KissMeData/413640/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	212700	419137730	9850	9850	9850	9850	591
3	20240619	212600	419137730	9850	9850	9850	9850	0
4	20240619	212500	419137730	9850	9850	9850	9850	0
5	20240619	212400	419137730	9850	9850	9850	9850	0
6	20240619	212300	419137730	9850	9850	9850	9850	0
7	20240619	212200	419137730	9850	9850	9850	9850	0
8	20240619	212100	419137730	9850	9850	9850	9850	0
9	20240619	212000	419137730	9850	9850	9850	9850	0
10	20240619	211900	419137730	9850	9850	9850	9850	0
11	20240619	211800	419137730	9850	9850	9850	9850	0
12	20240619	211700	419137730	9850	9850	9850	9850	0
13	20240619	211600	419137730	9850	9850	9850	9850	0
14	20240619	211500	419137730	9850	9850	9850	9850	0
15	20240619	211400	419137730	9850	9850	9850	9850	0
16	20240619	211300	419137730	9850	9850	9850	9850	0
17	20240619	211200	419137730	9850	9850	9850	9850	0
18	20240619	211100	419137730	9850	9850	9850	9850	0
19	20240619	211000	419137730	9850	9850	9850	9850	0
20	20240619	210900	419137730	9850	9850	9850	9850	0
21	20240619	210800	419137730	9850	9850	9850	9850	0
22	20240619	210700	419137730	9850	9850	9850	9850	0
23	20240619	210600	419137730	9850	9850	9850	9850	0
24	20240619	210500	419137730	9850	9850	9850	9850	0
25	20240619	210400	419137730	9850	9850	9850	9850	0
26	20240619	210300	419137730	9850	9850	9850	9850	0
27	20240619	210200	419137730	9850	9850	9850	9850	0
28	20240619	210100	419137730	9850	9850	9850	9850	0
29	20240619	210000	419137730	9850	9850	9850	9850	0
30	20240619	205900	419137730	9850	9850	9850	9850	0
31	20240619	205800	419137730	9850	9850	9850	9850	0
32	20240619	205700	419137730	9850	9850	9850	9850	591
33	20240619	205600	419137730	9850	9850	9850	9850	0
34	20240619	205500	419137730	9850	9850	9850	9850	0
35	20240619	205400	419137730	9850	9850	9850	9850	0
36	20240619	205300	419137730	9850	9850	9850	9850	0
37	20240619	205200	419137730	9850	9850	9850	9850	0
38	20240619	205100	419137730	9850	9850	9850	9850	0
39	20240619	205000	419137730	9850	9850	9850	9850	0
40	20240619	204900	419137730	9850	9850	9850	9850	0
41	20240619	204800	419137730	9850	9850	9850	9850	0
42	20240619	204700	419137730	9850	9850	9850	9850	0
43	20240619	204600	419137730	9850	9850	9850	9850	0
44	20240619	204500	419137730	9850	9850	9850	9850	0
45	20240619	204400	419137730	9850	9850	9850	9850	0
46	20240619	204300	419137730	9850	9850	9850	9850	0
47	20240619	204200	419137730	9850	9850	9850	9850	0
48	20240619	204100	419137730	9850	9850	9850	9850	0
49	20240619	204000	419137730	9850	9850	9850	9850	0
50	20240619	203900	419137730	9850	9850	9850	9850	0
51	20240619	203800	419137730	9850	9850	9850	9850	0
52	20240619	203700	419137730	9850	9850	9850	9850	0
53	20240619	203600	419137730	9850	9850	9850	9850	0
54	20240619	203500	419137730	9850	9850	9850	9850	0
55	20240619	203400	419137730	9850	9850	9850	9850	0
56	20240619	203300	419137730	9850	9850	9850	9850	0
57	20240619	203200	419137730	9850	9850	9850	9850	0
58	20240619	203100	419137730	9850	9850	9850	9850	0
59	20240619	203000	419137730	9850	9850	9850	9850	0
60	20240619	202900	419137730	9850	9850	9850	9850	0
61	20240619	202800	419137730	9850	9850	9850	9850	0
62	20240619	202700	419137730	9850	9850	9850	9850	591
63	20240619	202600	419137730	9850	9850	9850	9850	0
64	20240619	202500	419137730	9850	9850	9850	9850	0
65	20240619	202400	419137730	9850	9850	9850	9850	0
66	20240619	202300	419137730	9850	9850	9850	9850	0
67	20240619	202200	419137730	9850	9850	9850	9850	0
68	20240619	202100	419137730	9850	9850	9850	9850	0
69	20240619	202000	419137730	9850	9850	9850	9850	0
70	20240619	201900	419137730	9850	9850	9850	9850	0
71	20240619	201800	419137730	9850	9850	9850	9850	0
72	20240619	201700	419137730	9850	9850	9850	9850	0
73	20240619	201600	419137730	9850	9850	9850	9850	0
74	20240619	201500	419137730	9850	9850	9850	9850	0
75	20240619	201400	419137730	9850	9850	9850	9850	0
76	20240619	201300	419137730	9850	9850	9850	9850	0
77	20240619	201200	419137730	9850	9850	9850	9850	0
78	20240619	201100	419137730	9850	9850	9850	9850	0
79	20240619	201000	419137730	9850	9850	9850	9850	0
80	20240619	200900	419137730	9850	9850	9850	9850	0
81	20240619	200800	419137730	9850	9850	9850	9850	0
82	20240619	200700	419137730	9850	9850	9850	9850	0
83	20240619	200600	419137730	9850	9850	9850	9850	0
84	20240619	200500	419137730	9850	9850	9850	9850	0
85	20240619	200400	419137730	9850	9850	9850	9850	0
86	20240619	200300	419137730	9850	9850	9850	9850	0
87	20240619	200200	419137730	9850	9850	9850	9850	0
88	20240619	200100	419137730	9850	9850	9850	9850	0
89	20240619	200000	419137730	9850	9850	9850	9850	0
90	20240619	195900	419137730	9850	9850	9850	9850	0
91	20240619	195800	419137730	9850	9850	9850	9850	0
92	20240619	195700	419137730	9850	9850	9850	9850	591
93	20240619	195600	419137730	9850	9850	9850	9850	0
94	20240619	195500	419137730	9850	9850	9850	9850	0
95	20240619	195400	419137730	9850	9850	9850	9850	0
96	20240619	195300	419137730	9850	9850	9850	9850	0
97	20240619	195200	419137730	9850	9850	9850	9850	0
98	20240619	195100	419137730	9850	9850	9850	9850	0
99	20240619	195000	419137730	9850	9850	9850	9850	0
100	20240619	194900	419137730	9850	9850	9850	9850	0
101	20240619	194800	419137730	9850	9850	9850	9850	0
102	20240619	194700	419137730	9850	9850	9850	9850	0
103	20240619	194600	419137730	9850	9850	9850	9850	0
104	20240619	194500	419137730	9850	9850	9850	9850	0
105	20240619	194400	419137730	9850	9850	9850	9850	0
106	20240619	194300	419137730	9850	9850	9850	9850	0
107	20240619	194200	419137730	9850	9850	9850	9850	0
108	20240619	194100	419137730	9850	9850	9850	9850	0
109	20240619	194000	419137730	9850	9850	9850	9850	0
110	20240619	193900	419137730	9850	9850	9850	9850	0
111	20240619	193800	419137730	9850	9850	9850	9850	0
112	20240619	193700	419137730	9850	9850	9850	9850	0
113	20240619	193600	419137730	9850	9850	9850	9850	0
114	20240619	193500	419137730	9850	9850	9850	9850	0
115	20240619	193400	419137730	9850	9850	9850	9850	0
116	20240619	193300	419137730	9850	9850	9850	9850	0
117	20240619	193200	419137730	9850	9850	9850	9850	0
118	20240619	193100	419137730	9850	9850	9850	9850	0
119	20240619	193000	419137730	9850	9850	9850	9850	0
120	20240619	192900	419137730	9850	9850	9850	9850	0
121	20240619	192800	419137730	9850	9850	9850	9850	0
122	20240619	192700	419137730	9850	9850	9850	9850	591
123	20240619	192600	419137730	9850	9850	9850	9850	0
124	20240619	192500	419137730	9850	9850	9850	9850	0
125	20240619	192400	419137730	9850	9850	9850	9850	0
126	20240619	192300	419137730	9850	9850	9850	9850	0
127	20240619	192200	419137730	9850	9850	9850	9850	0
128	20240619	192100	419137730	9850	9850	9850	9850	0
129	20240619	192000	419137730	9850	9850	9850	9850	0
130	20240619	191900	419137730	9850	9850	9850	9850	0
131	20240619	191800	419137730	9850	9850	9850	9850	0
132	20240619	191700	419137730	9850	9850	9850	9850	0
133	20240619	191600	419137730	9850	9850	9850	9850	0
134	20240619	191500	419137730	9850	9850	9850	9850	0
135	20240619	191400	419137730	9850	9850	9850	9850	0
136	20240619	191300	419137730	9850	9850	9850	9850	0
137	20240619	191200	419137730	9850	9850	9850	9850	0
138	20240619	191100	419137730	9850	9850	9850	9850	0
139	20240619	191000	419137730	9850	9850	9850	9850	0
140	20240619	190900	419137730	9850	9850	9850	9850	0
141	20240619	190800	419137730	9850	9850	9850	9850	0
142	20240619	190700	419137730	9850	9850	9850	9850	0
143	20240619	190600	419137730	9850	9850	9850	9850	0
144	20240619	190500	419137730	9850	9850	9850	9850	0
145	20240619	190400	419137730	9850	9850	9850	9850	0
146	20240619	190300	419137730	9850	9850	9850	9850	0
147	20240619	190200	419137730	9850	9850	9850	9850	0
148	20240619	190100	419137730	9850	9850	9850	9850	0
149	20240619	190000	419137730	9850	9850	9850	9850	0
150	20240619	185900	419137730	9850	9850	9850	9850	0
151	20240619	185800	419137730	9850	9850	9850	9850	0
152	20240619	185700	419137730	9850	9850	9850	9850	591
153	20240619	185600	419137730	9850	9850	9850	9850	0
154	20240619	185500	419137730	9850	9850	9850	9850	0
155	20240619	185400	419137730	9850	9850	9850	9850	0
156	20240619	185300	419137730	9850	9850	9850	9850	0
157	20240619	185200	419137730	9850	9850	9850	9850	0
158	20240619	185100	419137730	9850	9850	9850	9850	0
159	20240619	185000	419137730	9850	9850	9850	9850	0
160	20240619	184900	419137730	9850	9850	9850	9850	0
161	20240619	184800	419137730	9850	9850	9850	9850	0
162	20240619	184700	419137730	9850	9850	9850	9850	0
163	20240619	184600	419137730	9850	9850	9850	9850	0
164	20240619	184500	419137730	9850	9850	9850	9850	0
165	20240619	184400	419137730	9850	9850	9850	9850	0
166	20240619	184300	419137730	9850	9850	9850	9850	0
167	20240619	184200	419137730	9850	9850	9850	9850	0
168	20240619	184100	419137730	9850	9850	9850	9850	0
169	20240619	184000	419137730	9850	9850	9850	9850	0
170	20240619	183900	419137730	9850	9850	9850	9850	0
171	20240619	183800	419137730	9850	9850	9850	9850	0
172	20240619	183700	419137730	9850	9850	9850	9850	0
173	20240619	183600	419137730	9850	9850	9850	9850	0
174	20240619	183500	419137730	9850	9850	9850	9850	0
175	20240619	183400	419137730	9850	9850	9850	9850	0
176	20240619	183300	419137730	9850	9850	9850	9850	0
177	20240619	183200	419137730	9850	9850	9850	9850	0
178	20240619	183100	419137730	9850	9850	9850	9850	0
179	20240619	183000	419137730	9850	9850	9850	9850	0
180	20240619	182900	419137730	9850	9850	9850	9850	0
181	20240619	182800	419137730	9850	9850	9850	9850	0
182	20240619	182700	419137730	9850	9850	9850	9850	591
183	20240619	182600	419137730	9850	9850	9850	9850	0
184	20240619	182500	419137730	9850	9850	9850	9850	0
185	20240619	182400	419137730	9850	9850	9850	9850	0
186	20240619	182300	419137730	9850	9850	9850	9850	0
187	20240619	182200	419137730	9850	9850	9850	9850	0
188	20240619	182100	419137730	9850	9850	9850	9850	0
189	20240619	182000	419137730	9850	9850	9850	9850	0
190	20240619	181900	419137730	9850	9850	9850	9850	0
191	20240619	181800	419137730	9850	9850	9850	9850	0
192	20240619	181700	419137730	9850	9850	9850	9850	0
193	20240619	181600	419137730	9850	9850	9850	9850	0
194	20240619	181500	419137730	9850	9850	9850	9850	0
195	20240619	181400	419137730	9850	9850	9850	9850	0
196	20240619	181300	419137730	9850	9850	9850	9850	0
197	20240619	181200	419137730	9850	9850	9850	9850	0
198	20240619	181100	419137730	9850	9850	9850	9850	0
199	20240619	181000	419137730	9850	9850	9850	9850	0
200	20240619	180900	419137730	9850	9850	9850	9850	0
201	20240619	180800	419137730	9850	9850	9850	9850	0
202	20240619	180700	419137730	9850	9850	9850	9850	0
203	20240619	180600	419137730	9850	9850	9850	9850	0
204	20240619	180500	419137730	9850	9850	9850	9850	0
205	20240619	180400	419137730	9850	9850	9850	9850	0
206	20240619	180300	419137730	9850	9850	9850	9850	0
207	20240619	180200	419137730	9850	9850	9850	9850	0
208	20240619	180100	419137730	9850	9850	9850	9850	0
209	20240619	180000	419137730	9850	9850	9850	9850	0
210	20240619	175900	419137730	9850	9850	9850	9850	0
211	20240619	175800	419137730	9850	9850	9850	9850	0
212	20240619	175700	419137730	9850	9850	9850	9850	591
213	20240619	175600	419137730	9850	9850	9850	9850	0
214	20240619	175500	419137730	9850	9850	9850	9850	0
215	20240619	175400	419137730	9850	9850	9850	9850	0
216	20240619	175300	419137730	9850	9850	9850	9850	0
217	20240619	175200	419137730	9850	9850	9850	9850	0
218	20240619	175100	419137730	9850	9850	9850	9850	0
219	20240619	175000	419137730	9850	9850	9850	9850	0
220	20240619	174900	419137730	9850	9850	9850	9850	0
221	20240619	174800	419137730	9850	9850	9850	9850	0
222	20240619	174700	419137730	9850	9850	9850	9850	0
223	20240619	174600	419137730	9850	9850	9850	9850	0
224	20240619	174500	419137730	9850	9850	9850	9850	0
225	20240619	174400	419137730	9850	9850	9850	9850	0
226	20240619	174300	419137730	9850	9850	9850	9850	0
227	20240619	174200	419137730	9850	9850	9850	9850	0
228	20240619	174100	419137730	9850	9850	9850	9850	0
229	20240619	174000	419137730	9850	9850	9850	9850	0
230	20240619	173900	419137730	9850	9850	9850	9850	0
231	20240619	173800	419137730	9850	9850	9850	9850	0
232	20240619	173700	419137730	9850	9850	9850	9850	0
233	20240619	173600	419137730	9850	9850	9850	9850	0
234	20240619	173500	419137730	9850	9850	9850	9850	0
235	20240619	173400	419137730	9850	9850	9850	9850	0
236	20240619	173300	419137730	9850	9850	9850	9850	0
237	20240619	173200	419137730	9850	9850	9850	9850	0
238	20240619	173100	419137730	9850	9850	9850	9850	0
239	20240619	173000	419137730	9850	9850	9850	9850	0
240	20240619	172900	419137730	9850	9850	9850	9850	0
241	20240619	172800	419137730	9850	9850	9850	9850	0
242	20240619	172700	419137730	9850	9850	9850	9850	591
243	20240619	172600	419137730	9850	9850	9850	9850	0
244	20240619	172500	419137730	9850	9850	9850	9850	0
245	20240619	172400	419137730	9850	9850	9850	9850	0
246	20240619	172300	419137730	9850	9850	9850	9850	0
247	20240619	172200	419137730	9850	9850	9850	9850	0
248	20240619	172100	419137730	9850	9850	9850	9850	0
249	20240619	172000	419137730	9850	9850	9850	9850	0
250	20240619	171900	419137730	9850	9850	9850	9850	0
251	20240619	171800	419137730	9850	9850	9850	9850	0
252	20240619	171700	419137730	9850	9850	9850	9850	0
253	20240619	171600	419137730	9850	9850	9850	9850	0
254	20240619	171500	419137730	9850	9850	9850	9850	0
255	20240619	171400	419137730	9850	9850	9850	9850	0
256	20240619	171300	419137730	9850	9850	9850	9850	0
257	20240619	171200	419137730	9850	9850	9850	9850	0
258	20240619	171100	419137730	9850	9850	9850	9850	0
259	20240619	171000	419137730	9850	9850	9850	9850	0
260	20240619	170900	419137730	9850	9850	9850	9850	0
261	20240619	170800	419137730	9850	9850	9850	9850	0
262	20240619	170700	419137730	9850	9850	9850	9850	0
263	20240619	170600	419137730	9850	9850	9850	9850	0
264	20240619	170500	419137730	9850	9850	9850	9850	0
265	20240619	170400	419137730	9850	9850	9850	9850	0
266	20240619	170300	419137730	9850	9850	9850	9850	0
267	20240619	170200	419137730	9850	9850	9850	9850	0
268	20240619	170100	419137730	9850	9850	9850	9850	0
269	20240619	170000	419137730	9850	9850	9850	9850	0
270	20240619	165900	419137730	9850	9850	9850	9850	0
271	20240619	165800	419137730	9850	9850	9850	9850	0
272	20240619	165700	419137730	9850	9850	9850	9850	591
273	20240619	165600	419137730	9850	9850	9850	9850	0
274	20240619	165500	419137730	9850	9850	9850	9850	0
275	20240619	165400	419137730	9850	9850	9850	9850	0
276	20240619	165300	419137730	9850	9850	9850	9850	0
277	20240619	165200	419137730	9850	9850	9850	9850	0
278	20240619	165100	419137730	9850	9850	9850	9850	0
279	20240619	165000	419137730	9850	9850	9850	9850	0
280	20240619	164900	419137730	9850	9850	9850	9850	0
281	20240619	164800	419137730	9850	9850	9850	9850	0
282	20240619	164700	419137730	9850	9850	9850	9850	0
283	20240619	164600	419137730	9850	9850	9850	9850	0
284	20240619	164500	419137730	9850	9850	9850	9850	0
285	20240619	164400	419137730	9850	9850	9850	9850	0
286	20240619	164300	419137730	9850	9850	9850	9850	0
287	20240619	164200	419137730	9850	9850	9850	9850	0
288	20240619	164100	419137730	9850	9850	9850	9850	0
289	20240619	164000	419137730	9850	9850	9850	9850	0
290	20240619	163900	419137730	9850	9850	9850	9850	0
291	20240619	163800	419137730	9850	9850	9850	9850	0
292	20240619	163700	419137730	9850	9850	9850	9850	0
293	20240619	163600	419137730	9850	9850	9850	9850	0
294	20240619	163500	419137730	9850	9850	9850	9850	0
295	20240619	163400	419137730	9850	9850	9850	9850	0
296	20240619	163300	419137730	9850	9850	9850	9850	0
297	20240619	163200	419137730	9850	9850	9850	9850	0
298	20240619	163100	419137730	9850	9850	9850	9850	0
299	20240619	163000	419137730	9850	9850	9850	9850	0
300	20240619	162900	419137730	9850	9850	9850	9850	0
301	20240619	162800	419137730	9850	9850	9850	9850	0
302	20240619	162700	419137730	9850	9850	9850	9850	591
303	20240619	162600	419137730	9850	9850	9850	9850	0
304	20240619	162500	419137730	9850	9850	9850	9850	0
305	20240619	162400	419137730	9850	9850	9850	9850	0
306	20240619	162300	419137730	9850	9850	9850	9850	0
307	20240619	162200	419137730	9850	9850	9850	9850	0
308	20240619	162100	419137730	9850	9850	9850	9850	0
309	20240619	162000	419137730	9850	9850	9850	9850	0
310	20240619	161900	419137730	9850	9850	9850	9850	0
311	20240619	161800	419137730	9850	9850	9850	9850	0
312	20240619	161700	419137730	9850	9850	9850	9850	0
313	20240619	161600	419137730	9850	9850	9850	9850	0
314	20240619	161500	419137730	9850	9850	9850	9850	0
315	20240619	161400	419137730	9850	9850	9850	9850	0
316	20240619	161300	419137730	9850	9850	9850	9850	0
317	20240619	161200	419137730	9850	9850	9850	9850	0
318	20240619	161100	419137730	9850	9850	9850	9850	0
319	20240619	161000	419137730	9850	9850	9850	9850	0
320	20240619	160900	419137730	9850	9850	9850	9850	0
321	20240619	160800	419137730	9850	9850	9850	9850	0
322	20240619	160700	419137730	9850	9850	9850	9850	0
323	20240619	160600	419137730	9850	9850	9850	9850	0
324	20240619	160500	419137730	9850	9850	9850	9850	0
325	20240619	160400	419137730	9850	9850	9850	9850	0
326	20240619	160300	419137730	9850	9850	9850	9850	0
327	20240619	160200	419137730	9850	9850	9850	9850	0
328	20240619	160100	419137730	9850	9850	9850	9850	0
329	20240619	160000	419137730	9850	9850	9850	9850	0
330	20240619	155900	419137730	9850	9850	9850	9850	0
331	20240619	155800	419137730	9850	9850	9850	9850	0
332	20240619	155700	419137730	9850	9850	9850	9850	591
333	20240619	155600	419137730	9850	9850	9850	9850	0
334	20240619	155500	419137730	9850	9850	9850	9850	0
335	20240619	155400	419137730	9850	9850	9850	9850	0
336	20240619	155300	419137730	9850	9850	9850	9850	0
337	20240619	155200	419137730	9850	9850	9850	9850	0
338	20240619	155100	419137730	9850	9850	9850	9850	0
339	20240619	155000	419137730	9850	9850	9850	9850	0
340	20240619	154900	419137730	9850	9850	9850	9850	0
341	20240619	154800	419137730	9850	9850	9850	9850	0
342	20240619	154700	419137730	9850	9850	9850	9850	0
343	20240619	154600	419137730	9850	9850	9850	9850	0
344	20240619	154500	419137730	9850	9850	9850	9850	0
345	20240619	154400	419137730	9850	9850	9850	9850	0
346	20240619	154300	419137730	9850	9850	9850	9850	0
347	20240619	154200	419137730	9850	9850	9850	9850	0
348	20240619	154100	419137730	9850	9850	9850	9850	0
349	20240619	154000	419137730	9850	9850	9850	9850	0
350	20240619	153900	419137730	9850	9850	9850	9850	0
351	20240619	153800	419137730	9850	9850	9850	9850	0
352	20240619	153700	419137730	9850	9850	9850	9850	0
353	20240619	153600	419137730	9850	9850	9850	9850	0
354	20240619	153500	419137730	9850	9850	9850	9850	0
355	20240619	153400	419137730	9850	9850	9850	9850	0
356	20240619	153300	419137730	9850	9850	9850	9850	0
357	20240619	153200	419137730	9850	9850	9850	9850	0
358	20240619	153100	419137730	9850	9850	9850	9850	0
359	20240619	153000	419137730	9850	9850	9850	9850	591
360	20240619	152900	413316380	9850	9850	9850	9850	0
361	20240619	152800	413316380	9850	9850	9850	9850	0
362	20240619	152700	413316380	9850	9850	9850	9850	0
363	20240619	152600	413316380	9850	9850	9850	9850	0
364	20240619	152500	413316380	9850	9850	9850	9850	0
365	20240619	152400	413316380	9850	9850	9850	9850	0
366	20240619	152300	413316380	9850	9850	9850	9850	0
367	20240619	152200	413316380	9850	9850	9850	9850	0
368	20240619	152100	413316380	9850	9850	9850	9850	0
369	20240619	152000	413316380	9850	9850	9850	9850	0
370	20240619	151900	413316380	9850	9850	9850	9850	0
371	20240619	151800	413316380	9850	9850	9850	9850	2
372	20240619	151700	413296680	9820	9820	9820	9820	6
373	20240619	151600	413237760	9850	9820	9850	9820	31
374	20240619	151500	412933010	9850	9840	9850	9830	132
375	20240619	151400	411635280	9850	9850	9850	9850	1
376	20240619	151300	411625430	9840	9850	9850	9840	21
377	20240619	151200	411418590	9850	9860	9860	9850	15
378	20240619	151100	411270830	9850	9850	9860	9850	203
379	20240619	151000	409271260	9840	9840	9840	9840	36
380	20240619	150900	408917020	9850	9850	9850	9850	0
381	20240619	150800	408917020	9850	9840	9850	9840	534
382	20240619	150700	403657450	9840	9840	9840	9840	51
383	20240619	150600	403155610	9850	9850	9850	9850	0
384	20240619	150500	403155610	9850	9840	9850	9840	202
385	20240619	150400	401166910	9850	9790	9850	9790	1055
386	20240619	150300	390827280	9800	9780	9800	9780	674
387	20240619	150200	384234520	9780	9750	9780	9750	1216
388	20240619	150100	372369230	9730	9720	9730	9720	78
389	20240619	150000	371611010	9720	9720	9720	9720	0
390	20240619	145900	371611010	9720	9720	9720	9720	300
391	20240619	145800	368695010	9720	9770	9770	9720	1126
392	20240619	145700	357721850	9760	9770	9770	9760	879
393	20240619	145600	349137630	9780	9780	9780	9780	0
394	20240619	145500	349137630	9780	9780	9780	9780	5
395	20240619	145400	349088730	9770	9770	9770	9770	18
396	20240619	145300	348912870	9780	9780	9780	9780	15
397	20240619	145200	348766170	9770	9770	9770	9770	0
398	20240619	145100	348766170	9770	9770	9770	9770	101
399	20240619	145000	347779400	9780	9780	9780	9780	358
400	20240619	144900	344278160	9780	9780	9780	9780	0
401	20240619	144800	344278160	9780	9780	9780	9770	372
402	20240619	144700	340640500	9780	9810	9810	9780	376
403	20240619	144600	336959280	9810	9810	9810	9810	9
404	20240619	144500	336870990	9820	9820	9820	9820	59
405	20240619	144400	336291610	9840	9840	9840	9840	9
406	20240619	144300	336203050	9840	9840	9840	9840	0
407	20240619	144200	336203050	9840	9840	9840	9840	0
408	20240619	144100	336203050	9840	9840	9840	9840	1
409	20240619	144000	336193210	9840	9840	9840	9840	2
410	20240619	143900	336173530	9850	9850	9850	9850	0
411	20240619	143800	336173530	9850	9820	9850	9800	540
412	20240619	143700	330880390	9850	9850	9850	9850	0
413	20240619	143600	330880390	9850	9850	9850	9850	0
414	20240619	143500	330880390	9850	9850	9850	9850	0
415	20240619	143400	330880390	9850	9840	9850	9840	2
416	20240619	143300	330860700	9850	9840	9850	9840	2
417	20240619	143200	330841010	9840	9840	9840	9840	1
418	20240619	143100	330831170	9820	9820	9820	9820	5
419	20240619	143000	330782070	9820	9820	9820	9820	0
420	20240619	142900	330782070	9820	9820	9820	9820	0
421	20240619	142800	330782070	9820	9820	9820	9820	2
422	20240619	142700	330762430	9820	9820	9820	9820	4
423	20240619	142600	330723150	9810	9830	9830	9810	100
424	20240619	142500	329741650	9840	9840	9840	9840	0
425	20240619	142400	329741650	9840	9840	9840	9840	0
426	20240619	142300	329741650	9840	9840	9850	9840	224
427	20240619	142200	327537480	9840	9820	9840	9820	112
428	20240619	142100	326437410	9820	9820	9820	9820	0
429	20240619	142000	326437410	9820	9820	9820	9820	1
430	20240619	141900	326427590	9800	9800	9800	9800	5
431	20240619	141800	326378590	9790	9790	9790	9790	0
432	20240619	141700	326378590	9790	9790	9790	9790	0
433	20240619	141600	326378590	9790	9790	9790	9790	540
434	20240619	141500	321091990	9830	9790	9830	9790	1664
435	20240619	141400	304801360	9830	9830	9830	9830	198
436	20240619	141300	302855020	9800	9800	9800	9800	339
437	20240619	141200	299532820	9800	9800	9800	9800	0
438	20240619	141100	299532820	9800	9810	9810	9800	55
439	20240619	141000	298993320	9810	9800	9810	9800	151
440	20240619	140900	297513510	9800	9800	9800	9800	700
441	20240619	140800	290653510	9830	9830	9830	9830	0
442	20240619	140700	290653510	9830	9830	9830	9830	0
443	20240619	140600	290653510	9830	9830	9830	9830	0
444	20240619	140500	290653510	9830	9820	9830	9820	3
445	20240619	140400	290624040	9810	9810	9810	9810	1
446	20240619	140300	290614230	9830	9830	9830	9830	0
447	20240619	140200	290614230	9830	9830	9830	9800	137
448	20240619	140100	289271510	9800	9820	9820	9800	84
449	20240619	140000	288447780	9800	9800	9800	9800	0
450	20240619	135900	288447780	9800	9840	9840	9800	848
451	20240619	135800	280136600	9850	9850	9850	9850	100
452	20240619	135700	279151600	9850	9850	9850	9850	0
453	20240619	135600	279151600	9850	9850	9850	9850	1
454	20240619	135500	279141750	9800	9840	9840	9800	912
455	20240619	135400	270193960	9830	9830	9830	9830	0
456	20240619	135300	270193960	9830	9830	9830	9830	0
457	20240619	135200	270193960	9830	9840	9850	9830	16
458	20240619	135100	270036490	9850	9850	9850	9850	1
459	20240619	135000	270026640	9820	9820	9820	9820	0
460	20240619	134900	270026640	9820	9820	9820	9820	10
461	20240619	134800	269928440	9850	9850	9850	9850	1
462	20240619	134700	269918590	9820	9840	9840	9820	100
463	20240619	134600	268936220	9850	9850	9850	9850	48
464	20240619	134500	268463420	9850	9850	9850	9850	0
465	20240619	134400	268463420	9850	9850	9850	9850	1
466	20240619	134300	268453570	9850	9850	9850	9850	123
467	20240619	134200	267242020	9850	9850	9850	9850	0
468	20240619	134100	267242020	9850	9850	9850	9850	0
469	20240619	134000	267242020	9850	9850	9850	9850	0
470	20240619	133900	267242020	9850	9850	9850	9850	2
471	20240619	133800	267222320	9840	9840	9840	9840	3
472	20240619	133700	267192800	9830	9830	9830	9830	0
473	20240619	133600	267192800	9830	9830	9830	9830	50
474	20240619	133500	266701300	9830	9830	9830	9830	1
475	20240619	133400	266691470	9860	9860	9860	9860	0
476	20240619	133300	266691470	9860	9860	9860	9860	0
477	20240619	133200	266691470	9860	9860	9860	9860	3
478	20240619	133100	266661890	9830	9830	9830	9830	3
479	20240619	133000	266632400	9830	9830	9830	9830	0
480	20240619	132900	266632400	9830	9830	9830	9830	0
481	20240619	132800	266632400	9830	9830	9830	9830	5
482	20240619	132700	266583250	9830	9850	9850	9830	340
483	20240619	132600	263239580	9860	9860	9860	9860	21
484	20240619	132500	263032520	9860	9860	9860	9860	0
485	20240619	132400	263032520	9860	9860	9860	9860	4
486	20240619	132300	262993080	9860	9860	9860	9860	0
487	20240619	132200	262993080	9860	9850	9860	9850	19
488	20240619	132100	262805760	9850	9850	9850	9850	0
489	20240619	132000	262805760	9850	9850	9850	9850	0
490	20240619	131900	262805760	9850	9850	9850	9850	3
491	20240619	131800	262776210	9850	9850	9850	9850	0
492	20240619	131700	262776210	9850	9850	9850	9850	0
493	20240619	131600	262776210	9850	9850	9850	9850	0
494	20240619	131500	262776210	9850	9850	9850	9850	1
495	20240619	131400	262766360	9850	9850	9850	9850	0
496	20240619	131300	262766360	9850	9850	9850	9850	9
497	20240619	131200	262677710	9850	9850	9850	9850	2
498	20240619	131100	262658010	9850	9850	9850	9850	0
499	20240619	131000	262658010	9850	9850	9850	9850	0
500	20240619	130900	262658010	9850	9850	9850	9850	0
501	20240619	130800	262658010	9850	9850	9850	9850	14
502	20240619	130700	262520110	9850	9850	9850	9850	90
503	20240619	130600	261633610	9850	9850	9850	9850	0
504	20240619	130500	261633610	9850	9830	9850	9830	18
505	20240619	130400	261456650	9850	9850	9850	9850	0
506	20240619	130300	261456650	9850	9850	9850	9850	0
507	20240619	130200	261456650	9850	9850	9850	9850	5
508	20240619	130100	261407400	9850	9850	9850	9850	0
509	20240619	130000	261407400	9850	9820	9850	9820	18
510	20240619	125900	261230350	9830	9830	9830	9830	0
511	20240619	125800	261230350	9830	9830	9830	9830	0
512	20240619	125700	261230350	9830	9830	9830	9830	0
513	20240619	125600	261230350	9830	9820	9830	9800	300
514	20240619	125500	258283490	9810	9810	9810	9810	0
515	20240619	125400	258283490	9810	9810	9810	9810	0
516	20240619	125300	258283490	9810	9810	9810	9810	0
517	20240619	125200	258283490	9810	9810	9810	9810	0
518	20240619	125100	258283490	9810	9810	9810	9810	0
519	20240619	125000	258283490	9810	9830	9830	9810	118
520	20240619	124900	257125460	9820	9830	9830	9820	20
521	20240619	124800	256929040	9820	9820	9820	9820	0
522	20240619	124700	256929040	9820	9830	9830	9820	80
523	20240619	124600	256143320	9820	9820	9820	9820	0
524	20240619	124500	256143320	9820	9820	9820	9820	0
525	20240619	124400	256143320	9820	9840	9840	9820	150
526	20240619	124300	254670040	9850	9850	9850	9850	0
527	20240619	124200	254670040	9850	9850	9850	9850	0
528	20240619	124100	254670040	9850	9850	9850	9850	0
529	20240619	124000	254670040	9850	9850	9850	9850	1
530	20240619	123900	254660190	9830	9830	9830	9830	42
531	20240619	123800	254247330	9830	9830	9830	9830	0
532	20240619	123700	254247330	9830	9830	9830	9830	5
533	20240619	123600	254198180	9820	9820	9820	9820	39
534	20240619	123500	253815200	9820	9850	9850	9820	1000
535	20240619	123400	243990790	9860	9860	9860	9860	5
536	20240619	123300	243941490	9850	9850	9850	9850	0
537	20240619	123200	243941490	9850	9850	9850	9850	0
538	20240619	123100	243941490	9850	9850	9850	9850	0
539	20240619	123000	243941490	9850	9850	9850	9850	0
540	20240619	122900	243941490	9850	9850	9850	9850	0
541	20240619	122800	243941490	9850	9850	9850	9850	0
542	20240619	122700	243941490	9850	9850	9850	9850	0
543	20240619	122600	243941490	9850	9850	9850	9850	0
544	20240619	122500	243941490	9850	9850	9850	9850	0
545	20240619	122400	243941490	9850	9850	9850	9850	0
546	20240619	122300	243941490	9850	9840	9850	9840	17
547	20240619	122200	243774200	9800	9810	9810	9800	106
548	20240619	122100	242735240	9860	9860	9860	9860	0
549	20240619	122000	242735240	9860	9860	9860	9860	100
550	20240619	121900	241749240	9860	9860	9860	9860	100
551	20240619	121800	240763240	9860	9860	9860	9860	0
552	20240619	121700	240763240	9860	9860	9860	9860	12
553	20240619	121600	240644920	9870	9870	9870	9870	0
554	20240619	121500	240644920	9870	9870	9870	9870	0
555	20240619	121400	240644920	9870	9870	9870	9870	0
556	20240619	121300	240644920	9870	9850	9870	9850	19
557	20240619	121200	240457750	9850	9840	9850	9840	8
558	20240619	121100	240378970	9790	9830	9830	9790	402
559	20240619	121000	236442790	9850	9850	9850	9850	0
560	20240619	120900	236442790	9850	9850	9850	9850	0
561	20240619	120800	236442790	9850	9850	9850	9850	0
562	20240619	120700	236442790	9850	9850	9850	9850	0
563	20240619	120600	236442790	9850	9850	9850	9850	1
564	20240619	120500	236432940	9790	9800	9800	9790	500
565	20240619	120400	231536530	9810	9810	9810	9810	2
566	20240619	120300	231516910	9800	9830	9830	9800	2640
567	20240619	120200	205618450	9840	9850	9850	9840	500
568	20240619	120100	200698130	9870	9870	9870	9870	0
569	20240619	120000	200698130	9870	9870	9870	9870	65
570	20240619	115900	200056580	9870	9870	9870	9870	0
571	20240619	115800	200056580	9870	9870	9870	9870	0
572	20240619	115700	200056580	9870	9860	9870	9860	4
573	20240619	115600	200017110	9860	9860	9860	9860	9
574	20240619	115500	199928370	9850	9850	9850	9850	0
575	20240619	115400	199928370	9850	9850	9850	9850	0
576	20240619	115300	199928370	9850	9850	9850	9850	0
577	20240619	115200	199928370	9850	9850	9850	9850	0
578	20240619	115100	199928370	9850	9850	9850	9850	2
579	20240619	115000	199908670	9860	9860	9860	9860	0
580	20240619	114900	199908670	9860	9860	9860	9860	0
581	20240619	114800	199908670	9860	9860	9860	9860	0
582	20240619	114700	199908670	9860	9860	9860	9860	0
583	20240619	114600	199908670	9860	9860	9860	9860	1
584	20240619	114500	199898810	9820	9820	9820	9820	0
585	20240619	114400	199898810	9820	9850	9850	9820	511
586	20240619	114300	194873980	9850	9850	9850	9850	0
587	20240619	114200	194873980	9850	9850	9850	9850	0
588	20240619	114100	194873980	9850	9850	9850	9850	94
589	20240619	114000	193948080	9830	9830	9830	9830	10
590	20240619	113900	193849780	9840	9840	9840	9840	562
591	20240619	113800	188319700	9860	9860	9860	9860	0
592	20240619	113700	188319700	9860	9860	9860	9860	10
593	20240619	113600	188221100	9860	9860	9860	9860	0
594	20240619	113500	188221100	9860	9860	9860	9860	0
595	20240619	113400	188221100	9860	9860	9860	9860	0
596	20240619	113300	188221100	9860	9860	9860	9860	10
597	20240619	113200	188122500	9860	9850	9860	9850	3
598	20240619	113100	188092940	9860	9860	9860	9860	0
599	20240619	113000	188092940	9860	9810	9860	9810	287
600	20240619	112900	185272700	9810	9800	9810	9800	43
601	20240619	112800	184851290	9810	9810	9810	9810	0
602	20240619	112700	184851290	9810	9820	9820	9810	1847
603	20240619	112600	166725840	9830	9830	9830	9830	297
604	20240619	112500	163806330	9830	9850	9850	9830	718
605	20240619	112400	156748220	9860	9860	9860	9860	100
606	20240619	112300	155762220	9860	9860	9860	9860	0
607	20240619	112200	155762220	9860	9860	9860	9860	2
608	20240619	112100	155742500	9880	9870	9880	9860	22
609	20240619	112000	155525360	9870	9870	9870	9870	36
610	20240619	111900	155170040	9890	9890	9890	9890	42
611	20240619	111800	154754660	9890	9890	9890	9890	5
612	20240619	111700	154705210	9890	9890	9890	9890	0
613	20240619	111600	154705210	9890	9870	9890	9870	84
614	20240619	111500	153875450	9870	9870	9870	9830	526
615	20240619	111400	148701330	9870	9870	9870	9870	206
616	20240619	111300	146668110	9850	9850	9850	9840	467
617	20240619	111200	142069690	9860	9860	9860	9860	452
618	20240619	111100	137612970	9900	9900	9900	9900	0
619	20240619	111000	137612970	9900	9890	9900	9860	21
620	20240619	110900	137405480	9900	9900	9900	9900	0
621	20240619	110800	137405480	9900	9900	9900	9900	0
622	20240619	110700	137405480	9900	9890	9900	9870	635
623	20240619	110600	131133780	9900	9900	9900	9900	21
624	20240619	110500	130925880	9900	9900	9900	9900	0
625	20240619	110400	130925880	9900	9900	9900	9900	0
626	20240619	110300	130925880	9900	9900	9900	9900	0
627	20240619	110200	130925880	9900	9900	9900	9900	0
628	20240619	110100	130925880	9900	9900	9900	9900	0
629	20240619	110000	130925880	9900	9900	9900	9900	12
630	20240619	105900	130807080	9910	9910	9910	9910	5
631	20240619	105800	130757530	9910	9910	9910	9910	0
632	20240619	105700	130757530	9910	9910	9910	9910	0
633	20240619	105600	130757530	9910	9910	9910	9910	4
634	20240619	105500	130717890	9910	9910	9910	9910	0
635	20240619	105400	130717890	9910	9920	9920	9910	87
636	20240619	105300	129854900	9930	9930	9930	9930	0
637	20240619	105200	129854900	9930	9930	9930	9930	10
638	20240619	105100	129755600	9930	9930	9930	9930	0
639	20240619	105000	129755600	9930	9930	9930	9930	1
640	20240619	104900	129745670	9930	9930	9930	9930	1
641	20240619	104800	129735740	9930	9930	9930	9930	3
642	20240619	104700	129705950	9900	9900	9900	9900	0
643	20240619	104600	129705950	9900	9900	9900	9900	0
644	20240619	104500	129705950	9900	9920	9920	9900	87
645	20240619	104400	128843800	9920	9920	9920	9920	1
646	20240619	104300	128833880	9930	9930	9930	9930	0
647	20240619	104200	128833880	9930	9920	9930	9920	58
648	20240619	104100	128257950	9930	9930	9930	9930	0
649	20240619	104000	128257950	9930	9930	9930	9930	32
650	20240619	103900	127940190	9930	9930	9930	9930	0
651	20240619	103800	127940190	9930	9930	9930	9930	0
652	20240619	103700	127940190	9930	9930	9930	9930	89
653	20240619	103600	127056420	9930	9930	9930	9930	10
654	20240619	103500	126957120	9930	9930	9930	9930	25
655	20240619	103400	126708870	9930	9920	9930	9920	99
656	20240619	103300	125725820	9890	9890	9890	9890	3
657	20240619	103200	125696150	9890	9890	9890	9890	0
658	20240619	103100	125696150	9890	9890	9890	9890	3
659	20240619	103000	125666480	9910	9910	9910	9900	404
660	20240619	102900	121662850	9880	9910	9910	9880	11
661	20240619	102800	121554060	9880	9890	9890	9880	306
662	20240619	102700	118527730	9890	9890	9890	9890	0
663	20240619	102600	118527730	9890	9890	9890	9890	11
664	20240619	102500	118418940	9880	9880	9880	9880	0
665	20240619	102400	118418940	9880	9880	9880	9880	0
666	20240619	102300	118418940	9880	9880	9880	9880	3
667	20240619	102200	118389300	9890	9900	9900	9890	690
668	20240619	102100	111564620	9900	9900	9900	9900	10
669	20240619	102000	111465620	9910	9910	9910	9910	56
670	20240619	101900	110910660	9910	9910	9910	9910	42
671	20240619	101800	110494440	9890	9890	9890	9890	0
672	20240619	101700	110494440	9890	9890	9890	9890	0
673	20240619	101600	110494440	9890	9890	9890	9890	0
674	20240619	101500	110494440	9890	9890	9890	9890	0
675	20240619	101400	110494440	9890	9890	9890	9890	0
676	20240619	101300	110494440	9890	9890	9890	9890	0
677	20240619	101200	110494440	9890	9890	9890	9890	0
678	20240619	101100	110494440	9890	9890	9890	9890	25
679	20240619	101000	110247190	9900	9900	9900	9900	600
680	20240619	100900	104307190	9900	9900	9900	9900	0
681	20240619	100800	104307190	9900	9900	9900	9900	80
682	20240619	100700	103515190	9910	9910	9910	9910	0
683	20240619	100600	103515190	9910	9910	9910	9910	102
684	20240619	100500	102504370	9900	9920	9920	9900	457
685	20240619	100400	97976720	9940	9930	9940	9930	56
686	20240619	100300	97420140	9940	9940	9940	9940	0
687	20240619	100200	97420140	9940	9940	9940	9940	0
688	20240619	100100	97420140	9940	9940	9940	9940	11
689	20240619	100000	97310800	9940	9940	9940	9940	0
690	20240619	095900	97310800	9940	9940	9940	9940	1
691	20240619	095800	97300860	9930	9930	9930	9930	198
692	20240619	095700	95334720	9930	9930	9930	9930	0
693	20240619	095600	95334720	9930	9930	9930	9930	0
694	20240619	095500	95334720	9930	9930	9930	9930	0
695	20240619	095400	95334720	9930	9930	9930	9930	3
696	20240619	095300	95304930	9900	9900	9900	9900	0
697	20240619	095200	95304930	9900	9900	9900	9900	0
698	20240619	095100	95304930	9900	9900	9900	9900	0
699	20240619	095000	95304930	9900	9900	9900	9900	0
700	20240619	094900	95304930	9900	9900	9900	9900	100
701	20240619	094800	94314930	9930	9910	9930	9900	70
702	20240619	094700	93621520	9910	9910	9910	9910	8
703	20240619	094600	93542240	9900	9920	9920	9900	914
704	20240619	094500	84493570	9960	9960	9960	9960	0
705	20240619	094400	84493570	9960	9960	9960	9960	0
706	20240619	094300	84493570	9960	9960	9960	9960	1
707	20240619	094200	84483610	9950	9940	9950	9900	32
708	20240619	094100	84166380	9980	9980	9980	9980	30
709	20240619	094000	83866980	9990	9950	9990	9940	115
710	20240619	093900	82719650	9950	9950	9950	9950	0
711	20240619	093800	82719650	9950	9950	9950	9950	0
712	20240619	093700	82719650	9950	9950	9950	9950	0
713	20240619	093600	82719650	9950	9950	9950	9950	90
714	20240619	093500	81824150	9950	9960	9980	9950	130
715	20240619	093400	80529460	9950	9980	9980	9950	73
716	20240619	093300	79801450	9980	9970	9980	9970	517
717	20240619	093200	74643120	9960	9940	9960	9940	620
718	20240619	093100	68475200	9910	9940	9940	9910	11
719	20240619	093000	68366160	9930	9930	9930	9930	0
720	20240619	092900	68366160	9930	9930	9930	9930	15
721	20240619	092800	68217210	9860	9900	9910	9860	107
722	20240619	092700	67160580	9900	9910	9910	9900	11
723	20240619	092600	67051610	9910	9920	9920	9910	26
724	20240619	092500	66793710	9920	9920	9920	9920	25
725	20240619	092400	66545710	9920	9920	9920	9920	0
726	20240619	092300	66545710	9920	9920	9920	9920	2
727	20240619	092200	66525870	9930	9930	9930	9930	70
728	20240619	092100	65830770	9960	9940	9960	9940	68
729	20240619	092000	65153690	9940	9940	9940	9940	413
730	20240619	091900	61048470	9960	9960	9960	9960	3
731	20240619	091800	61018590	9960	9970	9970	9960	32
732	20240619	091700	60699730	9970	9970	9970	9960	28
733	20240619	091600	60420740	9950	9890	9950	9890	2101
734	20240619	091500	39560290	9900	9900	9900	9900	0
735	20240619	091400	39560290	9900	9900	9900	9850	529
736	20240619	091300	34349250	9900	9900	9900	9900	51
737	20240619	091200	33844350	9910	9910	9910	9910	1
738	20240619	091100	33834440	9850	9850	9850	9850	31
739	20240619	091000	33529090	9910	9890	9910	9890	118
740	20240619	090900	32360040	9920	9920	9920	9920	0
741	20240619	090800	32360040	9920	9920	9920	9920	2
742	20240619	090700	32340200	9920	9920	9920	9920	55
743	20240619	090600	31794600	9930	9850	9930	9850	251
744	20240619	090500	29322170	9850	9930	9930	9850	1050
745	20240619	090400	18975910	9950	9890	9980	9890	176
746	20240619	090300	17222400	10000	9940	10000	9870	244
747	20240619	090200	14795960	9910	9910	9910	9910	501
748	20240619	090100	9831050	9820	9930	9930	9820	246
749	20240619	090000	7394510	9930	9770	9990	9770	685