KissMeData/089850/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	195800	575740090	9670	9670	9670	9670	884
3	20240619	195700	575740090	9670	9670	9670	9670	0
4	20240619	195600	575740090	9670	9670	9670	9670	0
5	20240619	195500	575740090	9670	9670	9670	9670	0
6	20240619	195400	575740090	9670	9670	9670	9670	0
7	20240619	195300	575740090	9670	9670	9670	9670	0
8	20240619	195200	575740090	9670	9670	9670	9670	0
9	20240619	195100	575740090	9670	9670	9670	9670	0
10	20240619	195000	575740090	9670	9670	9670	9670	0
11	20240619	194900	575740090	9670	9670	9670	9670	0
12	20240619	194800	575740090	9670	9670	9670	9670	0
13	20240619	194700	575740090	9670	9670	9670	9670	0
14	20240619	194600	575740090	9670	9670	9670	9670	0
15	20240619	194500	575740090	9670	9670	9670	9670	0
16	20240619	194400	575740090	9670	9670	9670	9670	0
17	20240619	194300	575740090	9670	9670	9670	9670	0
18	20240619	194200	575740090	9670	9670	9670	9670	0
19	20240619	194100	575740090	9670	9670	9670	9670	0
20	20240619	194000	575740090	9670	9670	9670	9670	0
21	20240619	193900	575740090	9670	9670	9670	9670	0
22	20240619	193800	575740090	9670	9670	9670	9670	0
23	20240619	193700	575740090	9670	9670	9670	9670	0
24	20240619	193600	575740090	9670	9670	9670	9670	0
25	20240619	193500	575740090	9670	9670	9670	9670	0
26	20240619	193400	575740090	9670	9670	9670	9670	0
27	20240619	193300	575740090	9670	9670	9670	9670	0
28	20240619	193200	575740090	9670	9670	9670	9670	0
29	20240619	193100	575740090	9670	9670	9670	9670	0
30	20240619	193000	575740090	9670	9670	9670	9670	0
31	20240619	192900	575740090	9670	9670	9670	9670	0
32	20240619	192800	575740090	9670	9670	9670	9670	884
33	20240619	192700	575740090	9670	9670	9670	9670	0
34	20240619	192600	575740090	9670	9670	9670	9670	0
35	20240619	192500	575740090	9670	9670	9670	9670	0
36	20240619	192400	575740090	9670	9670	9670	9670	0
37	20240619	192300	575740090	9670	9670	9670	9670	0
38	20240619	192200	575740090	9670	9670	9670	9670	0
39	20240619	192100	575740090	9670	9670	9670	9670	0
40	20240619	192000	575740090	9670	9670	9670	9670	0
41	20240619	191900	575740090	9670	9670	9670	9670	0
42	20240619	191800	575740090	9670	9670	9670	9670	0
43	20240619	191700	575740090	9670	9670	9670	9670	0
44	20240619	191600	575740090	9670	9670	9670	9670	0
45	20240619	191500	575740090	9670	9670	9670	9670	0
46	20240619	191400	575740090	9670	9670	9670	9670	0
47	20240619	191300	575740090	9670	9670	9670	9670	0
48	20240619	191200	575740090	9670	9670	9670	9670	0
49	20240619	191100	575740090	9670	9670	9670	9670	0
50	20240619	191000	575740090	9670	9670	9670	9670	0
51	20240619	190900	575740090	9670	9670	9670	9670	0
52	20240619	190800	575740090	9670	9670	9670	9670	0
53	20240619	190700	575740090	9670	9670	9670	9670	0
54	20240619	190600	575740090	9670	9670	9670	9670	0
55	20240619	190500	575740090	9670	9670	9670	9670	0
56	20240619	190400	575740090	9670	9670	9670	9670	0
57	20240619	190300	575740090	9670	9670	9670	9670	0
58	20240619	190200	575740090	9670	9670	9670	9670	0
59	20240619	190100	575740090	9670	9670	9670	9670	0
60	20240619	190000	575740090	9670	9670	9670	9670	0
61	20240619	185900	575740090	9670	9670	9670	9670	0
62	20240619	185800	575740090	9670	9670	9670	9670	884
63	20240619	185700	575740090	9670	9670	9670	9670	0
64	20240619	185600	575740090	9670	9670	9670	9670	0
65	20240619	185500	575740090	9670	9670	9670	9670	0
66	20240619	185400	575740090	9670	9670	9670	9670	0
67	20240619	185300	575740090	9670	9670	9670	9670	0
68	20240619	185200	575740090	9670	9670	9670	9670	0
69	20240619	185100	575740090	9670	9670	9670	9670	0
70	20240619	185000	575740090	9670	9670	9670	9670	0
71	20240619	184900	575740090	9670	9670	9670	9670	0
72	20240619	184800	575740090	9670	9670	9670	9670	0
73	20240619	184700	575740090	9670	9670	9670	9670	0
74	20240619	184600	575740090	9670	9670	9670	9670	0
75	20240619	184500	575740090	9670	9670	9670	9670	0
76	20240619	184400	575740090	9670	9670	9670	9670	0
77	20240619	184300	575740090	9670	9670	9670	9670	0
78	20240619	184200	575740090	9670	9670	9670	9670	0
79	20240619	184100	575740090	9670	9670	9670	9670	0
80	20240619	184000	575740090	9670	9670	9670	9670	0
81	20240619	183900	575740090	9670	9670	9670	9670	0
82	20240619	183800	575740090	9670	9670	9670	9670	0
83	20240619	183700	575740090	9670	9670	9670	9670	0
84	20240619	183600	575740090	9670	9670	9670	9670	0
85	20240619	183500	575740090	9670	9670	9670	9670	0
86	20240619	183400	575740090	9670	9670	9670	9670	0
87	20240619	183300	575740090	9670	9670	9670	9670	0
88	20240619	183200	575740090	9670	9670	9670	9670	0
89	20240619	183100	575740090	9670	9670	9670	9670	0
90	20240619	183000	575740090	9670	9670	9670	9670	0
91	20240619	182900	575740090	9670	9670	9670	9670	0
92	20240619	182800	575740090	9670	9670	9670	9670	884
93	20240619	182700	575740090	9670	9670	9670	9670	0
94	20240619	182600	575740090	9670	9670	9670	9670	0
95	20240619	182500	575740090	9670	9670	9670	9670	0
96	20240619	182400	575740090	9670	9670	9670	9670	0
97	20240619	182300	575740090	9670	9670	9670	9670	0
98	20240619	182200	575740090	9670	9670	9670	9670	0
99	20240619	182100	575740090	9670	9670	9670	9670	0
100	20240619	182000	575740090	9670	9670	9670	9670	0
101	20240619	181900	575740090	9670	9670	9670	9670	0
102	20240619	181800	575740090	9670	9670	9670	9670	0
103	20240619	181700	575740090	9670	9670	9670	9670	0
104	20240619	181600	575740090	9670	9670	9670	9670	0
105	20240619	181500	575740090	9670	9670	9670	9670	0
106	20240619	181400	575740090	9670	9670	9670	9670	0
107	20240619	181300	575740090	9670	9670	9670	9670	0
108	20240619	181200	575740090	9670	9670	9670	9670	0
109	20240619	181100	575740090	9670	9670	9670	9670	0
110	20240619	181000	575740090	9670	9670	9670	9670	0
111	20240619	180900	575740090	9670	9670	9670	9670	0
112	20240619	180800	575740090	9670	9670	9670	9670	0
113	20240619	180700	575740090	9670	9670	9670	9670	0
114	20240619	180600	575740090	9670	9670	9670	9670	0
115	20240619	180500	575740090	9670	9670	9670	9670	0
116	20240619	180400	575740090	9670	9670	9670	9670	0
117	20240619	180300	575740090	9670	9670	9670	9670	0
118	20240619	180200	575740090	9670	9670	9670	9670	0
119	20240619	180100	575740090	9670	9670	9670	9670	0
120	20240619	180000	575740090	9670	9670	9670	9670	0
121	20240619	175900	575740090	9670	9670	9670	9670	0
122	20240619	175800	575740090	9670	9670	9670	9670	884
123	20240619	175700	575740090	9670	9670	9670	9670	0
124	20240619	175600	575740090	9670	9670	9670	9670	0
125	20240619	175500	575740090	9670	9670	9670	9670	0
126	20240619	175400	575740090	9670	9670	9670	9670	0
127	20240619	175300	575740090	9670	9670	9670	9670	0
128	20240619	175200	575740090	9670	9670	9670	9670	0
129	20240619	175100	575740090	9670	9670	9670	9670	0
130	20240619	175000	575740090	9670	9670	9670	9670	0
131	20240619	174900	575740090	9670	9670	9670	9670	0
132	20240619	174800	575740090	9670	9670	9670	9670	0
133	20240619	174700	575740090	9670	9670	9670	9670	0
134	20240619	174600	575740090	9670	9670	9670	9670	0
135	20240619	174500	575740090	9670	9670	9670	9670	0
136	20240619	174400	575740090	9670	9670	9670	9670	0
137	20240619	174300	575740090	9670	9670	9670	9670	0
138	20240619	174200	575740090	9670	9670	9670	9670	0
139	20240619	174100	575740090	9670	9670	9670	9670	0
140	20240619	174000	575740090	9670	9670	9670	9670	0
141	20240619	173900	575740090	9670	9670	9670	9670	0
142	20240619	173800	575740090	9670	9670	9670	9670	0
143	20240619	173700	575740090	9670	9670	9670	9670	0
144	20240619	173600	575740090	9670	9670	9670	9670	0
145	20240619	173500	575740090	9670	9670	9670	9670	0
146	20240619	173400	575740090	9670	9670	9670	9670	0
147	20240619	173300	575740090	9670	9670	9670	9670	0
148	20240619	173200	575740090	9670	9670	9670	9670	0
149	20240619	173100	575740090	9670	9670	9670	9670	0
150	20240619	173000	575740090	9670	9670	9670	9670	0
151	20240619	172900	575740090	9670	9670	9670	9670	0
152	20240619	172800	575740090	9670	9670	9670	9670	884
153	20240619	172700	575740090	9670	9670	9670	9670	0
154	20240619	172600	575740090	9670	9670	9670	9670	0
155	20240619	172500	575740090	9670	9670	9670	9670	0
156	20240619	172400	575740090	9670	9670	9670	9670	0
157	20240619	172300	575740090	9670	9670	9670	9670	0
158	20240619	172200	575740090	9670	9670	9670	9670	0
159	20240619	172100	575740090	9670	9670	9670	9670	0
160	20240619	172000	575740090	9670	9670	9670	9670	0
161	20240619	171900	575740090	9670	9670	9670	9670	0
162	20240619	171800	575740090	9670	9670	9670	9670	0
163	20240619	171700	575740090	9670	9670	9670	9670	0
164	20240619	171600	575740090	9670	9670	9670	9670	0
165	20240619	171500	575740090	9670	9670	9670	9670	0
166	20240619	171400	575740090	9670	9670	9670	9670	0
167	20240619	171300	575740090	9670	9670	9670	9670	0
168	20240619	171200	575740090	9670	9670	9670	9670	0
169	20240619	171100	575740090	9670	9670	9670	9670	0
170	20240619	171000	575740090	9670	9670	9670	9670	0
171	20240619	170900	575740090	9670	9670	9670	9670	0
172	20240619	170800	575740090	9670	9670	9670	9670	0
173	20240619	170700	575740090	9670	9670	9670	9670	0
174	20240619	170600	575740090	9670	9670	9670	9670	0
175	20240619	170500	575740090	9670	9670	9670	9670	0
176	20240619	170400	575740090	9670	9670	9670	9670	0
177	20240619	170300	575740090	9670	9670	9670	9670	0
178	20240619	170200	575740090	9670	9670	9670	9670	0
179	20240619	170100	575740090	9670	9670	9670	9670	0
180	20240619	170000	575740090	9670	9670	9670	9670	0
181	20240619	165900	575740090	9670	9670	9670	9670	0
182	20240619	165800	575740090	9670	9670	9670	9670	884
183	20240619	165700	575740090	9670	9670	9670	9670	0
184	20240619	165600	575740090	9670	9670	9670	9670	0
185	20240619	165500	575740090	9670	9670	9670	9670	0
186	20240619	165400	575740090	9670	9670	9670	9670	0
187	20240619	165300	575740090	9670	9670	9670	9670	0
188	20240619	165200	575740090	9670	9670	9670	9670	0
189	20240619	165100	575740090	9670	9670	9670	9670	0
190	20240619	165000	575740090	9670	9670	9670	9670	0
191	20240619	164900	575740090	9670	9670	9670	9670	0
192	20240619	164800	575740090	9670	9670	9670	9670	0
193	20240619	164700	575740090	9670	9670	9670	9670	0
194	20240619	164600	575740090	9670	9670	9670	9670	0
195	20240619	164500	575740090	9670	9670	9670	9670	0
196	20240619	164400	575740090	9670	9670	9670	9670	0
197	20240619	164300	575740090	9670	9670	9670	9670	0
198	20240619	164200	575740090	9670	9670	9670	9670	0
199	20240619	164100	575740090	9670	9670	9670	9670	0
200	20240619	164000	575740090	9670	9670	9670	9670	0
201	20240619	163900	575740090	9670	9670	9670	9670	0
202	20240619	163800	575740090	9670	9670	9670	9670	0
203	20240619	163700	575740090	9670	9670	9670	9670	0
204	20240619	163600	575740090	9670	9670	9670	9670	0
205	20240619	163500	575740090	9670	9670	9670	9670	0
206	20240619	163400	575740090	9670	9670	9670	9670	0
207	20240619	163300	575740090	9670	9670	9670	9670	0
208	20240619	163200	575740090	9670	9670	9670	9670	0
209	20240619	163100	575740090	9670	9670	9670	9670	0
210	20240619	163000	575740090	9670	9670	9670	9670	0
211	20240619	162900	575740090	9670	9670	9670	9670	0
212	20240619	162800	575740090	9670	9670	9670	9670	884
213	20240619	162700	575740090	9670	9670	9670	9670	0
214	20240619	162600	575740090	9670	9670	9670	9670	0
215	20240619	162500	575740090	9670	9670	9670	9670	0
216	20240619	162400	575740090	9670	9670	9670	9670	0
217	20240619	162300	575740090	9670	9670	9670	9670	0
218	20240619	162200	575740090	9670	9670	9670	9670	0
219	20240619	162100	575740090	9670	9670	9670	9670	0
220	20240619	162000	575740090	9670	9670	9670	9670	0
221	20240619	161900	575740090	9670	9670	9670	9670	0
222	20240619	161800	575740090	9670	9670	9670	9670	0
223	20240619	161700	575740090	9670	9670	9670	9670	0
224	20240619	161600	575740090	9670	9670	9670	9670	0
225	20240619	161500	575740090	9670	9670	9670	9670	0
226	20240619	161400	575740090	9670	9670	9670	9670	0
227	20240619	161300	575740090	9670	9670	9670	9670	0
228	20240619	161200	575740090	9670	9670	9670	9670	0
229	20240619	161100	575740090	9670	9670	9670	9670	0
230	20240619	161000	575740090	9670	9670	9670	9670	0
231	20240619	160900	575740090	9670	9670	9670	9670	0
232	20240619	160800	575740090	9670	9670	9670	9670	0
233	20240619	160700	575740090	9670	9670	9670	9670	0
234	20240619	160600	575740090	9670	9670	9670	9670	0
235	20240619	160500	575740090	9670	9670	9670	9670	0
236	20240619	160400	575740090	9670	9670	9670	9670	0
237	20240619	160300	575740090	9670	9670	9670	9670	0
238	20240619	160200	575740090	9670	9670	9670	9670	0
239	20240619	160100	575740090	9670	9670	9670	9670	0
240	20240619	160000	575740090	9670	9670	9670	9670	0
241	20240619	155900	575740090	9670	9670	9670	9670	0
242	20240619	155800	575740090	9670	9670	9670	9670	884
243	20240619	155700	575740090	9670	9670	9670	9670	0
244	20240619	155600	575740090	9670	9670	9670	9670	0
245	20240619	155500	575740090	9670	9670	9670	9670	0
246	20240619	155400	575740090	9670	9670	9670	9670	0
247	20240619	155300	575740090	9670	9670	9670	9670	0
248	20240619	155200	575740090	9670	9670	9670	9670	0
249	20240619	155100	575740090	9670	9670	9670	9670	0
250	20240619	155000	575740090	9670	9670	9670	9670	0
251	20240619	154900	575740090	9670	9670	9670	9670	0
252	20240619	154800	575740090	9670	9670	9670	9670	0
253	20240619	154700	575740090	9670	9670	9670	9670	0
254	20240619	154600	575740090	9670	9670	9670	9670	0
255	20240619	154500	575740090	9670	9670	9670	9670	0
256	20240619	154400	575740090	9670	9670	9670	9670	0
257	20240619	154300	575740090	9670	9670	9670	9670	0
258	20240619	154200	575740090	9670	9670	9670	9670	0
259	20240619	154100	575740090	9670	9670	9670	9670	0
260	20240619	154000	575740090	9670	9670	9670	9670	0
261	20240619	153900	575740090	9670	9670	9670	9670	0
262	20240619	153800	575740090	9670	9670	9670	9670	0
263	20240619	153700	575740090	9670	9670	9670	9670	0
264	20240619	153600	575740090	9670	9670	9670	9670	0
265	20240619	153500	575740090	9670	9670	9670	9670	0
266	20240619	153400	575740090	9670	9670	9670	9670	0
267	20240619	153300	575740090	9670	9670	9670	9670	0
268	20240619	153200	575740090	9670	9670	9670	9670	0
269	20240619	153100	575740090	9670	9670	9670	9670	0
270	20240619	153000	575740090	9670	9670	9670	9670	884
271	20240619	152900	567191810	9660	9660	9660	9660	0
272	20240619	152800	567191810	9660	9660	9660	9660	0
273	20240619	152700	567191810	9660	9660	9660	9660	0
274	20240619	152600	567191810	9660	9660	9660	9660	0
275	20240619	152500	567191810	9660	9660	9660	9660	0
276	20240619	152400	567191810	9660	9660	9660	9660	0
277	20240619	152300	567191810	9660	9660	9660	9660	0
278	20240619	152200	567191810	9660	9660	9660	9660	0
279	20240619	152100	567191810	9660	9660	9660	9660	0
280	20240619	152000	567191810	9660	9660	9660	9660	0
281	20240619	151900	567191810	9660	9660	9660	9660	47
282	20240619	151800	566737790	9660	9650	9700	9650	126
283	20240619	151700	565516730	9650	9670	9700	9650	611
284	20240619	151600	559614940	9700	9700	9700	9700	1
285	20240619	151500	559605240	9730	9730	9730	9730	0
286	20240619	151400	559605240	9730	9680	9730	9670	21
287	20240619	151300	559402010	9680	9680	9680	9680	0
288	20240619	151200	559402010	9680	9660	9680	9660	54
289	20240619	151100	558879370	9660	9680	9680	9660	641
290	20240619	151000	552674610	9680	9660	9680	9660	71
291	20240619	150900	551988150	9650	9650	9650	9650	0
292	20240619	150800	551988150	9650	9650	9650	9650	0
293	20240619	150700	551988150	9650	9650	9650	9650	0
294	20240619	150600	551988150	9650	9660	9660	9650	510
295	20240619	150500	547065650	9680	9680	9680	9680	5
296	20240619	150400	547017250	9680	9690	9690	9680	270
297	20240619	150300	544402950	9690	9690	9690	9690	0
298	20240619	150200	544402950	9690	9690	9690	9690	10
299	20240619	150100	544306050	9730	9730	9730	9730	0
300	20240619	150000	544306050	9730	9730	9730	9730	0
301	20240619	145900	544306050	9730	9730	9730	9730	1
302	20240619	145800	544296320	9690	9690	9690	9690	280
303	20240619	145700	541583120	9740	9740	9740	9740	0
304	20240619	145600	541583120	9740	9740	9740	9740	0
305	20240619	145500	541583120	9740	9740	9740	9740	0
306	20240619	145400	541583120	9740	9740	9740	9740	100
307	20240619	145300	540609120	9740	9740	9740	9740	205
308	20240619	145200	538612420	9740	9740	9740	9740	0
309	20240619	145100	538612420	9740	9740	9740	9740	1
310	20240619	145000	538602680	9750	9750	9750	9750	20
311	20240619	144900	538407680	9760	9760	9760	9760	0
312	20240619	144800	538407680	9760	9680	9760	9680	6266
313	20240619	144700	477521230	9660	9660	9660	9660	10
314	20240619	144600	477424630	9660	9660	9660	9660	0
315	20240619	144500	477424630	9660	9660	9660	9660	173
316	20240619	144400	475753450	9660	9660	9660	9660	0
317	20240619	144300	475753450	9660	9660	9660	9660	1178
318	20240619	144200	464373970	9660	9670	9670	9660	483
319	20240619	144100	459706990	9670	9670	9670	9670	0
320	20240619	144000	459706990	9670	9670	9670	9670	0
321	20240619	143900	459706990	9670	9670	9670	9660	669
322	20240619	143800	453243840	9680	9680	9680	9680	0
323	20240619	143700	453243840	9680	9680	9680	9680	0
324	20240619	143600	453243840	9680	9680	9680	9680	101
325	20240619	143500	452266160	9670	9680	9680	9670	11
326	20240619	143400	452159780	9690	9690	9690	9690	0
327	20240619	143300	452159780	9690	9690	9690	9690	0
328	20240619	143200	452159780	9690	9690	9690	9690	0
329	20240619	143100	452159780	9690	9690	9690	9690	30
330	20240619	143000	451869080	9690	9690	9690	9690	1
331	20240619	142900	451859390	9690	9690	9690	9690	0
332	20240619	142800	451859390	9690	9660	9690	9660	11
333	20240619	142700	451753100	9660	9670	9670	9660	356
334	20240619	142600	448311330	9670	9670	9670	9670	10
335	20240619	142500	448214630	9690	9690	9690	9690	0
336	20240619	142400	448214630	9690	9680	9690	9680	16
337	20240619	142300	448059740	9690	9690	9690	9690	0
338	20240619	142200	448059740	9690	9690	9690	9690	170
339	20240619	142100	446412440	9720	9720	9720	9720	0
340	20240619	142000	446412440	9720	9680	9720	9680	21
341	20240619	141900	446209120	9680	9680	9680	9680	0
342	20240619	141800	446209120	9680	9680	9680	9680	0
343	20240619	141700	446209120	9680	9680	9680	9680	0
344	20240619	141600	446209120	9680	9680	9680	9680	20
345	20240619	141500	446015520	9680	9680	9680	9680	0
346	20240619	141400	446015520	9680	9680	9680	9680	0
347	20240619	141300	446015520	9680	9680	9680	9680	214
348	20240619	141200	443944000	9750	9750	9750	9750	0
349	20240619	141100	443944000	9750	9750	9750	9750	0
350	20240619	141000	443944000	9750	9750	9750	9750	0
351	20240619	140900	443944000	9750	9750	9750	9750	0
352	20240619	140800	443944000	9750	9750	9750	9750	0
353	20240619	140700	443944000	9750	9750	9750	9750	0
354	20240619	140600	443944000	9750	9750	9750	9750	0
355	20240619	140500	443944000	9750	9750	9750	9750	0
356	20240619	140400	443944000	9750	9680	9750	9680	490
357	20240619	140300	439180000	9680	9680	9680	9680	8
358	20240619	140200	439102560	9680	9680	9680	9680	1
359	20240619	140100	439092880	9670	9670	9670	9670	10
360	20240619	140000	438996180	9680	9680	9680	9680	0
361	20240619	135900	438996180	9680	9680	9680	9680	0
362	20240619	135800	438996180	9680	9680	9680	9680	0
363	20240619	135700	438996180	9680	9680	9680	9680	3
364	20240619	135600	438967140	9690	9690	9690	9690	0
365	20240619	135500	438967140	9690	9690	9690	9690	25
366	20240619	135400	438724890	9690	9690	9690	9690	0
367	20240619	135300	438724890	9690	9690	9690	9690	0
368	20240619	135200	438724890	9690	9690	9690	9690	0
369	20240619	135100	438724890	9690	9690	9690	9690	0
370	20240619	135000	438724890	9690	9690	9690	9690	15
371	20240619	134900	438579540	9690	9690	9690	9690	0
372	20240619	134800	438579540	9690	9690	9690	9690	0
373	20240619	134700	438579540	9690	9690	9690	9690	0
374	20240619	134600	438579540	9690	9660	9690	9660	24
375	20240619	134500	438347280	9660	9660	9660	9660	0
376	20240619	134400	438347280	9660	9680	9680	9660	1800
377	20240619	134300	420943490	9680	9680	9680	9680	0
378	20240619	134200	420943490	9680	9680	9680	9680	20
379	20240619	134100	420749890	9680	9680	9680	9680	0
380	20240619	134000	420749890	9680	9680	9680	9680	0
381	20240619	133900	420749890	9680	9680	9680	9680	100
382	20240619	133800	419781890	9680	9680	9680	9680	20
383	20240619	133700	419588290	9680	9680	9680	9680	20
384	20240619	133600	419394690	9680	9680	9680	9680	0
385	20240619	133500	419394690	9680	9680	9680	9680	0
386	20240619	133400	419394690	9680	9680	9680	9680	320
387	20240619	133300	416297090	9690	9690	9690	9690	0
388	20240619	133200	416297090	9690	9690	9690	9690	6
389	20240619	133100	416238950	9710	9710	9710	9710	0
390	20240619	133000	416238950	9710	9710	9710	9710	0
391	20240619	132900	416238950	9710	9710	9710	9710	0
392	20240619	132800	416238950	9710	9710	9710	9710	0
393	20240619	132700	416238950	9710	9710	9710	9710	0
394	20240619	132600	416238950	9710	9710	9710	9710	1
395	20240619	132500	416229240	9680	9680	9680	9680	0
396	20240619	132400	416229240	9680	9680	9680	9680	15
397	20240619	132300	416084040	9680	9680	9680	9680	0
398	20240619	132200	416084040	9680	9680	9680	9680	100
399	20240619	132100	415116040	9680	9680	9680	9680	10
400	20240619	132000	415019240	9670	9670	9670	9670	97
401	20240619	131900	414081250	9670	9670	9670	9670	1037
402	20240619	131800	404053460	9680	9680	9680	9680	29
403	20240619	131700	403772740	9670	9670	9670	9670	5
404	20240619	131600	403724390	9680	9680	9680	9680	1
405	20240619	131500	403714710	9670	9670	9670	9670	17
406	20240619	131400	403550320	9680	9680	9680	9680	10
407	20240619	131300	403453520	9670	9670	9670	9670	0
408	20240619	131200	403453520	9670	9670	9670	9670	0
409	20240619	131100	403453520	9670	9680	9680	9670	11
410	20240619	131000	403347140	9680	9680	9680	9680	43
411	20240619	130900	402930900	9690	9690	9690	9690	1
412	20240619	130800	402921210	9680	9680	9680	9680	10
413	20240619	130700	402824410	9690	9690	9690	9690	35
414	20240619	130600	402485260	9680	9680	9680	9680	50
415	20240619	130500	402001260	9670	9670	9670	9670	0
416	20240619	130400	402001260	9670	9670	9670	9670	20
417	20240619	130300	401807860	9670	9670	9670	9670	0
418	20240619	130200	401807860	9670	9670	9670	9670	1000
419	20240619	130100	392137860	9660	9660	9660	9660	8
420	20240619	130000	392060580	9670	9670	9670	9670	8
421	20240619	125900	391983220	9700	9700	9700	9700	0
422	20240619	125800	391983220	9700	9700	9700	9700	0
423	20240619	125700	391983220	9700	9700	9700	9700	0
424	20240619	125600	391983220	9700	9700	9700	9700	0
425	20240619	125500	391983220	9700	9700	9700	9700	1
426	20240619	125400	391973520	9680	9710	9710	9680	3
427	20240619	125300	391944450	9660	9670	9670	9660	30
428	20240619	125200	391654640	9710	9710	9710	9710	0
429	20240619	125100	391654640	9710	9670	9710	9670	64
430	20240619	125000	391035720	9670	9680	9680	9670	216
431	20240619	124900	388946000	9710	9710	9710	9710	0
432	20240619	124800	388946000	9710	9710	9710	9710	30
433	20240619	124700	388654700	9670	9670	9670	9670	19
434	20240619	124600	388470970	9710	9710	9710	9710	0
435	20240619	124500	388470970	9710	9670	9710	9670	42
436	20240619	124400	388063550	9710	9710	9710	9710	0
437	20240619	124300	388063550	9710	9710	9710	9710	0
438	20240619	124200	388063550	9710	9710	9710	9710	0
439	20240619	124100	388063550	9710	9710	9710	9710	0
440	20240619	124000	388063550	9710	9710	9710	9710	0
441	20240619	123900	388063550	9710	9710	9710	9710	0
442	20240619	123800	388063550	9710	9710	9710	9710	0
443	20240619	123700	388063550	9710	9710	9710	9710	0
444	20240619	123600	388063550	9710	9710	9710	9710	0
445	20240619	123500	388063550	9710	9710	9710	9710	0
446	20240619	123400	388063550	9710	9710	9710	9710	200
447	20240619	123300	386121550	9710	9710	9710	9710	1
448	20240619	123200	386111840	9720	9720	9720	9720	0
449	20240619	123100	386111840	9720	9690	9720	9690	101
450	20240619	123000	385133120	9690	9660	9690	9660	44
451	20240619	122900	384708050	9660	9670	9670	9660	170
452	20240619	122800	383065830	9710	9710	9710	9710	2
453	20240619	122700	383046410	9710	9710	9710	9710	0
454	20240619	122600	383046410	9710	9670	9710	9670	11
455	20240619	122500	382940000	9670	9710	9710	9670	31
456	20240619	122400	382640190	9670	9660	9670	9660	561
457	20240619	122300	377220330	9660	9660	9660	9660	1664
458	20240619	122200	361146090	9670	9670	9670	9670	80
459	20240619	122100	360372490	9670	9670	9670	9670	9
460	20240619	122000	360285460	9670	9660	9670	9660	33
461	20240619	121900	359966670	9660	9660	9660	9660	0
462	20240619	121800	359966670	9660	9660	9660	9660	10
463	20240619	121700	359870070	9670	9670	9670	9670	22
464	20240619	121600	359657330	9670	9680	9700	9670	25
465	20240619	121500	359415410	9670	9670	9670	9670	25
466	20240619	121400	359173660	9670	9670	9670	9670	85
467	20240619	121300	358351710	9670	9670	9670	9670	20
468	20240619	121200	358158310	9670	9670	9670	9670	453
469	20240619	121100	353777800	9670	9670	9670	9670	0
470	20240619	121000	353777800	9670	9680	9680	9670	1501
471	20240619	120900	339249650	9710	9710	9710	9710	0
472	20240619	120800	339249650	9710	9710	9710	9710	0
473	20240619	120700	339249650	9710	9680	9710	9680	11
474	20240619	120600	339143140	9720	9720	9720	9720	0
475	20240619	120500	339143140	9720	9680	9720	9680	9
476	20240619	120400	339055980	9690	9700	9700	9690	305
477	20240619	120300	336099550	9720	9700	9720	9700	111
478	20240619	120200	335022790	9740	9740	9740	9740	1
479	20240619	120100	335013050	9700	9700	9700	9700	109
480	20240619	120000	333955750	9690	9690	9690	9690	214
481	20240619	115900	331882090	9700	9700	9700	9700	3
482	20240619	115800	331852990	9740	9740	9740	9740	0
483	20240619	115700	331852990	9740	9740	9740	9740	0
484	20240619	115600	331852990	9740	9740	9740	9740	1
485	20240619	115500	331843250	9690	9690	9690	9690	10
486	20240619	115400	331746350	9740	9740	9740	9740	0
487	20240619	115300	331746350	9740	9740	9740	9740	1
488	20240619	115200	331736610	9700	9700	9700	9700	1
489	20240619	115100	331726910	9740	9740	9740	9740	1
490	20240619	115000	331717170	9690	9690	9690	9690	0
491	20240619	114900	331717170	9690	9690	9690	9690	356
492	20240619	114800	328267530	9750	9750	9750	9750	0
493	20240619	114700	328267530	9750	9750	9750	9750	0
494	20240619	114600	328267530	9750	9750	9750	9750	0
495	20240619	114500	328267530	9750	9750	9750	9750	0
496	20240619	114400	328267530	9750	9750	9750	9750	0
497	20240619	114300	328267530	9750	9750	9750	9750	0
498	20240619	114200	328267530	9750	9750	9750	9750	0
499	20240619	114100	328267530	9750	9750	9750	9750	10
500	20240619	114000	328170030	9750	9690	9750	9690	19
501	20240619	113900	327985860	9690	9690	9690	9690	91
502	20240619	113800	327104070	9690	9690	9690	9690	170
503	20240619	113700	325456770	9690	9690	9690	9690	1
504	20240619	113600	325447080	9680	9680	9680	9680	15
505	20240619	113500	325301880	9680	9690	9690	9680	101
506	20240619	113400	324323200	9680	9680	9680	9680	0
507	20240619	113300	324323200	9680	9680	9680	9680	1
508	20240619	113200	324313520	9680	9690	9690	9680	1017
509	20240619	113100	314468860	9680	9680	9680	9680	696
510	20240619	113000	307731580	9680	9680	9680	9680	431
511	20240619	112900	303559500	9680	9690	9690	9680	723
512	20240619	112800	296554480	9700	9700	9700	9700	427
513	20240619	112700	292412580	9700	9700	9700	9700	0
514	20240619	112600	292412580	9700	9700	9700	9700	0
515	20240619	112500	292412580	9700	9710	9710	9700	53
516	20240619	112400	291898430	9710	9710	9710	9710	0
517	20240619	112300	291898430	9710	9710	9710	9710	0
518	20240619	112200	291898430	9710	9710	9710	9710	19
519	20240619	112100	291713940	9730	9730	9730	9730	3
520	20240619	112000	291684750	9730	9730	9730	9730	54
521	20240619	111900	291159330	9730	9730	9730	9730	0
522	20240619	111800	291159330	9730	9730	9730	9730	0
523	20240619	111700	291159330	9730	9730	9730	9710	53
524	20240619	111600	290643840	9730	9730	9730	9730	281
525	20240619	111500	287909710	9730	9720	9730	9720	20
526	20240619	111400	287715230	9720	9720	9720	9720	88
527	20240619	111300	286859870	9720	9720	9720	9720	10
528	20240619	111200	286762670	9730	9730	9730	9730	0
529	20240619	111100	286762670	9730	9730	9730	9730	0
530	20240619	111000	286762670	9730	9730	9730	9730	26
531	20240619	110900	286509690	9730	9730	9730	9730	308
532	20240619	110800	283512850	9730	9730	9730	9730	0
533	20240619	110700	283512850	9730	9730	9730	9730	20
534	20240619	110600	283318250	9730	9730	9730	9730	0
535	20240619	110500	283318250	9730	9730	9730	9730	0
536	20240619	110400	283318250	9730	9730	9730	9730	0
537	20240619	110300	283318250	9730	9730	9730	9730	0
538	20240619	110200	283318250	9730	9730	9730	9730	0
539	20240619	110100	283318250	9730	9730	9730	9730	1
540	20240619	110000	283308520	9720	9720	9720	9720	90
541	20240619	105900	282433720	9720	9720	9720	9720	0
542	20240619	105800	282433720	9720	9720	9720	9720	11
543	20240619	105700	282326800	9720	9720	9720	9720	114
544	20240619	105600	281218720	9700	9700	9700	9700	0
545	20240619	105500	281218720	9700	9700	9700	9700	0
546	20240619	105400	281218720	9700	9700	9700	9700	451
547	20240619	105300	276844020	9700	9700	9700	9700	1
548	20240619	105200	276834320	9700	9700	9700	9700	1
549	20240619	105100	276824620	9720	9720	9720	9720	0
550	20240619	105000	276824620	9720	9720	9720	9720	1
551	20240619	104900	276814900	9720	9720	9720	9720	524
552	20240619	104800	271721620	9690	9690	9690	9690	31
553	20240619	104700	271421230	9720	9690	9720	9690	2568
554	20240619	104600	246504120	9690	9690	9690	9690	10
555	20240619	104500	246407220	9690	9690	9690	9690	0
556	20240619	104400	246407220	9690	9690	9690	9690	2
557	20240619	104300	246387840	9690	9690	9690	9690	20
558	20240619	104200	246194040	9690	9690	9690	9690	48
559	20240619	104100	245728920	9710	9710	9710	9710	5
560	20240619	104000	245680370	9700	9700	9700	9700	0
561	20240619	103900	245680370	9700	9700	9700	9700	91
562	20240619	103800	244797670	9700	9700	9700	9700	108
563	20240619	103700	243750070	9700	9700	9700	9700	0
564	20240619	103600	243750070	9700	9700	9700	9700	98
565	20240619	103500	242799470	9680	9680	9680	9680	879
566	20240619	103400	234290750	9690	9690	9690	9680	125
567	20240619	103300	233080470	9690	9690	9690	9690	12
568	20240619	103200	232964190	9680	9670	9680	9670	153
569	20240619	103100	231483340	9690	9690	9690	9690	0
570	20240619	103000	231483340	9690	9690	9690	9690	1
571	20240619	102900	231473650	9690	9690	9690	9690	0
572	20240619	102800	231473650	9690	9690	9690	9690	0
573	20240619	102700	231473650	9690	9690	9690	9690	1
574	20240619	102600	231463960	9650	9650	9650	9650	0
575	20240619	102500	231463960	9650	9650	9650	9650	2
576	20240619	102400	231444660	9650	9650	9650	9650	10
577	20240619	102300	231348160	9650	9650	9650	9650	30
578	20240619	102200	231058660	9700	9650	9700	9650	948
579	20240619	102100	221902730	9660	9670	9670	9650	1048
580	20240619	102000	211776300	9680	9690	9690	9680	1107
581	20240619	101900	201059170	9700	9710	9710	9700	519
582	20240619	101800	196024770	9710	9710	9710	9710	10
583	20240619	101700	195927670	9700	9700	9700	9700	0
584	20240619	101600	195927670	9700	9710	9710	9700	640
585	20240619	101500	189719560	9710	9710	9710	9710	0
586	20240619	101400	189719560	9710	9720	9720	9710	99
587	20240619	101300	188757870	9720	9720	9720	9720	0
588	20240619	101200	188757870	9720	9720	9720	9720	1
589	20240619	101100	188748150	9710	9710	9710	9710	11
590	20240619	101000	188641340	9710	9710	9710	9710	9
591	20240619	100900	188553950	9710	9700	9710	9700	146
592	20240619	100800	187136380	9690	9690	9700	9690	613
593	20240619	100700	181191410	9700	9700	9700	9700	13
594	20240619	100600	181065310	9700	9700	9700	9700	2
595	20240619	100500	181045910	9690	9690	9690	9690	0
596	20240619	100400	181045910	9690	9700	9700	9690	13
597	20240619	100300	180919910	9690	9690	9690	9690	1
598	20240619	100200	180910220	9700	9700	9700	9700	0
599	20240619	100100	180910220	9700	9690	9700	9690	31
600	20240619	100000	180609720	9700	9710	9710	9700	11
601	20240619	095900	180503010	9690	9690	9690	9690	28
602	20240619	095800	180231690	9710	9710	9710	9710	0
603	20240619	095700	180231690	9710	9710	9710	9710	1
604	20240619	095600	180221980	9680	9700	9700	9680	738
605	20240619	095500	173073990	9700	9700	9700	9700	0
606	20240619	095400	173073990	9700	9700	9700	9700	100
607	20240619	095300	172103990	9710	9720	9720	9710	374
608	20240619	095200	168472440	9710	9710	9710	9710	0
609	20240619	095100	168472440	9710	9710	9710	9710	43
610	20240619	095000	168054910	9700	9700	9700	9700	23
611	20240619	094900	167831810	9710	9710	9710	9710	3
612	20240619	094800	167802680	9720	9710	9720	9710	42
613	20240619	094700	167394850	9720	9720	9720	9720	1
614	20240619	094600	167385130	9700	9690	9700	9690	118
615	20240619	094500	166241610	9700	9710	9710	9700	2976
616	20240619	094400	137372420	9720	9720	9720	9720	25
617	20240619	094300	137129420	9730	9730	9730	9730	1
618	20240619	094200	137119690	9720	9720	9720	9720	100
619	20240619	094100	136147690	9720	9710	9730	9710	36
620	20240619	094000	135797930	9730	9730	9730	9730	1
621	20240619	093900	135788200	9720	9730	9730	9720	122
622	20240619	093800	134601190	9730	9730	9730	9730	0
623	20240619	093700	134601190	9730	9730	9730	9710	3
624	20240619	093600	134572020	9710	9700	9710	9700	363
625	20240619	093500	131050830	9710	9700	9710	9700	108
626	20240619	093400	130003220	9700	9710	9710	9700	1818
627	20240619	093300	112368490	9700	9720	9720	9700	667
628	20240619	093200	105893090	9730	9730	9730	9730	0
629	20240619	093100	105893090	9730	9730	9730	9730	89
630	20240619	093000	105027120	9730	9750	9750	9730	42
631	20240619	092900	104617840	9750	9750	9750	9750	33
632	20240619	092800	104296090	9750	9750	9750	9750	91
633	20240619	092700	103408840	9750	9710	9750	9710	1186
634	20240619	092600	91873300	9730	9730	9730	9730	245
635	20240619	092500	89489450	9730	9750	9750	9730	72
636	20240619	092400	88787670	9690	9750	9750	9690	1942
637	20240619	092300	69885260	9770	9770	9770	9770	1
638	20240619	092200	69875490	9770	9770	9770	9740	5
639	20240619	092100	69826700	9770	9770	9770	9770	500
640	20240619	092000	64941700	9770	9770	9770	9770	0
641	20240619	091900	64941700	9770	9750	9770	9750	11
642	20240619	091800	64834430	9750	9760	9760	9750	112
643	20240619	091700	63741820	9770	9770	9770	9770	119
644	20240619	091600	62579190	9760	9770	9770	9760	331
645	20240619	091500	59348620	9760	9760	9760	9760	215
646	20240619	091400	57250220	9760	9760	9760	9760	330
647	20240619	091300	54029420	9760	9720	9760	9720	33
648	20240619	091200	53707380	9720	9720	9720	9720	0
649	20240619	091100	53707380	9720	9720	9720	9720	13
650	20240619	091000	53581020	9720	9720	9720	9720	0
651	20240619	090900	53581020	9720	9720	9720	9720	1
652	20240619	090800	53571300	9710	9740	9740	9710	527
653	20240619	090700	48450160	9740	9740	9740	9740	156
654	20240619	090600	46930720	9720	9720	9720	9720	541
655	20240619	090500	41672200	9720	9740	9740	9720	126
656	20240619	090400	40447080	9740	9740	9740	9740	4
657	20240619	090300	40408120	9720	9750	9750	9720	634
658	20240619	090200	34238080	9760	9790	9790	9760	504
659	20240619	090100	29309530	9800	9800	9800	9800	50
660	20240619	090000	28819530	9800	9810	9810	9770	2923