KissMeData/009160/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	185100	407026500	4035	4035	4035	4035	2506
3	20240619	185000	407026500	4035	4035	4035	4035	0
4	20240619	184900	407026500	4035	4035	4035	4035	0
5	20240619	184800	407026500	4035	4035	4035	4035	0
6	20240619	184700	407026500	4035	4035	4035	4035	0
7	20240619	184600	407026500	4035	4035	4035	4035	0
8	20240619	184500	407026500	4035	4035	4035	4035	0
9	20240619	184400	407026500	4035	4035	4035	4035	0
10	20240619	184300	407026500	4035	4035	4035	4035	0
11	20240619	184200	407026500	4035	4035	4035	4035	0
12	20240619	184100	407026500	4035	4035	4035	4035	0
13	20240619	184000	407026500	4035	4035	4035	4035	0
14	20240619	183900	407026500	4035	4035	4035	4035	0
15	20240619	183800	407026500	4035	4035	4035	4035	0
16	20240619	183700	407026500	4035	4035	4035	4035	0
17	20240619	183600	407026500	4035	4035	4035	4035	0
18	20240619	183500	407026500	4035	4035	4035	4035	0
19	20240619	183400	407026500	4035	4035	4035	4035	0
20	20240619	183300	407026500	4035	4035	4035	4035	0
21	20240619	183200	407026500	4035	4035	4035	4035	0
22	20240619	183100	407026500	4035	4035	4035	4035	0
23	20240619	183000	407026500	4035	4035	4035	4035	0
24	20240619	182900	407026500	4035	4035	4035	4035	0
25	20240619	182800	407026500	4035	4035	4035	4035	0
26	20240619	182700	407026500	4035	4035	4035	4035	0
27	20240619	182600	407026500	4035	4035	4035	4035	0
28	20240619	182500	407026500	4035	4035	4035	4035	0
29	20240619	182400	407026500	4035	4035	4035	4035	0
30	20240619	182300	407026500	4035	4035	4035	4035	0
31	20240619	182200	407026500	4035	4035	4035	4035	0
32	20240619	182100	407026500	4035	4035	4035	4035	2506
33	20240619	182000	407026500	4035	4035	4035	4035	0
34	20240619	181900	407026500	4035	4035	4035	4035	0
35	20240619	181800	407026500	4035	4035	4035	4035	0
36	20240619	181700	407026500	4035	4035	4035	4035	0
37	20240619	181600	407026500	4035	4035	4035	4035	0
38	20240619	181500	407026500	4035	4035	4035	4035	0
39	20240619	181400	407026500	4035	4035	4035	4035	0
40	20240619	181300	407026500	4035	4035	4035	4035	0
41	20240619	181200	407026500	4035	4035	4035	4035	0
42	20240619	181100	407026500	4035	4035	4035	4035	0
43	20240619	181000	407026500	4035	4035	4035	4035	0
44	20240619	180900	407026500	4035	4035	4035	4035	0
45	20240619	180800	407026500	4035	4035	4035	4035	0
46	20240619	180700	407026500	4035	4035	4035	4035	0
47	20240619	180600	407026500	4035	4035	4035	4035	0
48	20240619	180500	407026500	4035	4035	4035	4035	0
49	20240619	180400	407026500	4035	4035	4035	4035	0
50	20240619	180300	407026500	4035	4035	4035	4035	0
51	20240619	180200	407026500	4035	4035	4035	4035	0
52	20240619	180100	407026500	4035	4035	4035	4035	0
53	20240619	180000	407026500	4035	4035	4035	4035	0
54	20240619	175900	407026500	4035	4035	4035	4035	0
55	20240619	175800	407026500	4035	4035	4035	4035	0
56	20240619	175700	407026500	4035	4035	4035	4035	0
57	20240619	175600	407026500	4035	4035	4035	4035	0
58	20240619	175500	407026500	4035	4035	4035	4035	0
59	20240619	175400	407026500	4035	4035	4035	4035	0
60	20240619	175300	407026500	4035	4035	4035	4035	0
61	20240619	175200	407026500	4035	4035	4035	4035	0
62	20240619	175100	407026500	4035	4035	4035	4035	2506
63	20240619	175000	407026500	4035	4035	4035	4035	0
64	20240619	174900	407026500	4035	4035	4035	4035	0
65	20240619	174800	407026500	4035	4035	4035	4035	0
66	20240619	174700	407026500	4035	4035	4035	4035	0
67	20240619	174600	407026500	4035	4035	4035	4035	0
68	20240619	174500	407026500	4035	4035	4035	4035	0
69	20240619	174400	407026500	4035	4035	4035	4035	0
70	20240619	174300	407026500	4035	4035	4035	4035	0
71	20240619	174200	407026500	4035	4035	4035	4035	0
72	20240619	174100	407026500	4035	4035	4035	4035	0
73	20240619	174000	407026500	4035	4035	4035	4035	0
74	20240619	173900	407026500	4035	4035	4035	4035	0
75	20240619	173800	407026500	4035	4035	4035	4035	0
76	20240619	173700	407026500	4035	4035	4035	4035	0
77	20240619	173600	407026500	4035	4035	4035	4035	0
78	20240619	173500	407026500	4035	4035	4035	4035	0
79	20240619	173400	407026500	4035	4035	4035	4035	0
80	20240619	173300	407026500	4035	4035	4035	4035	0
81	20240619	173200	407026500	4035	4035	4035	4035	0
82	20240619	173100	407026500	4035	4035	4035	4035	0
83	20240619	173000	407026500	4035	4035	4035	4035	0
84	20240619	172900	407026500	4035	4035	4035	4035	0
85	20240619	172800	407026500	4035	4035	4035	4035	0
86	20240619	172700	407026500	4035	4035	4035	4035	0
87	20240619	172600	407026500	4035	4035	4035	4035	0
88	20240619	172500	407026500	4035	4035	4035	4035	0
89	20240619	172400	407026500	4035	4035	4035	4035	0
90	20240619	172300	407026500	4035	4035	4035	4035	0
91	20240619	172200	407026500	4035	4035	4035	4035	0
92	20240619	172100	407026500	4035	4035	4035	4035	2506
93	20240619	172000	407026500	4035	4035	4035	4035	0
94	20240619	171900	407026500	4035	4035	4035	4035	0
95	20240619	171800	407026500	4035	4035	4035	4035	0
96	20240619	171700	407026500	4035	4035	4035	4035	0
97	20240619	171600	407026500	4035	4035	4035	4035	0
98	20240619	171500	407026500	4035	4035	4035	4035	0
99	20240619	171400	407026500	4035	4035	4035	4035	0
100	20240619	171300	407026500	4035	4035	4035	4035	0
101	20240619	171200	407026500	4035	4035	4035	4035	0
102	20240619	171100	407026500	4035	4035	4035	4035	0
103	20240619	171000	407026500	4035	4035	4035	4035	0
104	20240619	170900	407026500	4035	4035	4035	4035	0
105	20240619	170800	407026500	4035	4035	4035	4035	0
106	20240619	170700	407026500	4035	4035	4035	4035	0
107	20240619	170600	407026500	4035	4035	4035	4035	0
108	20240619	170500	407026500	4035	4035	4035	4035	0
109	20240619	170400	407026500	4035	4035	4035	4035	0
110	20240619	170300	407026500	4035	4035	4035	4035	0
111	20240619	170200	407026500	4035	4035	4035	4035	0
112	20240619	170100	407026500	4035	4035	4035	4035	0
113	20240619	170000	407026500	4035	4035	4035	4035	0
114	20240619	165900	407026500	4035	4035	4035	4035	0
115	20240619	165800	407026500	4035	4035	4035	4035	0
116	20240619	165700	407026500	4035	4035	4035	4035	0
117	20240619	165600	407026500	4035	4035	4035	4035	0
118	20240619	165500	407026500	4035	4035	4035	4035	0
119	20240619	165400	407026500	4035	4035	4035	4035	0
120	20240619	165300	407026500	4035	4035	4035	4035	0
121	20240619	165200	407026500	4035	4035	4035	4035	0
122	20240619	165100	407026500	4035	4035	4035	4035	2506
123	20240619	165000	407026500	4035	4035	4035	4035	0
124	20240619	164900	407026500	4035	4035	4035	4035	0
125	20240619	164800	407026500	4035	4035	4035	4035	0
126	20240619	164700	407026500	4035	4035	4035	4035	0
127	20240619	164600	407026500	4035	4035	4035	4035	0
128	20240619	164500	407026500	4035	4035	4035	4035	0
129	20240619	164400	407026500	4035	4035	4035	4035	0
130	20240619	164300	407026500	4035	4035	4035	4035	0
131	20240619	164200	407026500	4035	4035	4035	4035	0
132	20240619	164100	407026500	4035	4035	4035	4035	0
133	20240619	164000	407026500	4035	4035	4035	4035	0
134	20240619	163900	407026500	4035	4035	4035	4035	0
135	20240619	163800	407026500	4035	4035	4035	4035	0
136	20240619	163700	407026500	4035	4035	4035	4035	0
137	20240619	163600	407026500	4035	4035	4035	4035	0
138	20240619	163500	407026500	4035	4035	4035	4035	0
139	20240619	163400	407026500	4035	4035	4035	4035	0
140	20240619	163300	407026500	4035	4035	4035	4035	0
141	20240619	163200	407026500	4035	4035	4035	4035	0
142	20240619	163100	407026500	4035	4035	4035	4035	0
143	20240619	163000	407026500	4035	4035	4035	4035	0
144	20240619	162900	407026500	4035	4035	4035	4035	0
145	20240619	162800	407026500	4035	4035	4035	4035	0
146	20240619	162700	407026500	4035	4035	4035	4035	0
147	20240619	162600	407026500	4035	4035	4035	4035	0
148	20240619	162500	407026500	4035	4035	4035	4035	0
149	20240619	162400	407026500	4035	4035	4035	4035	0
150	20240619	162300	407026500	4035	4035	4035	4035	0
151	20240619	162200	407026500	4035	4035	4035	4035	0
152	20240619	162100	407026500	4035	4035	4035	4035	2506
153	20240619	162000	407026500	4035	4035	4035	4035	0
154	20240619	161900	407026500	4035	4035	4035	4035	0
155	20240619	161800	407026500	4035	4035	4035	4035	0
156	20240619	161700	407026500	4035	4035	4035	4035	0
157	20240619	161600	407026500	4035	4035	4035	4035	0
158	20240619	161500	407026500	4035	4035	4035	4035	0
159	20240619	161400	407026500	4035	4035	4035	4035	0
160	20240619	161300	407026500	4035	4035	4035	4035	0
161	20240619	161200	407026500	4035	4035	4035	4035	0
162	20240619	161100	407026500	4035	4035	4035	4035	0
163	20240619	161000	407026500	4035	4035	4035	4035	0
164	20240619	160900	407026500	4035	4035	4035	4035	0
165	20240619	160800	407026500	4035	4035	4035	4035	0
166	20240619	160700	407026500	4035	4035	4035	4035	0
167	20240619	160600	407026500	4035	4035	4035	4035	0
168	20240619	160500	407026500	4035	4035	4035	4035	0
169	20240619	160400	407026500	4035	4035	4035	4035	0
170	20240619	160300	407026500	4035	4035	4035	4035	0
171	20240619	160200	407026500	4035	4035	4035	4035	0
172	20240619	160100	407026500	4035	4035	4035	4035	0
173	20240619	160000	407026500	4035	4035	4035	4035	0
174	20240619	155900	407026500	4035	4035	4035	4035	0
175	20240619	155800	407026500	4035	4035	4035	4035	0
176	20240619	155700	407026500	4035	4035	4035	4035	0
177	20240619	155600	407026500	4035	4035	4035	4035	0
178	20240619	155500	407026500	4035	4035	4035	4035	0
179	20240619	155400	407026500	4035	4035	4035	4035	0
180	20240619	155300	407026500	4035	4035	4035	4035	0
181	20240619	155200	407026500	4035	4035	4035	4035	0
182	20240619	155100	407026500	4035	4035	4035	4035	2506
183	20240619	155000	407026500	4035	4035	4035	4035	0
184	20240619	154900	407026500	4035	4035	4035	4035	0
185	20240619	154800	407026500	4035	4035	4035	4035	0
186	20240619	154700	407026500	4035	4035	4035	4035	0
187	20240619	154600	407026500	4035	4035	4035	4035	0
188	20240619	154500	407026500	4035	4035	4035	4035	0
189	20240619	154400	407026500	4035	4035	4035	4035	0
190	20240619	154300	407026500	4035	4035	4035	4035	0
191	20240619	154200	407026500	4035	4035	4035	4035	0
192	20240619	154100	407026500	4035	4035	4035	4035	0
193	20240619	154000	407026500	4035	4035	4035	4035	0
194	20240619	153900	407026500	4035	4035	4035	4035	0
195	20240619	153800	407026500	4035	4035	4035	4035	0
196	20240619	153700	407026500	4035	4035	4035	4035	0
197	20240619	153600	407026500	4035	4035	4035	4035	0
198	20240619	153500	407026500	4035	4035	4035	4035	0
199	20240619	153400	407026500	4035	4035	4035	4035	0
200	20240619	153300	407026500	4035	4035	4035	4035	0
201	20240619	153200	407026500	4035	4035	4035	4035	0
202	20240619	153100	407026500	4035	4035	4035	4035	0
203	20240619	153000	407026500	4035	4035	4035	4035	2506
204	20240619	152900	396914790	4060	4060	4060	4060	0
205	20240619	152800	396914790	4060	4060	4060	4060	0
206	20240619	152700	396914790	4060	4060	4060	4060	0
207	20240619	152600	396914790	4060	4060	4060	4060	0
208	20240619	152500	396914790	4060	4060	4060	4060	0
209	20240619	152400	396914790	4060	4060	4060	4060	0
210	20240619	152300	396914790	4060	4060	4060	4060	0
211	20240619	152200	396914790	4060	4060	4060	4060	0
212	20240619	152100	396914790	4060	4060	4060	4060	0
213	20240619	152000	396914790	4060	4060	4060	4060	0
214	20240619	151900	396914790	4060	4060	4060	4060	102
215	20240619	151800	396500670	4060	4060	4060	4060	0
216	20240619	151700	396500670	4060	4060	4060	4060	1
217	20240619	151600	396496610	4075	4060	4075	4060	246
218	20240619	151500	395494175	4075	4060	4075	4060	130
219	20240619	151400	394964455	4060	4075	4075	4060	1037
220	20240619	151300	390752195	4060	4060	4075	4060	118
221	20240619	151200	390271390	4075	4060	4075	4060	127
222	20240619	151100	389753880	4075	4070	4075	4070	1304
223	20240619	151000	384441585	4075	4070	4075	4070	151
224	20240619	150900	383826380	4060	4075	4075	4060	128
225	20240619	150800	383304810	4075	4060	4075	4060	127
226	20240619	150700	382787315	4060	4060	4075	4060	127
227	20240619	150600	382269820	4075	4060	4075	4060	129
228	20240619	150500	381744175	4060	4080	4080	4060	135
229	20240619	150400	381193395	4080	4065	4080	4060	275
230	20240619	150300	380071850	4065	4080	4080	4065	124
231	20240619	150200	379565960	4080	4080	4080	4065	602
232	20240619	150100	377116850	4080	4065	4080	4065	222
233	20240619	150000	376211135	4080	4065	4080	4065	166
234	20240619	145900	375534380	4080	4075	4080	4065	258
235	20240619	145800	374482460	4075	4065	4075	4065	216
236	20240619	145700	373603270	4075	4065	4075	4065	127
237	20240619	145600	373085755	4065	4065	4075	4065	127
238	20240619	145500	372568250	4075	4070	4075	4070	181
239	20240619	145400	371830895	4070	4070	4070	4070	70
240	20240619	145300	371545995	4065	4065	4065	4065	220
241	20240619	145200	370651695	4060	4050	4060	4050	25
242	20240619	145100	370550435	4045	4045	4045	4045	4
243	20240619	145000	370534255	4050	4050	4050	4050	0
244	20240619	144900	370534255	4050	4050	4050	4050	0
245	20240619	144800	370534255	4050	4050	4050	4050	0
246	20240619	144700	370534255	4050	4050	4050	4050	145
247	20240619	144600	369947005	4045	4045	4045	4045	200
248	20240619	144500	369138005	4040	4040	4040	4040	0
249	20240619	144400	369138005	4040	4040	4040	4040	0
250	20240619	144300	369138005	4040	4040	4040	4040	0
251	20240619	144200	369138005	4040	4040	4040	4040	0
252	20240619	144100	369138005	4040	4040	4040	4040	0
253	20240619	144000	369138005	4040	4040	4040	4040	0
254	20240619	143900	369138005	4040	4040	4040	4040	0
255	20240619	143800	369138005	4040	4040	4040	4040	0
256	20240619	143700	369138005	4040	4040	4040	4040	71
257	20240619	143600	368851165	4060	4060	4060	4060	0
258	20240619	143500	368851165	4060	4060	4060	4060	0
259	20240619	143400	368851165	4060	4060	4060	4060	0
260	20240619	143300	368851165	4060	4060	4060	4060	0
261	20240619	143200	368851165	4060	4060	4060	4060	0
262	20240619	143100	368851165	4060	4060	4060	4060	0
263	20240619	143000	368851165	4060	4060	4060	4060	20
264	20240619	142900	368769965	4040	4040	4040	4040	0
265	20240619	142800	368769965	4040	4040	4040	4040	0
266	20240619	142700	368769965	4040	4040	4040	4040	0
267	20240619	142600	368769965	4040	4040	4040	4040	0
268	20240619	142500	368769965	4040	4040	4040	4040	0
269	20240619	142400	368769965	4040	4055	4055	4040	813
270	20240619	142300	365480975	4055	4055	4055	4055	0
271	20240619	142200	365480975	4055	4055	4055	4055	16
272	20240619	142100	365416095	4055	4055	4055	4055	0
273	20240619	142000	365416095	4055	4055	4055	4055	0
274	20240619	141900	365416095	4055	4055	4055	4055	0
275	20240619	141800	365416095	4055	4055	4055	4055	0
276	20240619	141700	365416095	4055	4055	4055	4055	0
277	20240619	141600	365416095	4055	4055	4055	4055	0
278	20240619	141500	365416095	4055	4055	4055	4055	0
279	20240619	141400	365416095	4055	4055	4055	4055	0
280	20240619	141300	365416095	4055	4055	4055	4055	0
281	20240619	141200	365416095	4055	4055	4055	4055	0
282	20240619	141100	365416095	4055	4055	4055	4055	0
283	20240619	141000	365416095	4055	4055	4055	4055	0
284	20240619	140900	365416095	4055	4060	4060	4055	1024
285	20240619	140800	361260955	4055	4055	4055	4055	0
286	20240619	140700	361260955	4055	4055	4055	4055	0
287	20240619	140600	361260955	4055	4055	4055	4055	0
288	20240619	140500	361260955	4055	4055	4055	4055	0
289	20240619	140400	361260955	4055	4055	4055	4055	0
290	20240619	140300	361260955	4055	4055	4055	4055	0
291	20240619	140200	361260955	4055	4055	4055	4055	0
292	20240619	140100	361260955	4055	4055	4055	4055	0
293	20240619	140000	361260955	4055	4055	4055	4055	0
294	20240619	135900	361260955	4055	4055	4055	4055	0
295	20240619	135800	361260955	4055	4055	4055	4055	0
296	20240619	135700	361260955	4055	4055	4055	4055	0
297	20240619	135600	361260955	4055	4055	4055	4055	0
298	20240619	135500	361260955	4055	4055	4055	4055	0
299	20240619	135400	361260955	4055	4055	4055	4055	0
300	20240619	135300	361260955	4055	4055	4055	4055	124
301	20240619	135200	360758135	4060	4060	4060	4060	177
302	20240619	135100	360039515	4060	4060	4060	4060	0
303	20240619	135000	360039515	4060	4060	4060	4060	0
304	20240619	134900	360039515	4060	4060	4060	4060	0
305	20240619	134800	360039515	4060	4060	4060	4060	0
306	20240619	134700	360039515	4060	4060	4060	4060	0
307	20240619	134600	360039515	4060	4060	4060	4060	0
308	20240619	134500	360039515	4060	4060	4060	4060	0
309	20240619	134400	360039515	4060	4060	4060	4060	0
310	20240619	134300	360039515	4060	4060	4060	4060	0
311	20240619	134200	360039515	4060	4060	4060	4060	226
312	20240619	134100	359121955	4055	4055	4055	4055	0
313	20240619	134000	359121955	4055	4055	4055	4055	0
314	20240619	133900	359121955	4055	4055	4055	4055	652
315	20240619	133800	356478095	4055	4055	4055	4055	0
316	20240619	133700	356478095	4055	4055	4055	4055	1
317	20240619	133600	356474040	4055	4055	4055	4055	0
318	20240619	133500	356474040	4055	4055	4055	4055	414
319	20240619	133400	354795270	4060	4065	4065	4060	5787
320	20240619	133300	331297230	4065	4065	4065	4065	10
321	20240619	133200	331256580	4065	4080	4080	4065	1404
322	20240619	133100	325549200	4090	4090	4090	4090	0
323	20240619	133000	325549200	4090	4090	4090	4090	0
324	20240619	132900	325549200	4090	4090	4090	4090	0
325	20240619	132800	325549200	4090	4090	4090	4090	0
326	20240619	132700	325549200	4090	4090	4090	4090	0
327	20240619	132600	325549200	4090	4090	4090	4090	0
328	20240619	132500	325549200	4090	4090	4090	4090	0
329	20240619	132400	325549200	4090	4090	4090	4090	0
330	20240619	132300	325549200	4090	4090	4090	4090	0
331	20240619	132200	325549200	4090	4090	4090	4090	0
332	20240619	132100	325549200	4090	4065	4090	4065	501
333	20240619	132000	323512610	4065	4065	4065	4065	24
334	20240619	131900	323415050	4065	4065	4065	4065	0
335	20240619	131800	323415050	4065	4065	4065	4065	0
336	20240619	131700	323415050	4065	4065	4065	4065	0
337	20240619	131600	323415050	4065	4065	4065	4065	0
338	20240619	131500	323415050	4065	4065	4065	4065	19
339	20240619	131400	323337815	4065	4065	4065	4065	0
340	20240619	131300	323337815	4065	4075	4075	4065	5495
341	20240619	131200	300983570	4085	4085	4085	4085	0
342	20240619	131100	300983570	4085	4085	4085	4085	0
343	20240619	131000	300983570	4085	4085	4085	4085	0
344	20240619	130900	300983570	4085	4085	4085	4085	0
345	20240619	130800	300983570	4085	4085	4085	4085	287
346	20240619	130700	299811175	4085	4085	4085	4085	0
347	20240619	130600	299811175	4085	4085	4085	4085	0
348	20240619	130500	299811175	4085	4085	4085	4085	0
349	20240619	130400	299811175	4085	4085	4085	4085	0
350	20240619	130300	299811175	4085	4085	4085	4085	0
351	20240619	130200	299811175	4085	4085	4085	4085	0
352	20240619	130100	299811175	4085	4085	4085	4085	2
353	20240619	130000	299803005	4090	4090	4090	4090	0
354	20240619	125900	299803005	4090	4090	4090	4090	0
355	20240619	125800	299803005	4090	4090	4090	4090	0
356	20240619	125700	299803005	4090	4090	4090	4090	0
357	20240619	125600	299803005	4090	4090	4090	4090	128
358	20240619	125500	299279485	4090	4090	4090	4090	0
359	20240619	125400	299279485	4090	4090	4090	4090	0
360	20240619	125300	299279485	4090	4090	4090	4090	0
361	20240619	125200	299279485	4090	4090	4090	4090	0
362	20240619	125100	299279485	4090	4090	4090	4090	0
363	20240619	125000	299279485	4090	4090	4090	4090	0
364	20240619	124900	299279485	4090	4090	4090	4090	0
365	20240619	124800	299279485	4090	4090	4090	4090	3
366	20240619	124700	299267215	4090	4090	4090	4090	0
367	20240619	124600	299267215	4090	4090	4090	4090	25
368	20240619	124500	299164965	4090	4095	4095	4090	184
369	20240619	124400	298412225	4095	4095	4095	4095	29
370	20240619	124300	298293470	4095	4095	4095	4095	0
371	20240619	124200	298293470	4095	4095	4095	4095	0
372	20240619	124100	298293470	4095	4095	4095	4095	0
373	20240619	124000	298293470	4095	4095	4095	4095	0
374	20240619	123900	298293470	4095	4095	4095	4095	15
375	20240619	123800	298232045	4095	4095	4095	4095	0
376	20240619	123700	298232045	4095	4095	4095	4095	30
377	20240619	123600	298109195	4095	4095	4095	4095	200
378	20240619	123500	297290195	4095	4095	4095	4095	45
379	20240619	123400	297105920	4100	4100	4100	4100	0
380	20240619	123300	297105920	4100	4100	4100	4100	0
381	20240619	123200	297105920	4100	4100	4100	4100	0
382	20240619	123100	297105920	4100	4100	4100	4100	658
383	20240619	123000	294408120	4100	4100	4100	4100	0
384	20240619	122900	294408120	4100	4100	4100	4100	31
385	20240619	122800	294281020	4100	4100	4100	4100	7
386	20240619	122700	294252320	4100	4100	4100	4100	100
387	20240619	122600	293842320	4095	4095	4095	4095	0
388	20240619	122500	293842320	4095	4095	4095	4095	0
389	20240619	122400	293842320	4095	4095	4095	4095	0
390	20240619	122300	293842320	4095	4095	4095	4095	0
391	20240619	122200	293842320	4095	4095	4095	4095	0
392	20240619	122100	293842320	4095	4095	4095	4095	6
393	20240619	122000	293817750	4085	4085	4085	4085	0
394	20240619	121900	293817750	4085	4085	4085	4085	0
395	20240619	121800	293817750	4085	4085	4085	4085	0
396	20240619	121700	293817750	4085	4085	4085	4085	0
397	20240619	121600	293817750	4085	4085	4085	4085	0
398	20240619	121500	293817750	4085	4075	4085	4075	124
399	20240619	121400	293312260	4075	4080	4080	4075	438
400	20240619	121300	291525270	4080	4080	4080	4080	0
401	20240619	121200	291525270	4080	4080	4080	4080	0
402	20240619	121100	291525270	4080	4080	4080	4080	0
403	20240619	121000	291525270	4080	4080	4080	4080	0
404	20240619	120900	291525270	4080	4080	4080	4080	0
405	20240619	120800	291525270	4080	4080	4080	4080	0
406	20240619	120700	291525270	4080	4080	4080	4080	1
407	20240619	120600	291521190	4100	4100	4100	4100	3
408	20240619	120500	291508890	4100	4100	4100	4100	0
409	20240619	120400	291508890	4100	4100	4100	4100	0
410	20240619	120300	291508890	4100	4100	4100	4100	0
411	20240619	120200	291508890	4100	4100	4100	4100	5
412	20240619	120100	291488390	4100	4100	4100	4100	0
413	20240619	120000	291488390	4100	4100	4100	4100	0
414	20240619	115900	291488390	4100	4100	4100	4100	0
415	20240619	115800	291488390	4100	4100	4100	4100	1
416	20240619	115700	291484290	4100	4100	4100	4100	0
417	20240619	115600	291484290	4100	4100	4100	4100	0
418	20240619	115500	291484290	4100	4100	4100	4100	0
419	20240619	115400	291484290	4100	4100	4100	4100	0
420	20240619	115300	291484290	4100	4100	4100	4100	0
421	20240619	115200	291484290	4100	4100	4100	4100	10
422	20240619	115100	291443290	4100	4100	4100	4100	0
423	20240619	115000	291443290	4100	4100	4100	4100	0
424	20240619	114900	291443290	4100	4100	4100	4100	0
425	20240619	114800	291443290	4100	4100	4100	4100	1
426	20240619	114700	291439190	4100	4100	4100	4100	0
427	20240619	114600	291439190	4100	4075	4100	4075	489
428	20240619	114500	289443515	4075	4075	4075	4075	0
429	20240619	114400	289443515	4075	4080	4080	4075	178
430	20240619	114300	288717715	4075	4075	4075	4075	0
431	20240619	114200	288717715	4075	4075	4075	4075	1
432	20240619	114100	288713640	4075	4075	4075	4075	0
433	20240619	114000	288713640	4075	4075	4075	4075	0
434	20240619	113900	288713640	4075	4075	4075	4075	5
435	20240619	113800	288693265	4075	4075	4075	4075	0
436	20240619	113700	288693265	4075	4075	4075	4075	660
437	20240619	113600	286003765	4080	4080	4080	4080	161
438	20240619	113500	285346885	4080	4080	4080	4080	0
439	20240619	113400	285346885	4080	4080	4080	4080	120
440	20240619	113300	284857285	4080	4080	4080	4080	0
441	20240619	113200	284857285	4080	4080	4080	4080	0
442	20240619	113100	284857285	4080	4080	4080	4080	50
443	20240619	113000	284653285	4080	4080	4080	4080	128
444	20240619	112900	284131045	4080	4080	4080	4080	0
445	20240619	112800	284131045	4080	4080	4080	4080	5
446	20240619	112700	284110645	4080	4080	4080	4080	0
447	20240619	112600	284110645	4080	4080	4080	4080	21
448	20240619	112500	284024965	4080	4080	4080	4080	0
449	20240619	112400	284024965	4080	4080	4080	4080	0
450	20240619	112300	284024965	4080	4080	4080	4080	0
451	20240619	112200	284024965	4080	4080	4080	4080	0
452	20240619	112100	284024965	4080	4080	4080	4080	0
453	20240619	112000	284024965	4080	4080	4080	4080	0
454	20240619	111900	284024965	4080	4080	4080	4080	0
455	20240619	111800	284024965	4080	4080	4080	4080	652
456	20240619	111700	281364805	4080	4080	4080	4080	79
457	20240619	111600	281042485	4075	4075	4075	4075	0
458	20240619	111500	281042485	4075	4075	4075	4075	0
459	20240619	111400	281042485	4075	4080	4080	4075	243
460	20240619	111300	280051895	4080	4080	4080	4080	516
461	20240619	111200	277946615	4080	4080	4080	4080	18
462	20240619	111100	277873175	4085	4085	4085	4085	63
463	20240619	111000	277615820	4085	4085	4085	4085	19
464	20240619	110900	277538205	4090	4090	4090	4090	0
465	20240619	110800	277538205	4090	4090	4090	4090	0
466	20240619	110700	277538205	4090	4085	4090	4085	11
467	20240619	110600	277493235	4085	4085	4085	4085	0
468	20240619	110500	277493235	4085	4085	4085	4085	7
469	20240619	110400	277464640	4090	4090	4090	4090	0
470	20240619	110300	277464640	4090	4090	4090	4090	0
471	20240619	110200	277464640	4090	4090	4090	4090	0
472	20240619	110100	277464640	4090	4090	4090	4090	1
473	20240619	110000	277460550	4095	4095	4095	4095	0
474	20240619	105900	277460550	4095	4095	4095	4095	0
475	20240619	105800	277460550	4095	4095	4095	4095	0
476	20240619	105700	277460550	4095	4095	4095	4095	0
477	20240619	105600	277460550	4095	4095	4095	4095	0
478	20240619	105500	277460550	4095	4095	4095	4095	0
479	20240619	105400	277460550	4095	4095	4095	4095	0
480	20240619	105300	277460550	4095	4095	4095	4095	0
481	20240619	105200	277460550	4095	4095	4095	4095	1
482	20240619	105100	277456455	4095	4095	4095	4095	8
483	20240619	105000	277423695	4095	4095	4095	4095	1
484	20240619	104900	277419600	4070	4070	4070	4070	0
485	20240619	104800	277419600	4070	4070	4070	4070	0
486	20240619	104700	277419600	4070	4070	4070	4070	0
487	20240619	104600	277419600	4070	4070	4070	4070	4
488	20240619	104500	277403320	4070	4070	4070	4070	2
489	20240619	104400	277395180	4070	4070	4070	4070	1
490	20240619	104300	277391110	4070	4070	4070	4070	48
491	20240619	104200	277195750	4070	4075	4075	4070	303
492	20240619	104100	275962040	4100	4100	4100	4100	0
493	20240619	104000	275962040	4100	4100	4100	4100	0
494	20240619	103900	275962040	4100	4100	4100	4100	1
495	20240619	103800	275957940	4105	4105	4105	4105	253
496	20240619	103700	274919375	4105	4105	4105	4105	9
497	20240619	103600	274882430	4105	4105	4105	4105	1841
498	20240619	103500	267325125	4105	4105	4105	4105	0
499	20240619	103400	267325125	4105	4040	4105	4040	3286
500	20240619	103300	253914325	4025	4025	4025	4025	89
501	20240619	103200	253556100	4025	4025	4030	4025	9695
502	20240619	103100	214532230	4025	4025	4025	4025	77
503	20240619	103000	214222305	4030	4040	4045	4025	2268
504	20240619	102900	205080190	4045	4045	4045	4045	414
505	20240619	102800	203405560	4045	4050	4050	4045	805
506	20240619	102700	200148965	4050	4060	4060	4050	433
507	20240619	102600	198393955	4060	4060	4060	4060	41
508	20240619	102500	198227495	4060	4060	4060	4060	20
509	20240619	102400	198146295	4060	4060	4060	4060	4
510	20240619	102300	198130055	4070	4070	4070	4070	19
511	20240619	102200	198052725	4070	4065	4070	4055	537
512	20240619	102100	195874600	4065	4065	4065	4065	0
513	20240619	102000	195874600	4065	4070	4070	4065	498
514	20240619	101900	193850220	4065	4065	4065	4065	0
515	20240619	101800	193850220	4065	4065	4065	4065	771
516	20240619	101700	190716105	4070	4070	4070	4070	978
517	20240619	101600	186735645	4070	4085	4085	4070	1300
518	20240619	101500	181436580	4085	4090	4090	4085	2
519	20240619	101400	181428405	4090	4090	4090	4090	0
520	20240619	101300	181428405	4090	4095	4095	4090	136
521	20240619	101200	180872155	4090	4090	4090	4090	0
522	20240619	101100	180872155	4090	4090	4090	4090	0
523	20240619	101000	180872155	4090	4105	4105	4090	406
524	20240619	100900	179207940	4100	4100	4100	4100	0
525	20240619	100800	179207940	4100	4115	4115	4100	550
526	20240619	100700	176952180	4115	4115	4115	4115	0
527	20240619	100600	176952180	4115	4115	4115	4115	0
528	20240619	100500	176952180	4115	4115	4115	4115	3
529	20240619	100400	176939835	4115	4115	4115	4115	1
530	20240619	100300	176935720	4110	4110	4110	4110	2
531	20240619	100200	176927500	4110	4115	4115	4110	847
532	20240619	100100	173444245	4115	4115	4115	4115	66
533	20240619	100000	173172655	4115	4115	4115	4115	1
534	20240619	095900	173168540	4115	4115	4115	4115	0
535	20240619	095800	173168540	4115	4115	4115	4110	36
536	20240619	095700	173020565	4105	4105	4105	4100	324
537	20240619	095600	171692130	4100	4105	4105	4100	10
538	20240619	095500	171651105	4090	4095	4095	4080	83
539	20240619	095400	171312370	4110	4110	4110	4110	40
540	20240619	095300	171147970	4110	4105	4110	4105	3
541	20240619	095200	171135650	4085	4085	4085	4085	123
542	20240619	095100	170633195	4080	4080	4080	4080	500
543	20240619	095000	168593195	4090	4090	4090	4080	913
544	20240619	094900	164861205	4090	4090	4090	4090	80
545	20240619	094800	164534005	4090	4100	4100	4090	2
546	20240619	094700	164525815	4125	4125	4125	4125	1
547	20240619	094600	164521690	4125	4100	4125	4090	775
548	20240619	094500	161346895	4100	4100	4100	4100	1034
549	20240619	094400	157107495	4105	4105	4105	4105	0
550	20240619	094300	157107495	4105	4105	4105	4100	287
551	20240619	094200	155929415	4105	4110	4110	4105	894
552	20240619	094100	152255175	4110	4110	4110	4110	327
553	20240619	094000	150911205	4110	4120	4120	4110	332
554	20240619	093900	149545025	4115	4115	4115	4115	0
555	20240619	093800	149545025	4115	4115	4115	4115	41
556	20240619	093700	149376310	4130	4130	4130	4130	1
557	20240619	093600	149372180	4130	4130	4130	4130	0
558	20240619	093500	149372180	4130	4130	4130	4130	250
559	20240619	093400	148339680	4130	4130	4130	4130	0
560	20240619	093300	148339680	4130	4130	4130	4130	20
561	20240619	093200	148257080	4130	4130	4130	4130	1619
562	20240619	093100	141570610	4130	4130	4130	4130	1801
563	20240619	093000	134132480	4135	4135	4135	4135	10
564	20240619	092900	134091130	4135	4120	4140	4120	123
565	20240619	092800	133582915	4120	4110	4120	4110	10
566	20240619	092700	133541785	4120	4120	4120	4110	412
567	20240619	092600	131846315	4120	4130	4130	4120	3
568	20240619	092500	131833940	4115	4135	4135	4115	304
569	20240619	092400	130582930	4140	4140	4140	4140	15
570	20240619	092300	130520830	4140	4140	4140	4110	75
571	20240619	092200	130211410	4140	4140	4140	4140	7
572	20240619	092100	130182430	4140	4145	4145	4140	13
573	20240619	092000	130128600	4110	4125	4150	4110	1569
574	20240619	091900	123670215	4150	4150	4150	4150	0
575	20240619	091800	123670215	4150	4150	4150	4150	0
576	20240619	091700	123670215	4150	4160	4160	4125	133
577	20240619	091600	123117260	4150	4155	4160	4125	7
578	20240619	091500	123088195	4130	4130	4130	4130	1204
579	20240619	091400	118115675	4130	4115	4145	4115	1452
580	20240619	091300	112097600	4115	4140	4140	4115	729
581	20240619	091200	109091740	4140	4140	4140	4140	150
582	20240619	091100	108470740	4140	4140	4140	4140	168
583	20240619	091000	107775220	4140	4140	4140	4115	351
584	20240619	090900	106327660	4145	4140	4145	4140	1000
585	20240619	090800	102185310	4110	4110	4110	4110	1996
586	20240619	090700	93981750	4110	4145	4145	4110	3656
587	20240619	090600	78932485	4135	4125	4135	4115	1461
588	20240619	090500	72897405	4130	4165	4165	4130	762
589	20240619	090400	69742590	4165	4160	4180	4160	4510
590	20240619	090300	50978550	4160	4230	4230	4160	961
591	20240619	090200	46949120	4225	4145	4250	4135	6021
592	20240619	090100	21736230	4105	4100	4150	4100	3323
593	20240619	090000	7998580	4125	4100	4135	4100	1944