KissMeData/314140/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	210700	161934080	7940	7940	7940	7940	509
3	20240619	210600	161934080	7940	7940	7940	7940	0
4	20240619	210500	161934080	7940	7940	7940	7940	0
5	20240619	210400	161934080	7940	7940	7940	7940	0
6	20240619	210300	161934080	7940	7940	7940	7940	0
7	20240619	210200	161934080	7940	7940	7940	7940	0
8	20240619	210100	161934080	7940	7940	7940	7940	0
9	20240619	210000	161934080	7940	7940	7940	7940	0
10	20240619	205900	161934080	7940	7940	7940	7940	0
11	20240619	205800	161934080	7940	7940	7940	7940	0
12	20240619	205700	161934080	7940	7940	7940	7940	0
13	20240619	205600	161934080	7940	7940	7940	7940	0
14	20240619	205500	161934080	7940	7940	7940	7940	0
15	20240619	205400	161934080	7940	7940	7940	7940	0
16	20240619	205300	161934080	7940	7940	7940	7940	0
17	20240619	205200	161934080	7940	7940	7940	7940	0
18	20240619	205100	161934080	7940	7940	7940	7940	0
19	20240619	205000	161934080	7940	7940	7940	7940	0
20	20240619	204900	161934080	7940	7940	7940	7940	0
21	20240619	204800	161934080	7940	7940	7940	7940	0
22	20240619	204700	161934080	7940	7940	7940	7940	0
23	20240619	204600	161934080	7940	7940	7940	7940	0
24	20240619	204500	161934080	7940	7940	7940	7940	0
25	20240619	204400	161934080	7940	7940	7940	7940	0
26	20240619	204300	161934080	7940	7940	7940	7940	0
27	20240619	204200	161934080	7940	7940	7940	7940	0
28	20240619	204100	161934080	7940	7940	7940	7940	0
29	20240619	204000	161934080	7940	7940	7940	7940	0
30	20240619	203900	161934080	7940	7940	7940	7940	0
31	20240619	203800	161934080	7940	7940	7940	7940	0
32	20240619	203700	161934080	7940	7940	7940	7940	509
33	20240619	203600	161934080	7940	7940	7940	7940	0
34	20240619	203500	161934080	7940	7940	7940	7940	0
35	20240619	203400	161934080	7940	7940	7940	7940	0
36	20240619	203300	161934080	7940	7940	7940	7940	0
37	20240619	203200	161934080	7940	7940	7940	7940	0
38	20240619	203100	161934080	7940	7940	7940	7940	0
39	20240619	203000	161934080	7940	7940	7940	7940	0
40	20240619	202900	161934080	7940	7940	7940	7940	0
41	20240619	202800	161934080	7940	7940	7940	7940	0
42	20240619	202700	161934080	7940	7940	7940	7940	0
43	20240619	202600	161934080	7940	7940	7940	7940	0
44	20240619	202500	161934080	7940	7940	7940	7940	0
45	20240619	202400	161934080	7940	7940	7940	7940	0
46	20240619	202300	161934080	7940	7940	7940	7940	0
47	20240619	202200	161934080	7940	7940	7940	7940	0
48	20240619	202100	161934080	7940	7940	7940	7940	0
49	20240619	202000	161934080	7940	7940	7940	7940	0
50	20240619	201900	161934080	7940	7940	7940	7940	0
51	20240619	201800	161934080	7940	7940	7940	7940	0
52	20240619	201700	161934080	7940	7940	7940	7940	0
53	20240619	201600	161934080	7940	7940	7940	7940	0
54	20240619	201500	161934080	7940	7940	7940	7940	0
55	20240619	201400	161934080	7940	7940	7940	7940	0
56	20240619	201300	161934080	7940	7940	7940	7940	0
57	20240619	201200	161934080	7940	7940	7940	7940	0
58	20240619	201100	161934080	7940	7940	7940	7940	0
59	20240619	201000	161934080	7940	7940	7940	7940	0
60	20240619	200900	161934080	7940	7940	7940	7940	0
61	20240619	200800	161934080	7940	7940	7940	7940	0
62	20240619	200700	161934080	7940	7940	7940	7940	509
63	20240619	200600	161934080	7940	7940	7940	7940	0
64	20240619	200500	161934080	7940	7940	7940	7940	0
65	20240619	200400	161934080	7940	7940	7940	7940	0
66	20240619	200300	161934080	7940	7940	7940	7940	0
67	20240619	200200	161934080	7940	7940	7940	7940	0
68	20240619	200100	161934080	7940	7940	7940	7940	0
69	20240619	200000	161934080	7940	7940	7940	7940	0
70	20240619	195900	161934080	7940	7940	7940	7940	0
71	20240619	195800	161934080	7940	7940	7940	7940	0
72	20240619	195700	161934080	7940	7940	7940	7940	0
73	20240619	195600	161934080	7940	7940	7940	7940	0
74	20240619	195500	161934080	7940	7940	7940	7940	0
75	20240619	195400	161934080	7940	7940	7940	7940	0
76	20240619	195300	161934080	7940	7940	7940	7940	0
77	20240619	195200	161934080	7940	7940	7940	7940	0
78	20240619	195100	161934080	7940	7940	7940	7940	0
79	20240619	195000	161934080	7940	7940	7940	7940	0
80	20240619	194900	161934080	7940	7940	7940	7940	0
81	20240619	194800	161934080	7940	7940	7940	7940	0
82	20240619	194700	161934080	7940	7940	7940	7940	0
83	20240619	194600	161934080	7940	7940	7940	7940	0
84	20240619	194500	161934080	7940	7940	7940	7940	0
85	20240619	194400	161934080	7940	7940	7940	7940	0
86	20240619	194300	161934080	7940	7940	7940	7940	0
87	20240619	194200	161934080	7940	7940	7940	7940	0
88	20240619	194100	161934080	7940	7940	7940	7940	0
89	20240619	194000	161934080	7940	7940	7940	7940	0
90	20240619	193900	161934080	7940	7940	7940	7940	0
91	20240619	193800	161934080	7940	7940	7940	7940	0
92	20240619	193700	161934080	7940	7940	7940	7940	509
93	20240619	193600	161934080	7940	7940	7940	7940	0
94	20240619	193500	161934080	7940	7940	7940	7940	0
95	20240619	193400	161934080	7940	7940	7940	7940	0
96	20240619	193300	161934080	7940	7940	7940	7940	0
97	20240619	193200	161934080	7940	7940	7940	7940	0
98	20240619	193100	161934080	7940	7940	7940	7940	0
99	20240619	193000	161934080	7940	7940	7940	7940	0
100	20240619	192900	161934080	7940	7940	7940	7940	0
101	20240619	192800	161934080	7940	7940	7940	7940	0
102	20240619	192700	161934080	7940	7940	7940	7940	0
103	20240619	192600	161934080	7940	7940	7940	7940	0
104	20240619	192500	161934080	7940	7940	7940	7940	0
105	20240619	192400	161934080	7940	7940	7940	7940	0
106	20240619	192300	161934080	7940	7940	7940	7940	0
107	20240619	192200	161934080	7940	7940	7940	7940	0
108	20240619	192100	161934080	7940	7940	7940	7940	0
109	20240619	192000	161934080	7940	7940	7940	7940	0
110	20240619	191900	161934080	7940	7940	7940	7940	0
111	20240619	191800	161934080	7940	7940	7940	7940	0
112	20240619	191700	161934080	7940	7940	7940	7940	0
113	20240619	191600	161934080	7940	7940	7940	7940	0
114	20240619	191500	161934080	7940	7940	7940	7940	0
115	20240619	191400	161934080	7940	7940	7940	7940	0
116	20240619	191300	161934080	7940	7940	7940	7940	0
117	20240619	191200	161934080	7940	7940	7940	7940	0
118	20240619	191100	161934080	7940	7940	7940	7940	0
119	20240619	191000	161934080	7940	7940	7940	7940	0
120	20240619	190900	161934080	7940	7940	7940	7940	0
121	20240619	190800	161934080	7940	7940	7940	7940	0
122	20240619	190700	161934080	7940	7940	7940	7940	509
123	20240619	190600	161934080	7940	7940	7940	7940	0
124	20240619	190500	161934080	7940	7940	7940	7940	0
125	20240619	190400	161934080	7940	7940	7940	7940	0
126	20240619	190300	161934080	7940	7940	7940	7940	0
127	20240619	190200	161934080	7940	7940	7940	7940	0
128	20240619	190100	161934080	7940	7940	7940	7940	0
129	20240619	190000	161934080	7940	7940	7940	7940	0
130	20240619	185900	161934080	7940	7940	7940	7940	0
131	20240619	185800	161934080	7940	7940	7940	7940	0
132	20240619	185700	161934080	7940	7940	7940	7940	0
133	20240619	185600	161934080	7940	7940	7940	7940	0
134	20240619	185500	161934080	7940	7940	7940	7940	0
135	20240619	185400	161934080	7940	7940	7940	7940	0
136	20240619	185300	161934080	7940	7940	7940	7940	0
137	20240619	185200	161934080	7940	7940	7940	7940	0
138	20240619	185100	161934080	7940	7940	7940	7940	0
139	20240619	185000	161934080	7940	7940	7940	7940	0
140	20240619	184900	161934080	7940	7940	7940	7940	0
141	20240619	184800	161934080	7940	7940	7940	7940	0
142	20240619	184700	161934080	7940	7940	7940	7940	0
143	20240619	184600	161934080	7940	7940	7940	7940	0
144	20240619	184500	161934080	7940	7940	7940	7940	0
145	20240619	184400	161934080	7940	7940	7940	7940	0
146	20240619	184300	161934080	7940	7940	7940	7940	0
147	20240619	184200	161934080	7940	7940	7940	7940	0
148	20240619	184100	161934080	7940	7940	7940	7940	0
149	20240619	184000	161934080	7940	7940	7940	7940	0
150	20240619	183900	161934080	7940	7940	7940	7940	0
151	20240619	183800	161934080	7940	7940	7940	7940	0
152	20240619	183700	161934080	7940	7940	7940	7940	509
153	20240619	183600	161934080	7940	7940	7940	7940	0
154	20240619	183500	161934080	7940	7940	7940	7940	0
155	20240619	183400	161934080	7940	7940	7940	7940	0
156	20240619	183300	161934080	7940	7940	7940	7940	0
157	20240619	183200	161934080	7940	7940	7940	7940	0
158	20240619	183100	161934080	7940	7940	7940	7940	0
159	20240619	183000	161934080	7940	7940	7940	7940	0
160	20240619	182900	161934080	7940	7940	7940	7940	0
161	20240619	182800	161934080	7940	7940	7940	7940	0
162	20240619	182700	161934080	7940	7940	7940	7940	0
163	20240619	182600	161934080	7940	7940	7940	7940	0
164	20240619	182500	161934080	7940	7940	7940	7940	0
165	20240619	182400	161934080	7940	7940	7940	7940	0
166	20240619	182300	161934080	7940	7940	7940	7940	0
167	20240619	182200	161934080	7940	7940	7940	7940	0
168	20240619	182100	161934080	7940	7940	7940	7940	0
169	20240619	182000	161934080	7940	7940	7940	7940	0
170	20240619	181900	161934080	7940	7940	7940	7940	0
171	20240619	181800	161934080	7940	7940	7940	7940	0
172	20240619	181700	161934080	7940	7940	7940	7940	0
173	20240619	181600	161934080	7940	7940	7940	7940	0
174	20240619	181500	161934080	7940	7940	7940	7940	0
175	20240619	181400	161934080	7940	7940	7940	7940	0
176	20240619	181300	161934080	7940	7940	7940	7940	0
177	20240619	181200	161934080	7940	7940	7940	7940	0
178	20240619	181100	161934080	7940	7940	7940	7940	0
179	20240619	181000	161934080	7940	7940	7940	7940	0
180	20240619	180900	161934080	7940	7940	7940	7940	0
181	20240619	180800	161934080	7940	7940	7940	7940	0
182	20240619	180700	161934080	7940	7940	7940	7940	509
183	20240619	180600	161934080	7940	7940	7940	7940	0
184	20240619	180500	161934080	7940	7940	7940	7940	0
185	20240619	180400	161934080	7940	7940	7940	7940	0
186	20240619	180300	161934080	7940	7940	7940	7940	0
187	20240619	180200	161934080	7940	7940	7940	7940	0
188	20240619	180100	161934080	7940	7940	7940	7940	0
189	20240619	180000	161934080	7940	7940	7940	7940	0
190	20240619	175900	161934080	7940	7940	7940	7940	0
191	20240619	175800	161934080	7940	7940	7940	7940	0
192	20240619	175700	161934080	7940	7940	7940	7940	0
193	20240619	175600	161934080	7940	7940	7940	7940	0
194	20240619	175500	161934080	7940	7940	7940	7940	0
195	20240619	175400	161934080	7940	7940	7940	7940	0
196	20240619	175300	161934080	7940	7940	7940	7940	0
197	20240619	175200	161934080	7940	7940	7940	7940	0
198	20240619	175100	161934080	7940	7940	7940	7940	0
199	20240619	175000	161934080	7940	7940	7940	7940	0
200	20240619	174900	161934080	7940	7940	7940	7940	0
201	20240619	174800	161934080	7940	7940	7940	7940	0
202	20240619	174700	161934080	7940	7940	7940	7940	0
203	20240619	174600	161934080	7940	7940	7940	7940	0
204	20240619	174500	161934080	7940	7940	7940	7940	0
205	20240619	174400	161934080	7940	7940	7940	7940	0
206	20240619	174300	161934080	7940	7940	7940	7940	0
207	20240619	174200	161934080	7940	7940	7940	7940	0
208	20240619	174100	161934080	7940	7940	7940	7940	0
209	20240619	174000	161934080	7940	7940	7940	7940	0
210	20240619	173900	161934080	7940	7940	7940	7940	0
211	20240619	173800	161934080	7940	7940	7940	7940	0
212	20240619	173700	161934080	7940	7940	7940	7940	509
213	20240619	173600	161934080	7940	7940	7940	7940	0
214	20240619	173500	161934080	7940	7940	7940	7940	0
215	20240619	173400	161934080	7940	7940	7940	7940	0
216	20240619	173300	161934080	7940	7940	7940	7940	0
217	20240619	173200	161934080	7940	7940	7940	7940	0
218	20240619	173100	161934080	7940	7940	7940	7940	0
219	20240619	173000	161934080	7940	7940	7940	7940	0
220	20240619	172900	161934080	7940	7940	7940	7940	0
221	20240619	172800	161934080	7940	7940	7940	7940	0
222	20240619	172700	161934080	7940	7940	7940	7940	0
223	20240619	172600	161934080	7940	7940	7940	7940	0
224	20240619	172500	161934080	7940	7940	7940	7940	0
225	20240619	172400	161934080	7940	7940	7940	7940	0
226	20240619	172300	161934080	7940	7940	7940	7940	0
227	20240619	172200	161934080	7940	7940	7940	7940	0
228	20240619	172100	161934080	7940	7940	7940	7940	0
229	20240619	172000	161934080	7940	7940	7940	7940	0
230	20240619	171900	161934080	7940	7940	7940	7940	0
231	20240619	171800	161934080	7940	7940	7940	7940	0
232	20240619	171700	161934080	7940	7940	7940	7940	0
233	20240619	171600	161934080	7940	7940	7940	7940	0
234	20240619	171500	161934080	7940	7940	7940	7940	0
235	20240619	171400	161934080	7940	7940	7940	7940	0
236	20240619	171300	161934080	7940	7940	7940	7940	0
237	20240619	171200	161934080	7940	7940	7940	7940	0
238	20240619	171100	161934080	7940	7940	7940	7940	0
239	20240619	171000	161934080	7940	7940	7940	7940	0
240	20240619	170900	161934080	7940	7940	7940	7940	0
241	20240619	170800	161934080	7940	7940	7940	7940	0
242	20240619	170700	161934080	7940	7940	7940	7940	509
243	20240619	170600	161934080	7940	7940	7940	7940	0
244	20240619	170500	161934080	7940	7940	7940	7940	0
245	20240619	170400	161934080	7940	7940	7940	7940	0
246	20240619	170300	161934080	7940	7940	7940	7940	0
247	20240619	170200	161934080	7940	7940	7940	7940	0
248	20240619	170100	161934080	7940	7940	7940	7940	0
249	20240619	170000	161934080	7940	7940	7940	7940	0
250	20240619	165900	161934080	7940	7940	7940	7940	0
251	20240619	165800	161934080	7940	7940	7940	7940	0
252	20240619	165700	161934080	7940	7940	7940	7940	0
253	20240619	165600	161934080	7940	7940	7940	7940	0
254	20240619	165500	161934080	7940	7940	7940	7940	0
255	20240619	165400	161934080	7940	7940	7940	7940	0
256	20240619	165300	161934080	7940	7940	7940	7940	0
257	20240619	165200	161934080	7940	7940	7940	7940	0
258	20240619	165100	161934080	7940	7940	7940	7940	0
259	20240619	165000	161934080	7940	7940	7940	7940	0
260	20240619	164900	161934080	7940	7940	7940	7940	0
261	20240619	164800	161934080	7940	7940	7940	7940	0
262	20240619	164700	161934080	7940	7940	7940	7940	0
263	20240619	164600	161934080	7940	7940	7940	7940	0
264	20240619	164500	161934080	7940	7940	7940	7940	0
265	20240619	164400	161934080	7940	7940	7940	7940	0
266	20240619	164300	161934080	7940	7940	7940	7940	0
267	20240619	164200	161934080	7940	7940	7940	7940	0
268	20240619	164100	161934080	7940	7940	7940	7940	0
269	20240619	164000	161934080	7940	7940	7940	7940	0
270	20240619	163900	161934080	7940	7940	7940	7940	0
271	20240619	163800	161934080	7940	7940	7940	7940	0
272	20240619	163700	161934080	7940	7940	7940	7940	509
273	20240619	163600	161934080	7940	7940	7940	7940	0
274	20240619	163500	161934080	7940	7940	7940	7940	0
275	20240619	163400	161934080	7940	7940	7940	7940	0
276	20240619	163300	161934080	7940	7940	7940	7940	0
277	20240619	163200	161934080	7940	7940	7940	7940	0
278	20240619	163100	161934080	7940	7940	7940	7940	0
279	20240619	163000	161934080	7940	7940	7940	7940	0
280	20240619	162900	161934080	7940	7940	7940	7940	0
281	20240619	162800	161934080	7940	7940	7940	7940	0
282	20240619	162700	161934080	7940	7940	7940	7940	0
283	20240619	162600	161934080	7940	7940	7940	7940	0
284	20240619	162500	161934080	7940	7940	7940	7940	0
285	20240619	162400	161934080	7940	7940	7940	7940	0
286	20240619	162300	161934080	7940	7940	7940	7940	0
287	20240619	162200	161934080	7940	7940	7940	7940	0
288	20240619	162100	161934080	7940	7940	7940	7940	0
289	20240619	162000	161934080	7940	7940	7940	7940	0
290	20240619	161900	161934080	7940	7940	7940	7940	0
291	20240619	161800	161934080	7940	7940	7940	7940	0
292	20240619	161700	161934080	7940	7940	7940	7940	0
293	20240619	161600	161934080	7940	7940	7940	7940	0
294	20240619	161500	161934080	7940	7940	7940	7940	0
295	20240619	161400	161934080	7940	7940	7940	7940	0
296	20240619	161300	161934080	7940	7940	7940	7940	0
297	20240619	161200	161934080	7940	7940	7940	7940	0
298	20240619	161100	161934080	7940	7940	7940	7940	0
299	20240619	161000	161934080	7940	7940	7940	7940	0
300	20240619	160900	161934080	7940	7940	7940	7940	0
301	20240619	160800	161934080	7940	7940	7940	7940	0
302	20240619	160700	161934080	7940	7940	7940	7940	509
303	20240619	160600	161934080	7940	7940	7940	7940	0
304	20240619	160500	161934080	7940	7940	7940	7940	0
305	20240619	160400	161934080	7940	7940	7940	7940	0
306	20240619	160300	161934080	7940	7940	7940	7940	0
307	20240619	160200	161934080	7940	7940	7940	7940	0
308	20240619	160100	161934080	7940	7940	7940	7940	0
309	20240619	160000	161934080	7940	7940	7940	7940	0
310	20240619	155900	161934080	7940	7940	7940	7940	0
311	20240619	155800	161934080	7940	7940	7940	7940	0
312	20240619	155700	161934080	7940	7940	7940	7940	0
313	20240619	155600	161934080	7940	7940	7940	7940	0
314	20240619	155500	161934080	7940	7940	7940	7940	0
315	20240619	155400	161934080	7940	7940	7940	7940	0
316	20240619	155300	161934080	7940	7940	7940	7940	0
317	20240619	155200	161934080	7940	7940	7940	7940	0
318	20240619	155100	161934080	7940	7940	7940	7940	0
319	20240619	155000	161934080	7940	7940	7940	7940	0
320	20240619	154900	161934080	7940	7940	7940	7940	0
321	20240619	154800	161934080	7940	7940	7940	7940	0
322	20240619	154700	161934080	7940	7940	7940	7940	0
323	20240619	154600	161934080	7940	7940	7940	7940	0
324	20240619	154500	161934080	7940	7940	7940	7940	0
325	20240619	154400	161934080	7940	7940	7940	7940	0
326	20240619	154300	161934080	7940	7940	7940	7940	0
327	20240619	154200	161934080	7940	7940	7940	7940	0
328	20240619	154100	161934080	7940	7940	7940	7940	0
329	20240619	154000	161934080	7940	7940	7940	7940	0
330	20240619	153900	161934080	7940	7940	7940	7940	0
331	20240619	153800	161934080	7940	7940	7940	7940	0
332	20240619	153700	161934080	7940	7940	7940	7940	509
333	20240619	153600	161934080	7940	7940	7940	7940	0
334	20240619	153500	161934080	7940	7940	7940	7940	0
335	20240619	153400	161934080	7940	7940	7940	7940	0
336	20240619	153300	161934080	7940	7940	7940	7940	0
337	20240619	153200	161934080	7940	7940	7940	7940	0
338	20240619	153100	161934080	7940	7940	7940	7940	0
339	20240619	153000	161934080	7940	7940	7940	7940	509
340	20240619	152900	157892620	7980	7980	7980	7980	0
341	20240619	152800	157892620	7980	7980	7980	7980	0
342	20240619	152700	157892620	7980	7980	7980	7980	0
343	20240619	152600	157892620	7980	7980	7980	7980	0
344	20240619	152500	157892620	7980	7980	7980	7980	0
345	20240619	152400	157892620	7980	7980	7980	7980	0
346	20240619	152300	157892620	7980	7980	7980	7980	0
347	20240619	152200	157892620	7980	7980	7980	7980	0
348	20240619	152100	157892620	7980	7980	7980	7980	0
349	20240619	152000	157892620	7980	7980	7980	7980	0
350	20240619	151900	157892620	7980	7960	7980	7960	770
351	20240619	151800	151752830	7930	7930	7930	7930	0
352	20240619	151700	151752830	7930	7940	7940	7930	513
353	20240619	151600	147680630	7960	7960	7960	7960	0
354	20240619	151500	147680630	7960	7940	7960	7940	40
355	20240619	151400	147362910	7940	7940	7940	7940	0
356	20240619	151300	147362910	7940	7940	7940	7940	0
357	20240619	151200	147362910	7940	7940	7940	7940	0
358	20240619	151100	147362910	7940	7940	7940	7940	8
359	20240619	151000	147299390	7960	7960	7960	7960	7
360	20240619	150900	147243670	7940	7940	7940	7940	102
361	20240619	150800	146433790	7940	7940	7940	7940	0
362	20240619	150700	146433790	7940	7940	7940	7940	0
363	20240619	150600	146433790	7940	7940	7940	7940	0
364	20240619	150500	146433790	7940	7940	7940	7940	0
365	20240619	150400	146433790	7940	7940	7940	7940	6
366	20240619	150300	146386150	7940	7940	7940	7940	0
367	20240619	150200	146386150	7940	7940	7940	7940	20
368	20240619	150100	146227350	7940	7940	7940	7940	54
369	20240619	150000	145798590	7940	7940	7940	7940	0
370	20240619	145900	145798590	7940	7950	7950	7940	1058
371	20240619	145800	137397060	7970	7970	7970	7970	0
372	20240619	145700	137397060	7970	7970	7970	7970	0
373	20240619	145600	137397060	7970	7970	7970	7970	0
374	20240619	145500	137397060	7970	7970	7970	7970	0
375	20240619	145400	137397060	7970	7970	7970	7970	0
376	20240619	145300	137397060	7970	7970	7970	7970	0
377	20240619	145200	137397060	7970	7970	7970	7970	0
378	20240619	145100	137397060	7970	7970	7970	7970	0
379	20240619	145000	137397060	7970	7970	7970	7970	0
380	20240619	144900	137397060	7970	7970	7970	7970	0
381	20240619	144800	137397060	7970	7970	7970	7970	0
382	20240619	144700	137397060	7970	7970	7970	7970	0
383	20240619	144600	137397060	7970	7970	7970	7970	0
384	20240619	144500	137397060	7970	7970	7970	7970	88
385	20240619	144400	136695700	7940	7940	7940	7940	0
386	20240619	144300	136695700	7940	7940	7940	7940	0
387	20240619	144200	136695700	7940	7940	7940	7940	0
388	20240619	144100	136695700	7940	7940	7940	7940	121
389	20240619	144000	135734960	7940	7940	7940	7940	1
390	20240619	143900	135727020	7940	7940	7940	7940	5
391	20240619	143800	135687320	7970	7970	7970	7970	0
392	20240619	143700	135687320	7970	7970	7970	7970	1
393	20240619	143600	135679350	7950	7950	7950	7950	0
394	20240619	143500	135679350	7950	7950	7950	7950	0
395	20240619	143400	135679350	7950	7950	7950	7950	43
396	20240619	143300	135337500	7940	7940	7940	7940	0
397	20240619	143200	135337500	7940	7940	7940	7940	0
398	20240619	143100	135337500	7940	7950	7950	7940	692
399	20240619	143000	129842570	7960	7960	7960	7960	50
400	20240619	142900	129444570	7960	7960	7960	7960	10
401	20240619	142800	129364970	7960	7960	7960	7960	13
402	20240619	142700	129261490	7960	7960	7960	7960	0
403	20240619	142600	129261490	7960	7960	7960	7960	0
404	20240619	142500	129261490	7960	7960	7960	7960	0
405	20240619	142400	129261490	7960	7960	7960	7960	0
406	20240619	142300	129261490	7960	7960	7960	7960	0
407	20240619	142200	129261490	7960	7960	7960	7960	20
408	20240619	142100	129102290	7960	7960	7960	7960	0
409	20240619	142000	129102290	7960	7960	7960	7960	0
410	20240619	141900	129102290	7960	7960	7960	7960	0
411	20240619	141800	129102290	7960	7960	7960	7960	0
412	20240619	141700	129102290	7960	7960	7960	7960	0
413	20240619	141600	129102290	7960	7960	7960	7960	0
414	20240619	141500	129102290	7960	7960	7960	7960	1
415	20240619	141400	129094330	7960	7960	7960	7960	0
416	20240619	141300	129094330	7960	7960	7960	7960	0
417	20240619	141200	129094330	7960	7960	7960	7960	0
418	20240619	141100	129094330	7960	7960	7960	7960	0
419	20240619	141000	129094330	7960	7960	7960	7960	0
420	20240619	140900	129094330	7960	7960	7960	7960	0
421	20240619	140800	129094330	7960	7960	7960	7960	4
422	20240619	140700	129062490	7970	7970	7970	7970	0
423	20240619	140600	129062490	7970	7970	7970	7970	0
424	20240619	140500	129062490	7970	7960	7970	7960	150
425	20240619	140400	127867690	7950	7950	7950	7950	0
426	20240619	140300	127867690	7950	7950	7950	7950	0
427	20240619	140200	127867690	7950	7950	7950	7950	0
428	20240619	140100	127867690	7950	7950	7950	7950	1
429	20240619	140000	127859740	7960	7960	7960	7960	0
430	20240619	135900	127859740	7960	7960	7960	7960	0
431	20240619	135800	127859740	7960	7960	7960	7960	1
432	20240619	135700	127851780	7960	7960	7960	7960	0
433	20240619	135600	127851780	7960	7960	7960	7960	0
434	20240619	135500	127851780	7960	7960	7960	7960	30
435	20240619	135400	127612980	7970	7970	7970	7970	0
436	20240619	135300	127612980	7970	7970	7970	7970	0
437	20240619	135200	127612980	7970	7970	7970	7970	2
438	20240619	135100	127597040	7970	7970	7970	7970	0
439	20240619	135000	127597040	7970	7970	7970	7970	0
440	20240619	134900	127597040	7970	7970	7970	7970	0
441	20240619	134800	127597040	7970	7970	7970	7970	1
442	20240619	134700	127589070	7940	7940	7940	7940	1
443	20240619	134600	127581130	7940	7940	7940	7940	0
444	20240619	134500	127581130	7940	7940	7940	7940	0
445	20240619	134400	127581130	7940	7940	7940	7940	0
446	20240619	134300	127581130	7940	7940	7940	7940	0
447	20240619	134200	127581130	7940	7940	7940	7940	0
448	20240619	134100	127581130	7940	7940	7940	7940	0
449	20240619	134000	127581130	7940	7940	7940	7940	100
450	20240619	133900	126787130	7940	7940	7940	7940	0
451	20240619	133800	126787130	7940	7940	7940	7940	0
452	20240619	133700	126787130	7940	7940	7940	7940	0
453	20240619	133600	126787130	7940	7950	7950	7940	622
454	20240619	133500	121844200	7950	7950	7950	7950	569
455	20240619	133400	117320650	7950	7950	7950	7950	0
456	20240619	133300	117320650	7950	7950	7950	7950	0
457	20240619	133200	117320650	7950	7960	7960	7950	31
458	20240619	133100	117074110	7960	7960	7960	7960	0
459	20240619	133000	117074110	7960	7960	7960	7960	0
460	20240619	132900	117074110	7960	7960	7960	7960	0
461	20240619	132800	117074110	7960	7960	7960	7960	0
462	20240619	132700	117074110	7960	7960	7960	7960	0
463	20240619	132600	117074110	7960	7960	7960	7960	0
464	20240619	132500	117074110	7960	7960	7960	7960	1
465	20240619	132400	117066150	7960	7960	7960	7960	0
466	20240619	132300	117066150	7960	7960	7960	7960	0
467	20240619	132200	117066150	7960	7960	7960	7960	0
468	20240619	132100	117066150	7960	7960	7960	7960	0
469	20240619	132000	117066150	7960	7960	7960	7960	0
470	20240619	131900	117066150	7960	7960	7960	7960	0
471	20240619	131800	117066150	7960	7960	7960	7960	0
472	20240619	131700	117066150	7960	7960	7960	7960	0
473	20240619	131600	117066150	7960	7960	7960	7960	15
474	20240619	131500	116946750	7960	7960	7960	7960	0
475	20240619	131400	116946750	7960	7960	7960	7960	0
476	20240619	131300	116946750	7960	7960	7960	7960	0
477	20240619	131200	116946750	7960	7960	7960	7960	0
478	20240619	131100	116946750	7960	7960	7960	7960	10
479	20240619	131000	116867150	7960	7960	7960	7960	20
480	20240619	130900	116707950	7960	7960	7960	7960	0
481	20240619	130800	116707950	7960	7960	7960	7960	43
482	20240619	130700	116365670	7960	7960	7960	7960	0
483	20240619	130600	116365670	7960	7960	7960	7960	0
484	20240619	130500	116365670	7960	7960	7960	7960	0
485	20240619	130400	116365670	7960	7960	7960	7960	0
486	20240619	130300	116365670	7960	7960	7960	7960	1
487	20240619	130200	116357710	7970	7970	7970	7970	0
488	20240619	130100	116357710	7970	7970	7970	7970	0
489	20240619	130000	116357710	7970	7970	7970	7970	0
490	20240619	125900	116357710	7970	7970	7970	7970	0
491	20240619	125800	116357710	7970	7970	7970	7970	0
492	20240619	125700	116357710	7970	7970	7970	7970	0
493	20240619	125600	116357710	7970	7970	7970	7970	0
494	20240619	125500	116357710	7970	7970	7970	7970	0
495	20240619	125400	116357710	7970	7970	7970	7970	0
496	20240619	125300	116357710	7970	7970	7970	7970	0
497	20240619	125200	116357710	7970	7970	7970	7970	2
498	20240619	125100	116341770	7970	7970	7970	7970	0
499	20240619	125000	116341770	7970	7970	7970	7970	0
500	20240619	124900	116341770	7970	7970	7970	7970	0
501	20240619	124800	116341770	7970	7970	7970	7970	98
502	20240619	124700	115560710	7970	7970	7970	7970	0
503	20240619	124600	115560710	7970	7970	7970	7970	0
504	20240619	124500	115560710	7970	7970	7970	7970	0
505	20240619	124400	115560710	7970	7970	7970	7970	0
506	20240619	124300	115560710	7970	7970	7970	7970	0
507	20240619	124200	115560710	7970	7970	7970	7970	0
508	20240619	124100	115560710	7970	7970	7970	7970	0
509	20240619	124000	115560710	7970	7970	7970	7970	0
510	20240619	123900	115560710	7970	7970	7970	7970	0
511	20240619	123800	115560710	7970	7970	7970	7970	0
512	20240619	123700	115560710	7970	7970	7970	7970	0
513	20240619	123600	115560710	7970	7970	7970	7970	0
514	20240619	123500	115560710	7970	7970	7970	7970	0
515	20240619	123400	115560710	7970	7970	7970	7970	0
516	20240619	123300	115560710	7970	7970	7970	7970	0
517	20240619	123200	115560710	7970	7970	7970	7970	0
518	20240619	123100	115560710	7970	7970	7970	7970	12
519	20240619	123000	115465070	7970	7970	7970	7970	0
520	20240619	122900	115465070	7970	7970	7970	7970	0
521	20240619	122800	115465070	7970	7970	7970	7970	0
522	20240619	122700	115465070	7970	7970	7970	7970	0
523	20240619	122600	115465070	7970	7970	7970	7970	0
524	20240619	122500	115465070	7970	7970	7970	7970	0
525	20240619	122400	115465070	7970	7970	7970	7970	16
526	20240619	122300	115337550	7970	7970	7970	7970	1
527	20240619	122200	115329580	7950	7950	7950	7950	0
528	20240619	122100	115329580	7950	7950	7950	7950	0
529	20240619	122000	115329580	7950	7950	7950	7950	0
530	20240619	121900	115329580	7950	7950	7950	7950	0
531	20240619	121800	115329580	7950	7950	7950	7950	0
532	20240619	121700	115329580	7950	7950	7950	7950	1
533	20240619	121600	115321630	7950	7960	7960	7950	66
534	20240619	121500	114796660	7960	7960	7960	7960	100
535	20240619	121400	114000660	7960	7960	7960	7960	20
536	20240619	121300	113841460	7960	7960	7960	7960	100
537	20240619	121200	113045460	7960	7980	7980	7960	219
538	20240619	121100	111300270	7970	7970	7970	7970	0
539	20240619	121000	111300270	7970	7970	7970	7970	0
540	20240619	120900	111300270	7970	7970	7970	7970	0
541	20240619	120800	111300270	7970	7970	7970	7970	0
542	20240619	120700	111300270	7970	7970	7970	7970	0
543	20240619	120600	111300270	7970	7970	7970	7970	0
544	20240619	120500	111300270	7970	7970	7970	7970	0
545	20240619	120400	111300270	7970	7970	7970	7970	0
546	20240619	120300	111300270	7970	7970	7970	7970	0
547	20240619	120200	111300270	7970	7990	7990	7970	4000
548	20240619	120100	79379670	8000	8000	8000	8000	1
549	20240619	120000	79371670	7990	7990	7990	7990	0
550	20240619	115900	79371670	7990	7990	7990	7990	2
551	20240619	115800	79355690	7990	7990	7990	7990	0
552	20240619	115700	79355690	7990	7990	7990	7990	1
553	20240619	115600	79347700	7980	7980	7980	7980	0
554	20240619	115500	79347700	7980	7980	7980	7980	0
555	20240619	115400	79347700	7980	7980	7980	7980	5
556	20240619	115300	79307800	8010	8010	8010	8010	0
557	20240619	115200	79307800	8010	8010	8010	8010	0
558	20240619	115100	79307800	8010	8010	8010	8010	0
559	20240619	115000	79307800	8010	8010	8010	8010	0
560	20240619	114900	79307800	8010	8010	8010	8010	0
561	20240619	114800	79307800	8010	8010	8010	8010	0
562	20240619	114700	79307800	8010	8010	8010	8010	0
563	20240619	114600	79307800	8010	8010	8010	8010	0
564	20240619	114500	79307800	8010	8010	8010	8010	0
565	20240619	114400	79307800	8010	8010	8010	8010	0
566	20240619	114300	79307800	8010	8010	8010	8010	0
567	20240619	114200	79307800	8010	8010	8010	8010	0
568	20240619	114100	79307800	8010	8010	8010	8010	0
569	20240619	114000	79307800	8010	8010	8010	8010	0
570	20240619	113900	79307800	8010	8010	8010	8010	0
571	20240619	113800	79307800	8010	8010	8010	8010	0
572	20240619	113700	79307800	8010	8010	8010	8010	0
573	20240619	113600	79307800	8010	8010	8010	8010	0
574	20240619	113500	79307800	8010	8010	8010	8010	0
575	20240619	113400	79307800	8010	8010	8010	8010	0
576	20240619	113300	79307800	8010	8010	8010	8010	0
577	20240619	113200	79307800	8010	8010	8010	8010	1
578	20240619	113100	79299790	7980	7980	7980	7980	0
579	20240619	113000	79299790	7980	7980	7980	7980	0
580	20240619	112900	79299790	7980	7980	7980	7980	0
581	20240619	112800	79299790	7980	7980	7980	7980	0
582	20240619	112700	79299790	7980	7980	7980	7980	0
583	20240619	112600	79299790	7980	7980	7980	7980	0
584	20240619	112500	79299790	7980	7980	7980	7980	0
585	20240619	112400	79299790	7980	7980	7980	7980	6
586	20240619	112300	79251910	7980	7980	7980	7980	0
587	20240619	112200	79251910	7980	7980	7980	7980	148
588	20240619	112100	78070870	8010	8010	8010	8010	0
589	20240619	112000	78070870	8010	8010	8010	8010	0
590	20240619	111900	78070870	8010	8010	8010	8010	0
591	20240619	111800	78070870	8010	8010	8010	8010	0
592	20240619	111700	78070870	8010	8010	8010	8010	0
593	20240619	111600	78070870	8010	8010	8010	8010	0
594	20240619	111500	78070870	8010	8010	8010	8010	1
595	20240619	111400	78062860	7980	7990	7990	7980	926
596	20240619	111300	70672340	7990	7990	7990	7990	0
597	20240619	111200	70672340	7990	7990	7990	7990	0
598	20240619	111100	70672340	7990	7990	7990	7990	105
599	20240619	111000	69833390	8010	8010	8010	8010	0
600	20240619	110900	69833390	8010	8010	8010	8010	0
601	20240619	110800	69833390	8010	8010	8010	8010	0
602	20240619	110700	69833390	8010	8010	8010	8010	20
603	20240619	110600	69673190	8010	8010	8010	8010	0
604	20240619	110500	69673190	8010	7990	8010	7990	116
605	20240619	110400	68745310	7990	7990	7990	7990	1
606	20240619	110300	68737320	7990	7990	7990	7990	64
607	20240619	110200	68225960	7990	7990	7990	7990	0
608	20240619	110100	68225960	7990	7990	7990	7990	132
609	20240619	110000	67171280	7990	7990	7990	7990	0
610	20240619	105900	67171280	7990	7990	7990	7990	0
611	20240619	105800	67171280	7990	7990	7990	7990	10
612	20240619	105700	67091380	7980	7980	7980	7980	0
613	20240619	105600	67091380	7980	7980	7980	7980	0
614	20240619	105500	67091380	7980	7980	7980	7980	0
615	20240619	105400	67091380	7980	7980	7980	7980	0
616	20240619	105300	67091380	7980	7980	7980	7980	0
617	20240619	105200	67091380	7980	7980	7980	7980	0
618	20240619	105100	67091380	7980	7990	7990	7980	1000
619	20240619	105000	59110540	7990	7990	7990	7990	0
620	20240619	104900	59110540	7990	7990	7990	7990	1
621	20240619	104800	59102550	7990	7990	7990	7990	0
622	20240619	104700	59102550	7990	7990	7990	7990	0
623	20240619	104600	59102550	7990	7990	7990	7990	25
624	20240619	104500	58902800	7990	7990	7990	7990	0
625	20240619	104400	58902800	7990	7990	7990	7990	0
626	20240619	104300	58902800	7990	7990	7990	7990	0
627	20240619	104200	58902800	7990	7990	7990	7990	1
628	20240619	104100	58894810	8010	8010	8010	8010	0
629	20240619	104000	58894810	8010	8000	8010	8000	502
630	20240619	103900	54877350	8000	8000	8000	8000	3
631	20240619	103800	54853350	7990	7990	7990	7990	4
632	20240619	103700	54821390	8000	8000	8000	8000	0
633	20240619	103600	54821390	8000	8000	8000	8000	0
634	20240619	103500	54821390	8000	8000	8000	8000	0
635	20240619	103400	54821390	8000	7990	8000	7990	105
636	20240619	103300	53982330	7980	7980	7980	7980	0
637	20240619	103200	53982330	7980	7980	7980	7980	0
638	20240619	103100	53982330	7980	7980	7980	7980	0
639	20240619	103000	53982330	7980	7980	7980	7980	2
640	20240619	102900	53966370	7980	7980	7980	7980	50
641	20240619	102800	53567370	7980	7980	7980	7980	0
642	20240619	102700	53567370	7980	7980	7980	7980	1
643	20240619	102600	53559390	7980	7980	7980	7980	0
644	20240619	102500	53559390	7980	7980	7980	7980	0
645	20240619	102400	53559390	7980	7980	7980	7980	0
646	20240619	102300	53559390	7980	7980	7980	7980	0
647	20240619	102200	53559390	7980	7980	7980	7980	0
648	20240619	102100	53559390	7980	7980	7980	7980	0
649	20240619	102000	53559390	7980	7980	7980	7980	0
650	20240619	101900	53559390	7980	7980	7980	7980	119
651	20240619	101800	52609770	7980	7980	7980	7980	0
652	20240619	101700	52609770	7980	7980	7980	7980	0
653	20240619	101600	52609770	7980	7980	7980	7980	0
654	20240619	101500	52609770	7980	7980	7980	7980	7
655	20240619	101400	52553910	7980	7980	7980	7980	0
656	20240619	101300	52553910	7980	7980	7980	7980	0
657	20240619	101200	52553910	7980	7980	7980	7980	0
658	20240619	101100	52553910	7980	7980	7980	7980	0
659	20240619	101000	52553910	7980	7980	7980	7980	0
660	20240619	100900	52553910	7980	7980	7980	7980	20
661	20240619	100800	52394310	7970	7980	7980	7970	40
662	20240619	100700	52075500	7980	7980	7980	7980	0
663	20240619	100600	52075500	7980	7980	7980	7980	0
664	20240619	100500	52075500	7980	7980	7980	7980	0
665	20240619	100400	52075500	7980	7980	7980	7980	0
666	20240619	100300	52075500	7980	7980	7980	7980	41
667	20240619	100200	51748320	8010	8010	8010	8010	0
668	20240619	100100	51748320	8010	8010	8010	8010	0
669	20240619	100000	51748320	8010	8010	8010	8010	0
670	20240619	095900	51748320	8010	8010	8010	8010	49
671	20240619	095800	51355830	7980	7980	7980	7980	0
672	20240619	095700	51355830	7980	7980	7980	7980	1
673	20240619	095600	51347850	7980	7980	7980	7980	0
674	20240619	095500	51347850	7980	7980	7980	7980	61
675	20240619	095400	50861070	7980	7980	7980	7980	12
676	20240619	095300	50765310	7980	7980	7980	7980	20
677	20240619	095200	50605710	7980	7980	7980	7980	0
678	20240619	095100	50605710	7980	7980	7980	7980	5
679	20240619	095000	50565810	7980	7980	7980	7980	1
680	20240619	094900	50557830	7970	7970	7970	7970	0
681	20240619	094800	50557830	7970	7970	7970	7970	0
682	20240619	094700	50557830	7970	7970	7970	7970	3
683	20240619	094600	50533920	7980	7980	7980	7980	0
684	20240619	094500	50533920	7980	7980	7980	7980	11
685	20240619	094400	50446140	7980	7980	7980	7980	31
686	20240619	094300	50198760	7980	7980	7980	7980	0
687	20240619	094200	50198760	7980	7980	7980	7980	0
688	20240619	094100	50198760	7980	7980	7980	7980	41
689	20240619	094000	49871580	7990	7990	7990	7990	0
690	20240619	093900	49871580	7990	7990	7990	7990	21
691	20240619	093800	49703790	7990	7990	7990	7990	0
692	20240619	093700	49703790	7990	7990	7990	7990	10
693	20240619	093600	49623890	7970	7970	7970	7970	0
694	20240619	093500	49623890	7970	7970	7970	7970	11
695	20240619	093400	49536220	7980	7980	7980	7980	76
696	20240619	093300	48929740	7970	7990	7990	7970	122
697	20240619	093200	47956090	7990	7990	7990	7990	10
698	20240619	093100	47876190	7980	8000	8000	7980	27
699	20240619	093000	47660510	8010	8010	8010	8010	0
700	20240619	092900	47660510	8010	8010	8010	8010	0
701	20240619	092800	47660510	8010	8010	8010	8010	16
702	20240619	092700	47532350	8010	8010	8010	8010	3
703	20240619	092600	47508320	8010	8010	8010	8010	35
704	20240619	092500	47227970	8060	8060	8060	8060	0
705	20240619	092400	47227970	8060	8060	8060	8060	0
706	20240619	092300	47227970	8060	8060	8060	8060	0
707	20240619	092200	47227970	8060	8060	8070	8060	405
708	20240619	092100	43962770	8060	7990	8060	7990	3
709	20240619	092000	43938670	8060	8020	8060	8020	35
710	20240619	091900	43657330	8020	7980	8020	7980	1857
711	20240619	091800	28818560	7980	7970	7980	7970	83
712	20240619	091700	28156260	7970	7970	7970	7970	16
713	20240619	091600	28028740	7980	7980	7980	7980	1
714	20240619	091500	28020760	7980	7940	7980	7940	124
715	20240619	091400	27035280	7940	7940	7940	7940	1
716	20240619	091300	27027340	7940	7940	7940	7940	0
717	20240619	091200	27027340	7940	7940	7940	7940	1
718	20240619	091100	27019400	7940	7940	7940	7940	9
719	20240619	091000	26947940	7940	7940	7940	7940	1
720	20240619	090900	26940000	7940	7940	7940	7930	337
721	20240619	090800	24264540	7940	7930	7960	7930	305
722	20240619	090700	21842830	7920	7920	7920	7920	200
723	20240619	090600	20258830	7920	7920	7920	7900	150
724	20240619	090500	19071230	7920	7910	7920	7890	600
725	20240619	090400	14332860	7910	7910	7910	7910	130
726	20240619	090300	13304560	7950	7960	7960	7950	416
727	20240619	090200	9995380	7990	7990	7990	7990	0
728	20240619	090100	9995380	7990	7980	7990	7980	127
729	20240619	090000	8981650	7940	7980	7980	7910	1131