KissMeData/199550/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	203300	449499730	8930	8930	8930	8930	1474
3	20240619	203200	449499730	8930	8930	8930	8930	0
4	20240619	203100	449499730	8930	8930	8930	8930	0
5	20240619	203000	449499730	8930	8930	8930	8930	0
6	20240619	202900	449499730	8930	8930	8930	8930	0
7	20240619	202800	449499730	8930	8930	8930	8930	0
8	20240619	202700	449499730	8930	8930	8930	8930	0
9	20240619	202600	449499730	8930	8930	8930	8930	0
10	20240619	202500	449499730	8930	8930	8930	8930	0
11	20240619	202400	449499730	8930	8930	8930	8930	0
12	20240619	202300	449499730	8930	8930	8930	8930	0
13	20240619	202200	449499730	8930	8930	8930	8930	0
14	20240619	202100	449499730	8930	8930	8930	8930	0
15	20240619	202000	449499730	8930	8930	8930	8930	0
16	20240619	201900	449499730	8930	8930	8930	8930	0
17	20240619	201800	449499730	8930	8930	8930	8930	0
18	20240619	201700	449499730	8930	8930	8930	8930	0
19	20240619	201600	449499730	8930	8930	8930	8930	0
20	20240619	201500	449499730	8930	8930	8930	8930	0
21	20240619	201400	449499730	8930	8930	8930	8930	0
22	20240619	201300	449499730	8930	8930	8930	8930	0
23	20240619	201200	449499730	8930	8930	8930	8930	0
24	20240619	201100	449499730	8930	8930	8930	8930	0
25	20240619	201000	449499730	8930	8930	8930	8930	0
26	20240619	200900	449499730	8930	8930	8930	8930	0
27	20240619	200800	449499730	8930	8930	8930	8930	0
28	20240619	200700	449499730	8930	8930	8930	8930	0
29	20240619	200600	449499730	8930	8930	8930	8930	0
30	20240619	200500	449499730	8930	8930	8930	8930	0
31	20240619	200400	449499730	8930	8930	8930	8930	0
32	20240619	200300	449499730	8930	8930	8930	8930	1474
33	20240619	200200	449499730	8930	8930	8930	8930	0
34	20240619	200100	449499730	8930	8930	8930	8930	0
35	20240619	200000	449499730	8930	8930	8930	8930	0
36	20240619	195900	449499730	8930	8930	8930	8930	0
37	20240619	195800	449499730	8930	8930	8930	8930	0
38	20240619	195700	449499730	8930	8930	8930	8930	0
39	20240619	195600	449499730	8930	8930	8930	8930	0
40	20240619	195500	449499730	8930	8930	8930	8930	0
41	20240619	195400	449499730	8930	8930	8930	8930	0
42	20240619	195300	449499730	8930	8930	8930	8930	0
43	20240619	195200	449499730	8930	8930	8930	8930	0
44	20240619	195100	449499730	8930	8930	8930	8930	0
45	20240619	195000	449499730	8930	8930	8930	8930	0
46	20240619	194900	449499730	8930	8930	8930	8930	0
47	20240619	194800	449499730	8930	8930	8930	8930	0
48	20240619	194700	449499730	8930	8930	8930	8930	0
49	20240619	194600	449499730	8930	8930	8930	8930	0
50	20240619	194500	449499730	8930	8930	8930	8930	0
51	20240619	194400	449499730	8930	8930	8930	8930	0
52	20240619	194300	449499730	8930	8930	8930	8930	0
53	20240619	194200	449499730	8930	8930	8930	8930	0
54	20240619	194100	449499730	8930	8930	8930	8930	0
55	20240619	194000	449499730	8930	8930	8930	8930	0
56	20240619	193900	449499730	8930	8930	8930	8930	0
57	20240619	193800	449499730	8930	8930	8930	8930	0
58	20240619	193700	449499730	8930	8930	8930	8930	0
59	20240619	193600	449499730	8930	8930	8930	8930	0
60	20240619	193500	449499730	8930	8930	8930	8930	0
61	20240619	193400	449499730	8930	8930	8930	8930	0
62	20240619	193300	449499730	8930	8930	8930	8930	1474
63	20240619	193200	449499730	8930	8930	8930	8930	0
64	20240619	193100	449499730	8930	8930	8930	8930	0
65	20240619	193000	449499730	8930	8930	8930	8930	0
66	20240619	192900	449499730	8930	8930	8930	8930	0
67	20240619	192800	449499730	8930	8930	8930	8930	0
68	20240619	192700	449499730	8930	8930	8930	8930	0
69	20240619	192600	449499730	8930	8930	8930	8930	0
70	20240619	192500	449499730	8930	8930	8930	8930	0
71	20240619	192400	449499730	8930	8930	8930	8930	0
72	20240619	192300	449499730	8930	8930	8930	8930	0
73	20240619	192200	449499730	8930	8930	8930	8930	0
74	20240619	192100	449499730	8930	8930	8930	8930	0
75	20240619	192000	449499730	8930	8930	8930	8930	0
76	20240619	191900	449499730	8930	8930	8930	8930	0
77	20240619	191800	449499730	8930	8930	8930	8930	0
78	20240619	191700	449499730	8930	8930	8930	8930	0
79	20240619	191600	449499730	8930	8930	8930	8930	0
80	20240619	191500	449499730	8930	8930	8930	8930	0
81	20240619	191400	449499730	8930	8930	8930	8930	0
82	20240619	191300	449499730	8930	8930	8930	8930	0
83	20240619	191200	449499730	8930	8930	8930	8930	0
84	20240619	191100	449499730	8930	8930	8930	8930	0
85	20240619	191000	449499730	8930	8930	8930	8930	0
86	20240619	190900	449499730	8930	8930	8930	8930	0
87	20240619	190800	449499730	8930	8930	8930	8930	0
88	20240619	190700	449499730	8930	8930	8930	8930	0
89	20240619	190600	449499730	8930	8930	8930	8930	0
90	20240619	190500	449499730	8930	8930	8930	8930	0
91	20240619	190400	449499730	8930	8930	8930	8930	0
92	20240619	190300	449499730	8930	8930	8930	8930	1474
93	20240619	190200	449499730	8930	8930	8930	8930	0
94	20240619	190100	449499730	8930	8930	8930	8930	0
95	20240619	190000	449499730	8930	8930	8930	8930	0
96	20240619	185900	449499730	8930	8930	8930	8930	0
97	20240619	185800	449499730	8930	8930	8930	8930	0
98	20240619	185700	449499730	8930	8930	8930	8930	0
99	20240619	185600	449499730	8930	8930	8930	8930	0
100	20240619	185500	449499730	8930	8930	8930	8930	0
101	20240619	185400	449499730	8930	8930	8930	8930	0
102	20240619	185300	449499730	8930	8930	8930	8930	0
103	20240619	185200	449499730	8930	8930	8930	8930	0
104	20240619	185100	449499730	8930	8930	8930	8930	0
105	20240619	185000	449499730	8930	8930	8930	8930	0
106	20240619	184900	449499730	8930	8930	8930	8930	0
107	20240619	184800	449499730	8930	8930	8930	8930	0
108	20240619	184700	449499730	8930	8930	8930	8930	0
109	20240619	184600	449499730	8930	8930	8930	8930	0
110	20240619	184500	449499730	8930	8930	8930	8930	0
111	20240619	184400	449499730	8930	8930	8930	8930	0
112	20240619	184300	449499730	8930	8930	8930	8930	0
113	20240619	184200	449499730	8930	8930	8930	8930	0
114	20240619	184100	449499730	8930	8930	8930	8930	0
115	20240619	184000	449499730	8930	8930	8930	8930	0
116	20240619	183900	449499730	8930	8930	8930	8930	0
117	20240619	183800	449499730	8930	8930	8930	8930	0
118	20240619	183700	449499730	8930	8930	8930	8930	0
119	20240619	183600	449499730	8930	8930	8930	8930	0
120	20240619	183500	449499730	8930	8930	8930	8930	0
121	20240619	183400	449499730	8930	8930	8930	8930	0
122	20240619	183300	449499730	8930	8930	8930	8930	1474
123	20240619	183200	449499730	8930	8930	8930	8930	0
124	20240619	183100	449499730	8930	8930	8930	8930	0
125	20240619	183000	449499730	8930	8930	8930	8930	0
126	20240619	182900	449499730	8930	8930	8930	8930	0
127	20240619	182800	449499730	8930	8930	8930	8930	0
128	20240619	182700	449499730	8930	8930	8930	8930	0
129	20240619	182600	449499730	8930	8930	8930	8930	0
130	20240619	182500	449499730	8930	8930	8930	8930	0
131	20240619	182400	449499730	8930	8930	8930	8930	0
132	20240619	182300	449499730	8930	8930	8930	8930	0
133	20240619	182200	449499730	8930	8930	8930	8930	0
134	20240619	182100	449499730	8930	8930	8930	8930	0
135	20240619	182000	449499730	8930	8930	8930	8930	0
136	20240619	181900	449499730	8930	8930	8930	8930	0
137	20240619	181800	449499730	8930	8930	8930	8930	0
138	20240619	181700	449499730	8930	8930	8930	8930	0
139	20240619	181600	449499730	8930	8930	8930	8930	0
140	20240619	181500	449499730	8930	8930	8930	8930	0
141	20240619	181400	449499730	8930	8930	8930	8930	0
142	20240619	181300	449499730	8930	8930	8930	8930	0
143	20240619	181200	449499730	8930	8930	8930	8930	0
144	20240619	181100	449499730	8930	8930	8930	8930	0
145	20240619	181000	449499730	8930	8930	8930	8930	0
146	20240619	180900	449499730	8930	8930	8930	8930	0
147	20240619	180800	449499730	8930	8930	8930	8930	0
148	20240619	180700	449499730	8930	8930	8930	8930	0
149	20240619	180600	449499730	8930	8930	8930	8930	0
150	20240619	180500	449499730	8930	8930	8930	8930	0
151	20240619	180400	449499730	8930	8930	8930	8930	0
152	20240619	180300	449499730	8930	8930	8930	8930	1474
153	20240619	180200	449499730	8930	8930	8930	8930	0
154	20240619	180100	449499730	8930	8930	8930	8930	0
155	20240619	180000	449499730	8930	8930	8930	8930	0
156	20240619	175900	449499730	8930	8930	8930	8930	0
157	20240619	175800	449499730	8930	8930	8930	8930	0
158	20240619	175700	449499730	8930	8930	8930	8930	0
159	20240619	175600	449499730	8930	8930	8930	8930	0
160	20240619	175500	449499730	8930	8930	8930	8930	0
161	20240619	175400	449499730	8930	8930	8930	8930	0
162	20240619	175300	449499730	8930	8930	8930	8930	0
163	20240619	175200	449499730	8930	8930	8930	8930	0
164	20240619	175100	449499730	8930	8930	8930	8930	0
165	20240619	175000	449499730	8930	8930	8930	8930	0
166	20240619	174900	449499730	8930	8930	8930	8930	0
167	20240619	174800	449499730	8930	8930	8930	8930	0
168	20240619	174700	449499730	8930	8930	8930	8930	0
169	20240619	174600	449499730	8930	8930	8930	8930	0
170	20240619	174500	449499730	8930	8930	8930	8930	0
171	20240619	174400	449499730	8930	8930	8930	8930	0
172	20240619	174300	449499730	8930	8930	8930	8930	0
173	20240619	174200	449499730	8930	8930	8930	8930	0
174	20240619	174100	449499730	8930	8930	8930	8930	0
175	20240619	174000	449499730	8930	8930	8930	8930	0
176	20240619	173900	449499730	8930	8930	8930	8930	0
177	20240619	173800	449499730	8930	8930	8930	8930	0
178	20240619	173700	449499730	8930	8930	8930	8930	0
179	20240619	173600	449499730	8930	8930	8930	8930	0
180	20240619	173500	449499730	8930	8930	8930	8930	0
181	20240619	173400	449499730	8930	8930	8930	8930	0
182	20240619	173300	449499730	8930	8930	8930	8930	1474
183	20240619	173200	449499730	8930	8930	8930	8930	0
184	20240619	173100	449499730	8930	8930	8930	8930	0
185	20240619	173000	449499730	8930	8930	8930	8930	0
186	20240619	172900	449499730	8930	8930	8930	8930	0
187	20240619	172800	449499730	8930	8930	8930	8930	0
188	20240619	172700	449499730	8930	8930	8930	8930	0
189	20240619	172600	449499730	8930	8930	8930	8930	0
190	20240619	172500	449499730	8930	8930	8930	8930	0
191	20240619	172400	449499730	8930	8930	8930	8930	0
192	20240619	172300	449499730	8930	8930	8930	8930	0
193	20240619	172200	449499730	8930	8930	8930	8930	0
194	20240619	172100	449499730	8930	8930	8930	8930	0
195	20240619	172000	449499730	8930	8930	8930	8930	0
196	20240619	171900	449499730	8930	8930	8930	8930	0
197	20240619	171800	449499730	8930	8930	8930	8930	0
198	20240619	171700	449499730	8930	8930	8930	8930	0
199	20240619	171600	449499730	8930	8930	8930	8930	0
200	20240619	171500	449499730	8930	8930	8930	8930	0
201	20240619	171400	449499730	8930	8930	8930	8930	0
202	20240619	171300	449499730	8930	8930	8930	8930	0
203	20240619	171200	449499730	8930	8930	8930	8930	0
204	20240619	171100	449499730	8930	8930	8930	8930	0
205	20240619	171000	449499730	8930	8930	8930	8930	0
206	20240619	170900	449499730	8930	8930	8930	8930	0
207	20240619	170800	449499730	8930	8930	8930	8930	0
208	20240619	170700	449499730	8930	8930	8930	8930	0
209	20240619	170600	449499730	8930	8930	8930	8930	0
210	20240619	170500	449499730	8930	8930	8930	8930	0
211	20240619	170400	449499730	8930	8930	8930	8930	0
212	20240619	170300	449499730	8930	8930	8930	8930	1474
213	20240619	170200	449499730	8930	8930	8930	8930	0
214	20240619	170100	449499730	8930	8930	8930	8930	0
215	20240619	170000	449499730	8930	8930	8930	8930	0
216	20240619	165900	449499730	8930	8930	8930	8930	0
217	20240619	165800	449499730	8930	8930	8930	8930	0
218	20240619	165700	449499730	8930	8930	8930	8930	0
219	20240619	165600	449499730	8930	8930	8930	8930	0
220	20240619	165500	449499730	8930	8930	8930	8930	0
221	20240619	165400	449499730	8930	8930	8930	8930	0
222	20240619	165300	449499730	8930	8930	8930	8930	0
223	20240619	165200	449499730	8930	8930	8930	8930	0
224	20240619	165100	449499730	8930	8930	8930	8930	0
225	20240619	165000	449499730	8930	8930	8930	8930	0
226	20240619	164900	449499730	8930	8930	8930	8930	0
227	20240619	164800	449499730	8930	8930	8930	8930	0
228	20240619	164700	449499730	8930	8930	8930	8930	0
229	20240619	164600	449499730	8930	8930	8930	8930	0
230	20240619	164500	449499730	8930	8930	8930	8930	0
231	20240619	164400	449499730	8930	8930	8930	8930	0
232	20240619	164300	449499730	8930	8930	8930	8930	0
233	20240619	164200	449499730	8930	8930	8930	8930	0
234	20240619	164100	449499730	8930	8930	8930	8930	0
235	20240619	164000	449499730	8930	8930	8930	8930	0
236	20240619	163900	449499730	8930	8930	8930	8930	0
237	20240619	163800	449499730	8930	8930	8930	8930	0
238	20240619	163700	449499730	8930	8930	8930	8930	0
239	20240619	163600	449499730	8930	8930	8930	8930	0
240	20240619	163500	449499730	8930	8930	8930	8930	0
241	20240619	163400	449499730	8930	8930	8930	8930	0
242	20240619	163300	449499730	8930	8930	8930	8930	1474
243	20240619	163200	449499730	8930	8930	8930	8930	0
244	20240619	163100	449499730	8930	8930	8930	8930	0
245	20240619	163000	449499730	8930	8930	8930	8930	0
246	20240619	162900	449499730	8930	8930	8930	8930	0
247	20240619	162800	449499730	8930	8930	8930	8930	0
248	20240619	162700	449499730	8930	8930	8930	8930	0
249	20240619	162600	449499730	8930	8930	8930	8930	0
250	20240619	162500	449499730	8930	8930	8930	8930	0
251	20240619	162400	449499730	8930	8930	8930	8930	0
252	20240619	162300	449499730	8930	8930	8930	8930	0
253	20240619	162200	449499730	8930	8930	8930	8930	0
254	20240619	162100	449499730	8930	8930	8930	8930	0
255	20240619	162000	449499730	8930	8930	8930	8930	0
256	20240619	161900	449499730	8930	8930	8930	8930	0
257	20240619	161800	449499730	8930	8930	8930	8930	0
258	20240619	161700	449499730	8930	8930	8930	8930	0
259	20240619	161600	449499730	8930	8930	8930	8930	0
260	20240619	161500	449499730	8930	8930	8930	8930	0
261	20240619	161400	449499730	8930	8930	8930	8930	0
262	20240619	161300	449499730	8930	8930	8930	8930	0
263	20240619	161200	449499730	8930	8930	8930	8930	0
264	20240619	161100	449499730	8930	8930	8930	8930	0
265	20240619	161000	449499730	8930	8930	8930	8930	0
266	20240619	160900	449499730	8930	8930	8930	8930	0
267	20240619	160800	449499730	8930	8930	8930	8930	0
268	20240619	160700	449499730	8930	8930	8930	8930	0
269	20240619	160600	449499730	8930	8930	8930	8930	0
270	20240619	160500	449499730	8930	8930	8930	8930	0
271	20240619	160400	449499730	8930	8930	8930	8930	0
272	20240619	160300	449499730	8930	8930	8930	8930	1474
273	20240619	160200	449499730	8930	8930	8930	8930	0
274	20240619	160100	449499730	8930	8930	8930	8930	0
275	20240619	160000	449499730	8930	8930	8930	8930	0
276	20240619	155900	449499730	8930	8930	8930	8930	0
277	20240619	155800	449499730	8930	8930	8930	8930	0
278	20240619	155700	449499730	8930	8930	8930	8930	0
279	20240619	155600	449499730	8930	8930	8930	8930	0
280	20240619	155500	449499730	8930	8930	8930	8930	0
281	20240619	155400	449499730	8930	8930	8930	8930	0
282	20240619	155300	449499730	8930	8930	8930	8930	0
283	20240619	155200	449499730	8930	8930	8930	8930	0
284	20240619	155100	449499730	8930	8930	8930	8930	0
285	20240619	155000	449499730	8930	8930	8930	8930	0
286	20240619	154900	449499730	8930	8930	8930	8930	0
287	20240619	154800	449499730	8930	8930	8930	8930	0
288	20240619	154700	449499730	8930	8930	8930	8930	0
289	20240619	154600	449499730	8930	8930	8930	8930	0
290	20240619	154500	449499730	8930	8930	8930	8930	0
291	20240619	154400	449499730	8930	8930	8930	8930	0
292	20240619	154300	449499730	8930	8930	8930	8930	0
293	20240619	154200	449499730	8930	8930	8930	8930	0
294	20240619	154100	449499730	8930	8930	8930	8930	0
295	20240619	154000	449499730	8930	8930	8930	8930	0
296	20240619	153900	449499730	8930	8930	8930	8930	0
297	20240619	153800	449499730	8930	8930	8930	8930	0
298	20240619	153700	449499730	8930	8930	8930	8930	0
299	20240619	153600	449499730	8930	8930	8930	8930	0
300	20240619	153500	449499730	8930	8930	8930	8930	0
301	20240619	153400	449499730	8930	8930	8930	8930	0
302	20240619	153300	449499730	8930	8930	8930	8930	1474
303	20240619	153200	449499730	8930	8930	8930	8930	0
304	20240619	153100	449499730	8930	8930	8930	8930	0
305	20240619	153000	449499730	8930	8930	8930	8930	1474
306	20240619	152900	436336910	8980	8980	8980	8980	0
307	20240619	152800	436336910	8980	8980	8980	8980	0
308	20240619	152700	436336910	8980	8980	8980	8980	0
309	20240619	152600	436336910	8980	8980	8980	8980	0
310	20240619	152500	436336910	8980	8980	8980	8980	0
311	20240619	152400	436336910	8980	8980	8980	8980	0
312	20240619	152300	436336910	8980	8980	8980	8980	0
313	20240619	152200	436336910	8980	8980	8980	8980	0
314	20240619	152100	436336910	8980	8980	8980	8980	0
315	20240619	152000	436336910	8980	8980	8980	8980	0
316	20240619	151900	436336910	8980	8950	8980	8950	149
317	20240619	151800	435002450	8960	8960	8960	8960	112
318	20240619	151700	433998930	8950	8950	8950	8950	0
319	20240619	151600	433998930	8950	8950	8950	8950	56
320	20240619	151500	433497730	8940	8940	8940	8940	177
321	20240619	151400	431915350	8930	8930	8930	8930	0
322	20240619	151300	431915350	8930	8930	8930	8930	0
323	20240619	151200	431915350	8930	8940	8940	8930	2133
324	20240619	151100	412864460	8940	8940	8940	8940	110
325	20240619	151000	411881060	8930	8930	8930	8930	0
326	20240619	150900	411881060	8930	9020	9020	8930	1751
327	20240619	150800	396210530	9020	9010	9020	9010	1000
328	20240619	150700	387199300	8980	8980	8980	8980	300
329	20240619	150600	384505300	8970	8970	8970	8970	0
330	20240619	150500	384505300	8970	8970	8970	8970	300
331	20240619	150400	381814300	8970	8970	8970	8970	308
332	20240619	150300	379051540	9010	8970	9010	8970	303
333	20240619	150200	376333510	9010	8970	9010	8970	303
334	20240619	150100	373615480	8970	8970	8970	8970	220
335	20240619	150000	371642080	8970	8970	8970	8970	1
336	20240619	145900	371633110	8980	8990	8990	8980	13
337	20240619	145800	371516260	8990	8990	8990	8990	0
338	20240619	145700	371516260	8990	8990	8990	8990	4
339	20240619	145600	371480300	8990	8990	8990	8990	1000
340	20240619	145500	362490300	8990	8990	8990	8990	0
341	20240619	145400	362490300	8990	8990	8990	8990	0
342	20240619	145300	362490300	8990	8990	8990	8990	1
343	20240619	145200	362481310	8990	8990	8990	8990	1258
344	20240619	145100	351171890	9010	9010	9010	9010	2
345	20240619	145000	351153870	9020	8970	9020	8970	425
346	20240619	144900	347341520	8970	8970	8970	8970	94
347	20240619	144800	346498340	8970	8970	8970	8970	0
348	20240619	144700	346498340	8970	8970	8970	8970	0
349	20240619	144600	346498340	8970	9020	9020	8970	39
350	20240619	144500	346146870	9010	9010	9010	9010	1
351	20240619	144400	346137860	9020	9020	9020	9020	0
352	20240619	144300	346137860	9020	9020	9020	9020	0
353	20240619	144200	346137860	9020	9000	9020	9000	114
354	20240619	144100	345111660	9020	9020	9020	9020	0
355	20240619	144000	345111660	9020	9020	9020	9020	0
356	20240619	143900	345111660	9020	9020	9020	9020	0
357	20240619	143800	345111660	9020	9020	9020	9020	0
358	20240619	143700	345111660	9020	9020	9020	9020	0
359	20240619	143600	345111660	9020	9010	9020	9010	1000
360	20240619	143500	336093410	8970	8970	8970	8970	0
361	20240619	143400	336093410	8970	8970	8970	8970	5
362	20240619	143300	336048560	9010	8970	9010	8970	9
363	20240619	143200	335967790	8970	8970	8970	8970	0
364	20240619	143100	335967790	8970	8970	8970	8970	194
365	20240619	143000	334227610	8980	8980	8980	8980	0
366	20240619	142900	334227610	8980	8980	8980	8980	30
367	20240619	142800	333958210	8980	8980	8980	8980	0
368	20240619	142700	333958210	8980	8980	8980	8980	0
369	20240619	142600	333958210	8980	8980	8980	8980	0
370	20240619	142500	333958210	8980	8980	8980	8980	0
371	20240619	142400	333958210	8980	8980	8980	8980	47
372	20240619	142300	333536150	8980	8980	8980	8980	0
373	20240619	142200	333536150	8980	8980	8980	8980	553
374	20240619	142100	328570210	8980	8980	8980	8980	0
375	20240619	142000	328570210	8980	9000	9000	8980	11
376	20240619	141900	328471230	9000	9000	9000	9000	10
377	20240619	141800	328381230	9000	9000	9000	9000	0
378	20240619	141700	328381230	9000	9000	9000	9000	0
379	20240619	141600	328381230	9000	9000	9000	9000	0
380	20240619	141500	328381230	9000	9000	9000	9000	0
381	20240619	141400	328381230	9000	9000	9000	9000	897
382	20240619	141300	320308230	9000	9000	9000	9000	200
383	20240619	141200	318508230	9000	9000	9000	9000	474
384	20240619	141100	314242230	9000	9000	9000	9000	0
385	20240619	141000	314242230	9000	9000	9000	9000	103
386	20240619	140900	313315230	9000	9000	9000	9000	0
387	20240619	140800	313315230	9000	9000	9000	9000	30
388	20240619	140700	313045230	9000	9000	9000	9000	45
389	20240619	140600	312640230	8970	8970	8970	8970	269
390	20240619	140500	310227300	8970	8970	8970	8970	8
391	20240619	140400	310155540	8970	8970	8970	8970	0
392	20240619	140300	310155540	8970	8970	8970	8970	2
393	20240619	140200	310137600	8980	8980	8980	8980	0
394	20240619	140100	310137600	8980	8980	8980	8980	12
395	20240619	140000	310029840	8990	8990	8990	8990	24
396	20240619	135900	309814080	8990	8990	8990	8990	78
397	20240619	135800	309112860	8990	8990	8990	8990	22
398	20240619	135700	308915080	8990	8990	8990	8990	0
399	20240619	135600	308915080	8990	8990	8990	8990	0
400	20240619	135500	308915080	8990	8990	8990	8990	0
401	20240619	135400	308915080	8990	8990	8990	8990	0
402	20240619	135300	308915080	8990	8990	8990	8990	0
403	20240619	135200	308915080	8990	8990	8990	8990	0
404	20240619	135100	308915080	8990	8990	8990	8990	1
405	20240619	135000	308906090	8990	8990	8990	8990	0
406	20240619	134900	308906090	8990	8990	8990	8990	0
407	20240619	134800	308906090	8990	8990	8990	8990	146
408	20240619	134700	307593550	9000	9000	9000	9000	1
409	20240619	134600	307584550	9000	9000	9000	9000	0
410	20240619	134500	307584550	9000	9000	9000	9000	1
411	20240619	134400	307575550	8950	8950	8950	8950	0
412	20240619	134300	307575550	8950	8950	8950	8950	50
413	20240619	134200	307128050	8950	8950	8950	8950	0
414	20240619	134100	307128050	8950	8950	8950	8950	0
415	20240619	134000	307128050	8950	8970	8970	8950	4028
416	20240619	133900	271056080	8970	8970	8970	8970	0
417	20240619	133800	271056080	8970	8970	8970	8970	0
418	20240619	133700	271056080	8970	8980	8980	8970	50
419	20240619	133600	270607370	8980	8980	8980	8980	31
420	20240619	133500	270328990	8970	8970	8970	8970	0
421	20240619	133400	270328990	8970	8970	8970	8970	0
422	20240619	133300	270328990	8970	8970	8970	8970	0
423	20240619	133200	270328990	8970	8970	8970	8970	0
424	20240619	133100	270328990	8970	8970	8970	8970	0
425	20240619	133000	270328990	8970	8970	8970	8970	0
426	20240619	132900	270328990	8970	8970	8970	8970	0
427	20240619	132800	270328990	8970	8980	8980	8970	129
428	20240619	132700	269171850	8970	8970	8970	8970	0
429	20240619	132600	269171850	8970	9010	9010	8970	65
430	20240619	132500	268588420	9020	9020	9020	9020	99
431	20240619	132400	267695440	9030	9030	9030	9030	10
432	20240619	132300	267605140	9020	9020	9020	9020	5
433	20240619	132200	267560040	9020	9020	9020	9020	399
434	20240619	132100	263961060	9020	9020	9020	9020	0
435	20240619	132000	263961060	9020	9020	9020	9020	10
436	20240619	131900	263870860	9010	9010	9010	9010	7
437	20240619	131800	263807790	9020	9020	9020	9020	0
438	20240619	131700	263807790	9020	9020	9020	9020	5
439	20240619	131600	263762690	8960	8960	8960	8960	0
440	20240619	131500	263762690	8960	8960	8960	8960	0
441	20240619	131400	263762690	8960	8960	8960	8960	1
442	20240619	131300	263753730	8960	8960	8960	8960	0
443	20240619	131200	263753730	8960	8960	8960	8960	0
444	20240619	131100	263753730	8960	8960	8960	8960	50
445	20240619	131000	263305730	8960	8960	8960	8960	0
446	20240619	130900	263305730	8960	8960	8960	8960	0
447	20240619	130800	263305730	8960	8960	8960	8960	0
448	20240619	130700	263305730	8960	8960	8960	8960	0
449	20240619	130600	263305730	8960	8960	8960	8960	30
450	20240619	130500	263036930	8960	8960	8960	8960	0
451	20240619	130400	263036930	8960	8960	8960	8960	0
452	20240619	130300	263036930	8960	8960	8960	8960	0
453	20240619	130200	263036930	8960	8960	8960	8960	0
454	20240619	130100	263036930	8960	8970	8970	8960	300
455	20240619	130000	260347930	8980	8990	8990	8980	1203
456	20240619	125900	249543390	9000	9000	9000	9000	0
457	20240619	125800	249543390	9000	9000	9000	9000	0
458	20240619	125700	249543390	9000	9000	9000	9000	56
459	20240619	125600	249039390	9020	9020	9020	9020	0
460	20240619	125500	249039390	9020	9020	9020	9020	0
461	20240619	125400	249039390	9020	9020	9020	9020	0
462	20240619	125300	249039390	9020	9020	9020	9020	0
463	20240619	125200	249039390	9020	9020	9020	9020	0
464	20240619	125100	249039390	9020	9020	9020	9020	0
465	20240619	125000	249039390	9020	9020	9020	9020	0
466	20240619	124900	249039390	9020	9020	9020	9020	0
467	20240619	124800	249039390	9020	9020	9020	9020	1
468	20240619	124700	249030370	9050	9050	9050	9050	0
469	20240619	124600	249030370	9050	9050	9050	9050	0
470	20240619	124500	249030370	9050	9050	9050	9050	0
471	20240619	124400	249030370	9050	9050	9050	9050	0
472	20240619	124300	249030370	9050	9050	9050	9050	20
473	20240619	124200	248849370	9050	9050	9050	9050	0
474	20240619	124100	248849370	9050	9040	9050	9040	65
475	20240619	124000	248261290	9040	9040	9040	9040	135
476	20240619	123900	247040890	9030	9030	9030	9030	135
477	20240619	123800	245821840	9020	9030	9030	9020	25
478	20240619	123700	245596240	9030	9030	9030	9030	3
479	20240619	123600	245569150	9020	9020	9020	9020	0
480	20240619	123500	245569150	9020	9020	9020	9020	6
481	20240619	123400	245515030	9020	9020	9020	9020	24
482	20240619	123300	245298550	9020	9020	9020	9020	200
483	20240619	123200	243494550	8990	8990	8990	8990	380
484	20240619	123100	240078350	8990	8990	8990	8990	0
485	20240619	123000	240078350	8990	8990	8990	8990	0
486	20240619	122900	240078350	8990	8990	8990	8990	0
487	20240619	122800	240078350	8990	9010	9010	8990	2700
488	20240619	122700	215799310	9020	9020	9020	9020	0
489	20240619	122600	215799310	9020	9020	9020	9020	0
490	20240619	122500	215799310	9020	9020	9020	9020	0
491	20240619	122400	215799310	9020	9020	9020	9020	0
492	20240619	122300	215799310	9020	9020	9020	9020	0
493	20240619	122200	215799310	9020	9020	9020	9020	0
494	20240619	122100	215799310	9020	9020	9020	9020	1
495	20240619	122000	215790290	9020	9020	9020	9020	0
496	20240619	121900	215790290	9020	9020	9020	9020	0
497	20240619	121800	215790290	9020	9020	9020	9020	0
498	20240619	121700	215790290	9020	9020	9020	9020	0
499	20240619	121600	215790290	9020	9020	9020	9020	0
500	20240619	121500	215790290	9020	9020	9020	9020	0
501	20240619	121400	215790290	9020	9020	9020	9020	0
502	20240619	121300	215790290	9020	9000	9020	9000	395
503	20240619	121200	212229030	9000	9000	9000	9000	0
504	20240619	121100	212229030	9000	9000	9000	9000	0
505	20240619	121000	212229030	9000	9000	9000	9000	0
506	20240619	120900	212229030	9000	9000	9000	9000	8
507	20240619	120800	212157030	9000	9000	9000	9000	0
508	20240619	120700	212157030	9000	9000	9000	9000	0
509	20240619	120600	212157030	9000	9000	9000	9000	0
510	20240619	120500	212157030	9000	9000	9000	9000	0
511	20240619	120400	212157030	9000	9000	9000	9000	0
512	20240619	120300	212157030	9000	9000	9000	9000	0
513	20240619	120200	212157030	9000	9000	9000	9000	0
514	20240619	120100	212157030	9000	9000	9000	9000	84
515	20240619	120000	211401030	9000	9000	9000	9000	0
516	20240619	115900	211401030	9000	9000	9000	9000	16
517	20240619	115800	211257030	9000	9000	9000	9000	20
518	20240619	115700	211077030	9000	9000	9000	9000	0
519	20240619	115600	211077030	9000	9000	9000	9000	41
520	20240619	115500	210708030	9000	9000	9000	9000	0
521	20240619	115400	210708030	9000	9000	9000	9000	0
522	20240619	115300	210708030	9000	9000	9000	9000	60
523	20240619	115200	210168030	9000	9000	9000	9000	10
524	20240619	115100	210078030	9000	9000	9000	9000	0
525	20240619	115000	210078030	9000	9000	9000	9000	0
526	20240619	114900	210078030	9000	9000	9000	9000	0
527	20240619	114800	210078030	9000	9000	9000	9000	30
528	20240619	114700	209808030	8980	8980	8980	8980	0
529	20240619	114600	209808030	8980	8980	8980	8980	0
530	20240619	114500	209808030	8980	8990	8990	8980	537
531	20240619	114400	204985320	8990	8980	8990	8980	70
532	20240619	114300	204356060	8980	8980	8980	8980	1
533	20240619	114200	204347080	8980	8980	8980	8980	1
534	20240619	114100	204338100	8980	8980	8980	8980	30
535	20240619	114000	204068700	8980	8980	8980	8980	0
536	20240619	113900	204068700	8980	9010	9010	8980	215
537	20240619	113800	202137940	9010	9010	9010	9010	0
538	20240619	113700	202137940	9010	9010	9010	9010	3
539	20240619	113600	202110910	9010	9010	9010	9010	0
540	20240619	113500	202110910	9010	9010	9010	9010	0
541	20240619	113400	202110910	9010	8990	9010	8990	102
542	20240619	113300	201193890	9010	9010	9010	9010	1
543	20240619	113200	201184880	8990	8990	8990	8990	0
544	20240619	113100	201184880	8990	8990	8990	8990	97
545	20240619	113000	200312850	8990	9010	9010	8990	121
546	20240619	112900	199224040	9020	9020	9020	9020	2
547	20240619	112800	199206000	9020	9020	9020	9020	0
548	20240619	112700	199206000	9020	9020	9020	9020	0
549	20240619	112600	199206000	9020	9020	9020	9020	13
550	20240619	112500	199088740	9060	9060	9060	9060	1
551	20240619	112400	199079680	9070	9070	9070	9070	0
552	20240619	112300	199079680	9070	9070	9070	9070	0
553	20240619	112200	199079680	9070	9070	9070	9070	0
554	20240619	112100	199079680	9070	9020	9070	8990	879
555	20240619	112000	191171350	9020	9020	9020	9020	40
556	20240619	111900	190810550	9020	9020	9020	9020	1
557	20240619	111800	190801530	9000	9020	9020	9000	375
558	20240619	111700	187424720	9020	9020	9020	9020	10
559	20240619	111600	187334520	9030	9030	9030	9030	6
560	20240619	111500	187280340	9030	9030	9030	9030	63
561	20240619	111400	186711450	9030	9030	9030	9030	0
562	20240619	111300	186711450	9030	9030	9030	9030	4
563	20240619	111200	186675330	9030	9030	9030	9030	0
564	20240619	111100	186675330	9030	9030	9050	9030	16
565	20240619	111000	186530650	9030	9030	9030	9030	14
566	20240619	110900	186404230	9030	9030	9030	9030	0
567	20240619	110800	186404230	9030	9030	9030	9030	0
568	20240619	110700	186404230	9030	9030	9030	9030	19
569	20240619	110600	186232660	9030	9030	9030	9030	0
570	20240619	110500	186232660	9030	9030	9030	9030	50
571	20240619	110400	185781160	9030	9030	9030	9030	14
572	20240619	110300	185654740	9030	9030	9030	9030	5
573	20240619	110200	185609590	9030	9030	9030	9030	0
574	20240619	110100	185609590	9030	9030	9030	9030	0
575	20240619	110000	185609590	9030	9030	9030	9030	0
576	20240619	105900	185609590	9030	9030	9030	9030	10
577	20240619	105800	185519290	9030	9030	9030	9030	29
578	20240619	105700	185257420	9040	9040	9040	9040	0
579	20240619	105600	185257420	9040	9040	9040	9040	0
580	20240619	105500	185257420	9040	9050	9050	9040	130
581	20240619	105400	184081050	9050	9050	9050	9050	0
582	20240619	105300	184081050	9050	9050	9050	9050	0
583	20240619	105200	184081050	9050	9050	9050	9050	15
584	20240619	105100	183945300	9050	9050	9050	9050	5
585	20240619	105000	183900050	9050	9050	9050	9050	0
586	20240619	104900	183900050	9050	9050	9050	9050	13
587	20240619	104800	183782400	9060	9060	9060	9060	193
588	20240619	104700	182033820	9060	9060	9060	9060	96
589	20240619	104600	181164060	9060	9060	9060	9060	14
590	20240619	104500	181037220	9060	9060	9060	9060	0
591	20240619	104400	181037220	9060	9060	9060	9060	0
592	20240619	104300	181037220	9060	9060	9060	9060	17
593	20240619	104200	180883200	9110	9110	9110	9110	0
594	20240619	104100	180883200	9110	9110	9110	9110	0
595	20240619	104000	180883200	9110	9050	9110	9050	7
596	20240619	103900	180819670	9120	9090	9120	9090	11
597	20240619	103800	180719650	9080	9070	9080	9070	115
598	20240619	103700	179675600	9050	9050	9050	9050	0
599	20240619	103600	179675600	9050	9050	9050	9050	4
600	20240619	103500	179639400	9040	9040	9040	9040	30
601	20240619	103400	179368200	9050	9000	9050	9000	4797
602	20240619	103300	136059150	9000	9000	9000	9000	0
603	20240619	103200	136059150	9000	9000	9000	9000	0
604	20240619	103100	136059150	9000	9020	9020	9000	56
605	20240619	103000	135555130	9020	9020	9020	9020	0
606	20240619	102900	135555130	9020	9020	9020	9020	705
607	20240619	102800	129196030	9020	9020	9020	9020	1
608	20240619	102700	129187010	9020	9020	9020	9020	0
609	20240619	102600	129187010	9020	9010	9020	9010	121
610	20240619	102500	128096590	8980	8980	8980	8980	0
611	20240619	102400	128096590	8980	8980	8980	8980	0
612	20240619	102300	128096590	8980	8980	8980	8980	50
613	20240619	102200	127647590	8980	8980	8980	8980	0
614	20240619	102100	127647590	8980	8980	8980	8980	20
615	20240619	102000	127467990	9000	9000	9000	9000	0
616	20240619	101900	127467990	9000	9000	9000	9000	641
617	20240619	101800	121698990	8980	8980	8980	8980	1
618	20240619	101700	121690010	9000	9000	9000	9000	360
619	20240619	101600	118450010	9020	9020	9020	9020	200
620	20240619	101500	116646010	9020	9000	9020	9000	6
621	20240619	101400	116591990	9000	9000	9000	9000	0
622	20240619	101300	116591990	9000	9000	9000	9000	0
623	20240619	101200	116591990	9000	9000	9000	9000	155
624	20240619	101100	115196990	9010	9010	9010	9010	544
625	20240619	101000	110295550	9020	9020	9020	9020	5
626	20240619	100900	110250450	9010	9050	9050	9010	248
627	20240619	100800	108010150	9070	9070	9070	9070	0
628	20240619	100700	108010150	9070	9070	9070	9070	9
629	20240619	100600	107928520	9070	9070	9070	9070	0
630	20240619	100500	107928520	9070	9070	9070	9070	0
631	20240619	100400	107928520	9070	9070	9070	9070	21
632	20240619	100300	107738050	9060	9060	9060	9060	100
633	20240619	100200	106832050	9060	9080	9080	9060	16
634	20240619	100100	106687070	9060	9080	9080	9060	2
635	20240619	100000	106668930	9050	9050	9050	9050	0
636	20240619	095900	106668930	9050	9050	9050	9050	12
637	20240619	095800	106560330	9090	9120	9120	9090	33
638	20240619	095700	106259580	9120	9120	9120	9120	7
639	20240619	095600	106195740	9090	9050	9090	9050	104
640	20240619	095500	105253310	9060	9060	9060	9060	1
641	20240619	095400	105244250	9050	9050	9050	9050	20
642	20240619	095300	105063250	9060	9060	9060	9060	7
643	20240619	095200	104999830	9080	9080	9080	9080	0
644	20240619	095100	104999830	9080	9080	9080	9080	0
645	20240619	095000	104999830	9080	9060	9080	9060	40
646	20240619	094900	104637410	9090	9090	9090	9090	0
647	20240619	094800	104637410	9090	9090	9090	9090	0
648	20240619	094700	104637410	9090	9100	9110	9090	917
649	20240619	094600	96292680	9120	9120	9120	9120	0
650	20240619	094500	96292680	9120	9100	9120	9100	151
651	20240619	094400	94917780	9120	9120	9120	9120	1
652	20240619	094300	94908660	9100	9110	9120	9100	433
653	20240619	094200	90964080	9120	9110	9120	9110	205
654	20240619	094100	89096520	9110	9110	9110	9110	100
655	20240619	094000	88185520	9120	9120	9120	9120	0
656	20240619	093900	88185520	9120	9120	9120	9120	5
657	20240619	093800	88139920	9120	9140	9140	9110	122
658	20240619	093700	87027920	9120	9120	9120	9120	0
659	20240619	093600	87027920	9120	9120	9120	9120	100
660	20240619	093500	86115920	9150	9140	9150	9120	25
661	20240619	093400	85887450	9150	9140	9160	9140	72
662	20240619	093300	85228550	9160	9160	9160	9160	10
663	20240619	093200	85136950	9160	9140	9160	9140	642
664	20240619	093100	79268530	9140	9140	9140	9140	60
665	20240619	093000	78720130	9140	9140	9140	9140	0
666	20240619	092900	78720130	9140	9130	9140	9130	171
667	20240619	092800	77157200	9120	9100	9120	9100	550
668	20240619	092700	72146700	9100	9100	9100	9100	376
669	20240619	092600	68725100	9110	9110	9110	9110	0
670	20240619	092500	68725100	9110	9110	9110	9110	5
671	20240619	092400	68679550	9110	9110	9110	9110	131
672	20240619	092300	67486140	9100	9090	9100	9090	10
673	20240619	092200	67395150	9100	9100	9100	9100	0
674	20240619	092100	67395150	9100	9100	9100	9100	301
675	20240619	092000	64656050	9130	9130	9130	9130	206
676	20240619	091900	62775270	9130	9100	9130	9100	440
677	20240619	091800	58770860	9100	9100	9100	9100	50
678	20240619	091700	58315860	9100	9090	9110	9090	642
679	20240619	091600	52472560	9100	9040	9100	9040	4
680	20240619	091500	52436220	9050	9050	9050	9050	30
681	20240619	091400	52164720	9040	9040	9040	9040	55
682	20240619	091300	51667520	9040	9050	9050	9040	162
683	20240619	091200	50202990	9040	9040	9040	9040	3
684	20240619	091100	50175870	9040	9040	9040	9040	0
685	20240619	091000	50175870	9040	9040	9040	9040	0
686	20240619	090900	50175870	9040	9040	9040	9040	0
687	20240619	090800	50175870	9040	9000	9040	9000	541
688	20240619	090700	45295730	9000	9000	9000	9000	0
689	20240619	090600	45295730	9000	8960	9000	8950	392
690	20240619	090500	41782590	8960	8960	8960	8960	0
691	20240619	090400	41782590	8960	8970	8970	8960	809
692	20240619	090300	34526970	8970	8970	8970	8970	152
693	20240619	090200	33163530	8970	8970	8970	8970	50
694	20240619	090100	32715030	8970	9000	9000	8950	911
695	20240619	090000	24547760	9000	8950	9000	8950	2741