KissMeData/317850/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	210800	178520810	8680	8680	8680	8680	866
3	20240619	210700	178520810	8680	8680	8680	8680	0
4	20240619	210600	178520810	8680	8680	8680	8680	0
5	20240619	210500	178520810	8680	8680	8680	8680	0
6	20240619	210400	178520810	8680	8680	8680	8680	0
7	20240619	210300	178520810	8680	8680	8680	8680	0
8	20240619	210200	178520810	8680	8680	8680	8680	0
9	20240619	210100	178520810	8680	8680	8680	8680	0
10	20240619	210000	178520810	8680	8680	8680	8680	0
11	20240619	205900	178520810	8680	8680	8680	8680	0
12	20240619	205800	178520810	8680	8680	8680	8680	0
13	20240619	205700	178520810	8680	8680	8680	8680	0
14	20240619	205600	178520810	8680	8680	8680	8680	0
15	20240619	205500	178520810	8680	8680	8680	8680	0
16	20240619	205400	178520810	8680	8680	8680	8680	0
17	20240619	205300	178520810	8680	8680	8680	8680	0
18	20240619	205200	178520810	8680	8680	8680	8680	0
19	20240619	205100	178520810	8680	8680	8680	8680	0
20	20240619	205000	178520810	8680	8680	8680	8680	0
21	20240619	204900	178520810	8680	8680	8680	8680	0
22	20240619	204800	178520810	8680	8680	8680	8680	0
23	20240619	204700	178520810	8680	8680	8680	8680	0
24	20240619	204600	178520810	8680	8680	8680	8680	0
25	20240619	204500	178520810	8680	8680	8680	8680	0
26	20240619	204400	178520810	8680	8680	8680	8680	0
27	20240619	204300	178520810	8680	8680	8680	8680	0
28	20240619	204200	178520810	8680	8680	8680	8680	0
29	20240619	204100	178520810	8680	8680	8680	8680	0
30	20240619	204000	178520810	8680	8680	8680	8680	0
31	20240619	203900	178520810	8680	8680	8680	8680	0
32	20240619	203800	178520810	8680	8680	8680	8680	866
33	20240619	203700	178520810	8680	8680	8680	8680	0
34	20240619	203600	178520810	8680	8680	8680	8680	0
35	20240619	203500	178520810	8680	8680	8680	8680	0
36	20240619	203400	178520810	8680	8680	8680	8680	0
37	20240619	203300	178520810	8680	8680	8680	8680	0
38	20240619	203200	178520810	8680	8680	8680	8680	0
39	20240619	203100	178520810	8680	8680	8680	8680	0
40	20240619	203000	178520810	8680	8680	8680	8680	0
41	20240619	202900	178520810	8680	8680	8680	8680	0
42	20240619	202800	178520810	8680	8680	8680	8680	0
43	20240619	202700	178520810	8680	8680	8680	8680	0
44	20240619	202600	178520810	8680	8680	8680	8680	0
45	20240619	202500	178520810	8680	8680	8680	8680	0
46	20240619	202400	178520810	8680	8680	8680	8680	0
47	20240619	202300	178520810	8680	8680	8680	8680	0
48	20240619	202200	178520810	8680	8680	8680	8680	0
49	20240619	202100	178520810	8680	8680	8680	8680	0
50	20240619	202000	178520810	8680	8680	8680	8680	0
51	20240619	201900	178520810	8680	8680	8680	8680	0
52	20240619	201800	178520810	8680	8680	8680	8680	0
53	20240619	201700	178520810	8680	8680	8680	8680	0
54	20240619	201600	178520810	8680	8680	8680	8680	0
55	20240619	201500	178520810	8680	8680	8680	8680	0
56	20240619	201400	178520810	8680	8680	8680	8680	0
57	20240619	201300	178520810	8680	8680	8680	8680	0
58	20240619	201200	178520810	8680	8680	8680	8680	0
59	20240619	201100	178520810	8680	8680	8680	8680	0
60	20240619	201000	178520810	8680	8680	8680	8680	0
61	20240619	200900	178520810	8680	8680	8680	8680	0
62	20240619	200800	178520810	8680	8680	8680	8680	866
63	20240619	200700	178520810	8680	8680	8680	8680	0
64	20240619	200600	178520810	8680	8680	8680	8680	0
65	20240619	200500	178520810	8680	8680	8680	8680	0
66	20240619	200400	178520810	8680	8680	8680	8680	0
67	20240619	200300	178520810	8680	8680	8680	8680	0
68	20240619	200200	178520810	8680	8680	8680	8680	0
69	20240619	200100	178520810	8680	8680	8680	8680	0
70	20240619	200000	178520810	8680	8680	8680	8680	0
71	20240619	195900	178520810	8680	8680	8680	8680	0
72	20240619	195800	178520810	8680	8680	8680	8680	0
73	20240619	195700	178520810	8680	8680	8680	8680	0
74	20240619	195600	178520810	8680	8680	8680	8680	0
75	20240619	195500	178520810	8680	8680	8680	8680	0
76	20240619	195400	178520810	8680	8680	8680	8680	0
77	20240619	195300	178520810	8680	8680	8680	8680	0
78	20240619	195200	178520810	8680	8680	8680	8680	0
79	20240619	195100	178520810	8680	8680	8680	8680	0
80	20240619	195000	178520810	8680	8680	8680	8680	0
81	20240619	194900	178520810	8680	8680	8680	8680	0
82	20240619	194800	178520810	8680	8680	8680	8680	0
83	20240619	194700	178520810	8680	8680	8680	8680	0
84	20240619	194600	178520810	8680	8680	8680	8680	0
85	20240619	194500	178520810	8680	8680	8680	8680	0
86	20240619	194400	178520810	8680	8680	8680	8680	0
87	20240619	194300	178520810	8680	8680	8680	8680	0
88	20240619	194200	178520810	8680	8680	8680	8680	0
89	20240619	194100	178520810	8680	8680	8680	8680	0
90	20240619	194000	178520810	8680	8680	8680	8680	0
91	20240619	193900	178520810	8680	8680	8680	8680	0
92	20240619	193800	178520810	8680	8680	8680	8680	866
93	20240619	193700	178520810	8680	8680	8680	8680	0
94	20240619	193600	178520810	8680	8680	8680	8680	0
95	20240619	193500	178520810	8680	8680	8680	8680	0
96	20240619	193400	178520810	8680	8680	8680	8680	0
97	20240619	193300	178520810	8680	8680	8680	8680	0
98	20240619	193200	178520810	8680	8680	8680	8680	0
99	20240619	193100	178520810	8680	8680	8680	8680	0
100	20240619	193000	178520810	8680	8680	8680	8680	0
101	20240619	192900	178520810	8680	8680	8680	8680	0
102	20240619	192800	178520810	8680	8680	8680	8680	0
103	20240619	192700	178520810	8680	8680	8680	8680	0
104	20240619	192600	178520810	8680	8680	8680	8680	0
105	20240619	192500	178520810	8680	8680	8680	8680	0
106	20240619	192400	178520810	8680	8680	8680	8680	0
107	20240619	192300	178520810	8680	8680	8680	8680	0
108	20240619	192200	178520810	8680	8680	8680	8680	0
109	20240619	192100	178520810	8680	8680	8680	8680	0
110	20240619	192000	178520810	8680	8680	8680	8680	0
111	20240619	191900	178520810	8680	8680	8680	8680	0
112	20240619	191800	178520810	8680	8680	8680	8680	0
113	20240619	191700	178520810	8680	8680	8680	8680	0
114	20240619	191600	178520810	8680	8680	8680	8680	0
115	20240619	191500	178520810	8680	8680	8680	8680	0
116	20240619	191400	178520810	8680	8680	8680	8680	0
117	20240619	191300	178520810	8680	8680	8680	8680	0
118	20240619	191200	178520810	8680	8680	8680	8680	0
119	20240619	191100	178520810	8680	8680	8680	8680	0
120	20240619	191000	178520810	8680	8680	8680	8680	0
121	20240619	190900	178520810	8680	8680	8680	8680	0
122	20240619	190800	178520810	8680	8680	8680	8680	866
123	20240619	190700	178520810	8680	8680	8680	8680	0
124	20240619	190600	178520810	8680	8680	8680	8680	0
125	20240619	190500	178520810	8680	8680	8680	8680	0
126	20240619	190400	178520810	8680	8680	8680	8680	0
127	20240619	190300	178520810	8680	8680	8680	8680	0
128	20240619	190200	178520810	8680	8680	8680	8680	0
129	20240619	190100	178520810	8680	8680	8680	8680	0
130	20240619	190000	178520810	8680	8680	8680	8680	0
131	20240619	185900	178520810	8680	8680	8680	8680	0
132	20240619	185800	178520810	8680	8680	8680	8680	0
133	20240619	185700	178520810	8680	8680	8680	8680	0
134	20240619	185600	178520810	8680	8680	8680	8680	0
135	20240619	185500	178520810	8680	8680	8680	8680	0
136	20240619	185400	178520810	8680	8680	8680	8680	0
137	20240619	185300	178520810	8680	8680	8680	8680	0
138	20240619	185200	178520810	8680	8680	8680	8680	0
139	20240619	185100	178520810	8680	8680	8680	8680	0
140	20240619	185000	178520810	8680	8680	8680	8680	0
141	20240619	184900	178520810	8680	8680	8680	8680	0
142	20240619	184800	178520810	8680	8680	8680	8680	0
143	20240619	184700	178520810	8680	8680	8680	8680	0
144	20240619	184600	178520810	8680	8680	8680	8680	0
145	20240619	184500	178520810	8680	8680	8680	8680	0
146	20240619	184400	178520810	8680	8680	8680	8680	0
147	20240619	184300	178520810	8680	8680	8680	8680	0
148	20240619	184200	178520810	8680	8680	8680	8680	0
149	20240619	184100	178520810	8680	8680	8680	8680	0
150	20240619	184000	178520810	8680	8680	8680	8680	0
151	20240619	183900	178520810	8680	8680	8680	8680	0
152	20240619	183800	178520810	8680	8680	8680	8680	866
153	20240619	183700	178520810	8680	8680	8680	8680	0
154	20240619	183600	178520810	8680	8680	8680	8680	0
155	20240619	183500	178520810	8680	8680	8680	8680	0
156	20240619	183400	178520810	8680	8680	8680	8680	0
157	20240619	183300	178520810	8680	8680	8680	8680	0
158	20240619	183200	178520810	8680	8680	8680	8680	0
159	20240619	183100	178520810	8680	8680	8680	8680	0
160	20240619	183000	178520810	8680	8680	8680	8680	0
161	20240619	182900	178520810	8680	8680	8680	8680	0
162	20240619	182800	178520810	8680	8680	8680	8680	0
163	20240619	182700	178520810	8680	8680	8680	8680	0
164	20240619	182600	178520810	8680	8680	8680	8680	0
165	20240619	182500	178520810	8680	8680	8680	8680	0
166	20240619	182400	178520810	8680	8680	8680	8680	0
167	20240619	182300	178520810	8680	8680	8680	8680	0
168	20240619	182200	178520810	8680	8680	8680	8680	0
169	20240619	182100	178520810	8680	8680	8680	8680	0
170	20240619	182000	178520810	8680	8680	8680	8680	0
171	20240619	181900	178520810	8680	8680	8680	8680	0
172	20240619	181800	178520810	8680	8680	8680	8680	0
173	20240619	181700	178520810	8680	8680	8680	8680	0
174	20240619	181600	178520810	8680	8680	8680	8680	0
175	20240619	181500	178520810	8680	8680	8680	8680	0
176	20240619	181400	178520810	8680	8680	8680	8680	0
177	20240619	181300	178520810	8680	8680	8680	8680	0
178	20240619	181200	178520810	8680	8680	8680	8680	0
179	20240619	181100	178520810	8680	8680	8680	8680	0
180	20240619	181000	178520810	8680	8680	8680	8680	0
181	20240619	180900	178520810	8680	8680	8680	8680	0
182	20240619	180800	178520810	8680	8680	8680	8680	866
183	20240619	180700	178520810	8680	8680	8680	8680	0
184	20240619	180600	178520810	8680	8680	8680	8680	0
185	20240619	180500	178520810	8680	8680	8680	8680	0
186	20240619	180400	178520810	8680	8680	8680	8680	0
187	20240619	180300	178520810	8680	8680	8680	8680	0
188	20240619	180200	178520810	8680	8680	8680	8680	0
189	20240619	180100	178520810	8680	8680	8680	8680	0
190	20240619	180000	178520810	8680	8680	8680	8680	0
191	20240619	175900	178520810	8680	8680	8680	8680	0
192	20240619	175800	178520810	8680	8680	8680	8680	0
193	20240619	175700	178520810	8680	8680	8680	8680	0
194	20240619	175600	178520810	8680	8680	8680	8680	0
195	20240619	175500	178520810	8680	8680	8680	8680	0
196	20240619	175400	178520810	8680	8680	8680	8680	0
197	20240619	175300	178520810	8680	8680	8680	8680	0
198	20240619	175200	178520810	8680	8680	8680	8680	0
199	20240619	175100	178520810	8680	8680	8680	8680	0
200	20240619	175000	178520810	8680	8680	8680	8680	0
201	20240619	174900	178520810	8680	8680	8680	8680	0
202	20240619	174800	178520810	8680	8680	8680	8680	0
203	20240619	174700	178520810	8680	8680	8680	8680	0
204	20240619	174600	178520810	8680	8680	8680	8680	0
205	20240619	174500	178520810	8680	8680	8680	8680	0
206	20240619	174400	178520810	8680	8680	8680	8680	0
207	20240619	174300	178520810	8680	8680	8680	8680	0
208	20240619	174200	178520810	8680	8680	8680	8680	0
209	20240619	174100	178520810	8680	8680	8680	8680	0
210	20240619	174000	178520810	8680	8680	8680	8680	0
211	20240619	173900	178520810	8680	8680	8680	8680	0
212	20240619	173800	178520810	8680	8680	8680	8680	866
213	20240619	173700	178520810	8680	8680	8680	8680	0
214	20240619	173600	178520810	8680	8680	8680	8680	0
215	20240619	173500	178520810	8680	8680	8680	8680	0
216	20240619	173400	178520810	8680	8680	8680	8680	0
217	20240619	173300	178520810	8680	8680	8680	8680	0
218	20240619	173200	178520810	8680	8680	8680	8680	0
219	20240619	173100	178520810	8680	8680	8680	8680	0
220	20240619	173000	178520810	8680	8680	8680	8680	0
221	20240619	172900	178520810	8680	8680	8680	8680	0
222	20240619	172800	178520810	8680	8680	8680	8680	0
223	20240619	172700	178520810	8680	8680	8680	8680	0
224	20240619	172600	178520810	8680	8680	8680	8680	0
225	20240619	172500	178520810	8680	8680	8680	8680	0
226	20240619	172400	178520810	8680	8680	8680	8680	0
227	20240619	172300	178520810	8680	8680	8680	8680	0
228	20240619	172200	178520810	8680	8680	8680	8680	0
229	20240619	172100	178520810	8680	8680	8680	8680	0
230	20240619	172000	178520810	8680	8680	8680	8680	0
231	20240619	171900	178520810	8680	8680	8680	8680	0
232	20240619	171800	178520810	8680	8680	8680	8680	0
233	20240619	171700	178520810	8680	8680	8680	8680	0
234	20240619	171600	178520810	8680	8680	8680	8680	0
235	20240619	171500	178520810	8680	8680	8680	8680	0
236	20240619	171400	178520810	8680	8680	8680	8680	0
237	20240619	171300	178520810	8680	8680	8680	8680	0
238	20240619	171200	178520810	8680	8680	8680	8680	0
239	20240619	171100	178520810	8680	8680	8680	8680	0
240	20240619	171000	178520810	8680	8680	8680	8680	0
241	20240619	170900	178520810	8680	8680	8680	8680	0
242	20240619	170800	178520810	8680	8680	8680	8680	866
243	20240619	170700	178520810	8680	8680	8680	8680	0
244	20240619	170600	178520810	8680	8680	8680	8680	0
245	20240619	170500	178520810	8680	8680	8680	8680	0
246	20240619	170400	178520810	8680	8680	8680	8680	0
247	20240619	170300	178520810	8680	8680	8680	8680	0
248	20240619	170200	178520810	8680	8680	8680	8680	0
249	20240619	170100	178520810	8680	8680	8680	8680	0
250	20240619	170000	178520810	8680	8680	8680	8680	0
251	20240619	165900	178520810	8680	8680	8680	8680	0
252	20240619	165800	178520810	8680	8680	8680	8680	0
253	20240619	165700	178520810	8680	8680	8680	8680	0
254	20240619	165600	178520810	8680	8680	8680	8680	0
255	20240619	165500	178520810	8680	8680	8680	8680	0
256	20240619	165400	178520810	8680	8680	8680	8680	0
257	20240619	165300	178520810	8680	8680	8680	8680	0
258	20240619	165200	178520810	8680	8680	8680	8680	0
259	20240619	165100	178520810	8680	8680	8680	8680	0
260	20240619	165000	178520810	8680	8680	8680	8680	0
261	20240619	164900	178520810	8680	8680	8680	8680	0
262	20240619	164800	178520810	8680	8680	8680	8680	0
263	20240619	164700	178520810	8680	8680	8680	8680	0
264	20240619	164600	178520810	8680	8680	8680	8680	0
265	20240619	164500	178520810	8680	8680	8680	8680	0
266	20240619	164400	178520810	8680	8680	8680	8680	0
267	20240619	164300	178520810	8680	8680	8680	8680	0
268	20240619	164200	178520810	8680	8680	8680	8680	0
269	20240619	164100	178520810	8680	8680	8680	8680	0
270	20240619	164000	178520810	8680	8680	8680	8680	0
271	20240619	163900	178520810	8680	8680	8680	8680	0
272	20240619	163800	178520810	8680	8680	8680	8680	866
273	20240619	163700	178520810	8680	8680	8680	8680	0
274	20240619	163600	178520810	8680	8680	8680	8680	0
275	20240619	163500	178520810	8680	8680	8680	8680	0
276	20240619	163400	178520810	8680	8680	8680	8680	0
277	20240619	163300	178520810	8680	8680	8680	8680	0
278	20240619	163200	178520810	8680	8680	8680	8680	0
279	20240619	163100	178520810	8680	8680	8680	8680	0
280	20240619	163000	178520810	8680	8680	8680	8680	0
281	20240619	162900	178520810	8680	8680	8680	8680	0
282	20240619	162800	178520810	8680	8680	8680	8680	0
283	20240619	162700	178520810	8680	8680	8680	8680	0
284	20240619	162600	178520810	8680	8680	8680	8680	0
285	20240619	162500	178520810	8680	8680	8680	8680	0
286	20240619	162400	178520810	8680	8680	8680	8680	0
287	20240619	162300	178520810	8680	8680	8680	8680	0
288	20240619	162200	178520810	8680	8680	8680	8680	0
289	20240619	162100	178520810	8680	8680	8680	8680	0
290	20240619	162000	178520810	8680	8680	8680	8680	0
291	20240619	161900	178520810	8680	8680	8680	8680	0
292	20240619	161800	178520810	8680	8680	8680	8680	0
293	20240619	161700	178520810	8680	8680	8680	8680	0
294	20240619	161600	178520810	8680	8680	8680	8680	0
295	20240619	161500	178520810	8680	8680	8680	8680	0
296	20240619	161400	178520810	8680	8680	8680	8680	0
297	20240619	161300	178520810	8680	8680	8680	8680	0
298	20240619	161200	178520810	8680	8680	8680	8680	0
299	20240619	161100	178520810	8680	8680	8680	8680	0
300	20240619	161000	178520810	8680	8680	8680	8680	0
301	20240619	160900	178520810	8680	8680	8680	8680	0
302	20240619	160800	178520810	8680	8680	8680	8680	866
303	20240619	160700	178520810	8680	8680	8680	8680	0
304	20240619	160600	178520810	8680	8680	8680	8680	0
305	20240619	160500	178520810	8680	8680	8680	8680	0
306	20240619	160400	178520810	8680	8680	8680	8680	0
307	20240619	160300	178520810	8680	8680	8680	8680	0
308	20240619	160200	178520810	8680	8680	8680	8680	0
309	20240619	160100	178520810	8680	8680	8680	8680	0
310	20240619	160000	178520810	8680	8680	8680	8680	0
311	20240619	155900	178520810	8680	8680	8680	8680	0
312	20240619	155800	178520810	8680	8680	8680	8680	0
313	20240619	155700	178520810	8680	8680	8680	8680	0
314	20240619	155600	178520810	8680	8680	8680	8680	0
315	20240619	155500	178520810	8680	8680	8680	8680	0
316	20240619	155400	178520810	8680	8680	8680	8680	0
317	20240619	155300	178520810	8680	8680	8680	8680	0
318	20240619	155200	178520810	8680	8680	8680	8680	0
319	20240619	155100	178520810	8680	8680	8680	8680	0
320	20240619	155000	178520810	8680	8680	8680	8680	0
321	20240619	154900	178520810	8680	8680	8680	8680	0
322	20240619	154800	178520810	8680	8680	8680	8680	0
323	20240619	154700	178520810	8680	8680	8680	8680	0
324	20240619	154600	178520810	8680	8680	8680	8680	0
325	20240619	154500	178520810	8680	8680	8680	8680	0
326	20240619	154400	178520810	8680	8680	8680	8680	0
327	20240619	154300	178520810	8680	8680	8680	8680	0
328	20240619	154200	178520810	8680	8680	8680	8680	0
329	20240619	154100	178520810	8680	8680	8680	8680	0
330	20240619	154000	178520810	8680	8680	8680	8680	0
331	20240619	153900	178520810	8680	8680	8680	8680	0
332	20240619	153800	178520810	8680	8680	8680	8680	866
333	20240619	153700	178520810	8680	8680	8680	8680	0
334	20240619	153600	178520810	8680	8680	8680	8680	0
335	20240619	153500	178520810	8680	8680	8680	8680	0
336	20240619	153400	178520810	8680	8680	8680	8680	0
337	20240619	153300	178520810	8680	8680	8680	8680	0
338	20240619	153200	178520810	8680	8680	8680	8680	0
339	20240619	153100	178520810	8680	8680	8680	8680	0
340	20240619	153000	178520810	8680	8680	8680	8680	866
341	20240619	152900	171003930	8660	8660	8660	8660	0
342	20240619	152800	171003930	8660	8660	8660	8660	0
343	20240619	152700	171003930	8660	8660	8660	8660	0
344	20240619	152600	171003930	8660	8660	8660	8660	0
345	20240619	152500	171003930	8660	8660	8660	8660	0
346	20240619	152400	171003930	8660	8660	8660	8660	0
347	20240619	152300	171003930	8660	8660	8660	8660	0
348	20240619	152200	171003930	8660	8660	8660	8660	0
349	20240619	152100	171003930	8660	8660	8660	8660	0
350	20240619	152000	171003930	8660	8660	8660	8660	0
351	20240619	151900	171003930	8660	8660	8660	8660	19
352	20240619	151800	170839390	8660	8660	8660	8660	0
353	20240619	151700	170839390	8660	8660	8660	8660	3
354	20240619	151600	170813410	8680	8680	8680	8680	0
355	20240619	151500	170813410	8680	8680	8680	8680	0
356	20240619	151400	170813410	8680	8680	8680	8680	0
357	20240619	151300	170813410	8680	8680	8680	8680	38
358	20240619	151200	170483570	8660	8660	8660	8660	0
359	20240619	151100	170483570	8660	8660	8660	8660	0
360	20240619	151000	170483570	8660	8660	8660	8660	0
361	20240619	150900	170483570	8660	8670	8670	8660	120
362	20240619	150800	169444170	8650	8660	8660	8650	300
363	20240619	150700	166849050	8650	8650	8650	8650	10
364	20240619	150600	166762550	8650	8650	8650	8650	0
365	20240619	150500	166762550	8650	8650	8650	8650	0
366	20240619	150400	166762550	8650	8680	8680	8650	427
367	20240619	150300	163068110	8700	8700	8700	8700	0
368	20240619	150200	163068110	8700	8700	8700	8700	0
369	20240619	150100	163068110	8700	8700	8700	8700	23
370	20240619	150000	162868010	8690	8690	8690	8690	5
371	20240619	145900	162824560	8690	8690	8690	8690	1
372	20240619	145800	162815870	8690	8690	8690	8690	37
373	20240619	145700	162494340	8690	8690	8690	8690	12
374	20240619	145600	162390060	8690	8690	8690	8690	0
375	20240619	145500	162390060	8690	8690	8690	8690	0
376	20240619	145400	162390060	8690	8690	8690	8690	10
377	20240619	145300	162303160	8650	8650	8650	8650	1
378	20240619	145200	162294510	8650	8650	8650	8650	0
379	20240619	145100	162294510	8650	8650	8650	8650	0
380	20240619	145000	162294510	8650	8650	8650	8650	300
381	20240619	144900	159699510	8660	8660	8660	8660	0
382	20240619	144800	159699510	8660	8660	8660	8660	300
383	20240619	144700	157101510	8660	8670	8670	8660	1113
384	20240619	144600	147462630	8660	8660	8660	8660	0
385	20240619	144500	147462630	8660	8660	8660	8660	0
386	20240619	144400	147462630	8660	8670	8670	8660	322
387	20240619	144300	144673960	8670	8670	8670	8670	0
388	20240619	144200	144673960	8670	8670	8670	8670	0
389	20240619	144100	144673960	8670	8670	8670	8670	0
390	20240619	144000	144673960	8670	8670	8670	8670	10
391	20240619	143900	144587260	8690	8690	8690	8690	20
392	20240619	143800	144413460	8670	8670	8670	8670	0
393	20240619	143700	144413460	8670	8680	8680	8670	2
394	20240619	143600	144396110	8680	8680	8680	8680	0
395	20240619	143500	144396110	8680	8680	8680	8680	0
396	20240619	143400	144396110	8680	8680	8680	8680	0
397	20240619	143300	144396110	8680	8680	8680	8680	54
398	20240619	143200	143927390	8660	8660	8660	8660	25
399	20240619	143100	143710890	8670	8670	8670	8670	0
400	20240619	143000	143710890	8670	8670	8670	8670	38
401	20240619	142900	143381430	8670	8670	8670	8670	0
402	20240619	142800	143381430	8670	8670	8670	8670	30
403	20240619	142700	143121330	8670	8670	8670	8670	30
404	20240619	142600	142861230	8670	8670	8670	8670	10
405	20240619	142500	142774530	8670	8670	8670	8670	10
406	20240619	142400	142687830	8660	8660	8660	8660	0
407	20240619	142300	142687830	8660	8660	8660	8660	1
408	20240619	142200	142679170	8680	8680	8680	8680	0
409	20240619	142100	142679170	8680	8680	8680	8680	0
410	20240619	142000	142679170	8680	8680	8680	8680	171
411	20240619	141900	141194890	8660	8660	8660	8660	330
412	20240619	141800	138337090	8660	8660	8660	8660	0
413	20240619	141700	138337090	8660	8660	8660	8660	0
414	20240619	141600	138337090	8660	8660	8660	8660	0
415	20240619	141500	138337090	8660	8660	8660	8660	0
416	20240619	141400	138337090	8660	8660	8660	8660	1
417	20240619	141300	138328430	8680	8680	8680	8680	0
418	20240619	141200	138328430	8680	8680	8680	8680	0
419	20240619	141100	138328430	8680	8680	8680	8680	1
420	20240619	141000	138319750	8650	8660	8660	8650	500
421	20240619	140900	133993280	8650	8650	8650	8650	0
422	20240619	140800	133993280	8650	8650	8650	8650	0
423	20240619	140700	133993280	8650	8650	8650	8650	0
424	20240619	140600	133993280	8650	8650	8650	8650	0
425	20240619	140500	133993280	8650	8650	8650	8650	99
426	20240619	140400	133136930	8660	8660	8660	8660	0
427	20240619	140300	133136930	8660	8660	8660	8660	0
428	20240619	140200	133136930	8660	8660	8660	8660	0
429	20240619	140100	133136930	8660	8660	8660	8660	0
430	20240619	140000	133136930	8660	8660	8660	8660	0
431	20240619	135900	133136930	8660	8660	8660	8660	0
432	20240619	135800	133136930	8660	8660	8660	8660	0
433	20240619	135700	133136930	8660	8660	8660	8660	100
434	20240619	135600	132270930	8670	8670	8670	8670	0
435	20240619	135500	132270930	8670	8670	8670	8670	0
436	20240619	135400	132270930	8670	8650	8670	8650	110
437	20240619	135300	131319230	8660	8660	8660	8660	0
438	20240619	135200	131319230	8660	8660	8660	8660	101
439	20240619	135100	130444570	8680	8680	8680	8680	0
440	20240619	135000	130444570	8680	8680	8680	8680	0
441	20240619	134900	130444570	8680	8660	8680	8660	7
442	20240619	134800	130383930	8680	8680	8680	8680	0
443	20240619	134700	130383930	8680	8680	8680	8680	0
444	20240619	134600	130383930	8680	8680	8680	8680	0
445	20240619	134500	130383930	8680	8680	8680	8680	0
446	20240619	134400	130383930	8680	8680	8680	8680	0
447	20240619	134300	130383930	8680	8680	8680	8680	0
448	20240619	134200	130383930	8680	8680	8680	8680	0
449	20240619	134100	130383930	8680	8680	8680	8680	6
450	20240619	134000	130331850	8690	8690	8690	8690	0
451	20240619	133900	130331850	8690	8690	8690	8690	10
452	20240619	133800	130244950	8710	8670	8710	8670	110
453	20240619	133700	129288200	8670	8660	8670	8660	246
454	20240619	133600	127155650	8660	8660	8660	8660	0
455	20240619	133500	127155650	8660	8660	8660	8660	20
456	20240619	133400	126982450	8650	8650	8650	8650	0
457	20240619	133300	126982450	8650	8650	8650	8650	0
458	20240619	133200	126982450	8650	8650	8650	8650	0
459	20240619	133100	126982450	8650	8650	8650	8650	0
460	20240619	133000	126982450	8650	8650	8650	8650	0
461	20240619	132900	126982450	8650	8650	8650	8650	0
462	20240619	132800	126982450	8650	8650	8650	8650	180
463	20240619	132700	125425450	8650	8650	8650	8650	50
464	20240619	132600	124992950	8660	8660	8660	8660	0
465	20240619	132500	124992950	8660	8660	8660	8660	0
466	20240619	132400	124992950	8660	8660	8660	8660	0
467	20240619	132300	124992950	8660	8660	8660	8660	0
468	20240619	132200	124992950	8660	8650	8660	8650	50
469	20240619	132100	124560420	8640	8640	8640	8640	0
470	20240619	132000	124560420	8640	8640	8640	8640	0
471	20240619	131900	124560420	8640	8640	8640	8640	0
472	20240619	131800	124560420	8640	8640	8640	8640	0
473	20240619	131700	124560420	8640	8640	8640	8640	0
474	20240619	131600	124560420	8640	8640	8640	8640	0
475	20240619	131500	124560420	8640	8640	8640	8640	0
476	20240619	131400	124560420	8640	8640	8640	8640	0
477	20240619	131300	124560420	8640	8640	8640	8640	0
478	20240619	131200	124560420	8640	8640	8640	8640	0
479	20240619	131100	124560420	8640	8640	8640	8640	0
480	20240619	131000	124560420	8640	8640	8640	8640	49
481	20240619	130900	124137060	8640	8640	8640	8640	0
482	20240619	130800	124137060	8640	8640	8640	8640	60
483	20240619	130700	123618660	8640	8640	8640	8640	400
484	20240619	130600	120162660	8630	8630	8630	8630	0
485	20240619	130500	120162660	8630	8630	8630	8630	0
486	20240619	130400	120162660	8630	8630	8630	8630	76
487	20240619	130300	119506780	8630	8630	8630	8630	3
488	20240619	130200	119480890	8630	8630	8630	8630	100
489	20240619	130100	118617890	8630	8630	8630	8630	0
490	20240619	130000	118617890	8630	8630	8630	8630	0
491	20240619	125900	118617890	8630	8630	8630	8630	1
492	20240619	125800	118609260	8640	8630	8640	8630	187
493	20240619	125700	116995440	8640	8640	8640	8640	0
494	20240619	125600	116995440	8640	8640	8640	8640	0
495	20240619	125500	116995440	8640	8640	8640	8640	1
496	20240619	125400	116986800	8640	8640	8640	8640	20
497	20240619	125300	116814000	8640	8640	8640	8640	0
498	20240619	125200	116814000	8640	8640	8640	8640	0
499	20240619	125100	116814000	8640	8640	8640	8640	0
500	20240619	125000	116814000	8640	8640	8640	8640	0
501	20240619	124900	116814000	8640	8640	8640	8640	0
502	20240619	124800	116814000	8640	8640	8640	8640	0
503	20240619	124700	116814000	8640	8640	8640	8640	2
504	20240619	124600	116796720	8640	8640	8640	8640	42
505	20240619	124500	116433840	8630	8630	8630	8630	32
506	20240619	124400	116157680	8640	8640	8640	8640	0
507	20240619	124300	116157680	8640	8640	8640	8640	0
508	20240619	124200	116157680	8640	8640	8640	8640	9
509	20240619	124100	116079920	8650	8650	8650	8650	3
510	20240619	124000	116053970	8640	8640	8640	8640	1
511	20240619	123900	116045330	8640	8640	8640	8640	0
512	20240619	123800	116045330	8640	8640	8640	8640	0
513	20240619	123700	116045330	8640	8640	8640	8640	10
514	20240619	123600	115958930	8660	8660	8660	8660	0
515	20240619	123500	115958930	8660	8660	8660	8660	0
516	20240619	123400	115958930	8660	8660	8660	8660	47
517	20240619	123300	115551910	8650	8640	8650	8640	20
518	20240619	123200	115379010	8660	8660	8660	8660	3
519	20240619	123100	115353030	8660	8660	8660	8660	0
520	20240619	123000	115353030	8660	8660	8660	8660	10
521	20240619	122900	115266430	8650	8650	8650	8650	261
522	20240619	122800	113008780	8650	8650	8650	8650	39
523	20240619	122700	112671430	8650	8650	8650	8650	0
524	20240619	122600	112671430	8650	8650	8650	8650	0
525	20240619	122500	112671430	8650	8650	8650	8650	0
526	20240619	122400	112671430	8650	8650	8650	8650	11
527	20240619	122300	112576280	8650	8650	8650	8650	0
528	20240619	122200	112576280	8650	8650	8650	8650	0
529	20240619	122100	112576280	8650	8650	8650	8650	10
530	20240619	122000	112489780	8630	8630	8630	8630	79
531	20240619	121900	111808010	8630	8630	8630	8630	4
532	20240619	121800	111773490	8600	8600	8600	8600	10
533	20240619	121700	111687490	8590	8590	8590	8590	0
534	20240619	121600	111687490	8590	8590	8590	8590	0
535	20240619	121500	111687490	8590	8590	8590	8590	0
536	20240619	121400	111687490	8590	8590	8590	8590	0
537	20240619	121300	111687490	8590	8590	8590	8590	0
538	20240619	121200	111687490	8590	8620	8620	8590	53
539	20240619	121100	111232160	8630	8630	8630	8630	0
540	20240619	121000	111232160	8630	8630	8630	8630	1
541	20240619	120900	111223530	8630	8630	8630	8630	276
542	20240619	120800	108841650	8630	8630	8630	8630	100
543	20240619	120700	107978650	8650	8650	8650	8650	0
544	20240619	120600	107978650	8650	8650	8650	8650	3
545	20240619	120500	107952700	8650	8650	8650	8650	50
546	20240619	120400	107520200	8630	8630	8630	8630	0
547	20240619	120300	107520200	8630	8630	8630	8630	0
548	20240619	120200	107520200	8630	8630	8630	8630	0
549	20240619	120100	107520200	8630	8630	8630	8630	0
550	20240619	120000	107520200	8630	8630	8630	8630	0
551	20240619	115900	107520200	8630	8630	8630	8630	0
552	20240619	115800	107520200	8630	8630	8630	8630	0
553	20240619	115700	107520200	8630	8630	8630	8630	0
554	20240619	115600	107520200	8630	8630	8630	8630	24
555	20240619	115500	107313080	8630	8630	8630	8630	0
556	20240619	115400	107313080	8630	8630	8630	8630	0
557	20240619	115300	107313080	8630	8630	8630	8630	0
558	20240619	115200	107313080	8630	8630	8630	8630	0
559	20240619	115100	107313080	8630	8630	8630	8630	500
560	20240619	115000	102998080	8640	8640	8640	8640	0
561	20240619	114900	102998080	8640	8640	8640	8640	5
562	20240619	114800	102954880	8640	8640	8640	8640	0
563	20240619	114700	102954880	8640	8630	8640	8630	179
564	20240619	114600	101409660	8640	8640	8640	8640	0
565	20240619	114500	101409660	8640	8640	8640	8640	0
566	20240619	114400	101409660	8640	8640	8640	8640	0
567	20240619	114300	101409660	8640	8640	8640	8640	0
568	20240619	114200	101409660	8640	8640	8640	8640	0
569	20240619	114100	101409660	8640	8640	8640	8640	10
570	20240619	114000	101323260	8640	8640	8640	8640	0
571	20240619	113900	101323260	8640	8640	8640	8640	0
572	20240619	113800	101323260	8640	8640	8640	8640	0
573	20240619	113700	101323260	8640	8640	8640	8640	0
574	20240619	113600	101323260	8640	8640	8640	8640	0
575	20240619	113500	101323260	8640	8640	8640	8640	15
576	20240619	113400	101193660	8640	8640	8640	8640	30
577	20240619	113300	100934460	8640	8640	8640	8640	83
578	20240619	113200	100217340	8640	8640	8640	8640	0
579	20240619	113100	100217340	8640	8640	8640	8640	0
580	20240619	113000	100217340	8640	8640	8640	8640	13
581	20240619	112900	100105020	8580	8580	8580	8580	0
582	20240619	112800	100105020	8580	8580	8580	8580	0
583	20240619	112700	100105020	8580	8580	8580	8580	0
584	20240619	112600	100105020	8580	8580	8580	8580	0
585	20240619	112500	100105020	8580	8580	8580	8580	97
586	20240619	112400	99272760	8640	8640	8640	8640	0
587	20240619	112300	99272760	8640	8640	8640	8640	3
588	20240619	112200	99246840	8640	8640	8640	8640	0
589	20240619	112100	99246840	8640	8640	8640	8640	0
590	20240619	112000	99246840	8640	8640	8640	8640	0
591	20240619	111900	99246840	8640	8640	8640	8640	0
592	20240619	111800	99246840	8640	8640	8640	8640	0
593	20240619	111700	99246840	8640	8640	8640	8640	0
594	20240619	111600	99246840	8640	8640	8640	8640	1
595	20240619	111500	99238200	8570	8630	8630	8570	1966
596	20240619	111400	82344220	8650	8650	8650	8650	0
597	20240619	111300	82344220	8650	8650	8650	8650	0
598	20240619	111200	82344220	8650	8650	8650	8650	0
599	20240619	111100	82344220	8650	8650	8650	8650	0
600	20240619	111000	82344220	8650	8650	8650	8650	0
601	20240619	110900	82344220	8650	8650	8650	8650	0
602	20240619	110800	82344220	8650	8650	8650	8650	0
603	20240619	110700	82344220	8650	8650	8650	8650	2
604	20240619	110600	82326920	8650	8650	8650	8650	0
605	20240619	110500	82326920	8650	8650	8650	8650	1
606	20240619	110400	82318270	8650	8650	8650	8650	0
607	20240619	110300	82318270	8650	8650	8650	8650	25
608	20240619	110200	82102020	8670	8670	8670	8670	0
609	20240619	110100	82102020	8670	8670	8670	8670	0
610	20240619	110000	82102020	8670	8670	8670	8670	0
611	20240619	105900	82102020	8670	8670	8670	8670	0
612	20240619	105800	82102020	8670	8670	8670	8670	30
613	20240619	105700	81841920	8660	8660	8660	8660	12
614	20240619	105600	81738000	8660	8660	8660	8660	1
615	20240619	105500	81729340	8650	8650	8650	8650	0
616	20240619	105400	81729340	8650	8650	8650	8650	8
617	20240619	105300	81660140	8650	8650	8650	8650	0
618	20240619	105200	81660140	8650	8650	8650	8650	976
619	20240619	105100	73217740	8660	8660	8660	8660	8
620	20240619	105000	73148460	8670	8670	8670	8670	0
621	20240619	104900	73148460	8670	8670	8670	8670	0
622	20240619	104800	73148460	8670	8660	8670	8660	29
623	20240619	104700	72897170	8630	8630	8630	8630	0
624	20240619	104600	72897170	8630	8650	8650	8630	78
625	20240619	104500	72223830	8650	8660	8660	8650	453
626	20240619	104400	68300900	8670	8670	8670	8670	1
627	20240619	104300	68292230	8660	8660	8660	8660	0
628	20240619	104200	68292230	8660	8670	8670	8660	130
629	20240619	104100	67166330	8670	8670	8670	8670	38
630	20240619	104000	66836870	8660	8660	8660	8660	0
631	20240619	103900	66836870	8660	8660	8660	8660	0
632	20240619	103800	66836870	8660	8660	8660	8660	0
633	20240619	103700	66836870	8660	8660	8660	8660	0
634	20240619	103600	66836870	8660	8660	8660	8660	0
635	20240619	103500	66836870	8660	8660	8670	8660	150
636	20240619	103400	65537850	8660	8650	8660	8650	20
637	20240619	103300	65364700	8640	8640	8640	8640	0
638	20240619	103200	65364700	8640	8640	8640	8640	0
639	20240619	103100	65364700	8640	8640	8640	8640	1
640	20240619	103000	65356060	8630	8630	8630	8630	0
641	20240619	102900	65356060	8630	8630	8630	8630	0
642	20240619	102800	65356060	8630	8630	8630	8630	4
643	20240619	102700	65321540	8610	8610	8610	8610	0
644	20240619	102600	65321540	8610	8610	8610	8610	0
645	20240619	102500	65321540	8610	8610	8610	8610	0
646	20240619	102400	65321540	8610	8610	8610	8610	1
647	20240619	102300	65312930	8610	8630	8630	8610	808
648	20240619	102200	58347360	8640	8640	8640	8640	0
649	20240619	102100	58347360	8640	8640	8640	8640	5
650	20240619	102000	58304160	8660	8650	8660	8650	12
651	20240619	101900	58200350	8660	8660	8660	8660	0
652	20240619	101800	58200350	8660	8650	8660	8650	350
653	20240619	101700	55172410	8620	8620	8620	8620	0
654	20240619	101600	55172410	8620	8620	8620	8620	21
655	20240619	101500	54991390	8620	8620	8620	8620	0
656	20240619	101400	54991390	8620	8620	8620	8620	393
657	20240619	101300	51603730	8620	8620	8620	8620	0
658	20240619	101200	51603730	8620	8620	8620	8610	103
659	20240619	101100	50715990	8620	8620	8620	8620	10
660	20240619	101000	50629790	8620	8620	8620	8620	0
661	20240619	100900	50629790	8620	8620	8620	8620	85
662	20240619	100800	49897090	8620	8620	8620	8620	0
663	20240619	100700	49897090	8620	8620	8620	8620	80
664	20240619	100600	49207490	8640	8640	8640	8640	231
665	20240619	100500	47211650	8610	8610	8610	8610	0
666	20240619	100400	47211650	8610	8610	8610	8610	0
667	20240619	100300	47211650	8610	8610	8610	8610	0
668	20240619	100200	47211650	8610	8610	8610	8610	0
669	20240619	100100	47211650	8610	8640	8640	8610	5
670	20240619	100000	47168480	8640	8640	8640	8640	30
671	20240619	095900	46909280	8650	8650	8650	8650	1
672	20240619	095800	46900630	8650	8650	8650	8650	1
673	20240619	095700	46891980	8650	8650	8650	8650	9
674	20240619	095600	46814130	8650	8650	8650	8650	2
675	20240619	095500	46796830	8610	8650	8650	8610	390
676	20240619	095400	43437890	8650	8650	8650	8650	27
677	20240619	095300	43204340	8640	8640	8640	8640	0
678	20240619	095200	43204340	8640	8640	8640	8640	0
679	20240619	095100	43204340	8640	8640	8640	8640	0
680	20240619	095000	43204340	8640	8640	8640	8640	36
681	20240619	094900	42893300	8620	8640	8640	8620	111
682	20240619	094800	41934480	8640	8640	8640	8640	0
683	20240619	094700	41934480	8640	8620	8640	8620	120
684	20240619	094600	40899340	8620	8620	8620	8620	0
685	20240619	094500	40899340	8620	8620	8620	8620	206
686	20240619	094400	39123620	8620	8620	8620	8620	50
687	20240619	094300	38692620	8620	8620	8620	8620	237
688	20240619	094200	36649680	8620	8620	8620	8620	0
689	20240619	094100	36649680	8620	8620	8620	8620	1
690	20240619	094000	36641060	8620	8620	8620	8620	0
691	20240619	093900	36641060	8620	8620	8620	8620	0
692	20240619	093800	36641060	8620	8620	8620	8620	15
693	20240619	093700	36511760	8620	8620	8620	8620	11
694	20240619	093600	36416940	8610	8610	8610	8610	514
695	20240619	093500	31991400	8620	8620	8620	8620	30
696	20240619	093400	31732800	8620	8620	8620	8620	0
697	20240619	093300	31732800	8620	8620	8620	8620	0
698	20240619	093200	31732800	8620	8620	8620	8620	50
699	20240619	093100	31301800	8620	8640	8640	8620	107
700	20240619	093000	30378660	8620	8620	8620	8620	3
701	20240619	092900	30352800	8610	8610	8610	8610	0
702	20240619	092800	30352800	8610	8610	8610	8610	0
703	20240619	092700	30352800	8610	8620	8620	8610	7
704	20240619	092600	30292480	8630	8630	8640	8630	25
705	20240619	092500	30076600	8620	8620	8620	8620	26
706	20240619	092400	29852480	8620	8620	8620	8620	5
707	20240619	092300	29809380	8620	8620	8620	8620	5
708	20240619	092200	29766280	8620	8620	8620	8620	13
709	20240619	092100	29654220	8610	8610	8610	8610	7
710	20240619	092000	29593950	8590	8590	8590	8590	10
711	20240619	091900	29508050	8600	8610	8610	8600	29
712	20240619	091800	29258460	8590	8590	8590	8590	0
713	20240619	091700	29258460	8590	8640	8640	8590	475
714	20240619	091600	25177120	8650	8640	8650	8640	30
715	20240619	091500	24917880	8630	8650	8650	8630	11
716	20240619	091400	24822930	8660	8660	8660	8650	412
717	20240619	091300	21255510	8660	8660	8660	8660	1
718	20240619	091200	21246850	8590	8590	8590	8590	0
719	20240619	091100	21246850	8590	8590	8590	8590	0
720	20240619	091000	21246850	8590	8590	8590	8590	0
721	20240619	090900	21246850	8590	8590	8590	8590	0
722	20240619	090800	21246850	8590	8590	8590	8590	70
723	20240619	090700	20645550	8590	8590	8590	8590	20
724	20240619	090600	20473750	8590	8600	8600	8590	236
725	20240619	090500	18444680	8600	8600	8600	8600	40
726	20240619	090400	18100680	8600	8660	8660	8600	226
727	20240619	090300	16149430	8660	8660	8660	8660	0
728	20240619	090200	16149430	8660	8660	8660	8660	2
729	20240619	090100	16132110	8680	8590	8680	8590	380
730	20240619	090000	12867820	8590	8590	8590	8590	1498