KissMeData/201490/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	203400	245372965	2420	2420	2420	2420	4130
3	20240619	203300	245372965	2420	2420	2420	2420	0
4	20240619	203200	245372965	2420	2420	2420	2420	0
5	20240619	203100	245372965	2420	2420	2420	2420	0
6	20240619	203000	245372965	2420	2420	2420	2420	0
7	20240619	202900	245372965	2420	2420	2420	2420	0
8	20240619	202800	245372965	2420	2420	2420	2420	0
9	20240619	202700	245372965	2420	2420	2420	2420	0
10	20240619	202600	245372965	2420	2420	2420	2420	0
11	20240619	202500	245372965	2420	2420	2420	2420	0
12	20240619	202400	245372965	2420	2420	2420	2420	0
13	20240619	202300	245372965	2420	2420	2420	2420	0
14	20240619	202200	245372965	2420	2420	2420	2420	0
15	20240619	202100	245372965	2420	2420	2420	2420	0
16	20240619	202000	245372965	2420	2420	2420	2420	0
17	20240619	201900	245372965	2420	2420	2420	2420	0
18	20240619	201800	245372965	2420	2420	2420	2420	0
19	20240619	201700	245372965	2420	2420	2420	2420	0
20	20240619	201600	245372965	2420	2420	2420	2420	0
21	20240619	201500	245372965	2420	2420	2420	2420	0
22	20240619	201400	245372965	2420	2420	2420	2420	0
23	20240619	201300	245372965	2420	2420	2420	2420	0
24	20240619	201200	245372965	2420	2420	2420	2420	0
25	20240619	201100	245372965	2420	2420	2420	2420	0
26	20240619	201000	245372965	2420	2420	2420	2420	0
27	20240619	200900	245372965	2420	2420	2420	2420	0
28	20240619	200800	245372965	2420	2420	2420	2420	0
29	20240619	200700	245372965	2420	2420	2420	2420	0
30	20240619	200600	245372965	2420	2420	2420	2420	0
31	20240619	200500	245372965	2420	2420	2420	2420	0
32	20240619	200400	245372965	2420	2420	2420	2420	4130
33	20240619	200300	245372965	2420	2420	2420	2420	0
34	20240619	200200	245372965	2420	2420	2420	2420	0
35	20240619	200100	245372965	2420	2420	2420	2420	0
36	20240619	200000	245372965	2420	2420	2420	2420	0
37	20240619	195900	245372965	2420	2420	2420	2420	0
38	20240619	195800	245372965	2420	2420	2420	2420	0
39	20240619	195700	245372965	2420	2420	2420	2420	0
40	20240619	195600	245372965	2420	2420	2420	2420	0
41	20240619	195500	245372965	2420	2420	2420	2420	0
42	20240619	195400	245372965	2420	2420	2420	2420	0
43	20240619	195300	245372965	2420	2420	2420	2420	0
44	20240619	195200	245372965	2420	2420	2420	2420	0
45	20240619	195100	245372965	2420	2420	2420	2420	0
46	20240619	195000	245372965	2420	2420	2420	2420	0
47	20240619	194900	245372965	2420	2420	2420	2420	0
48	20240619	194800	245372965	2420	2420	2420	2420	0
49	20240619	194700	245372965	2420	2420	2420	2420	0
50	20240619	194600	245372965	2420	2420	2420	2420	0
51	20240619	194500	245372965	2420	2420	2420	2420	0
52	20240619	194400	245372965	2420	2420	2420	2420	0
53	20240619	194300	245372965	2420	2420	2420	2420	0
54	20240619	194200	245372965	2420	2420	2420	2420	0
55	20240619	194100	245372965	2420	2420	2420	2420	0
56	20240619	194000	245372965	2420	2420	2420	2420	0
57	20240619	193900	245372965	2420	2420	2420	2420	0
58	20240619	193800	245372965	2420	2420	2420	2420	0
59	20240619	193700	245372965	2420	2420	2420	2420	0
60	20240619	193600	245372965	2420	2420	2420	2420	0
61	20240619	193500	245372965	2420	2420	2420	2420	0
62	20240619	193400	245372965	2420	2420	2420	2420	4130
63	20240619	193300	245372965	2420	2420	2420	2420	0
64	20240619	193200	245372965	2420	2420	2420	2420	0
65	20240619	193100	245372965	2420	2420	2420	2420	0
66	20240619	193000	245372965	2420	2420	2420	2420	0
67	20240619	192900	245372965	2420	2420	2420	2420	0
68	20240619	192800	245372965	2420	2420	2420	2420	0
69	20240619	192700	245372965	2420	2420	2420	2420	0
70	20240619	192600	245372965	2420	2420	2420	2420	0
71	20240619	192500	245372965	2420	2420	2420	2420	0
72	20240619	192400	245372965	2420	2420	2420	2420	0
73	20240619	192300	245372965	2420	2420	2420	2420	0
74	20240619	192200	245372965	2420	2420	2420	2420	0
75	20240619	192100	245372965	2420	2420	2420	2420	0
76	20240619	192000	245372965	2420	2420	2420	2420	0
77	20240619	191900	245372965	2420	2420	2420	2420	0
78	20240619	191800	245372965	2420	2420	2420	2420	0
79	20240619	191700	245372965	2420	2420	2420	2420	0
80	20240619	191600	245372965	2420	2420	2420	2420	0
81	20240619	191500	245372965	2420	2420	2420	2420	0
82	20240619	191400	245372965	2420	2420	2420	2420	0
83	20240619	191300	245372965	2420	2420	2420	2420	0
84	20240619	191200	245372965	2420	2420	2420	2420	0
85	20240619	191100	245372965	2420	2420	2420	2420	0
86	20240619	191000	245372965	2420	2420	2420	2420	0
87	20240619	190900	245372965	2420	2420	2420	2420	0
88	20240619	190800	245372965	2420	2420	2420	2420	0
89	20240619	190700	245372965	2420	2420	2420	2420	0
90	20240619	190600	245372965	2420	2420	2420	2420	0
91	20240619	190500	245372965	2420	2420	2420	2420	0
92	20240619	190400	245372965	2420	2420	2420	2420	4130
93	20240619	190300	245372965	2420	2420	2420	2420	0
94	20240619	190200	245372965	2420	2420	2420	2420	0
95	20240619	190100	245372965	2420	2420	2420	2420	0
96	20240619	190000	245372965	2420	2420	2420	2420	0
97	20240619	185900	245372965	2420	2420	2420	2420	0
98	20240619	185800	245372965	2420	2420	2420	2420	0
99	20240619	185700	245372965	2420	2420	2420	2420	0
100	20240619	185600	245372965	2420	2420	2420	2420	0
101	20240619	185500	245372965	2420	2420	2420	2420	0
102	20240619	185400	245372965	2420	2420	2420	2420	0
103	20240619	185300	245372965	2420	2420	2420	2420	0
104	20240619	185200	245372965	2420	2420	2420	2420	0
105	20240619	185100	245372965	2420	2420	2420	2420	0
106	20240619	185000	245372965	2420	2420	2420	2420	0
107	20240619	184900	245372965	2420	2420	2420	2420	0
108	20240619	184800	245372965	2420	2420	2420	2420	0
109	20240619	184700	245372965	2420	2420	2420	2420	0
110	20240619	184600	245372965	2420	2420	2420	2420	0
111	20240619	184500	245372965	2420	2420	2420	2420	0
112	20240619	184400	245372965	2420	2420	2420	2420	0
113	20240619	184300	245372965	2420	2420	2420	2420	0
114	20240619	184200	245372965	2420	2420	2420	2420	0
115	20240619	184100	245372965	2420	2420	2420	2420	0
116	20240619	184000	245372965	2420	2420	2420	2420	0
117	20240619	183900	245372965	2420	2420	2420	2420	0
118	20240619	183800	245372965	2420	2420	2420	2420	0
119	20240619	183700	245372965	2420	2420	2420	2420	0
120	20240619	183600	245372965	2420	2420	2420	2420	0
121	20240619	183500	245372965	2420	2420	2420	2420	0
122	20240619	183400	245372965	2420	2420	2420	2420	4130
123	20240619	183300	245372965	2420	2420	2420	2420	0
124	20240619	183200	245372965	2420	2420	2420	2420	0
125	20240619	183100	245372965	2420	2420	2420	2420	0
126	20240619	183000	245372965	2420	2420	2420	2420	0
127	20240619	182900	245372965	2420	2420	2420	2420	0
128	20240619	182800	245372965	2420	2420	2420	2420	0
129	20240619	182700	245372965	2420	2420	2420	2420	0
130	20240619	182600	245372965	2420	2420	2420	2420	0
131	20240619	182500	245372965	2420	2420	2420	2420	0
132	20240619	182400	245372965	2420	2420	2420	2420	0
133	20240619	182300	245372965	2420	2420	2420	2420	0
134	20240619	182200	245372965	2420	2420	2420	2420	0
135	20240619	182100	245372965	2420	2420	2420	2420	0
136	20240619	182000	245372965	2420	2420	2420	2420	0
137	20240619	181900	245372965	2420	2420	2420	2420	0
138	20240619	181800	245372965	2420	2420	2420	2420	0
139	20240619	181700	245372965	2420	2420	2420	2420	0
140	20240619	181600	245372965	2420	2420	2420	2420	0
141	20240619	181500	245372965	2420	2420	2420	2420	0
142	20240619	181400	245372965	2420	2420	2420	2420	0
143	20240619	181300	245372965	2420	2420	2420	2420	0
144	20240619	181200	245372965	2420	2420	2420	2420	0
145	20240619	181100	245372965	2420	2420	2420	2420	0
146	20240619	181000	245372965	2420	2420	2420	2420	0
147	20240619	180900	245372965	2420	2420	2420	2420	0
148	20240619	180800	245372965	2420	2420	2420	2420	0
149	20240619	180700	245372965	2420	2420	2420	2420	0
150	20240619	180600	245372965	2420	2420	2420	2420	0
151	20240619	180500	245372965	2420	2420	2420	2420	0
152	20240619	180400	245372965	2420	2420	2420	2420	4130
153	20240619	180300	245372965	2420	2420	2420	2420	0
154	20240619	180200	245372965	2420	2420	2420	2420	0
155	20240619	180100	245372965	2420	2420	2420	2420	0
156	20240619	180000	245372965	2420	2420	2420	2420	0
157	20240619	175900	245372965	2420	2420	2420	2420	0
158	20240619	175800	245372965	2420	2420	2420	2420	0
159	20240619	175700	245372965	2420	2420	2420	2420	0
160	20240619	175600	245372965	2420	2420	2420	2420	0
161	20240619	175500	245372965	2420	2420	2420	2420	0
162	20240619	175400	245372965	2420	2420	2420	2420	0
163	20240619	175300	245372965	2420	2420	2420	2420	0
164	20240619	175200	245372965	2420	2420	2420	2420	0
165	20240619	175100	245372965	2420	2420	2420	2420	0
166	20240619	175000	245372965	2420	2420	2420	2420	0
167	20240619	174900	245372965	2420	2420	2420	2420	0
168	20240619	174800	245372965	2420	2420	2420	2420	0
169	20240619	174700	245372965	2420	2420	2420	2420	0
170	20240619	174600	245372965	2420	2420	2420	2420	0
171	20240619	174500	245372965	2420	2420	2420	2420	0
172	20240619	174400	245372965	2420	2420	2420	2420	0
173	20240619	174300	245372965	2420	2420	2420	2420	0
174	20240619	174200	245372965	2420	2420	2420	2420	0
175	20240619	174100	245372965	2420	2420	2420	2420	0
176	20240619	174000	245372965	2420	2420	2420	2420	0
177	20240619	173900	245372965	2420	2420	2420	2420	0
178	20240619	173800	245372965	2420	2420	2420	2420	0
179	20240619	173700	245372965	2420	2420	2420	2420	0
180	20240619	173600	245372965	2420	2420	2420	2420	0
181	20240619	173500	245372965	2420	2420	2420	2420	0
182	20240619	173400	245372965	2420	2420	2420	2420	4130
183	20240619	173300	245372965	2420	2420	2420	2420	0
184	20240619	173200	245372965	2420	2420	2420	2420	0
185	20240619	173100	245372965	2420	2420	2420	2420	0
186	20240619	173000	245372965	2420	2420	2420	2420	0
187	20240619	172900	245372965	2420	2420	2420	2420	0
188	20240619	172800	245372965	2420	2420	2420	2420	0
189	20240619	172700	245372965	2420	2420	2420	2420	0
190	20240619	172600	245372965	2420	2420	2420	2420	0
191	20240619	172500	245372965	2420	2420	2420	2420	0
192	20240619	172400	245372965	2420	2420	2420	2420	0
193	20240619	172300	245372965	2420	2420	2420	2420	0
194	20240619	172200	245372965	2420	2420	2420	2420	0
195	20240619	172100	245372965	2420	2420	2420	2420	0
196	20240619	172000	245372965	2420	2420	2420	2420	0
197	20240619	171900	245372965	2420	2420	2420	2420	0
198	20240619	171800	245372965	2420	2420	2420	2420	0
199	20240619	171700	245372965	2420	2420	2420	2420	0
200	20240619	171600	245372965	2420	2420	2420	2420	0
201	20240619	171500	245372965	2420	2420	2420	2420	0
202	20240619	171400	245372965	2420	2420	2420	2420	0
203	20240619	171300	245372965	2420	2420	2420	2420	0
204	20240619	171200	245372965	2420	2420	2420	2420	0
205	20240619	171100	245372965	2420	2420	2420	2420	0
206	20240619	171000	245372965	2420	2420	2420	2420	0
207	20240619	170900	245372965	2420	2420	2420	2420	0
208	20240619	170800	245372965	2420	2420	2420	2420	0
209	20240619	170700	245372965	2420	2420	2420	2420	0
210	20240619	170600	245372965	2420	2420	2420	2420	0
211	20240619	170500	245372965	2420	2420	2420	2420	0
212	20240619	170400	245372965	2420	2420	2420	2420	4130
213	20240619	170300	245372965	2420	2420	2420	2420	0
214	20240619	170200	245372965	2420	2420	2420	2420	0
215	20240619	170100	245372965	2420	2420	2420	2420	0
216	20240619	170000	245372965	2420	2420	2420	2420	0
217	20240619	165900	245372965	2420	2420	2420	2420	0
218	20240619	165800	245372965	2420	2420	2420	2420	0
219	20240619	165700	245372965	2420	2420	2420	2420	0
220	20240619	165600	245372965	2420	2420	2420	2420	0
221	20240619	165500	245372965	2420	2420	2420	2420	0
222	20240619	165400	245372965	2420	2420	2420	2420	0
223	20240619	165300	245372965	2420	2420	2420	2420	0
224	20240619	165200	245372965	2420	2420	2420	2420	0
225	20240619	165100	245372965	2420	2420	2420	2420	0
226	20240619	165000	245372965	2420	2420	2420	2420	0
227	20240619	164900	245372965	2420	2420	2420	2420	0
228	20240619	164800	245372965	2420	2420	2420	2420	0
229	20240619	164700	245372965	2420	2420	2420	2420	0
230	20240619	164600	245372965	2420	2420	2420	2420	0
231	20240619	164500	245372965	2420	2420	2420	2420	0
232	20240619	164400	245372965	2420	2420	2420	2420	0
233	20240619	164300	245372965	2420	2420	2420	2420	0
234	20240619	164200	245372965	2420	2420	2420	2420	0
235	20240619	164100	245372965	2420	2420	2420	2420	0
236	20240619	164000	245372965	2420	2420	2420	2420	0
237	20240619	163900	245372965	2420	2420	2420	2420	0
238	20240619	163800	245372965	2420	2420	2420	2420	0
239	20240619	163700	245372965	2420	2420	2420	2420	0
240	20240619	163600	245372965	2420	2420	2420	2420	0
241	20240619	163500	245372965	2420	2420	2420	2420	0
242	20240619	163400	245372965	2420	2420	2420	2420	4130
243	20240619	163300	245372965	2420	2420	2420	2420	0
244	20240619	163200	245372965	2420	2420	2420	2420	0
245	20240619	163100	245372965	2420	2420	2420	2420	0
246	20240619	163000	245372965	2420	2420	2420	2420	0
247	20240619	162900	245372965	2420	2420	2420	2420	0
248	20240619	162800	245372965	2420	2420	2420	2420	0
249	20240619	162700	245372965	2420	2420	2420	2420	0
250	20240619	162600	245372965	2420	2420	2420	2420	0
251	20240619	162500	245372965	2420	2420	2420	2420	0
252	20240619	162400	245372965	2420	2420	2420	2420	0
253	20240619	162300	245372965	2420	2420	2420	2420	0
254	20240619	162200	245372965	2420	2420	2420	2420	0
255	20240619	162100	245372965	2420	2420	2420	2420	0
256	20240619	162000	245372965	2420	2420	2420	2420	0
257	20240619	161900	245372965	2420	2420	2420	2420	0
258	20240619	161800	245372965	2420	2420	2420	2420	0
259	20240619	161700	245372965	2420	2420	2420	2420	0
260	20240619	161600	245372965	2420	2420	2420	2420	0
261	20240619	161500	245372965	2420	2420	2420	2420	0
262	20240619	161400	245372965	2420	2420	2420	2420	0
263	20240619	161300	245372965	2420	2420	2420	2420	0
264	20240619	161200	245372965	2420	2420	2420	2420	0
265	20240619	161100	245372965	2420	2420	2420	2420	0
266	20240619	161000	245372965	2420	2420	2420	2420	0
267	20240619	160900	245372965	2420	2420	2420	2420	0
268	20240619	160800	245372965	2420	2420	2420	2420	0
269	20240619	160700	245372965	2420	2420	2420	2420	0
270	20240619	160600	245372965	2420	2420	2420	2420	0
271	20240619	160500	245372965	2420	2420	2420	2420	0
272	20240619	160400	245372965	2420	2420	2420	2420	4130
273	20240619	160300	245372965	2420	2420	2420	2420	0
274	20240619	160200	245372965	2420	2420	2420	2420	0
275	20240619	160100	245372965	2420	2420	2420	2420	0
276	20240619	160000	245372965	2420	2420	2420	2420	0
277	20240619	155900	245372965	2420	2420	2420	2420	0
278	20240619	155800	245372965	2420	2420	2420	2420	0
279	20240619	155700	245372965	2420	2420	2420	2420	0
280	20240619	155600	245372965	2420	2420	2420	2420	0
281	20240619	155500	245372965	2420	2420	2420	2420	0
282	20240619	155400	245372965	2420	2420	2420	2420	0
283	20240619	155300	245372965	2420	2420	2420	2420	0
284	20240619	155200	245372965	2420	2420	2420	2420	0
285	20240619	155100	245372965	2420	2420	2420	2420	0
286	20240619	155000	245372965	2420	2420	2420	2420	0
287	20240619	154900	245372965	2420	2420	2420	2420	0
288	20240619	154800	245372965	2420	2420	2420	2420	0
289	20240619	154700	245372965	2420	2420	2420	2420	0
290	20240619	154600	245372965	2420	2420	2420	2420	0
291	20240619	154500	245372965	2420	2420	2420	2420	0
292	20240619	154400	245372965	2420	2420	2420	2420	0
293	20240619	154300	245372965	2420	2420	2420	2420	0
294	20240619	154200	245372965	2420	2420	2420	2420	0
295	20240619	154100	245372965	2420	2420	2420	2420	0
296	20240619	154000	245372965	2420	2420	2420	2420	0
297	20240619	153900	245372965	2420	2420	2420	2420	0
298	20240619	153800	245372965	2420	2420	2420	2420	0
299	20240619	153700	245372965	2420	2420	2420	2420	0
300	20240619	153600	245372965	2420	2420	2420	2420	0
301	20240619	153500	245372965	2420	2420	2420	2420	0
302	20240619	153400	245372965	2420	2420	2420	2420	4130
303	20240619	153300	245372965	2420	2420	2420	2420	0
304	20240619	153200	245372965	2420	2420	2420	2420	0
305	20240619	153100	245372965	2420	2420	2420	2420	0
306	20240619	153000	245372965	2420	2420	2420	2420	4130
307	20240619	152900	235378365	2400	2400	2400	2400	0
308	20240619	152800	235378365	2400	2400	2400	2400	0
309	20240619	152700	235378365	2400	2400	2400	2400	0
310	20240619	152600	235378365	2400	2400	2400	2400	0
311	20240619	152500	235378365	2400	2400	2400	2400	0
312	20240619	152400	235378365	2400	2400	2400	2400	0
313	20240619	152300	235378365	2400	2400	2400	2400	0
314	20240619	152200	235378365	2400	2400	2400	2400	0
315	20240619	152100	235378365	2400	2400	2400	2400	0
316	20240619	152000	235378365	2400	2400	2400	2400	0
317	20240619	151900	235378365	2400	2400	2400	2400	0
318	20240619	151800	235378365	2400	2400	2400	2400	2
319	20240619	151700	235373565	2390	2390	2390	2390	200
320	20240619	151600	234895565	2400	2390	2400	2390	5
321	20240619	151500	234883605	2390	2390	2390	2390	324
322	20240619	151400	234109245	2400	2400	2400	2400	1
323	20240619	151300	234106845	2395	2395	2395	2395	0
324	20240619	151200	234106845	2395	2395	2395	2395	0
325	20240619	151100	234106845	2395	2395	2395	2395	0
326	20240619	151000	234106845	2395	2395	2395	2395	1
327	20240619	150900	234104450	2385	2385	2385	2385	248
328	20240619	150800	233512970	2400	2400	2400	2400	0
329	20240619	150700	233512970	2400	2400	2400	2400	0
330	20240619	150600	233512970	2400	2400	2400	2400	1
331	20240619	150500	233510570	2380	2380	2380	2380	0
332	20240619	150400	233510570	2380	2380	2380	2380	1
333	20240619	150300	233508190	2400	2400	2400	2400	0
334	20240619	150200	233508190	2400	2400	2400	2400	0
335	20240619	150100	233508190	2400	2400	2400	2400	30
336	20240619	150000	233436190	2400	2395	2400	2395	50
337	20240619	145900	233316405	2380	2400	2400	2380	1113
338	20240619	145800	230667445	2380	2385	2385	2380	3268
339	20240619	145700	222888830	2400	2400	2400	2400	0
340	20240619	145600	222888830	2400	2400	2400	2400	0
341	20240619	145500	222888830	2400	2400	2400	2400	0
342	20240619	145400	222888830	2400	2400	2400	2400	1
343	20240619	145300	222886430	2380	2380	2380	2380	200
344	20240619	145200	222410430	2400	2400	2400	2400	1
345	20240619	145100	222408030	2385	2385	2385	2385	0
346	20240619	145000	222408030	2385	2400	2400	2385	1001
347	20240619	144900	220020630	2390	2390	2390	2390	1010
348	20240619	144800	217606730	2400	2400	2400	2400	50
349	20240619	144700	217486730	2400	2405	2405	2390	531
350	20240619	144600	216217180	2405	2405	2405	2405	0
351	20240619	144500	216217180	2405	2405	2405	2405	3
352	20240619	144400	216209965	2385	2385	2385	2385	0
353	20240619	144300	216209965	2385	2395	2405	2385	1113
354	20240619	144200	213548995	2390	2390	2390	2390	0
355	20240619	144100	213548995	2390	2390	2390	2390	0
356	20240619	144000	213548995	2390	2390	2390	2390	2
357	20240619	143900	213544215	2405	2385	2405	2385	2
358	20240619	143800	213539425	2400	2400	2400	2400	0
359	20240619	143700	213539425	2400	2400	2400	2400	0
360	20240619	143600	213539425	2400	2400	2400	2400	20
361	20240619	143500	213491425	2400	2400	2400	2400	37
362	20240619	143400	213402625	2400	2400	2400	2395	291
363	20240619	143300	212704275	2400	2385	2405	2370	2588
364	20240619	143200	206523315	2395	2395	2395	2395	1
365	20240619	143100	206520920	2385	2390	2390	2385	3790
366	20240619	143000	197481760	2395	2395	2410	2385	4834
367	20240619	142900	185941690	2390	2410	2410	2390	152
368	20240619	142800	185578390	2390	2395	2395	2390	4000
369	20240619	142700	176009420	2415	2415	2415	2415	0
370	20240619	142600	176009420	2415	2415	2415	2415	0
371	20240619	142500	176009420	2415	2415	2415	2415	1
372	20240619	142400	176007005	2400	2400	2400	2400	0
373	20240619	142300	176007005	2400	2400	2400	2400	4
374	20240619	142200	175997405	2400	2400	2400	2400	1939
375	20240619	142100	171343805	2400	2400	2400	2400	1047
376	20240619	142000	168831005	2405	2405	2405	2405	0
377	20240619	141900	168831005	2405	2405	2405	2405	0
378	20240619	141800	168831005	2405	2405	2405	2405	0
379	20240619	141700	168831005	2405	2405	2405	2405	0
380	20240619	141600	168831005	2405	2405	2405	2405	0
381	20240619	141500	168831005	2405	2405	2405	2405	205
382	20240619	141400	168337980	2405	2415	2415	2405	1301
383	20240619	141300	165209065	2410	2410	2410	2410	0
384	20240619	141200	165209065	2410	2400	2415	2400	526
385	20240619	141100	163946400	2405	2410	2410	2405	3000
386	20240619	141000	156728045	2415	2415	2415	2415	0
387	20240619	140900	156728045	2415	2415	2415	2415	0
388	20240619	140800	156728045	2415	2415	2415	2415	0
389	20240619	140700	156728045	2415	2415	2415	2415	0
390	20240619	140600	156728045	2415	2415	2415	2415	0
391	20240619	140500	156728045	2415	2415	2415	2415	1
392	20240619	140400	156725630	2410	2410	2410	2410	0
393	20240619	140300	156725630	2410	2415	2415	2410	60
394	20240619	140200	156581025	2415	2415	2415	2415	0
395	20240619	140100	156581025	2415	2415	2415	2415	203
396	20240619	140000	156090780	2415	2415	2415	2415	1
397	20240619	135900	156088365	2415	2415	2415	2415	437
398	20240619	135800	155033010	2415	2415	2415	2415	1
399	20240619	135700	155030595	2410	2410	2410	2410	100
400	20240619	135600	154789595	2415	2415	2415	2415	0
401	20240619	135500	154789595	2415	2415	2415	2415	0
402	20240619	135400	154789595	2415	2415	2415	2415	0
403	20240619	135300	154789595	2415	2415	2415	2415	1
404	20240619	135200	154787180	2415	2415	2415	2415	0
405	20240619	135100	154787180	2415	2415	2415	2415	0
406	20240619	135000	154787180	2415	2415	2415	2415	0
407	20240619	134900	154787180	2415	2415	2415	2415	0
408	20240619	134800	154787180	2415	2415	2415	2415	0
409	20240619	134700	154787180	2415	2415	2415	2415	0
410	20240619	134600	154787180	2415	2415	2415	2415	0
411	20240619	134500	154787180	2415	2415	2415	2415	0
412	20240619	134400	154787180	2415	2415	2415	2415	200
413	20240619	134300	154304180	2415	2415	2415	2415	0
414	20240619	134200	154304180	2415	2415	2415	2415	0
415	20240619	134100	154304180	2415	2415	2415	2415	1
416	20240619	134000	154301765	2415	2415	2415	2415	0
417	20240619	133900	154301765	2415	2415	2415	2415	0
418	20240619	133800	154301765	2415	2415	2415	2415	0
419	20240619	133700	154301765	2415	2415	2415	2415	0
420	20240619	133600	154301765	2415	2415	2415	2415	0
421	20240619	133500	154301765	2415	2415	2415	2415	0
422	20240619	133400	154301765	2415	2415	2415	2415	0
423	20240619	133300	154301765	2415	2415	2415	2415	0
424	20240619	133200	154301765	2415	2415	2415	2415	0
425	20240619	133100	154301765	2415	2415	2415	2415	0
426	20240619	133000	154301765	2415	2415	2415	2415	0
427	20240619	132900	154301765	2415	2415	2415	2415	0
428	20240619	132800	154301765	2415	2415	2415	2415	1
429	20240619	132700	154299350	2410	2410	2410	2410	85
430	20240619	132600	154094500	2410	2410	2410	2410	1
431	20240619	132500	154092090	2410	2410	2410	2410	0
432	20240619	132400	154092090	2410	2410	2410	2410	0
433	20240619	132300	154092090	2410	2410	2410	2410	0
434	20240619	132200	154092090	2410	2410	2410	2410	14
435	20240619	132100	154058350	2410	2410	2410	2410	1
436	20240619	132000	154055940	2410	2415	2415	2410	155
437	20240619	131900	153681890	2415	2415	2415	2415	141
438	20240619	131800	153341375	2410	2410	2410	2410	71
439	20240619	131700	153170265	2415	2415	2415	2415	0
440	20240619	131600	153170265	2415	2415	2415	2415	9054
441	20240619	131500	131304855	2420	2420	2420	2420	0
442	20240619	131400	131304855	2420	2420	2420	2420	0
443	20240619	131300	131304855	2420	2420	2420	2420	18
444	20240619	131200	131261295	2415	2415	2415	2415	3146
445	20240619	131100	123663705	2415	2415	2415	2415	1
446	20240619	131000	123661290	2415	2415	2415	2415	0
447	20240619	130900	123661290	2415	2415	2415	2415	0
448	20240619	130800	123661290	2415	2415	2415	2415	0
449	20240619	130700	123661290	2415	2415	2415	2415	357
450	20240619	130600	122799135	2415	2415	2415	2415	0
451	20240619	130500	122799135	2415	2415	2415	2415	0
452	20240619	130400	122799135	2415	2415	2415	2415	0
453	20240619	130300	122799135	2415	2415	2415	2415	40
454	20240619	130200	122702535	2415	2415	2415	2415	781
455	20240619	130100	120816420	2420	2420	2420	2420	41
456	20240619	130000	120717200	2420	2420	2420	2420	0
457	20240619	125900	120717200	2420	2420	2420	2420	0
458	20240619	125800	120717200	2420	2420	2420	2420	0
459	20240619	125700	120717200	2420	2420	2420	2420	0
460	20240619	125600	120717200	2420	2420	2420	2420	0
461	20240619	125500	120717200	2420	2420	2420	2420	0
462	20240619	125400	120717200	2420	2420	2420	2420	0
463	20240619	125300	120717200	2420	2420	2420	2420	0
464	20240619	125200	120717200	2420	2420	2420	2420	0
465	20240619	125100	120717200	2420	2420	2420	2420	1
466	20240619	125000	120714780	2415	2415	2415	2415	0
467	20240619	124900	120714780	2415	2415	2415	2415	512
468	20240619	124800	119478300	2410	2415	2415	2410	15
469	20240619	124700	119442095	2415	2415	2415	2415	0
470	20240619	124600	119442095	2415	2415	2415	2415	0
471	20240619	124500	119442095	2415	2415	2415	2415	0
472	20240619	124400	119442095	2415	2415	2415	2415	100
473	20240619	124300	119200595	2410	2415	2415	2410	1903
474	20240619	124200	114614270	2415	2415	2415	2415	0
475	20240619	124100	114614270	2415	2415	2415	2415	81
476	20240619	124000	114418655	2415	2415	2415	2415	0
477	20240619	123900	114418655	2415	2410	2415	2410	988
478	20240619	123800	112032640	2410	2410	2410	2410	0
479	20240619	123700	112032640	2410	2410	2410	2410	0
480	20240619	123600	112032640	2410	2410	2410	2410	0
481	20240619	123500	112032640	2410	2410	2410	2410	0
482	20240619	123400	112032640	2410	2410	2410	2410	0
483	20240619	123300	112032640	2410	2410	2410	2410	35
484	20240619	123200	111948290	2415	2415	2415	2415	0
485	20240619	123100	111948290	2415	2415	2415	2415	0
486	20240619	123000	111948290	2415	2415	2415	2415	10
487	20240619	122900	111924140	2415	2415	2415	2415	5
488	20240619	122800	111912065	2415	2415	2415	2415	0
489	20240619	122700	111912065	2415	2415	2415	2415	0
490	20240619	122600	111912065	2415	2415	2415	2415	0
491	20240619	122500	111912065	2415	2415	2415	2415	0
492	20240619	122400	111912065	2415	2415	2415	2415	0
493	20240619	122300	111912065	2415	2415	2415	2415	0
494	20240619	122200	111912065	2415	2415	2415	2415	0
495	20240619	122100	111912065	2415	2415	2415	2415	0
496	20240619	122000	111912065	2415	2415	2415	2415	2
497	20240619	121900	111907235	2410	2410	2410	2410	0
498	20240619	121800	111907235	2410	2410	2410	2410	0
499	20240619	121700	111907235	2410	2410	2410	2410	200
500	20240619	121600	111425235	2415	2415	2415	2415	0
501	20240619	121500	111425235	2415	2415	2415	2415	0
502	20240619	121400	111425235	2415	2415	2415	2415	0
503	20240619	121300	111425235	2415	2415	2415	2415	0
504	20240619	121200	111425235	2415	2415	2415	2415	0
505	20240619	121100	111425235	2415	2415	2415	2415	0
506	20240619	121000	111425235	2415	2415	2415	2415	1
507	20240619	120900	111422820	2410	2410	2410	2410	0
508	20240619	120800	111422820	2410	2410	2410	2410	66
509	20240619	120700	111263760	2415	2415	2415	2415	0
510	20240619	120600	111263760	2415	2415	2415	2415	0
511	20240619	120500	111263760	2415	2415	2415	2415	0
512	20240619	120400	111263760	2415	2415	2415	2415	464
513	20240619	120300	110143200	2415	2415	2420	2415	6
514	20240619	120200	110128705	2420	2420	2420	2420	0
515	20240619	120100	110128705	2420	2420	2420	2420	0
516	20240619	120000	110128705	2420	2420	2420	2420	0
517	20240619	115900	110128705	2420	2420	2420	2420	2
518	20240619	115800	110123865	2420	2420	2420	2420	0
519	20240619	115700	110123865	2420	2420	2420	2420	0
520	20240619	115600	110123865	2420	2420	2420	2420	100
521	20240619	115500	109881865	2425	2425	2425	2425	1
522	20240619	115400	109879440	2415	2415	2415	2415	0
523	20240619	115300	109879440	2415	2415	2415	2415	1300
524	20240619	115200	106739940	2415	2415	2415	2415	0
525	20240619	115100	106739940	2415	2415	2415	2415	0
526	20240619	115000	106739940	2415	2415	2415	2415	220
527	20240619	114900	106208640	2425	2425	2425	2425	0
528	20240619	114800	106208640	2425	2425	2425	2425	0
529	20240619	114700	106208640	2425	2425	2425	2425	0
530	20240619	114600	106208640	2425	2425	2425	2425	5
531	20240619	114500	106196515	2420	2420	2420	2420	0
532	20240619	114400	106196515	2420	2420	2420	2420	0
533	20240619	114300	106196515	2420	2420	2420	2420	1419
534	20240619	114200	102762535	2420	2420	2420	2420	18
535	20240619	114100	102718975	2425	2425	2425	2425	0
536	20240619	114000	102718975	2425	2425	2425	2425	0
537	20240619	113900	102718975	2425	2425	2425	2425	0
538	20240619	113800	102718975	2425	2425	2425	2425	0
539	20240619	113700	102718975	2425	2425	2425	2425	0
540	20240619	113600	102718975	2425	2425	2425	2425	0
541	20240619	113500	102718975	2425	2425	2425	2425	900
542	20240619	113400	100536475	2425	2425	2425	2425	100
543	20240619	113300	100293975	2425	2425	2425	2425	850
544	20240619	113200	98232725	2420	2420	2420	2420	50
545	20240619	113100	98111725	2420	2420	2420	2420	0
546	20240619	113000	98111725	2420	2420	2420	2420	0
547	20240619	112900	98111725	2420	2420	2420	2420	794
548	20240619	112800	96190245	2420	2420	2420	2420	0
549	20240619	112700	96190245	2420	2420	2420	2420	224
550	20240619	112600	95648165	2425	2425	2425	2425	0
551	20240619	112500	95648165	2425	2425	2425	2425	0
552	20240619	112400	95648165	2425	2425	2425	2425	0
553	20240619	112300	95648165	2425	2425	2425	2425	1
554	20240619	112200	95645740	2420	2420	2420	2420	19
555	20240619	112100	95599760	2420	2420	2420	2420	0
556	20240619	112000	95599760	2420	2420	2420	2420	0
557	20240619	111900	95599760	2420	2420	2420	2420	384
558	20240619	111800	94670480	2420	2420	2420	2420	0
559	20240619	111700	94670480	2420	2420	2420	2420	0
560	20240619	111600	94670480	2420	2420	2420	2420	0
561	20240619	111500	94670480	2420	2420	2420	2420	0
562	20240619	111400	94670480	2420	2420	2420	2420	556
563	20240619	111300	93324960	2420	2420	2420	2420	0
564	20240619	111200	93324960	2420	2420	2420	2420	0
565	20240619	111100	93324960	2420	2420	2420	2420	10
566	20240619	111000	93300760	2420	2420	2420	2420	39
567	20240619	110900	93206380	2420	2420	2420	2420	0
568	20240619	110800	93206380	2420	2420	2420	2420	0
569	20240619	110700	93206380	2420	2420	2420	2420	0
570	20240619	110600	93206380	2420	2420	2420	2420	0
571	20240619	110500	93206380	2420	2420	2420	2420	1000
572	20240619	110400	90786380	2415	2415	2415	2415	0
573	20240619	110300	90786380	2415	2415	2415	2415	1475
574	20240619	110200	87224255	2420	2420	2420	2420	0
575	20240619	110100	87224255	2420	2420	2420	2420	0
576	20240619	110000	87224255	2420	2420	2420	2420	1
577	20240619	105900	87221835	2415	2415	2415	2415	0
578	20240619	105800	87221835	2415	2415	2415	2415	0
579	20240619	105700	87221835	2415	2415	2415	2415	0
580	20240619	105600	87221835	2415	2415	2415	2415	303
581	20240619	105500	86490090	2415	2415	2415	2415	20
582	20240619	105400	86441790	2420	2420	2420	2420	0
583	20240619	105300	86441790	2420	2420	2420	2420	0
584	20240619	105200	86441790	2420	2420	2420	2420	20
585	20240619	105100	86393390	2420	2420	2420	2420	0
586	20240619	105000	86393390	2420	2420	2420	2420	0
587	20240619	104900	86393390	2420	2420	2420	2420	0
588	20240619	104800	86393390	2420	2420	2420	2420	0
589	20240619	104700	86393390	2420	2420	2420	2420	0
590	20240619	104600	86393390	2420	2420	2420	2420	0
591	20240619	104500	86393390	2420	2420	2420	2420	0
592	20240619	104400	86393390	2420	2420	2420	2420	0
593	20240619	104300	86393390	2420	2420	2420	2420	1
594	20240619	104200	86390970	2415	2415	2415	2415	0
595	20240619	104100	86390970	2415	2415	2415	2415	0
596	20240619	104000	86390970	2415	2415	2415	2415	5
597	20240619	103900	86378895	2420	2425	2425	2420	3
598	20240619	103800	86371625	2425	2425	2425	2425	1
599	20240619	103700	86369200	2415	2415	2415	2415	4
600	20240619	103600	86359540	2425	2425	2425	2425	0
601	20240619	103500	86359540	2425	2425	2425	2425	0
602	20240619	103400	86359540	2425	2425	2425	2425	0
603	20240619	103300	86359540	2425	2420	2425	2420	275
604	20240619	103200	85693705	2420	2420	2420	2420	0
605	20240619	103100	85693705	2420	2420	2420	2420	0
606	20240619	103000	85693705	2420	2420	2420	2420	0
607	20240619	102900	85693705	2420	2420	2420	2420	1
608	20240619	102800	85691285	2415	2415	2415	2415	10
609	20240619	102700	85667135	2415	2415	2415	2415	751
610	20240619	102600	83853470	2425	2425	2425	2425	0
611	20240619	102500	83853470	2425	2415	2425	2415	5212
612	20240619	102400	71266340	2415	2415	2415	2410	378
613	20240619	102300	70355160	2415	2410	2415	2410	88
614	20240619	102200	70142930	2410	2415	2415	2410	3000
615	20240619	102100	62903200	2420	2420	2420	2420	20
616	20240619	102000	62854800	2420	2420	2420	2420	376
617	20240619	101900	61944880	2425	2425	2425	2425	30
618	20240619	101800	61872130	2425	2420	2425	2420	1244
619	20240619	101700	58861550	2420	2420	2420	2420	500
620	20240619	101600	57651550	2415	2410	2415	2410	2057
621	20240619	101500	52691680	2405	2410	2410	2405	819
622	20240619	101400	50719485	2410	2410	2410	2410	0
623	20240619	101300	50719485	2410	2410	2410	2410	0
624	20240619	101200	50719485	2410	2410	2410	2410	1
625	20240619	101100	50717075	2410	2410	2410	2410	0
626	20240619	101000	50717075	2410	2410	2410	2410	0
627	20240619	100900	50717075	2410	2410	2410	2410	1
628	20240619	100800	50714665	2410	2410	2410	2410	0
629	20240619	100700	50714665	2410	2410	2410	2410	0
630	20240619	100600	50714665	2410	2410	2410	2410	10
631	20240619	100500	50690565	2410	2410	2410	2410	0
632	20240619	100400	50690565	2410	2410	2410	2410	0
633	20240619	100300	50690565	2410	2410	2410	2410	0
634	20240619	100200	50690565	2410	2410	2410	2410	0
635	20240619	100100	50690565	2410	2410	2410	2410	3
636	20240619	100000	50683335	2410	2410	2410	2410	1
637	20240619	095900	50680925	2410	2410	2410	2410	0
638	20240619	095800	50680925	2410	2410	2410	2410	6
639	20240619	095700	50666465	2410	2410	2410	2410	7
640	20240619	095600	50649595	2410	2410	2410	2410	7
641	20240619	095500	50632725	2410	2410	2410	2410	0
642	20240619	095400	50632725	2410	2410	2415	2410	6627
643	20240619	095300	34661650	2400	2400	2400	2400	0
644	20240619	095200	34661650	2400	2400	2400	2400	367
645	20240619	095100	33780850	2410	2410	2410	2410	0
646	20240619	095000	33780850	2410	2410	2410	2410	8
647	20240619	094900	33761570	2410	2410	2410	2410	4
648	20240619	094800	33751930	2405	2400	2405	2400	7
649	20240619	094700	33735100	2405	2405	2405	2405	0
650	20240619	094600	33735100	2405	2405	2405	2405	1
651	20240619	094500	33732695	2400	2400	2400	2400	167
652	20240619	094400	33331895	2400	2400	2400	2400	1433
653	20240619	094300	29892695	2400	2395	2400	2395	7
654	20240619	094200	29875905	2400	2400	2400	2400	0
655	20240619	094100	29875905	2400	2400	2400	2400	0
656	20240619	094000	29875905	2400	2400	2400	2400	0
657	20240619	093900	29875905	2400	2400	2400	2395	588
658	20240619	093800	28466705	2400	2400	2400	2400	94
659	20240619	093700	28241105	2400	2400	2400	2400	946
660	20240619	093600	25970705	2400	2405	2405	2400	2266
661	20240619	093500	20526440	2410	2410	2410	2410	0
662	20240619	093400	20526440	2410	2410	2410	2410	0
663	20240619	093300	20526440	2410	2410	2410	2410	1
664	20240619	093200	20524030	2415	2415	2415	2415	0
665	20240619	093100	20524030	2415	2405	2415	2405	144
666	20240619	093000	20177700	2415	2415	2415	2415	0
667	20240619	092900	20177700	2415	2415	2415	2415	0
668	20240619	092800	20177700	2415	2415	2415	2415	0
669	20240619	092700	20177700	2415	2405	2415	2405	159
670	20240619	092600	19795295	2415	2415	2415	2415	0
671	20240619	092500	19795295	2415	2415	2415	2415	1
672	20240619	092400	19792880	2405	2405	2405	2405	1113
673	20240619	092300	17116115	2415	2415	2415	2415	1
674	20240619	092200	17113700	2410	2410	2410	2410	1
675	20240619	092100	17111290	2410	2410	2410	2410	1000
676	20240619	092000	14701290	2415	2415	2415	2415	1
677	20240619	091900	14698875	2410	2410	2410	2410	1
678	20240619	091800	14696465	2405	2405	2405	2405	300
679	20240619	091700	13974965	2405	2405	2405	2405	226
680	20240619	091600	13431435	2405	2405	2405	2405	395
681	20240619	091500	12481460	2405	2405	2405	2400	607
682	20240619	091400	11023360	2410	2400	2410	2400	701
683	20240619	091300	9340950	2400	2405	2405	2400	102
684	20240619	091200	9096140	2410	2410	2410	2410	1
685	20240619	091100	9093730	2420	2420	2420	2420	100
686	20240619	091000	8851730	2420	2405	2420	2405	1765
687	20240619	090900	4605660	2410	2410	2410	2410	200
688	20240619	090800	4123660	2410	2410	2410	2410	910
689	20240619	090700	1930560	2420	2420	2420	2420	4
690	20240619	090600	1920880	2420	2420	2420	2420	0
691	20240619	090500	1920880	2420	2420	2420	2420	0
692	20240619	090400	1920880	2420	2420	2420	2420	1
693	20240619	090300	1918460	2410	2420	2420	2410	10
694	20240619	090200	1894310	2410	2410	2410	2410	100
695	20240619	090100	1653310	2410	2410	2410	2410	418
696	20240619	090000	645930	2410	2410	2410	2410	263