KissMeData/434480/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	213100	348660560	5290	5290	5290	5290	650
3	20240619	213000	348660560	5290	5290	5290	5290	0
4	20240619	212900	348660560	5290	5290	5290	5290	0
5	20240619	212800	348660560	5290	5290	5290	5290	0
6	20240619	212700	348660560	5290	5290	5290	5290	0
7	20240619	212600	348660560	5290	5290	5290	5290	0
8	20240619	212500	348660560	5290	5290	5290	5290	0
9	20240619	212400	348660560	5290	5290	5290	5290	0
10	20240619	212300	348660560	5290	5290	5290	5290	0
11	20240619	212200	348660560	5290	5290	5290	5290	0
12	20240619	212100	348660560	5290	5290	5290	5290	0
13	20240619	212000	348660560	5290	5290	5290	5290	0
14	20240619	211900	348660560	5290	5290	5290	5290	0
15	20240619	211800	348660560	5290	5290	5290	5290	0
16	20240619	211700	348660560	5290	5290	5290	5290	0
17	20240619	211600	348660560	5290	5290	5290	5290	0
18	20240619	211500	348660560	5290	5290	5290	5290	0
19	20240619	211400	348660560	5290	5290	5290	5290	0
20	20240619	211300	348660560	5290	5290	5290	5290	0
21	20240619	211200	348660560	5290	5290	5290	5290	0
22	20240619	211100	348660560	5290	5290	5290	5290	0
23	20240619	211000	348660560	5290	5290	5290	5290	0
24	20240619	210900	348660560	5290	5290	5290	5290	0
25	20240619	210800	348660560	5290	5290	5290	5290	0
26	20240619	210700	348660560	5290	5290	5290	5290	0
27	20240619	210600	348660560	5290	5290	5290	5290	0
28	20240619	210500	348660560	5290	5290	5290	5290	0
29	20240619	210400	348660560	5290	5290	5290	5290	0
30	20240619	210300	348660560	5290	5290	5290	5290	0
31	20240619	210200	348660560	5290	5290	5290	5290	0
32	20240619	210100	348660560	5290	5290	5290	5290	650
33	20240619	210000	348660560	5290	5290	5290	5290	0
34	20240619	205900	348660560	5290	5290	5290	5290	0
35	20240619	205800	348660560	5290	5290	5290	5290	0
36	20240619	205700	348660560	5290	5290	5290	5290	0
37	20240619	205600	348660560	5290	5290	5290	5290	0
38	20240619	205500	348660560	5290	5290	5290	5290	0
39	20240619	205400	348660560	5290	5290	5290	5290	0
40	20240619	205300	348660560	5290	5290	5290	5290	0
41	20240619	205200	348660560	5290	5290	5290	5290	0
42	20240619	205100	348660560	5290	5290	5290	5290	0
43	20240619	205000	348660560	5290	5290	5290	5290	0
44	20240619	204900	348660560	5290	5290	5290	5290	0
45	20240619	204800	348660560	5290	5290	5290	5290	0
46	20240619	204700	348660560	5290	5290	5290	5290	0
47	20240619	204600	348660560	5290	5290	5290	5290	0
48	20240619	204500	348660560	5290	5290	5290	5290	0
49	20240619	204400	348660560	5290	5290	5290	5290	0
50	20240619	204300	348660560	5290	5290	5290	5290	0
51	20240619	204200	348660560	5290	5290	5290	5290	0
52	20240619	204100	348660560	5290	5290	5290	5290	0
53	20240619	204000	348660560	5290	5290	5290	5290	0
54	20240619	203900	348660560	5290	5290	5290	5290	0
55	20240619	203800	348660560	5290	5290	5290	5290	0
56	20240619	203700	348660560	5290	5290	5290	5290	0
57	20240619	203600	348660560	5290	5290	5290	5290	0
58	20240619	203500	348660560	5290	5290	5290	5290	0
59	20240619	203400	348660560	5290	5290	5290	5290	0
60	20240619	203300	348660560	5290	5290	5290	5290	0
61	20240619	203200	348660560	5290	5290	5290	5290	0
62	20240619	203100	348660560	5290	5290	5290	5290	650
63	20240619	203000	348660560	5290	5290	5290	5290	0
64	20240619	202900	348660560	5290	5290	5290	5290	0
65	20240619	202800	348660560	5290	5290	5290	5290	0
66	20240619	202700	348660560	5290	5290	5290	5290	0
67	20240619	202600	348660560	5290	5290	5290	5290	0
68	20240619	202500	348660560	5290	5290	5290	5290	0
69	20240619	202400	348660560	5290	5290	5290	5290	0
70	20240619	202300	348660560	5290	5290	5290	5290	0
71	20240619	202200	348660560	5290	5290	5290	5290	0
72	20240619	202100	348660560	5290	5290	5290	5290	0
73	20240619	202000	348660560	5290	5290	5290	5290	0
74	20240619	201900	348660560	5290	5290	5290	5290	0
75	20240619	201800	348660560	5290	5290	5290	5290	0
76	20240619	201700	348660560	5290	5290	5290	5290	0
77	20240619	201600	348660560	5290	5290	5290	5290	0
78	20240619	201500	348660560	5290	5290	5290	5290	0
79	20240619	201400	348660560	5290	5290	5290	5290	0
80	20240619	201300	348660560	5290	5290	5290	5290	0
81	20240619	201200	348660560	5290	5290	5290	5290	0
82	20240619	201100	348660560	5290	5290	5290	5290	0
83	20240619	201000	348660560	5290	5290	5290	5290	0
84	20240619	200900	348660560	5290	5290	5290	5290	0
85	20240619	200800	348660560	5290	5290	5290	5290	0
86	20240619	200700	348660560	5290	5290	5290	5290	0
87	20240619	200600	348660560	5290	5290	5290	5290	0
88	20240619	200500	348660560	5290	5290	5290	5290	0
89	20240619	200400	348660560	5290	5290	5290	5290	0
90	20240619	200300	348660560	5290	5290	5290	5290	0
91	20240619	200200	348660560	5290	5290	5290	5290	0
92	20240619	200100	348660560	5290	5290	5290	5290	650
93	20240619	200000	348660560	5290	5290	5290	5290	0
94	20240619	195900	348660560	5290	5290	5290	5290	0
95	20240619	195800	348660560	5290	5290	5290	5290	0
96	20240619	195700	348660560	5290	5290	5290	5290	0
97	20240619	195600	348660560	5290	5290	5290	5290	0
98	20240619	195500	348660560	5290	5290	5290	5290	0
99	20240619	195400	348660560	5290	5290	5290	5290	0
100	20240619	195300	348660560	5290	5290	5290	5290	0
101	20240619	195200	348660560	5290	5290	5290	5290	0
102	20240619	195100	348660560	5290	5290	5290	5290	0
103	20240619	195000	348660560	5290	5290	5290	5290	0
104	20240619	194900	348660560	5290	5290	5290	5290	0
105	20240619	194800	348660560	5290	5290	5290	5290	0
106	20240619	194700	348660560	5290	5290	5290	5290	0
107	20240619	194600	348660560	5290	5290	5290	5290	0
108	20240619	194500	348660560	5290	5290	5290	5290	0
109	20240619	194400	348660560	5290	5290	5290	5290	0
110	20240619	194300	348660560	5290	5290	5290	5290	0
111	20240619	194200	348660560	5290	5290	5290	5290	0
112	20240619	194100	348660560	5290	5290	5290	5290	0
113	20240619	194000	348660560	5290	5290	5290	5290	0
114	20240619	193900	348660560	5290	5290	5290	5290	0
115	20240619	193800	348660560	5290	5290	5290	5290	0
116	20240619	193700	348660560	5290	5290	5290	5290	0
117	20240619	193600	348660560	5290	5290	5290	5290	0
118	20240619	193500	348660560	5290	5290	5290	5290	0
119	20240619	193400	348660560	5290	5290	5290	5290	0
120	20240619	193300	348660560	5290	5290	5290	5290	0
121	20240619	193200	348660560	5290	5290	5290	5290	0
122	20240619	193100	348660560	5290	5290	5290	5290	650
123	20240619	193000	348660560	5290	5290	5290	5290	0
124	20240619	192900	348660560	5290	5290	5290	5290	0
125	20240619	192800	348660560	5290	5290	5290	5290	0
126	20240619	192700	348660560	5290	5290	5290	5290	0
127	20240619	192600	348660560	5290	5290	5290	5290	0
128	20240619	192500	348660560	5290	5290	5290	5290	0
129	20240619	192400	348660560	5290	5290	5290	5290	0
130	20240619	192300	348660560	5290	5290	5290	5290	0
131	20240619	192200	348660560	5290	5290	5290	5290	0
132	20240619	192100	348660560	5290	5290	5290	5290	0
133	20240619	192000	348660560	5290	5290	5290	5290	0
134	20240619	191900	348660560	5290	5290	5290	5290	0
135	20240619	191800	348660560	5290	5290	5290	5290	0
136	20240619	191700	348660560	5290	5290	5290	5290	0
137	20240619	191600	348660560	5290	5290	5290	5290	0
138	20240619	191500	348660560	5290	5290	5290	5290	0
139	20240619	191400	348660560	5290	5290	5290	5290	0
140	20240619	191300	348660560	5290	5290	5290	5290	0
141	20240619	191200	348660560	5290	5290	5290	5290	0
142	20240619	191100	348660560	5290	5290	5290	5290	0
143	20240619	191000	348660560	5290	5290	5290	5290	0
144	20240619	190900	348660560	5290	5290	5290	5290	0
145	20240619	190800	348660560	5290	5290	5290	5290	0
146	20240619	190700	348660560	5290	5290	5290	5290	0
147	20240619	190600	348660560	5290	5290	5290	5290	0
148	20240619	190500	348660560	5290	5290	5290	5290	0
149	20240619	190400	348660560	5290	5290	5290	5290	0
150	20240619	190300	348660560	5290	5290	5290	5290	0
151	20240619	190200	348660560	5290	5290	5290	5290	0
152	20240619	190100	348660560	5290	5290	5290	5290	650
153	20240619	190000	348660560	5290	5290	5290	5290	0
154	20240619	185900	348660560	5290	5290	5290	5290	0
155	20240619	185800	348660560	5290	5290	5290	5290	0
156	20240619	185700	348660560	5290	5290	5290	5290	0
157	20240619	185600	348660560	5290	5290	5290	5290	0
158	20240619	185500	348660560	5290	5290	5290	5290	0
159	20240619	185400	348660560	5290	5290	5290	5290	0
160	20240619	185300	348660560	5290	5290	5290	5290	0
161	20240619	185200	348660560	5290	5290	5290	5290	0
162	20240619	185100	348660560	5290	5290	5290	5290	0
163	20240619	185000	348660560	5290	5290	5290	5290	0
164	20240619	184900	348660560	5290	5290	5290	5290	0
165	20240619	184800	348660560	5290	5290	5290	5290	0
166	20240619	184700	348660560	5290	5290	5290	5290	0
167	20240619	184600	348660560	5290	5290	5290	5290	0
168	20240619	184500	348660560	5290	5290	5290	5290	0
169	20240619	184400	348660560	5290	5290	5290	5290	0
170	20240619	184300	348660560	5290	5290	5290	5290	0
171	20240619	184200	348660560	5290	5290	5290	5290	0
172	20240619	184100	348660560	5290	5290	5290	5290	0
173	20240619	184000	348660560	5290	5290	5290	5290	0
174	20240619	183900	348660560	5290	5290	5290	5290	0
175	20240619	183800	348660560	5290	5290	5290	5290	0
176	20240619	183700	348660560	5290	5290	5290	5290	0
177	20240619	183600	348660560	5290	5290	5290	5290	0
178	20240619	183500	348660560	5290	5290	5290	5290	0
179	20240619	183400	348660560	5290	5290	5290	5290	0
180	20240619	183300	348660560	5290	5290	5290	5290	0
181	20240619	183200	348660560	5290	5290	5290	5290	0
182	20240619	183100	348660560	5290	5290	5290	5290	650
183	20240619	183000	348660560	5290	5290	5290	5290	0
184	20240619	182900	348660560	5290	5290	5290	5290	0
185	20240619	182800	348660560	5290	5290	5290	5290	0
186	20240619	182700	348660560	5290	5290	5290	5290	0
187	20240619	182600	348660560	5290	5290	5290	5290	0
188	20240619	182500	348660560	5290	5290	5290	5290	0
189	20240619	182400	348660560	5290	5290	5290	5290	0
190	20240619	182300	348660560	5290	5290	5290	5290	0
191	20240619	182200	348660560	5290	5290	5290	5290	0
192	20240619	182100	348660560	5290	5290	5290	5290	0
193	20240619	182000	348660560	5290	5290	5290	5290	0
194	20240619	181900	348660560	5290	5290	5290	5290	0
195	20240619	181800	348660560	5290	5290	5290	5290	0
196	20240619	181700	348660560	5290	5290	5290	5290	0
197	20240619	181600	348660560	5290	5290	5290	5290	0
198	20240619	181500	348660560	5290	5290	5290	5290	0
199	20240619	181400	348660560	5290	5290	5290	5290	0
200	20240619	181300	348660560	5290	5290	5290	5290	0
201	20240619	181200	348660560	5290	5290	5290	5290	0
202	20240619	181100	348660560	5290	5290	5290	5290	0
203	20240619	181000	348660560	5290	5290	5290	5290	0
204	20240619	180900	348660560	5290	5290	5290	5290	0
205	20240619	180800	348660560	5290	5290	5290	5290	0
206	20240619	180700	348660560	5290	5290	5290	5290	0
207	20240619	180600	348660560	5290	5290	5290	5290	0
208	20240619	180500	348660560	5290	5290	5290	5290	0
209	20240619	180400	348660560	5290	5290	5290	5290	0
210	20240619	180300	348660560	5290	5290	5290	5290	0
211	20240619	180200	348660560	5290	5290	5290	5290	0
212	20240619	180100	348660560	5290	5290	5290	5290	650
213	20240619	180000	348660560	5290	5290	5290	5290	0
214	20240619	175900	348660560	5290	5290	5290	5290	0
215	20240619	175800	348660560	5290	5290	5290	5290	0
216	20240619	175700	348660560	5290	5290	5290	5290	0
217	20240619	175600	348660560	5290	5290	5290	5290	0
218	20240619	175500	348660560	5290	5290	5290	5290	0
219	20240619	175400	348660560	5290	5290	5290	5290	0
220	20240619	175300	348660560	5290	5290	5290	5290	0
221	20240619	175200	348660560	5290	5290	5290	5290	0
222	20240619	175100	348660560	5290	5290	5290	5290	0
223	20240619	175000	348660560	5290	5290	5290	5290	0
224	20240619	174900	348660560	5290	5290	5290	5290	0
225	20240619	174800	348660560	5290	5290	5290	5290	0
226	20240619	174700	348660560	5290	5290	5290	5290	0
227	20240619	174600	348660560	5290	5290	5290	5290	0
228	20240619	174500	348660560	5290	5290	5290	5290	0
229	20240619	174400	348660560	5290	5290	5290	5290	0
230	20240619	174300	348660560	5290	5290	5290	5290	0
231	20240619	174200	348660560	5290	5290	5290	5290	0
232	20240619	174100	348660560	5290	5290	5290	5290	0
233	20240619	174000	348660560	5290	5290	5290	5290	0
234	20240619	173900	348660560	5290	5290	5290	5290	0
235	20240619	173800	348660560	5290	5290	5290	5290	0
236	20240619	173700	348660560	5290	5290	5290	5290	0
237	20240619	173600	348660560	5290	5290	5290	5290	0
238	20240619	173500	348660560	5290	5290	5290	5290	0
239	20240619	173400	348660560	5290	5290	5290	5290	0
240	20240619	173300	348660560	5290	5290	5290	5290	0
241	20240619	173200	348660560	5290	5290	5290	5290	0
242	20240619	173100	348660560	5290	5290	5290	5290	650
243	20240619	173000	348660560	5290	5290	5290	5290	0
244	20240619	172900	348660560	5290	5290	5290	5290	0
245	20240619	172800	348660560	5290	5290	5290	5290	0
246	20240619	172700	348660560	5290	5290	5290	5290	0
247	20240619	172600	348660560	5290	5290	5290	5290	0
248	20240619	172500	348660560	5290	5290	5290	5290	0
249	20240619	172400	348660560	5290	5290	5290	5290	0
250	20240619	172300	348660560	5290	5290	5290	5290	0
251	20240619	172200	348660560	5290	5290	5290	5290	0
252	20240619	172100	348660560	5290	5290	5290	5290	0
253	20240619	172000	348660560	5290	5290	5290	5290	0
254	20240619	171900	348660560	5290	5290	5290	5290	0
255	20240619	171800	348660560	5290	5290	5290	5290	0
256	20240619	171700	348660560	5290	5290	5290	5290	0
257	20240619	171600	348660560	5290	5290	5290	5290	0
258	20240619	171500	348660560	5290	5290	5290	5290	0
259	20240619	171400	348660560	5290	5290	5290	5290	0
260	20240619	171300	348660560	5290	5290	5290	5290	0
261	20240619	171200	348660560	5290	5290	5290	5290	0
262	20240619	171100	348660560	5290	5290	5290	5290	0
263	20240619	171000	348660560	5290	5290	5290	5290	0
264	20240619	170900	348660560	5290	5290	5290	5290	0
265	20240619	170800	348660560	5290	5290	5290	5290	0
266	20240619	170700	348660560	5290	5290	5290	5290	0
267	20240619	170600	348660560	5290	5290	5290	5290	0
268	20240619	170500	348660560	5290	5290	5290	5290	0
269	20240619	170400	348660560	5290	5290	5290	5290	0
270	20240619	170300	348660560	5290	5290	5290	5290	0
271	20240619	170200	348660560	5290	5290	5290	5290	0
272	20240619	170100	348660560	5290	5290	5290	5290	650
273	20240619	170000	348660560	5290	5290	5290	5290	0
274	20240619	165900	348660560	5290	5290	5290	5290	0
275	20240619	165800	348660560	5290	5290	5290	5290	0
276	20240619	165700	348660560	5290	5290	5290	5290	0
277	20240619	165600	348660560	5290	5290	5290	5290	0
278	20240619	165500	348660560	5290	5290	5290	5290	0
279	20240619	165400	348660560	5290	5290	5290	5290	0
280	20240619	165300	348660560	5290	5290	5290	5290	0
281	20240619	165200	348660560	5290	5290	5290	5290	0
282	20240619	165100	348660560	5290	5290	5290	5290	0
283	20240619	165000	348660560	5290	5290	5290	5290	0
284	20240619	164900	348660560	5290	5290	5290	5290	0
285	20240619	164800	348660560	5290	5290	5290	5290	0
286	20240619	164700	348660560	5290	5290	5290	5290	0
287	20240619	164600	348660560	5290	5290	5290	5290	0
288	20240619	164500	348660560	5290	5290	5290	5290	0
289	20240619	164400	348660560	5290	5290	5290	5290	0
290	20240619	164300	348660560	5290	5290	5290	5290	0
291	20240619	164200	348660560	5290	5290	5290	5290	0
292	20240619	164100	348660560	5290	5290	5290	5290	0
293	20240619	164000	348660560	5290	5290	5290	5290	0
294	20240619	163900	348660560	5290	5290	5290	5290	0
295	20240619	163800	348660560	5290	5290	5290	5290	0
296	20240619	163700	348660560	5290	5290	5290	5290	0
297	20240619	163600	348660560	5290	5290	5290	5290	0
298	20240619	163500	348660560	5290	5290	5290	5290	0
299	20240619	163400	348660560	5290	5290	5290	5290	0
300	20240619	163300	348660560	5290	5290	5290	5290	0
301	20240619	163200	348660560	5290	5290	5290	5290	0
302	20240619	163100	348660560	5290	5290	5290	5290	650
303	20240619	163000	348660560	5290	5290	5290	5290	0
304	20240619	162900	348660560	5290	5290	5290	5290	0
305	20240619	162800	348660560	5290	5290	5290	5290	0
306	20240619	162700	348660560	5290	5290	5290	5290	0
307	20240619	162600	348660560	5290	5290	5290	5290	0
308	20240619	162500	348660560	5290	5290	5290	5290	0
309	20240619	162400	348660560	5290	5290	5290	5290	0
310	20240619	162300	348660560	5290	5290	5290	5290	0
311	20240619	162200	348660560	5290	5290	5290	5290	0
312	20240619	162100	348660560	5290	5290	5290	5290	0
313	20240619	162000	348660560	5290	5290	5290	5290	0
314	20240619	161900	348660560	5290	5290	5290	5290	0
315	20240619	161800	348660560	5290	5290	5290	5290	0
316	20240619	161700	348660560	5290	5290	5290	5290	0
317	20240619	161600	348660560	5290	5290	5290	5290	0
318	20240619	161500	348660560	5290	5290	5290	5290	0
319	20240619	161400	348660560	5290	5290	5290	5290	0
320	20240619	161300	348660560	5290	5290	5290	5290	0
321	20240619	161200	348660560	5290	5290	5290	5290	0
322	20240619	161100	348660560	5290	5290	5290	5290	0
323	20240619	161000	348660560	5290	5290	5290	5290	0
324	20240619	160900	348660560	5290	5290	5290	5290	0
325	20240619	160800	348660560	5290	5290	5290	5290	0
326	20240619	160700	348660560	5290	5290	5290	5290	0
327	20240619	160600	348660560	5290	5290	5290	5290	0
328	20240619	160500	348660560	5290	5290	5290	5290	0
329	20240619	160400	348660560	5290	5290	5290	5290	0
330	20240619	160300	348660560	5290	5290	5290	5290	0
331	20240619	160200	348660560	5290	5290	5290	5290	0
332	20240619	160100	348660560	5290	5290	5290	5290	650
333	20240619	160000	348660560	5290	5290	5290	5290	0
334	20240619	155900	348660560	5290	5290	5290	5290	0
335	20240619	155800	348660560	5290	5290	5290	5290	0
336	20240619	155700	348660560	5290	5290	5290	5290	0
337	20240619	155600	348660560	5290	5290	5290	5290	0
338	20240619	155500	348660560	5290	5290	5290	5290	0
339	20240619	155400	348660560	5290	5290	5290	5290	0
340	20240619	155300	348660560	5290	5290	5290	5290	0
341	20240619	155200	348660560	5290	5290	5290	5290	0
342	20240619	155100	348660560	5290	5290	5290	5290	0
343	20240619	155000	348660560	5290	5290	5290	5290	0
344	20240619	154900	348660560	5290	5290	5290	5290	0
345	20240619	154800	348660560	5290	5290	5290	5290	0
346	20240619	154700	348660560	5290	5290	5290	5290	0
347	20240619	154600	348660560	5290	5290	5290	5290	0
348	20240619	154500	348660560	5290	5290	5290	5290	0
349	20240619	154400	348660560	5290	5290	5290	5290	0
350	20240619	154300	348660560	5290	5290	5290	5290	0
351	20240619	154200	348660560	5290	5290	5290	5290	0
352	20240619	154100	348660560	5290	5290	5290	5290	0
353	20240619	154000	348660560	5290	5290	5290	5290	0
354	20240619	153900	348660560	5290	5290	5290	5290	0
355	20240619	153800	348660560	5290	5290	5290	5290	0
356	20240619	153700	348660560	5290	5290	5290	5290	0
357	20240619	153600	348660560	5290	5290	5290	5290	0
358	20240619	153500	348660560	5290	5290	5290	5290	0
359	20240619	153400	348660560	5290	5290	5290	5290	0
360	20240619	153300	348660560	5290	5290	5290	5290	0
361	20240619	153200	348660560	5290	5290	5290	5290	0
362	20240619	153100	348660560	5290	5290	5290	5290	650
363	20240619	153000	348660560	5290	5290	5290	5290	650
364	20240619	152900	345222060	5290	5290	5290	5290	0
365	20240619	152800	345222060	5290	5290	5290	5290	0
366	20240619	152700	345222060	5290	5290	5290	5290	0
367	20240619	152600	345222060	5290	5290	5290	5290	0
368	20240619	152500	345222060	5290	5290	5290	5290	0
369	20240619	152400	345222060	5290	5290	5290	5290	0
370	20240619	152300	345222060	5290	5290	5290	5290	0
371	20240619	152200	345222060	5290	5290	5290	5290	0
372	20240619	152100	345222060	5290	5290	5290	5290	0
373	20240619	152000	345222060	5290	5290	5290	5290	0
374	20240619	151900	345222060	5290	5300	5320	5290	1620
375	20240619	151800	336638790	5300	5300	5300	5300	0
376	20240619	151700	336638790	5300	5300	5300	5300	0
377	20240619	151600	336638790	5300	5300	5300	5300	604
378	20240619	151500	333437590	5300	5300	5300	5300	16
379	20240619	151400	333352790	5310	5310	5310	5310	45
380	20240619	151300	333113840	5310	5310	5310	5310	42
381	20240619	151200	332890820	5310	5310	5310	5310	40
382	20240619	151100	332678420	5310	5310	5310	5310	80
383	20240619	151000	332253620	5300	5310	5310	5300	110
384	20240619	150900	331669730	5310	5310	5310	5310	124
385	20240619	150800	331011290	5310	5310	5310	5310	0
386	20240619	150700	331011290	5310	5310	5310	5310	50
387	20240619	150600	330745790	5310	5310	5310	5310	365
388	20240619	150500	328807640	5300	5300	5300	5300	0
389	20240619	150400	328807640	5300	5310	5310	5300	2280
390	20240619	150300	316719770	5320	5320	5320	5320	20
391	20240619	150200	316613370	5320	5320	5320	5320	0
392	20240619	150100	316613370	5320	5320	5320	5320	0
393	20240619	150000	316613370	5320	5320	5320	5320	0
394	20240619	145900	316613370	5320	5320	5320	5320	0
395	20240619	145800	316613370	5320	5320	5320	5320	10
396	20240619	145700	316560170	5320	5320	5320	5320	0
397	20240619	145600	316560170	5320	5320	5320	5320	0
398	20240619	145500	316560170	5320	5320	5320	5320	0
399	20240619	145400	316560170	5320	5320	5320	5320	0
400	20240619	145300	316560170	5320	5320	5320	5320	100
401	20240619	145200	316028170	5320	5320	5320	5320	20
402	20240619	145100	315921770	5320	5320	5320	5320	0
403	20240619	145000	315921770	5320	5320	5320	5320	25
404	20240619	144900	315788770	5320	5340	5340	5320	35
405	20240619	144800	315602500	5340	5340	5340	5340	0
406	20240619	144700	315602500	5340	5300	5340	5300	1023
407	20240619	144600	310180560	5310	5310	5310	5310	388
408	20240619	144500	308120280	5320	5320	5320	5320	103
409	20240619	144400	307572320	5320	5320	5320	5320	0
410	20240619	144300	307572320	5320	5320	5320	5320	0
411	20240619	144200	307572320	5320	5320	5320	5320	214
412	20240619	144100	306433840	5320	5330	5330	5320	14
413	20240619	144000	306359260	5330	5330	5330	5330	704
414	20240619	143900	302606940	5330	5350	5350	5330	418
415	20240619	143800	300378740	5350	5360	5370	5350	38
416	20240619	143700	300175200	5360	5360	5360	5360	2
417	20240619	143600	300164480	5330	5330	5330	5330	0
418	20240619	143500	300164480	5330	5330	5330	5330	0
419	20240619	143400	300164480	5330	5330	5330	5330	0
420	20240619	143300	300164480	5330	5330	5330	5330	25
421	20240619	143200	300031230	5330	5330	5330	5330	0
422	20240619	143100	300031230	5330	5330	5330	5330	100
423	20240619	143000	299498230	5340	5340	5340	5340	0
424	20240619	142900	299498230	5340	5340	5340	5340	0
425	20240619	142800	299498230	5340	5350	5350	5340	182
426	20240619	142700	298526330	5350	5350	5350	5350	2
427	20240619	142600	298515630	5350	5350	5350	5350	3
428	20240619	142500	298499580	5390	5390	5390	5390	0
429	20240619	142400	298499580	5390	5390	5390	5390	0
430	20240619	142300	298499580	5390	5390	5390	5390	50
431	20240619	142200	298230080	5390	5340	5390	5340	240
432	20240619	142100	296943480	5390	5390	5390	5390	0
433	20240619	142000	296943480	5390	5390	5390	5390	10
434	20240619	141900	296889580	5400	5390	5400	5390	75
435	20240619	141800	296485300	5390	5350	5390	5350	745
436	20240619	141700	292471100	5390	5320	5390	5320	110
437	20240619	141600	291880920	5310	5320	5320	5310	1602
438	20240619	141500	283359000	5320	5320	5320	5320	642
439	20240619	141400	279943560	5320	5320	5320	5320	0
440	20240619	141300	279943560	5320	5300	5320	5300	97
441	20240619	141200	279429300	5300	5300	5300	5300	0
442	20240619	141100	279429300	5300	5300	5300	5300	0
443	20240619	141000	279429300	5300	5300	5300	5300	3
444	20240619	140900	279413400	5320	5320	5320	5320	0
445	20240619	140800	279413400	5320	5320	5320	5320	100
446	20240619	140700	278881400	5320	5320	5320	5320	0
447	20240619	140600	278881400	5320	5320	5320	5320	1
448	20240619	140500	278876080	5300	5300	5300	5300	36
449	20240619	140400	278685280	5300	5300	5300	5300	0
450	20240619	140300	278685280	5300	5300	5300	5300	0
451	20240619	140200	278685280	5300	5300	5300	5300	0
452	20240619	140100	278685280	5300	5300	5300	5300	0
453	20240619	140000	278685280	5300	5300	5300	5300	0
454	20240619	135900	278685280	5300	5300	5300	5300	0
455	20240619	135800	278685280	5300	5300	5300	5300	0
456	20240619	135700	278685280	5300	5300	5300	5300	0
457	20240619	135600	278685280	5300	5300	5300	5300	0
458	20240619	135500	278685280	5300	5300	5300	5300	0
459	20240619	135400	278685280	5300	5300	5300	5300	0
460	20240619	135300	278685280	5300	5300	5300	5300	0
461	20240619	135200	278685280	5300	5300	5300	5300	0
462	20240619	135100	278685280	5300	5300	5300	5300	15
463	20240619	135000	278605780	5290	5290	5290	5290	0
464	20240619	134900	278605780	5290	5290	5290	5290	0
465	20240619	134800	278605780	5290	5290	5290	5290	479
466	20240619	134700	276071870	5300	5300	5300	5300	48
467	20240619	134600	275817470	5300	5300	5300	5300	0
468	20240619	134500	275817470	5300	5300	5300	5300	0
469	20240619	134400	275817470	5300	5300	5300	5300	0
470	20240619	134300	275817470	5300	5300	5300	5300	0
471	20240619	134200	275817470	5300	5300	5300	5300	18
472	20240619	134100	275722070	5300	5300	5300	5300	0
473	20240619	134000	275722070	5300	5300	5300	5300	0
474	20240619	133900	275722070	5300	5300	5300	5300	0
475	20240619	133800	275722070	5300	5300	5300	5300	1
476	20240619	133700	275716770	5300	5300	5300	5300	1
477	20240619	133600	275711470	5300	5300	5300	5300	115
478	20240619	133500	275101970	5300	5300	5300	5300	0
479	20240619	133400	275101970	5300	5300	5300	5300	0
480	20240619	133300	275101970	5300	5300	5300	5300	1
481	20240619	133200	275096670	5290	5290	5290	5290	0
482	20240619	133100	275096670	5290	5290	5290	5290	0
483	20240619	133000	275096670	5290	5290	5290	5290	0
484	20240619	132900	275096670	5290	5290	5290	5290	0
485	20240619	132800	275096670	5290	5290	5290	5290	745
486	20240619	132700	271155620	5290	5300	5300	5290	121
487	20240619	132600	270514730	5290	5290	5290	5290	0
488	20240619	132500	270514730	5290	5290	5290	5290	0
489	20240619	132400	270514730	5290	5290	5290	5290	0
490	20240619	132300	270514730	5290	5290	5290	5290	119
491	20240619	132200	269885220	5290	5290	5290	5290	0
492	20240619	132100	269885220	5290	5290	5290	5290	0
493	20240619	132000	269885220	5290	5290	5290	5290	180
494	20240619	131900	268933020	5290	5290	5290	5290	475
495	20240619	131800	266420270	5290	5290	5290	5290	32
496	20240619	131700	266250990	5290	5290	5290	5290	382
497	20240619	131600	264230210	5290	5300	5300	5290	394
498	20240619	131500	262145860	5300	5300	5300	5300	0
499	20240619	131400	262145860	5300	5300	5300	5300	29
500	20240619	131300	261992160	5300	5300	5300	5300	0
501	20240619	131200	261992160	5300	5300	5350	5300	308
502	20240619	131100	260355490	5310	5310	5310	5310	50
503	20240619	131000	260089990	5310	5310	5310	5310	16
504	20240619	130900	260005030	5290	5290	5290	5290	0
505	20240619	130800	260005030	5290	5290	5290	5290	0
506	20240619	130700	260005030	5290	5290	5290	5290	0
507	20240619	130600	260005030	5290	5300	5300	5290	126
508	20240619	130500	259338480	5290	5290	5290	5290	0
509	20240619	130400	259338480	5290	5290	5290	5290	0
510	20240619	130300	259338480	5290	5290	5290	5290	0
511	20240619	130200	259338480	5290	5290	5290	5290	0
512	20240619	130100	259338480	5290	5290	5290	5290	0
513	20240619	130000	259338480	5290	5300	5300	5290	954
514	20240619	125900	254290280	5300	5300	5300	5300	0
515	20240619	125800	254290280	5300	5300	5300	5300	1
516	20240619	125700	254284980	5300	5300	5300	5300	0
517	20240619	125600	254284980	5300	5300	5300	5300	10
518	20240619	125500	254231980	5300	5300	5300	5300	504
519	20240619	125400	251560780	5290	5290	5290	5290	0
520	20240619	125300	251560780	5290	5290	5290	5290	391
521	20240619	125200	249492390	5280	5280	5280	5280	109
522	20240619	125100	248916870	5280	5280	5280	5280	518
523	20240619	125000	246181830	5280	5290	5290	5280	2832
524	20240619	124900	231226550	5280	5290	5290	5280	700
525	20240619	124800	227523900	5290	5290	5290	5290	45
526	20240619	124700	227285850	5290	5290	5290	5290	425
527	20240619	124600	225037600	5290	5290	5290	5280	1337
528	20240619	124500	217965490	5290	5300	5300	5290	687
529	20240619	124400	214330630	5300	5300	5300	5290	1893
530	20240619	124300	204307730	5300	5300	5300	5300	1
531	20240619	124200	204302430	5300	5320	5320	5300	2544
532	20240619	124100	190818980	5300	5300	5300	5300	0
533	20240619	124000	190818980	5300	5310	5310	5300	60
534	20240619	123900	190500480	5320	5320	5320	5320	21
535	20240619	123800	190388760	5320	5320	5320	5320	0
536	20240619	123700	190388760	5320	5320	5320	5320	10
537	20240619	123600	190335560	5310	5310	5310	5310	0
538	20240619	123500	190335560	5310	5310	5310	5310	1
539	20240619	123400	190330250	5300	5300	5300	5300	0
540	20240619	123300	190330250	5300	5310	5310	5300	13
541	20240619	123200	190261250	5320	5320	5320	5320	95
542	20240619	123100	189755850	5320	5320	5320	5320	2
543	20240619	123000	189745210	5320	5320	5320	5320	30
544	20240619	122900	189585610	5320	5310	5320	5310	208
545	20240619	122800	188481050	5330	5330	5330	5330	0
546	20240619	122700	188481050	5330	5330	5330	5330	0
547	20240619	122600	188481050	5330	5330	5330	5330	0
548	20240619	122500	188481050	5330	5330	5330	5330	0
549	20240619	122400	188481050	5330	5330	5330	5330	0
550	20240619	122300	188481050	5330	5330	5330	5330	0
551	20240619	122200	188481050	5330	5330	5330	5330	0
552	20240619	122100	188481050	5330	5330	5330	5330	0
553	20240619	122000	188481050	5330	5330	5330	5330	0
554	20240619	121900	188481050	5330	5330	5330	5330	0
555	20240619	121800	188481050	5330	5330	5330	5330	5
556	20240619	121700	188454400	5330	5310	5330	5310	20
557	20240619	121600	188347820	5310	5310	5310	5310	25
558	20240619	121500	188215070	5310	5310	5310	5310	100
559	20240619	121400	187684070	5320	5320	5320	5320	70
560	20240619	121300	187311670	5320	5320	5320	5320	0
561	20240619	121200	187311670	5320	5320	5320	5320	0
562	20240619	121100	187311670	5320	5320	5320	5320	10
563	20240619	121000	187258470	5320	5320	5320	5320	2
564	20240619	120900	187247830	5300	5300	5300	5300	0
565	20240619	120800	187247830	5300	5300	5300	5300	0
566	20240619	120700	187247830	5300	5300	5300	5300	0
567	20240619	120600	187247830	5300	5300	5300	5300	0
568	20240619	120500	187247830	5300	5300	5300	5300	33
569	20240619	120400	187072930	5330	5330	5330	5330	0
570	20240619	120300	187072930	5330	5330	5330	5330	0
571	20240619	120200	187072930	5330	5330	5330	5330	1
572	20240619	120100	187067600	5330	5330	5330	5330	0
573	20240619	120000	187067600	5330	5290	5330	5290	300
574	20240619	115900	185475060	5300	5300	5300	5300	85
575	20240619	115800	185024560	5310	5310	5310	5310	2
576	20240619	115700	185013940	5300	5310	5310	5300	653
577	20240619	115600	181552990	5310	5310	5310	5310	0
578	20240619	115500	181552990	5310	5310	5310	5310	0
579	20240619	115400	181552990	5310	5310	5310	5310	0
580	20240619	115300	181552990	5310	5310	5310	5310	2
581	20240619	115200	181542370	5320	5320	5320	5320	733
582	20240619	115100	177642810	5310	5310	5310	5310	0
583	20240619	115000	177642810	5310	5310	5310	5310	0
584	20240619	114900	177642810	5310	5310	5310	5310	0
585	20240619	114800	177642810	5310	5310	5310	5310	222
586	20240619	114700	176463990	5310	5310	5310	5310	269
587	20240619	114600	175035600	5300	5300	5300	5300	0
588	20240619	114500	175035600	5300	5300	5300	5300	0
589	20240619	114400	175035600	5300	5310	5310	5300	295
590	20240619	114300	173471900	5300	5300	5300	5300	231
591	20240619	114200	172247600	5300	5300	5300	5300	0
592	20240619	114100	172247600	5300	5300	5300	5300	71
593	20240619	114000	171871300	5300	5300	5300	5300	20
594	20240619	113900	171765300	5300	5300	5300	5300	952
595	20240619	113800	166719700	5310	5310	5310	5310	1767
596	20240619	113700	157336930	5320	5310	5320	5310	142
597	20240619	113600	156582890	5320	5320	5320	5320	239
598	20240619	113500	155311410	5320	5320	5320	5320	27
599	20240619	113400	155167770	5320	5320	5320	5320	0
600	20240619	113300	155167770	5320	5320	5320	5320	200
601	20240619	113200	154103770	5330	5330	5330	5330	20
602	20240619	113100	153997170	5330	5330	5330	5330	866
603	20240619	113000	149381390	5340	5340	5340	5340	1
604	20240619	112900	149376050	5340	5330	5340	5330	6
605	20240619	112800	149344050	5330	5330	5330	5330	0
606	20240619	112700	149344050	5330	5330	5330	5330	0
607	20240619	112600	149344050	5330	5330	5330	5330	200
608	20240619	112500	148278050	5330	5340	5340	5330	67
609	20240619	112400	147920380	5350	5350	5350	5350	102
610	20240619	112300	147374680	5350	5350	5350	5350	0
611	20240619	112200	147374680	5350	5350	5350	5350	0
612	20240619	112100	147374680	5350	5350	5350	5350	30
613	20240619	112000	147214180	5350	5350	5350	5350	0
614	20240619	111900	147214180	5350	5350	5350	5350	0
615	20240619	111800	147214180	5350	5340	5350	5340	1281
616	20240619	111700	140372740	5350	5350	5350	5350	0
617	20240619	111600	140372740	5350	5350	5350	5350	2
618	20240619	111500	140362040	5350	5380	5380	5350	386
619	20240619	111400	138296880	5380	5380	5380	5380	0
620	20240619	111300	138296880	5380	5380	5380	5380	2
621	20240619	111200	138286120	5390	5390	5390	5390	0
622	20240619	111100	138286120	5390	5390	5390	5390	0
623	20240619	111000	138286120	5390	5390	5390	5390	1
624	20240619	110900	138280730	5390	5390	5390	5390	30
625	20240619	110800	138119030	5390	5390	5390	5390	2
626	20240619	110700	138108250	5340	5390	5390	5340	4
627	20240619	110600	138086740	5340	5340	5340	5340	0
628	20240619	110500	138086740	5340	5340	5340	5340	0
629	20240619	110400	138086740	5340	5340	5340	5340	1
630	20240619	110300	138081400	5340	5340	5340	5340	1
631	20240619	110200	138076060	5390	5350	5390	5350	103
632	20240619	110100	137524930	5370	5350	5380	5350	313
633	20240619	110000	135850010	5390	5390	5390	5390	10
634	20240619	105900	135796110	5390	5350	5390	5340	450
635	20240619	105800	133391570	5350	5350	5350	5350	51
636	20240619	105700	133118720	5350	5350	5350	5350	0
637	20240619	105600	133118720	5350	5350	5350	5350	0
638	20240619	105500	133118720	5350	5350	5350	5350	79
639	20240619	105400	132696070	5360	5360	5360	5360	0
640	20240619	105300	132696070	5360	5360	5360	5360	0
641	20240619	105200	132696070	5360	5360	5360	5360	0
642	20240619	105100	132696070	5360	5360	5360	5360	50
643	20240619	105000	132428070	5360	5360	5360	5360	159
644	20240619	104900	131575830	5360	5360	5360	5360	30
645	20240619	104800	131415030	5380	5380	5380	5380	0
646	20240619	104700	131415030	5380	5380	5380	5380	0
647	20240619	104600	131415030	5380	5380	5380	5380	0
648	20240619	104500	131415030	5380	5380	5380	5380	94
649	20240619	104400	130909310	5380	5380	5380	5380	59
650	20240619	104300	130591890	5380	5380	5380	5380	0
651	20240619	104200	130591890	5380	5380	5380	5380	10
652	20240619	104100	130538090	5380	5380	5380	5380	0
653	20240619	104000	130538090	5380	5380	5380	5380	0
654	20240619	103900	130538090	5380	5350	5380	5350	1589
655	20240619	103800	122005630	5350	5320	5350	5320	1013
656	20240619	103700	116586470	5320	5320	5320	5320	998
657	20240619	103600	111277110	5320	5320	5320	5320	13
658	20240619	103500	111207950	5320	5320	5320	5320	1
659	20240619	103400	111202630	5320	5320	5320	5320	100
660	20240619	103300	110670630	5320	5320	5320	5320	1016
661	20240619	103200	105265510	5320	5320	5320	5320	0
662	20240619	103100	105265510	5320	5320	5320	5320	0
663	20240619	103000	105265510	5320	5320	5320	5320	0
664	20240619	102900	105265510	5320	5320	5320	5320	0
665	20240619	102800	105265510	5320	5320	5320	5320	61
666	20240619	102700	104940990	5320	5330	5330	5320	40
667	20240619	102600	104728180	5320	5320	5320	5320	0
668	20240619	102500	104728180	5320	5330	5330	5320	2
669	20240619	102400	104717530	5320	5320	5320	5320	1
670	20240619	102300	104712210	5320	5320	5320	5320	500
671	20240619	102200	102052210	5320	5320	5320	5320	685
672	20240619	102100	98408010	5330	5330	5330	5330	51
673	20240619	102000	98136180	5330	5330	5330	5330	1
674	20240619	101900	98130850	5330	5340	5340	5330	2345
675	20240619	101800	85610560	5350	5350	5350	5350	0
676	20240619	101700	85610560	5350	5350	5350	5350	0
677	20240619	101600	85610560	5350	5350	5350	5350	0
678	20240619	101500	85610560	5350	5350	5350	5350	1
679	20240619	101400	85605210	5360	5330	5360	5330	2
680	20240619	101300	85594520	5360	5360	5360	5360	0
681	20240619	101200	85594520	5360	5360	5360	5360	2
682	20240619	101100	85583800	5360	5360	5360	5360	10
683	20240619	101000	85530200	5380	5380	5380	5380	1
684	20240619	100900	85524820	5380	5380	5380	5380	7
685	20240619	100800	85487160	5380	5380	5380	5320	557
686	20240619	100700	82518710	5370	5330	5370	5330	186
687	20240619	100600	81524930	5370	5370	5370	5370	5
688	20240619	100500	81498080	5340	5340	5370	5340	6
689	20240619	100400	81465950	5340	5340	5340	5340	3
690	20240619	100300	81449930	5330	5330	5330	5330	1046
691	20240619	100200	75874750	5350	5350	5350	5350	370
692	20240619	100100	73895250	5340	5360	5360	5340	948
693	20240619	100000	68829760	5360	5360	5360	5360	0
694	20240619	095900	68829760	5360	5360	5360	5360	101
695	20240619	095800	68288400	5360	5360	5360	5360	1
696	20240619	095700	68283040	5360	5360	5360	5360	0
697	20240619	095600	68283040	5360	5340	5360	5340	23
698	20240619	095500	68160200	5340	5340	5340	5340	0
699	20240619	095400	68160200	5340	5340	5340	5340	7
700	20240619	095300	68122820	5360	5360	5360	5360	5
701	20240619	095200	68096020	5360	5360	5360	5360	6
702	20240619	095100	68063860	5340	5340	5340	5340	0
703	20240619	095000	68063860	5340	5340	5340	5340	0
704	20240619	094900	68063860	5340	5340	5340	5340	528
705	20240619	094800	65244340	5340	5330	5340	5330	1141
706	20240619	094700	59154950	5330	5330	5330	5330	215
707	20240619	094600	58009000	5340	5340	5340	5340	545
708	20240619	094500	55098700	5350	5360	5360	5350	555
709	20240619	094400	52129400	5360	5360	5360	5360	110
710	20240619	094300	51539800	5360	5360	5360	5360	0
711	20240619	094200	51539800	5360	5370	5370	5360	428
712	20240619	094100	49242330	5380	5380	5380	5380	10
713	20240619	094000	49188530	5370	5370	5370	5370	200
714	20240619	093900	48114530	5370	5370	5370	5370	100
715	20240619	093800	47577530	5370	5370	5370	5370	0
716	20240619	093700	47577530	5370	5370	5370	5370	100
717	20240619	093600	47040530	5370	5370	5370	5370	250
718	20240619	093500	45698030	5370	5370	5370	5370	5
719	20240619	093400	45671180	5370	5370	5370	5370	200
720	20240619	093300	44597180	5370	5370	5370	5370	3
721	20240619	093200	44581070	5360	5380	5380	5360	221
722	20240619	093100	43395190	5380	5380	5380	5380	0
723	20240619	093000	43395190	5380	5380	5380	5380	0
724	20240619	092900	43395190	5380	5380	5380	5380	0
725	20240619	092800	43395190	5380	5390	5390	5380	500
726	20240619	092700	40705090	5400	5410	5410	5400	9
727	20240619	092600	40656470	5410	5410	5410	5410	3
728	20240619	092500	40640240	5410	5410	5410	5410	1
729	20240619	092400	40634830	5380	5380	5380	5380	2
730	20240619	092300	40624070	5380	5380	5380	5380	0
731	20240619	092200	40624070	5380	5420	5420	5370	309
732	20240619	092100	38954900	5420	5420	5420	5420	1
733	20240619	092000	38949480	5410	5410	5410	5410	6
734	20240619	091900	38917020	5410	5410	5410	5410	0
735	20240619	091800	38917020	5410	5410	5410	5410	100
736	20240619	091700	38376020	5410	5410	5410	5410	10
737	20240619	091600	38321920	5430	5430	5430	5430	0
738	20240619	091500	38321920	5430	5420	5430	5420	200
739	20240619	091400	37236740	5430	5430	5430	5430	10
740	20240619	091300	37182440	5430	5420	5430	5420	63
741	20240619	091200	36840950	5420	5370	5420	5370	2239
742	20240619	091100	24817270	5370	5380	5380	5370	365
743	20240619	091000	22855580	5380	5380	5380	5370	521
744	20240619	090900	20052940	5370	5380	5380	5370	317
745	20240619	090800	18347870	5370	5390	5390	5370	10
746	20240619	090700	18294150	5410	5410	5410	5410	401
747	20240619	090600	16124740	5430	5430	5430	5430	0
748	20240619	090500	16124740	5430	5350	5430	5350	1241
749	20240619	090400	9402110	5370	5370	5380	5370	568
750	20240619	090300	6351720	5440	5440	5440	5440	0
751	20240619	090200	6351720	5440	5430	5440	5430	310
752	20240619	090100	4668370	5410	5380	5410	5380	14
753	20240619	090000	4592720	5350	5320	5350	5320	863