KissMeData/199730/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	203300	113157240	9200	9200	9200	9200	213
3	20240618	203200	113157240	9200	9200	9200	9200	0
4	20240618	203100	113157240	9200	9200	9200	9200	0
5	20240618	203000	113157240	9200	9200	9200	9200	0
6	20240618	202900	113157240	9200	9200	9200	9200	0
7	20240618	202800	113157240	9200	9200	9200	9200	0
8	20240618	202700	113157240	9200	9200	9200	9200	0
9	20240618	202600	113157240	9200	9200	9200	9200	0
10	20240618	202500	113157240	9200	9200	9200	9200	0
11	20240618	202400	113157240	9200	9200	9200	9200	0
12	20240618	202300	113157240	9200	9200	9200	9200	0
13	20240618	202200	113157240	9200	9200	9200	9200	0
14	20240618	202100	113157240	9200	9200	9200	9200	0
15	20240618	202000	113157240	9200	9200	9200	9200	0
16	20240618	201900	113157240	9200	9200	9200	9200	0
17	20240618	201800	113157240	9200	9200	9200	9200	0
18	20240618	201700	113157240	9200	9200	9200	9200	0
19	20240618	201600	113157240	9200	9200	9200	9200	0
20	20240618	201500	113157240	9200	9200	9200	9200	0
21	20240618	201400	113157240	9200	9200	9200	9200	0
22	20240618	201300	113157240	9200	9200	9200	9200	0
23	20240618	201200	113157240	9200	9200	9200	9200	0
24	20240618	201100	113157240	9200	9200	9200	9200	0
25	20240618	201000	113157240	9200	9200	9200	9200	0
26	20240618	200900	113157240	9200	9200	9200	9200	0
27	20240618	200800	113157240	9200	9200	9200	9200	0
28	20240618	200700	113157240	9200	9200	9200	9200	0
29	20240618	200600	113157240	9200	9200	9200	9200	0
30	20240618	200500	113157240	9200	9200	9200	9200	0
31	20240618	200400	113157240	9200	9200	9200	9200	0
32	20240618	200300	113157240	9200	9200	9200	9200	213
33	20240618	200200	113157240	9200	9200	9200	9200	0
34	20240618	200100	113157240	9200	9200	9200	9200	0
35	20240618	200000	113157240	9200	9200	9200	9200	0
36	20240618	195900	113157240	9200	9200	9200	9200	0
37	20240618	195800	113157240	9200	9200	9200	9200	0
38	20240618	195700	113157240	9200	9200	9200	9200	0
39	20240618	195600	113157240	9200	9200	9200	9200	0
40	20240618	195500	113157240	9200	9200	9200	9200	0
41	20240618	195400	113157240	9200	9200	9200	9200	0
42	20240618	195300	113157240	9200	9200	9200	9200	0
43	20240618	195200	113157240	9200	9200	9200	9200	0
44	20240618	195100	113157240	9200	9200	9200	9200	0
45	20240618	195000	113157240	9200	9200	9200	9200	0
46	20240618	194900	113157240	9200	9200	9200	9200	0
47	20240618	194800	113157240	9200	9200	9200	9200	0
48	20240618	194700	113157240	9200	9200	9200	9200	0
49	20240618	194600	113157240	9200	9200	9200	9200	0
50	20240618	194500	113157240	9200	9200	9200	9200	0
51	20240618	194400	113157240	9200	9200	9200	9200	0
52	20240618	194300	113157240	9200	9200	9200	9200	0
53	20240618	194200	113157240	9200	9200	9200	9200	0
54	20240618	194100	113157240	9200	9200	9200	9200	0
55	20240618	194000	113157240	9200	9200	9200	9200	0
56	20240618	193900	113157240	9200	9200	9200	9200	0
57	20240618	193800	113157240	9200	9200	9200	9200	0
58	20240618	193700	113157240	9200	9200	9200	9200	0
59	20240618	193600	113157240	9200	9200	9200	9200	0
60	20240618	193500	113157240	9200	9200	9200	9200	0
61	20240618	193400	113157240	9200	9200	9200	9200	0
62	20240618	193300	113157240	9200	9200	9200	9200	213
63	20240618	193200	113157240	9200	9200	9200	9200	0
64	20240618	193100	113157240	9200	9200	9200	9200	0
65	20240618	193000	113157240	9200	9200	9200	9200	0
66	20240618	192900	113157240	9200	9200	9200	9200	0
67	20240618	192800	113157240	9200	9200	9200	9200	0
68	20240618	192700	113157240	9200	9200	9200	9200	0
69	20240618	192600	113157240	9200	9200	9200	9200	0
70	20240618	192500	113157240	9200	9200	9200	9200	0
71	20240618	192400	113157240	9200	9200	9200	9200	0
72	20240618	192300	113157240	9200	9200	9200	9200	0
73	20240618	192200	113157240	9200	9200	9200	9200	0
74	20240618	192100	113157240	9200	9200	9200	9200	0
75	20240618	192000	113157240	9200	9200	9200	9200	0
76	20240618	191900	113157240	9200	9200	9200	9200	0
77	20240618	191800	113157240	9200	9200	9200	9200	0
78	20240618	191700	113157240	9200	9200	9200	9200	0
79	20240618	191600	113157240	9200	9200	9200	9200	0
80	20240618	191500	113157240	9200	9200	9200	9200	0
81	20240618	191400	113157240	9200	9200	9200	9200	0
82	20240618	191300	113157240	9200	9200	9200	9200	0
83	20240618	191200	113157240	9200	9200	9200	9200	0
84	20240618	191100	113157240	9200	9200	9200	9200	0
85	20240618	191000	113157240	9200	9200	9200	9200	0
86	20240618	190900	113157240	9200	9200	9200	9200	0
87	20240618	190800	113157240	9200	9200	9200	9200	0
88	20240618	190700	113157240	9200	9200	9200	9200	0
89	20240618	190600	113157240	9200	9200	9200	9200	0
90	20240618	190500	113157240	9200	9200	9200	9200	0
91	20240618	190400	113157240	9200	9200	9200	9200	0
92	20240618	190300	113157240	9200	9200	9200	9200	213
93	20240618	190200	113157240	9200	9200	9200	9200	0
94	20240618	190100	113157240	9200	9200	9200	9200	0
95	20240618	190000	113157240	9200	9200	9200	9200	0
96	20240618	185900	113157240	9200	9200	9200	9200	0
97	20240618	185800	113157240	9200	9200	9200	9200	0
98	20240618	185700	113157240	9200	9200	9200	9200	0
99	20240618	185600	113157240	9200	9200	9200	9200	0
100	20240618	185500	113157240	9200	9200	9200	9200	0
101	20240618	185400	113157240	9200	9200	9200	9200	0
102	20240618	185300	113157240	9200	9200	9200	9200	0
103	20240618	185200	113157240	9200	9200	9200	9200	0
104	20240618	185100	113157240	9200	9200	9200	9200	0
105	20240618	185000	113157240	9200	9200	9200	9200	0
106	20240618	184900	113157240	9200	9200	9200	9200	0
107	20240618	184800	113157240	9200	9200	9200	9200	0
108	20240618	184700	113157240	9200	9200	9200	9200	0
109	20240618	184600	113157240	9200	9200	9200	9200	0
110	20240618	184500	113157240	9200	9200	9200	9200	0
111	20240618	184400	113157240	9200	9200	9200	9200	0
112	20240618	184300	113157240	9200	9200	9200	9200	0
113	20240618	184200	113157240	9200	9200	9200	9200	0
114	20240618	184100	113157240	9200	9200	9200	9200	0
115	20240618	184000	113157240	9200	9200	9200	9200	0
116	20240618	183900	113157240	9200	9200	9200	9200	0
117	20240618	183800	113157240	9200	9200	9200	9200	0
118	20240618	183700	113157240	9200	9200	9200	9200	0
119	20240618	183600	113157240	9200	9200	9200	9200	0
120	20240618	183500	113157240	9200	9200	9200	9200	0
121	20240618	183400	113157240	9200	9200	9200	9200	0
122	20240618	183300	113157240	9200	9200	9200	9200	213
123	20240618	183200	113157240	9200	9200	9200	9200	0
124	20240618	183100	113157240	9200	9200	9200	9200	0
125	20240618	183000	113157240	9200	9200	9200	9200	0
126	20240618	182900	113157240	9200	9200	9200	9200	0
127	20240618	182800	113157240	9200	9200	9200	9200	0
128	20240618	182700	113157240	9200	9200	9200	9200	0
129	20240618	182600	113157240	9200	9200	9200	9200	0
130	20240618	182500	113157240	9200	9200	9200	9200	0
131	20240618	182400	113157240	9200	9200	9200	9200	0
132	20240618	182300	113157240	9200	9200	9200	9200	0
133	20240618	182200	113157240	9200	9200	9200	9200	0
134	20240618	182100	113157240	9200	9200	9200	9200	0
135	20240618	182000	113157240	9200	9200	9200	9200	0
136	20240618	181900	113157240	9200	9200	9200	9200	0
137	20240618	181800	113157240	9200	9200	9200	9200	0
138	20240618	181700	113157240	9200	9200	9200	9200	0
139	20240618	181600	113157240	9200	9200	9200	9200	0
140	20240618	181500	113157240	9200	9200	9200	9200	0
141	20240618	181400	113157240	9200	9200	9200	9200	0
142	20240618	181300	113157240	9200	9200	9200	9200	0
143	20240618	181200	113157240	9200	9200	9200	9200	0
144	20240618	181100	113157240	9200	9200	9200	9200	0
145	20240618	181000	113157240	9200	9200	9200	9200	0
146	20240618	180900	113157240	9200	9200	9200	9200	0
147	20240618	180800	113157240	9200	9200	9200	9200	0
148	20240618	180700	113157240	9200	9200	9200	9200	0
149	20240618	180600	113157240	9200	9200	9200	9200	0
150	20240618	180500	113157240	9200	9200	9200	9200	0
151	20240618	180400	113157240	9200	9200	9200	9200	0
152	20240618	180300	113157240	9200	9200	9200	9200	213
153	20240618	180200	113157240	9200	9200	9200	9200	0
154	20240618	180100	113157240	9200	9200	9200	9200	0
155	20240618	180000	113157240	9200	9200	9200	9200	0
156	20240618	175900	113157240	9200	9200	9200	9200	0
157	20240618	175800	113157240	9200	9200	9200	9200	0
158	20240618	175700	113157240	9200	9200	9200	9200	0
159	20240618	175600	113157240	9200	9200	9200	9200	0
160	20240618	175500	113157240	9200	9200	9200	9200	0
161	20240618	175400	113157240	9200	9200	9200	9200	0
162	20240618	175300	113157240	9200	9200	9200	9200	0
163	20240618	175200	113157240	9200	9200	9200	9200	0
164	20240618	175100	113157240	9200	9200	9200	9200	0
165	20240618	175000	113157240	9200	9200	9200	9200	0
166	20240618	174900	113157240	9200	9200	9200	9200	0
167	20240618	174800	113157240	9200	9200	9200	9200	0
168	20240618	174700	113157240	9200	9200	9200	9200	0
169	20240618	174600	113157240	9200	9200	9200	9200	0
170	20240618	174500	113157240	9200	9200	9200	9200	0
171	20240618	174400	113157240	9200	9200	9200	9200	0
172	20240618	174300	113157240	9200	9200	9200	9200	0
173	20240618	174200	113157240	9200	9200	9200	9200	0
174	20240618	174100	113157240	9200	9200	9200	9200	0
175	20240618	174000	113157240	9200	9200	9200	9200	0
176	20240618	173900	113157240	9200	9200	9200	9200	0
177	20240618	173800	113157240	9200	9200	9200	9200	0
178	20240618	173700	113157240	9200	9200	9200	9200	0
179	20240618	173600	113157240	9200	9200	9200	9200	0
180	20240618	173500	113157240	9200	9200	9200	9200	0
181	20240618	173400	113157240	9200	9200	9200	9200	0
182	20240618	173300	113157240	9200	9200	9200	9200	213
183	20240618	173200	113157240	9200	9200	9200	9200	0
184	20240618	173100	113157240	9200	9200	9200	9200	0
185	20240618	173000	113157240	9200	9200	9200	9200	0
186	20240618	172900	113157240	9200	9200	9200	9200	0
187	20240618	172800	113157240	9200	9200	9200	9200	0
188	20240618	172700	113157240	9200	9200	9200	9200	0
189	20240618	172600	113157240	9200	9200	9200	9200	0
190	20240618	172500	113157240	9200	9200	9200	9200	0
191	20240618	172400	113157240	9200	9200	9200	9200	0
192	20240618	172300	113157240	9200	9200	9200	9200	0
193	20240618	172200	113157240	9200	9200	9200	9200	0
194	20240618	172100	113157240	9200	9200	9200	9200	0
195	20240618	172000	113157240	9200	9200	9200	9200	0
196	20240618	171900	113157240	9200	9200	9200	9200	0
197	20240618	171800	113157240	9200	9200	9200	9200	0
198	20240618	171700	113157240	9200	9200	9200	9200	0
199	20240618	171600	113157240	9200	9200	9200	9200	0
200	20240618	171500	113157240	9200	9200	9200	9200	0
201	20240618	171400	113157240	9200	9200	9200	9200	0
202	20240618	171300	113157240	9200	9200	9200	9200	0
203	20240618	171200	113157240	9200	9200	9200	9200	0
204	20240618	171100	113157240	9200	9200	9200	9200	0
205	20240618	171000	113157240	9200	9200	9200	9200	0
206	20240618	170900	113157240	9200	9200	9200	9200	0
207	20240618	170800	113157240	9200	9200	9200	9200	0
208	20240618	170700	113157240	9200	9200	9200	9200	0
209	20240618	170600	113157240	9200	9200	9200	9200	0
210	20240618	170500	113157240	9200	9200	9200	9200	0
211	20240618	170400	113157240	9200	9200	9200	9200	0
212	20240618	170300	113157240	9200	9200	9200	9200	213
213	20240618	170200	113157240	9200	9200	9200	9200	0
214	20240618	170100	113157240	9200	9200	9200	9200	0
215	20240618	170000	113157240	9200	9200	9200	9200	0
216	20240618	165900	113157240	9200	9200	9200	9200	0
217	20240618	165800	113157240	9200	9200	9200	9200	0
218	20240618	165700	113157240	9200	9200	9200	9200	0
219	20240618	165600	113157240	9200	9200	9200	9200	0
220	20240618	165500	113157240	9200	9200	9200	9200	0
221	20240618	165400	113157240	9200	9200	9200	9200	0
222	20240618	165300	113157240	9200	9200	9200	9200	0
223	20240618	165200	113157240	9200	9200	9200	9200	0
224	20240618	165100	113157240	9200	9200	9200	9200	0
225	20240618	165000	113157240	9200	9200	9200	9200	0
226	20240618	164900	113157240	9200	9200	9200	9200	0
227	20240618	164800	113157240	9200	9200	9200	9200	0
228	20240618	164700	113157240	9200	9200	9200	9200	0
229	20240618	164600	113157240	9200	9200	9200	9200	0
230	20240618	164500	113157240	9200	9200	9200	9200	0
231	20240618	164400	113157240	9200	9200	9200	9200	0
232	20240618	164300	113157240	9200	9200	9200	9200	0
233	20240618	164200	113157240	9200	9200	9200	9200	0
234	20240618	164100	113157240	9200	9200	9200	9200	0
235	20240618	164000	113157240	9200	9200	9200	9200	0
236	20240618	163900	113157240	9200	9200	9200	9200	0
237	20240618	163800	113157240	9200	9200	9200	9200	0
238	20240618	163700	113157240	9200	9200	9200	9200	0
239	20240618	163600	113157240	9200	9200	9200	9200	0
240	20240618	163500	113157240	9200	9200	9200	9200	0
241	20240618	163400	113157240	9200	9200	9200	9200	0
242	20240618	163300	113157240	9200	9200	9200	9200	213
243	20240618	163200	113157240	9200	9200	9200	9200	0
244	20240618	163100	113157240	9200	9200	9200	9200	0
245	20240618	163000	113157240	9200	9200	9200	9200	0
246	20240618	162900	113157240	9200	9200	9200	9200	0
247	20240618	162800	113157240	9200	9200	9200	9200	0
248	20240618	162700	113157240	9200	9200	9200	9200	0
249	20240618	162600	113157240	9200	9200	9200	9200	0
250	20240618	162500	113157240	9200	9200	9200	9200	0
251	20240618	162400	113157240	9200	9200	9200	9200	0
252	20240618	162300	113157240	9200	9200	9200	9200	0
253	20240618	162200	113157240	9200	9200	9200	9200	0
254	20240618	162100	113157240	9200	9200	9200	9200	0
255	20240618	162000	113157240	9200	9200	9200	9200	0
256	20240618	161900	113157240	9200	9200	9200	9200	0
257	20240618	161800	113157240	9200	9200	9200	9200	0
258	20240618	161700	113157240	9200	9200	9200	9200	0
259	20240618	161600	113157240	9200	9200	9200	9200	0
260	20240618	161500	113157240	9200	9200	9200	9200	0
261	20240618	161400	113157240	9200	9200	9200	9200	0
262	20240618	161300	113157240	9200	9200	9200	9200	0
263	20240618	161200	113157240	9200	9200	9200	9200	0
264	20240618	161100	113157240	9200	9200	9200	9200	0
265	20240618	161000	113157240	9200	9200	9200	9200	0
266	20240618	160900	113157240	9200	9200	9200	9200	0
267	20240618	160800	113157240	9200	9200	9200	9200	0
268	20240618	160700	113157240	9200	9200	9200	9200	0
269	20240618	160600	113157240	9200	9200	9200	9200	0
270	20240618	160500	113157240	9200	9200	9200	9200	0
271	20240618	160400	113157240	9200	9200	9200	9200	0
272	20240618	160300	113157240	9200	9200	9200	9200	213
273	20240618	160200	113157240	9200	9200	9200	9200	0
274	20240618	160100	113157240	9200	9200	9200	9200	0
275	20240618	160000	113157240	9200	9200	9200	9200	0
276	20240618	155900	113157240	9200	9200	9200	9200	0
277	20240618	155800	113157240	9200	9200	9200	9200	0
278	20240618	155700	113157240	9200	9200	9200	9200	0
279	20240618	155600	113157240	9200	9200	9200	9200	0
280	20240618	155500	113157240	9200	9200	9200	9200	0
281	20240618	155400	113157240	9200	9200	9200	9200	0
282	20240618	155300	113157240	9200	9200	9200	9200	0
283	20240618	155200	113157240	9200	9200	9200	9200	0
284	20240618	155100	113157240	9200	9200	9200	9200	0
285	20240618	155000	113157240	9200	9200	9200	9200	0
286	20240618	154900	113157240	9200	9200	9200	9200	0
287	20240618	154800	113157240	9200	9200	9200	9200	0
288	20240618	154700	113157240	9200	9200	9200	9200	0
289	20240618	154600	113157240	9200	9200	9200	9200	0
290	20240618	154500	113157240	9200	9200	9200	9200	0
291	20240618	154400	113157240	9200	9200	9200	9200	0
292	20240618	154300	113157240	9200	9200	9200	9200	0
293	20240618	154200	113157240	9200	9200	9200	9200	0
294	20240618	154100	113157240	9200	9200	9200	9200	0
295	20240618	154000	113157240	9200	9200	9200	9200	0
296	20240618	153900	113157240	9200	9200	9200	9200	0
297	20240618	153800	113157240	9200	9200	9200	9200	0
298	20240618	153700	113157240	9200	9200	9200	9200	0
299	20240618	153600	113157240	9200	9200	9200	9200	0
300	20240618	153500	113157240	9200	9200	9200	9200	0
301	20240618	153400	113157240	9200	9200	9200	9200	0
302	20240618	153300	113157240	9200	9200	9200	9200	213
303	20240618	153200	113157240	9200	9200	9200	9200	0
304	20240618	153100	113157240	9200	9200	9200	9200	0
305	20240618	153000	113157240	9200	9200	9200	9200	213
306	20240618	152900	111197640	9200	9200	9200	9200	0
307	20240618	152800	111197640	9200	9200	9200	9200	0
308	20240618	152700	111197640	9200	9200	9200	9200	0
309	20240618	152600	111197640	9200	9200	9200	9200	0
310	20240618	152500	111197640	9200	9200	9200	9200	0
311	20240618	152400	111197640	9200	9200	9200	9200	0
312	20240618	152300	111197640	9200	9200	9200	9200	0
313	20240618	152200	111197640	9200	9200	9200	9200	0
314	20240618	152100	111197640	9200	9200	9200	9200	0
315	20240618	152000	111197640	9200	9200	9200	9200	0
316	20240618	151900	111197640	9200	9150	9200	9150	12
317	20240618	151800	111087790	9200	9150	9200	9150	104
318	20240618	151700	110136090	9150	9200	9200	9150	17
319	20240618	151600	109980440	9150	9170	9200	9150	42
320	20240618	151500	109595760	9200	9200	9200	9200	0
321	20240618	151400	109595760	9200	9200	9200	9200	0
322	20240618	151300	109595760	9200	9200	9200	9200	0
323	20240618	151200	109595760	9200	9200	9200	9200	0
324	20240618	151100	109595760	9200	9170	9200	9170	2
325	20240618	151000	109577390	9200	9200	9200	9200	0
326	20240618	150900	109577390	9200	9200	9200	9200	0
327	20240618	150800	109577390	9200	9200	9200	9200	0
328	20240618	150700	109577390	9200	9200	9200	9200	0
329	20240618	150600	109577390	9200	9200	9200	9180	56
330	20240618	150500	109062250	9180	9180	9200	9180	3
331	20240618	150400	109034690	9200	9200	9200	9200	1
332	20240618	150300	109025490	9190	9190	9190	9190	2
333	20240618	150200	109007110	9200	9200	9200	9200	0
334	20240618	150100	109007110	9200	9200	9200	9200	0
335	20240618	150000	109007110	9200	9170	9200	9170	344
336	20240618	145900	105851980	9170	9150	9170	9150	401
337	20240618	145800	102182810	9160	9160	9160	9160	11
338	20240618	145700	102082050	9170	9170	9170	9170	0
339	20240618	145600	102082050	9170	9170	9170	9170	1
340	20240618	145500	102072880	9140	9140	9140	9140	0
341	20240618	145400	102072880	9140	9160	9160	9140	6
342	20240618	145300	102017990	9170	9170	9170	9170	0
343	20240618	145200	102017990	9170	9170	9170	9170	1
344	20240618	145100	102008820	9130	9130	9130	9130	0
345	20240618	145000	102008820	9130	9150	9150	9130	1170
346	20240618	144900	91315480	9170	9150	9170	9150	5
347	20240618	144800	91269650	9170	9170	9170	9150	1411
348	20240618	144700	78355110	9170	9170	9170	9170	3
349	20240618	144600	78327600	9170	9170	9170	9170	100
350	20240618	144500	77410600	9200	9200	9200	9200	0
351	20240618	144400	77410600	9200	9190	9200	9190	2
352	20240618	144300	77392210	9190	9190	9190	9190	8
353	20240618	144200	77318690	9190	9190	9190	9190	7
354	20240618	144100	77254360	9160	9180	9180	9160	51
355	20240618	144000	76786920	9190	9190	9190	9190	1
356	20240618	143900	76777730	9190	9190	9190	9190	5
357	20240618	143800	76731780	9200	9200	9200	9200	0
358	20240618	143700	76731780	9200	9200	9200	9200	0
359	20240618	143600	76731780	9200	9200	9200	9200	0
360	20240618	143500	76731780	9200	9200	9200	9200	0
361	20240618	143400	76731780	9200	9200	9200	9200	0
362	20240618	143300	76731780	9200	9200	9200	9200	152
363	20240618	143200	75333380	9200	9180	9200	9180	4
364	20240618	143100	75296640	9180	9180	9180	9180	0
365	20240618	143000	75296640	9180	9180	9180	9180	0
366	20240618	142900	75296640	9180	9180	9180	9180	64
367	20240618	142800	74709120	9180	9180	9180	9180	0
368	20240618	142700	74709120	9180	9180	9180	9180	0
369	20240618	142600	74709120	9180	9180	9180	9180	5
370	20240618	142500	74663220	9180	9180	9180	9180	0
371	20240618	142400	74663220	9180	9180	9180	9180	0
372	20240618	142300	74663220	9180	9180	9180	9180	1
373	20240618	142200	74654040	9180	9180	9180	9180	2
374	20240618	142100	74635680	9180	9180	9180	9160	508
375	20240618	142000	69978230	9180	9200	9200	9180	34
376	20240618	141900	69665950	9200	9200	9200	9200	0
377	20240618	141800	69665950	9200	9200	9200	9200	0
378	20240618	141700	69665950	9200	9200	9200	9200	0
379	20240618	141600	69665950	9200	9200	9200	9200	0
380	20240618	141500	69665950	9200	9200	9200	9200	0
381	20240618	141400	69665950	9200	9200	9200	9200	0
382	20240618	141300	69665950	9200	9200	9200	9200	0
383	20240618	141200	69665950	9200	9200	9200	9200	0
384	20240618	141100	69665950	9200	9200	9200	9200	27
385	20240618	141000	69417550	9200	9200	9200	9200	0
386	20240618	140900	69417550	9200	9200	9200	9200	0
387	20240618	140800	69417550	9200	9200	9200	9200	2
388	20240618	140700	69399150	9200	9200	9200	9200	2
389	20240618	140600	69380750	9200	9200	9200	9200	0
390	20240618	140500	69380750	9200	9200	9200	9200	0
391	20240618	140400	69380750	9200	9200	9200	9200	0
392	20240618	140300	69380750	9200	9200	9200	9200	0
393	20240618	140200	69380750	9200	9200	9200	9200	0
394	20240618	140100	69380750	9200	9200	9200	9200	166
395	20240618	140000	67853550	9200	9200	9200	9200	0
396	20240618	135900	67853550	9200	9200	9200	9200	1
397	20240618	135800	67844350	9180	9180	9180	9180	3
398	20240618	135700	67816810	9200	9200	9200	9200	0
399	20240618	135600	67816810	9200	9200	9200	9200	0
400	20240618	135500	67816810	9200	9200	9200	9200	0
401	20240618	135400	67816810	9200	9200	9200	9200	0
402	20240618	135300	67816810	9200	9200	9200	9200	0
403	20240618	135200	67816810	9200	9200	9200	9200	0
404	20240618	135100	67816810	9200	9200	9200	9200	0
405	20240618	135000	67816810	9200	9200	9200	9200	2
406	20240618	134900	67798410	9200	9200	9200	9200	2
407	20240618	134800	67780010	9170	9170	9170	9170	0
408	20240618	134700	67780010	9170	9180	9180	9170	64
409	20240618	134600	67192980	9190	9190	9190	9190	0
410	20240618	134500	67192980	9190	9190	9190	9190	3
411	20240618	134400	67165410	9190	9190	9190	9190	0
412	20240618	134300	67165410	9190	9190	9190	9190	0
413	20240618	134200	67165410	9190	9190	9190	9190	1
414	20240618	134100	67156220	9190	9190	9190	9190	0
415	20240618	134000	67156220	9190	9190	9190	9190	0
416	20240618	133900	67156220	9190	9190	9190	9190	1
417	20240618	133800	67147030	9200	9200	9200	9200	0
418	20240618	133700	67147030	9200	9200	9200	9200	0
419	20240618	133600	67147030	9200	9200	9200	9200	0
420	20240618	133500	67147030	9200	9200	9200	9200	1
421	20240618	133400	67137830	9170	9170	9170	9170	34
422	20240618	133300	66826050	9170	9180	9180	9170	66
423	20240618	133200	66220800	9180	9180	9180	9180	0
424	20240618	133100	66220800	9180	9180	9180	9180	0
425	20240618	133000	66220800	9180	9190	9190	9180	2
426	20240618	132900	66202430	9200	9200	9200	9200	0
427	20240618	132800	66202430	9200	9200	9200	9200	0
428	20240618	132700	66202430	9200	9200	9200	9200	0
429	20240618	132600	66202430	9200	9200	9200	9200	0
430	20240618	132500	66202430	9200	9200	9200	9200	0
431	20240618	132400	66202430	9200	9200	9200	9200	0
432	20240618	132300	66202430	9200	9200	9200	9200	0
433	20240618	132200	66202430	9200	9200	9200	9200	0
434	20240618	132100	66202430	9200	9170	9200	9170	11
435	20240618	132000	66101530	9170	9170	9170	9170	8
436	20240618	131900	66028170	9200	9200	9200	9200	0
437	20240618	131800	66028170	9200	9200	9200	9200	0
438	20240618	131700	66028170	9200	9200	9200	9200	0
439	20240618	131600	66028170	9200	9200	9200	9200	0
440	20240618	131500	66028170	9200	9200	9200	9200	5
441	20240618	131400	65982170	9200	9200	9200	9200	1
442	20240618	131300	65972970	9160	9170	9170	9160	377
443	20240618	131200	62516000	9200	9200	9200	9200	0
444	20240618	131100	62516000	9200	9200	9200	9200	0
445	20240618	131000	62516000	9200	9170	9200	9170	212
446	20240618	130900	60571930	9210	9210	9210	9210	0
447	20240618	130800	60571930	9210	9210	9210	9210	0
448	20240618	130700	60571930	9210	9210	9210	9210	1
449	20240618	130600	60562720	9170	9170	9170	9170	98
450	20240618	130500	59664060	9170	9170	9170	9170	222
451	20240618	130400	57628320	9170	9170	9170	9170	120
452	20240618	130300	56527920	9180	9180	9210	9180	4
453	20240618	130200	56491170	9180	9180	9180	9180	29
454	20240618	130100	56224950	9180	9180	9180	9180	18
455	20240618	130000	56059710	9200	9200	9200	9200	0
456	20240618	125900	56059710	9200	9200	9200	9200	0
457	20240618	125800	56059710	9200	9200	9200	9200	3
458	20240618	125700	56032110	9200	9200	9200	9200	0
459	20240618	125600	56032110	9200	9200	9200	9200	0
460	20240618	125500	56032110	9200	9200	9200	9200	0
461	20240618	125400	56032110	9200	9200	9200	9200	0
462	20240618	125300	56032110	9200	9200	9200	9200	0
463	20240618	125200	56032110	9200	9200	9200	9200	0
464	20240618	125100	56032110	9200	9200	9200	9200	53
465	20240618	125000	55544510	9200	9200	9200	9200	0
466	20240618	124900	55544510	9200	9190	9200	9180	44
467	20240618	124800	55140460	9200	9200	9200	9200	0
468	20240618	124700	55140460	9200	9200	9200	9200	2
469	20240618	124600	55122060	9200	9200	9200	9200	0
470	20240618	124500	55122060	9200	9200	9200	9200	1
471	20240618	124400	55112860	9180	9190	9190	9180	2
472	20240618	124300	55094490	9200	9200	9200	9200	1
473	20240618	124200	55085290	9200	9200	9200	9200	5
474	20240618	124100	55039290	9200	9200	9200	9200	0
475	20240618	124000	55039290	9200	9200	9200	9200	1
476	20240618	123900	55030090	9200	9200	9200	9200	1
477	20240618	123800	55020890	9210	9210	9210	9210	0
478	20240618	123700	55020890	9210	9210	9210	9210	0
479	20240618	123600	55020890	9210	9210	9210	9210	1
480	20240618	123500	55011680	9170	9180	9180	9170	100
481	20240618	123400	54094530	9180	9180	9180	9180	1
482	20240618	123300	54085350	9180	9180	9180	9180	117
483	20240618	123200	53011290	9180	9180	9180	9180	1
484	20240618	123100	53002110	9180	9180	9180	9180	177
485	20240618	123000	51377250	9180	9180	9180	9180	50
486	20240618	122900	50918250	9190	9190	9190	9190	36
487	20240618	122800	50587410	9210	9200	9210	9180	168
488	20240618	122700	49043900	9200	9200	9200	9200	0
489	20240618	122600	49043900	9200	9200	9200	9200	0
490	20240618	122500	49043900	9200	9200	9200	9200	0
491	20240618	122400	49043900	9200	9200	9200	9200	92
492	20240618	122300	48197500	9200	9210	9210	9200	9
493	20240618	122200	48114640	9200	9200	9200	9200	0
494	20240618	122100	48114640	9200	9200	9200	9200	0
495	20240618	122000	48114640	9200	9200	9200	9200	2
496	20240618	121900	48096240	9210	9210	9210	9210	0
497	20240618	121800	48096240	9210	9180	9210	9180	93
498	20240618	121700	47242470	9180	9180	9210	9180	3
499	20240618	121600	47214900	9210	9210	9210	9210	0
500	20240618	121500	47214900	9210	9210	9210	9210	0
501	20240618	121400	47214900	9210	9180	9210	9180	152
502	20240618	121300	45819480	9180	9200	9200	9180	200
503	20240618	121200	43980520	9200	9200	9200	9200	201
504	20240618	121100	42131320	9210	9210	9210	9210	71
505	20240618	121000	41477410	9210	9210	9210	9210	0
506	20240618	120900	41477410	9210	9220	9220	9210	171
507	20240618	120800	39902410	9220	9220	9220	9220	1
508	20240618	120700	39893190	9240	9240	9240	9240	1
509	20240618	120600	39883950	9210	9230	9230	9210	100
510	20240618	120500	38961950	9220	9210	9220	9210	101
511	20240618	120400	38031730	9210	9210	9210	9210	0
512	20240618	120300	38031730	9210	9210	9210	9210	100
513	20240618	120200	37110730	9220	9220	9220	9220	3
514	20240618	120100	37083070	9230	9230	9230	9230	0
515	20240618	120000	37083070	9230	9220	9230	9210	901
516	20240618	115900	28784470	9230	9230	9230	9230	76
517	20240618	115800	28082990	9240	9240	9240	9240	0
518	20240618	115700	28082990	9240	9240	9240	9240	0
519	20240618	115600	28082990	9240	9240	9240	9240	4
520	20240618	115500	28046030	9240	9240	9240	9240	0
521	20240618	115400	28046030	9240	9250	9250	9240	53
522	20240618	115300	27555920	9250	9250	9250	9250	0
523	20240618	115200	27555920	9250	9250	9250	9250	28
524	20240618	115100	27296920	9250	9250	9250	9240	8
525	20240618	115000	27222980	9250	9250	9250	9250	0
526	20240618	114900	27222980	9250	9250	9250	9250	0
527	20240618	114800	27222980	9250	9260	9260	9250	160
528	20240618	114700	25742430	9280	9280	9280	9280	0
529	20240618	114600	25742430	9280	9280	9280	9280	0
530	20240618	114500	25742430	9280	9280	9280	9280	0
531	20240618	114400	25742430	9280	9280	9280	9280	0
532	20240618	114300	25742430	9280	9280	9280	9280	1
533	20240618	114200	25733150	9280	9280	9280	9280	1
534	20240618	114100	25723870	9280	9280	9280	9280	0
535	20240618	114000	25723870	9280	9280	9280	9280	0
536	20240618	113900	25723870	9280	9280	9280	9280	0
537	20240618	113800	25723870	9280	9280	9280	9280	0
538	20240618	113700	25723870	9280	9280	9280	9280	0
539	20240618	113600	25723870	9280	9280	9280	9280	32
540	20240618	113500	25426910	9280	9280	9280	9280	0
541	20240618	113400	25426910	9280	9280	9280	9280	0
542	20240618	113300	25426910	9280	9280	9280	9280	21
543	20240618	113200	25232030	9280	9280	9280	9280	1
544	20240618	113100	25222750	9260	9260	9260	9260	6
545	20240618	113000	25167190	9290	9290	9290	9290	0
546	20240618	112900	25167190	9290	9280	9290	9250	52
547	20240618	112800	24686090	9290	9280	9290	9280	3
548	20240618	112700	24658240	9290	9290	9300	9250	1802
549	20240618	112600	7975070	9300	9300	9300	9300	0
550	20240618	112500	7975070	9300	9300	9300	9300	0
551	20240618	112400	7975070	9300	9300	9300	9300	0
552	20240618	112300	7975070	9300	9300	9300	9300	182
553	20240618	112200	6282470	9330	9330	9330	9330	0
554	20240618	112100	6282470	9330	9330	9330	9330	0
555	20240618	112000	6282470	9330	9330	9330	9330	1
556	20240618	111900	6273140	9300	9310	9310	9300	40
557	20240618	111800	5901060	9330	9330	9330	9330	1
558	20240618	111700	5891730	9310	9330	9330	9310	11
559	20240618	111600	5789300	9330	9330	9330	9330	0
560	20240618	111500	5789300	9330	9330	9330	9330	0
561	20240618	111400	5789300	9330	9320	9330	9320	2
562	20240618	111300	5770650	9330	9330	9330	9330	0
563	20240618	111200	5770650	9330	9330	9330	9330	0
564	20240618	111100	5770650	9330	9330	9330	9330	0
565	20240618	111000	5770650	9330	9330	9330	9330	0
566	20240618	110900	5770650	9330	9330	9330	9330	0
567	20240618	110800	5770650	9330	9330	9330	9330	0
568	20240618	110700	5770650	9330	9330	9330	9330	0
569	20240618	110600	5770650	9330	9330	9330	9330	0
570	20240618	110500	5770650	9330	9300	9330	9300	8
571	20240618	110400	5696220	9300	9310	9330	9300	4
572	20240618	110300	5658970	9300	9300	9300	9300	2
573	20240618	110200	5640370	9330	9330	9330	9330	0
574	20240618	110100	5640370	9330	9330	9330	9330	0
575	20240618	110000	5640370	9330	9330	9330	9330	0
576	20240618	105900	5640370	9330	9330	9330	9330	0
577	20240618	105800	5640370	9330	9330	9330	9330	0
578	20240618	105700	5640370	9330	9330	9330	9330	0
579	20240618	105600	5640370	9330	9330	9330	9330	0
580	20240618	105500	5640370	9330	9330	9330	9330	0
581	20240618	105400	5640370	9330	9330	9330	9330	0
582	20240618	105300	5640370	9330	9330	9330	9330	0
583	20240618	105200	5640370	9330	9330	9330	9330	1
584	20240618	105100	5631040	9310	9310	9310	9310	0
585	20240618	105000	5631040	9310	9310	9310	9310	0
586	20240618	104900	5631040	9310	9310	9310	9310	0
587	20240618	104800	5631040	9310	9310	9310	9310	0
588	20240618	104700	5631040	9310	9320	9320	9310	2
589	20240618	104600	5612410	9330	9330	9330	9330	0
590	20240618	104500	5612410	9330	9330	9330	9330	0
591	20240618	104400	5612410	9330	9330	9330	9330	0
592	20240618	104300	5612410	9330	9330	9330	9330	0
593	20240618	104200	5612410	9330	9330	9330	9330	0
594	20240618	104100	5612410	9330	9330	9330	9330	0
595	20240618	104000	5612410	9330	9330	9330	9330	0
596	20240618	103900	5612410	9330	9330	9330	9330	0
597	20240618	103800	5612410	9330	9330	9330	9330	0
598	20240618	103700	5612410	9330	9330	9330	9330	0
599	20240618	103600	5612410	9330	9330	9330	9330	0
600	20240618	103500	5612410	9330	9330	9330	9330	0
601	20240618	103400	5612410	9330	9330	9330	9330	0
602	20240618	103300	5612410	9330	9330	9330	9330	0
603	20240618	103200	5612410	9330	9330	9330	9330	0
604	20240618	103100	5612410	9330	9330	9330	9330	0
605	20240618	103000	5612410	9330	9330	9330	9330	0
606	20240618	102900	5612410	9330	9330	9330	9330	0
607	20240618	102800	5612410	9330	9330	9330	9330	0
608	20240618	102700	5612410	9330	9330	9330	9330	0
609	20240618	102600	5612410	9330	9330	9330	9330	0
610	20240618	102500	5612410	9330	9330	9330	9330	0
611	20240618	102400	5612410	9330	9330	9330	9330	0
612	20240618	102300	5612410	9330	9330	9330	9330	0
613	20240618	102200	5612410	9330	9330	9330	9330	0
614	20240618	102100	5612410	9330	9290	9330	9280	3
615	20240618	102000	5584510	9330	9330	9330	9330	0
616	20240618	101900	5584510	9330	9330	9330	9330	0
617	20240618	101800	5584510	9330	9330	9330	9330	0
618	20240618	101700	5584510	9330	9320	9330	9320	4
619	20240618	101600	5547220	9280	9280	9280	9280	43
620	20240618	101500	5148180	9290	9300	9300	9290	54
621	20240618	101400	4646120	9310	9310	9310	9310	3
622	20240618	101300	4618190	9350	9350	9350	9350	0
623	20240618	101200	4618190	9350	9350	9350	9350	1
624	20240618	101100	4608840	9310	9310	9310	9310	0
625	20240618	101000	4608840	9310	9310	9310	9310	3
626	20240618	100900	4580910	9370	9370	9370	9370	0
627	20240618	100800	4580910	9370	9370	9370	9370	0
628	20240618	100700	4580910	9370	9370	9370	9370	0
629	20240618	100600	4580910	9370	9370	9370	9370	0
630	20240618	100500	4580910	9370	9370	9370	9370	0
631	20240618	100400	4580910	9370	9370	9370	9370	0
632	20240618	100300	4580910	9370	9370	9370	9370	0
633	20240618	100200	4580910	9370	9370	9370	9370	0
634	20240618	100100	4580910	9370	9370	9370	9370	0
635	20240618	100000	4580910	9370	9370	9370	9370	0
636	20240618	095900	4580910	9370	9370	9370	9370	2
637	20240618	095800	4562170	9370	9370	9370	9370	0
638	20240618	095700	4562170	9370	9370	9370	9370	1
639	20240618	095600	4552800	9380	9380	9380	9380	0
640	20240618	095500	4552800	9380	9380	9380	9380	0
641	20240618	095400	4552800	9380	9380	9380	9380	0
642	20240618	095300	4552800	9380	9380	9380	9380	0
643	20240618	095200	4552800	9380	9370	9380	9370	4
644	20240618	095100	4515310	9310	9310	9310	9310	38
645	20240618	095000	4161530	9310	9310	9310	9310	10
646	20240618	094900	4068430	9310	9310	9310	9310	1
647	20240618	094800	4059120	9310	9310	9310	9310	13
648	20240618	094700	3938090	9310	9310	9310	9310	0
649	20240618	094600	3938090	9310	9310	9310	9310	30
650	20240618	094500	3658790	9310	9310	9310	9310	13
651	20240618	094400	3537760	9310	9310	9310	9300	4
652	20240618	094300	3500530	9310	9310	9310	9310	1
653	20240618	094200	3491220	9310	9310	9310	9310	0
654	20240618	094100	3491220	9310	9310	9310	9310	24
655	20240618	094000	3267780	9390	9390	9390	9390	0
656	20240618	093900	3267780	9390	9390	9390	9390	0
657	20240618	093800	3267780	9390	9390	9390	9390	0
658	20240618	093700	3267780	9390	9390	9390	9390	0
659	20240618	093600	3267780	9390	9390	9390	9390	0
660	20240618	093500	3267780	9390	9390	9390	9390	0
661	20240618	093400	3267780	9390	9390	9390	9390	0
662	20240618	093300	3267780	9390	9390	9390	9390	0
663	20240618	093200	3267780	9390	9390	9390	9390	0
664	20240618	093100	3267780	9390	9390	9390	9390	0
665	20240618	093000	3267780	9390	9390	9390	9390	1
666	20240618	092900	3258390	9310	9330	9390	9310	38
667	20240618	092800	2904490	9400	9400	9400	9400	0
668	20240618	092700	2904490	9400	9400	9400	9400	0
669	20240618	092600	2904490	9400	9400	9400	9400	0
670	20240618	092500	2904490	9400	9400	9400	9400	0
671	20240618	092400	2904490	9400	9400	9400	9400	0
672	20240618	092300	2904490	9400	9400	9400	9400	0
673	20240618	092200	2904490	9400	9400	9400	9400	0
674	20240618	092100	2904490	9400	9400	9400	9400	0
675	20240618	092000	2904490	9400	9400	9400	9400	0
676	20240618	091900	2904490	9400	9400	9400	9400	0
677	20240618	091800	2904490	9400	9400	9400	9400	0
678	20240618	091700	2904490	9400	9310	9400	9310	2
679	20240618	091600	2885780	9310	9400	9400	9310	2
680	20240618	091500	2867070	9300	9390	9390	9300	19
681	20240618	091400	2690280	9300	9300	9300	9300	18
682	20240618	091300	2522880	9390	9330	9390	9280	102
683	20240618	091200	1573440	9400	9400	9400	9400	0
684	20240618	091100	1573440	9400	9330	9400	9330	4
685	20240618	091000	1535940	9420	9420	9420	9420	0
686	20240618	090900	1535940	9420	9330	9420	9330	2
687	20240618	090800	1517190	9440	9320	9440	9310	7
688	20240618	090700	1451490	9440	9310	9450	9310	111
689	20240618	090600	411140	9310	9310	9310	9310	0
690	20240618	090500	411140	9310	9320	9320	9310	4
691	20240618	090400	373870	9320	9320	9320	9320	3
692	20240618	090300	345910	9320	9320	9320	9320	4
693	20240618	090200	308630	9350	9330	9350	9330	8
694	20240618	090100	233890	9340	9350	9350	9340	11
695	20240618	090000	131070	9400	9360	9400	9350	14