9610	9610	9610	9610	0
628	20240618	110600	95638000	9610	9610	9610	9610	17
629	20240618	110500	95474630	9610	9610	9610	9610	0
630	20240618	110400	95474630	9610	9610	9610	9610	0
631	20240618	110300	95474630	9610	9610	9610	9610	14
632	20240618	110200	95340090	9610	9610	9610	9610	0
633	20240618	110100	95340090	9610	9610	9610	9610	19
634	20240618	110000	95157500	9610	9610	9610	9610	0
635	20240618	105900	95157500	9610	9610	9610	9610	0
636	20240618	105800	95157500	9610	9610	9610	9610	13
637	20240618	105700	95032570	9610	9610	9610	9610	0
638	20240618	105600	95032570	9610	9610	9610	9610	16
639	20240618	105500	94878810	9610	9610	9610	9610	0
640	20240618	105400	94878810	9610	9610	9610	9610	15
641	20240618	105300	94734660	9610	9610	9610	9610	0
642	20240618	105200	94734660	9610	9610	9610	9610	0
643	20240618	105100	94734660	9610	9610	9610	9610	15
644	20240618	105000	94590510	9610	9610	9610	9610	0
645	20240618	104900	94590510	9610	9610	9610	9610	16
646	20240618	104800	94436750	9600	9600	9600	9600	0
647	20240618	104700	94436750	9600	9600	9600	9600	0
648	20240618	104600	94436750	9600	9600	9600	9600	19
649	20240618	104500	94254350	9630	9610	9630	9610	4500
650	20240618	104400	50920580	9600	9600	9600	9600	12
651	20240618	104300	50805380	9600	9600	9600	9600	0
652	20240618	104200	50805380	9600	9600	9600	9600	0
653	20240618	104100	50805380	9600	9610	9610	9600	67
654	20240618	104000	50161670	9610	9610	9610	9610	0
655	20240618	103900	50161670	9610	9610	9610	9610	15
656	20240618	103800	50017520	9610	9610	9610	9610	0
657	20240618	103700	50017520	9610	9610	9610	9610	0
658	20240618	103600	50017520	9610	9610	9610	9610	267
659	20240618	103500	47451650	9620	9620	9620	9620	0
660	20240618	103400	47451650	9620	9610	9620	9610	66
661	20240618	103300	46816870	9620	9620	9620	9620	1
662	20240618	103200	46807250	9610	9610	9610	9610	18
663	20240618	103100	46634270	9610	9610	9610	9610	2000
664	20240618	103000	27414270	9610	9610	9610	9610	0
665	20240618	102900	27414270	9610	9610	9610	9610	14
666	20240618	102800	27279730	9610	9610	9610	9610	0
667	20240618	102700	27279730	9610	9610	9610	9610	15
668	20240618	102600	27135580	9610	9610	9610	9610	0
669	20240618	102500	27135580	9610	9610	9610	9610	0
670	20240618	102400	27135580	9610	9610	9610	9610	16
671	20240618	102300	26981820	9610	9610	9610	9610	0
672	20240618	102200	26981820	9610	9610	9610	9610	17
673	20240618	102100	26818450	9610	9610	9610	9610	0
674	20240618	102000	26818450	9610	9610	9610	9610	0
675	20240618	101900	26818450	9610	9610	9610	9610	14
676	20240618	101800	26683910	9610	9610	9610	9610	0
677	20240618	101700	26683910	9610	9610	9610	9610	17
678	20240618	101600	26520540	9610	9610	9610	9610	0
679	20240618	101500	26520540	9610	9610	9610	9610	0
680	20240618	101400	26520540	9610	9610	9610	9610	14
681	20240618	101300	26386000	9620	9620	9620	9620	0
682	20240618	101200	26386000	9620	9610	9620	9610	2569
683	20240618	101100	1672380	9610	9610	9610	9610	0
684	20240618	101000	1672380	9610	9610	9610	9610	15
685	20240618	100900	1528230	9610	9610	9610	9610	0
686	20240618	100800	1528230	9610	9610	9610	9610	0
687	20240618	100700	1528230	9610	9610	9610	9610	19
688	20240618	100600	1345640	9610	9610	9610	9610	0
689	20240618	100500	1345640	9610	9610	9610	9610	17
690	20240618	100400	1182270	9620	9620	9620	9620	0
691	20240618	100300	1182270	9620	9620	9620	9620	2
692	20240618	100200	1163030	9610	9610	9610	9610	19
693	20240618	100100	980440	9610	9610	9610	9610	0
694	20240618	100000	980440	9610	9610	9610	9610	13
695	20240618	095900	855510	9610	9610	9610	9610	0
696	20240618	095800	855510	9610	9610	9610	9610	0
697	20240618	095700	855510	9610	9610	9610	9610	17
698	20240618	095600	692140	9610	9610	9610	9610	0
699	20240618	095500	692140	9610	9610	9610	9610	14
700	20240618	095400	557600	9610	9610	9610	9610	0
701	20240618	095300	557600	9610	9610	9610	9610	17
702	20240618	095200	394230	9610	9610	9610	9610	0
703	20240618	095100	394230	9610	9610	9610	9610	0
704	20240618	095000	394230	9610	9610	9610	9610	14
705	20240618	094900	259690	9610	9610	9610	9610	0
706	20240618	094800	259690	9610	9610	9610	9610	15
707	20240618	094700	115540	9610	9610	9610	9610	0
708	20240618	094600	115540	9610	9610	9610	9610	0
709	20240618	094500	115540	9610	9610	9610	9610	0
710	20240618	094400	115540	9610	9610	9610	9610	0
711	20240618	094300	115540	9610	9610	9610	9610	0
712	20240618	094200	115540	9610	9610	9610	9610	0
713	20240618	094100	115540	9610	9610	9610	9610	0
714	20240618	094000	115540	9610	9610	9610	9610	0
715	20240618	093900	115540	9610	9610	9610	9610	0
716	20240618	093800	115540	9610	9610	9610	9610	0
717	20240618	093700	115540	9610	9610	9610	9610	0
718	20240618	093600	115540	9610	9610	9610	9610	0
719	20240618	093500	115540	9610	9610	9610	9610	0
720	20240618	093400	115540	9610	9610	9610	9610	0
721	20240618	093300	115540	9610	9610	9610	9610	0
722	20240618	093200	115540	9610	9610	9610	9610	0
723	20240618	093100	115540	9610	9610	9610	9610	0
724	20240618	093000	115540	9610	9610	9610	9610	0
725	20240618	092900	115540	9610	9610	9610	9610	0
726	20240618	092800	115540	9610	9610	9610	9610	1
727	20240618	092700	105930	9630	9630	9630	9630	0
728	20240618	092600	105930	9630	9630	9630	9630	0
729	20240618	092500	105930	9630	9630	9630	9630	0
730	20240618	092400	105930	9630	9630	9630	9630	0
731	20240618	092300	105930	9630	9630	9630	9630	0
732	20240618	092200	105930	9630	9630	9630	9630	0
733	20240618	092100	105930	9630	9630	9630	9630	0
734	20240618	092000	105930	9630	9630	9630	9630	0
735	20240618	091900	105930	9630	9630	9630	9630	0
736	20240618	091800	105930	9630	9630	9630	9630	0
737	20240618	091700	105930	9630	9630	9630	9630	0
738	20240618	091600	105930	9630	9630	9630	9630	0
739	20240618	091500	105930	9630	9630	9630	9630	0
740	20240618	091400	105930	9630	9630	9630	9630	0
741	20240618	091300	105930	9630	9630	9630	9630	0
742	20240618	091200	105930	9630	9630	9630	9630	0
743	20240618	091100	105930	9630	9630	9630	9630	0
744	20240618	091000	105930	9630	9630	9630	9630	0
745	20240618	090900	105930	9630	9630	9630	9630	0
746	20240618	090800	105930	9630	9630	9630	9630	0
747	20240618	090700	105930	9630	9630	9630	9630	0
748	20240618	090600	105930	9630	9630	9630	9630	0
749	20240618	090500	105930	9630	9630	9630	9630	0
750	20240618	090400	105930	9630	9630	9630	9630	0
751	20240618	090300	105930	9630	9630	9630	9630	0
752	20240618	090200	105930	9630	9630	9630	9630	0
753	20240618	090100	105930	9630	9630	9630	9630	0
754	20240618	090000	105930	9630	9630	9630	9630	11