KissMeData/087600/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	195700	292192510	9350	9350	9350	9350	420
3	20240619	195600	292192510	9350	9350	9350	9350	0
4	20240619	195500	292192510	9350	9350	9350	9350	0
5	20240619	195400	292192510	9350	9350	9350	9350	0
6	20240619	195300	292192510	9350	9350	9350	9350	0
7	20240619	195200	292192510	9350	9350	9350	9350	0
8	20240619	195100	292192510	9350	9350	9350	9350	0
9	20240619	195000	292192510	9350	9350	9350	9350	0
10	20240619	194900	292192510	9350	9350	9350	9350	0
11	20240619	194800	292192510	9350	9350	9350	9350	0
12	20240619	194700	292192510	9350	9350	9350	9350	0
13	20240619	194600	292192510	9350	9350	9350	9350	0
14	20240619	194500	292192510	9350	9350	9350	9350	0
15	20240619	194400	292192510	9350	9350	9350	9350	0
16	20240619	194300	292192510	9350	9350	9350	9350	0
17	20240619	194200	292192510	9350	9350	9350	9350	0
18	20240619	194100	292192510	9350	9350	9350	9350	0
19	20240619	194000	292192510	9350	9350	9350	9350	0
20	20240619	193900	292192510	9350	9350	9350	9350	0
21	20240619	193800	292192510	9350	9350	9350	9350	0
22	20240619	193700	292192510	9350	9350	9350	9350	0
23	20240619	193600	292192510	9350	9350	9350	9350	0
24	20240619	193500	292192510	9350	9350	9350	9350	0
25	20240619	193400	292192510	9350	9350	9350	9350	0
26	20240619	193300	292192510	9350	9350	9350	9350	0
27	20240619	193200	292192510	9350	9350	9350	9350	0
28	20240619	193100	292192510	9350	9350	9350	9350	0
29	20240619	193000	292192510	9350	9350	9350	9350	0
30	20240619	192900	292192510	9350	9350	9350	9350	0
31	20240619	192800	292192510	9350	9350	9350	9350	0
32	20240619	192700	292192510	9350	9350	9350	9350	420
33	20240619	192600	292192510	9350	9350	9350	9350	0
34	20240619	192500	292192510	9350	9350	9350	9350	0
35	20240619	192400	292192510	9350	9350	9350	9350	0
36	20240619	192300	292192510	9350	9350	9350	9350	0
37	20240619	192200	292192510	9350	9350	9350	9350	0
38	20240619	192100	292192510	9350	9350	9350	9350	0
39	20240619	192000	292192510	9350	9350	9350	9350	0
40	20240619	191900	292192510	9350	9350	9350	9350	0
41	20240619	191800	292192510	9350	9350	9350	9350	0
42	20240619	191700	292192510	9350	9350	9350	9350	0
43	20240619	191600	292192510	9350	9350	9350	9350	0
44	20240619	191500	292192510	9350	9350	9350	9350	0
45	20240619	191400	292192510	9350	9350	9350	9350	0
46	20240619	191300	292192510	9350	9350	9350	9350	0
47	20240619	191200	292192510	9350	9350	9350	9350	0
48	20240619	191100	292192510	9350	9350	9350	9350	0
49	20240619	191000	292192510	9350	9350	9350	9350	0
50	20240619	190900	292192510	9350	9350	9350	9350	0
51	20240619	190800	292192510	9350	9350	9350	9350	0
52	20240619	190700	292192510	9350	9350	9350	9350	0
53	20240619	190600	292192510	9350	9350	9350	9350	0
54	20240619	190500	292192510	9350	9350	9350	9350	0
55	20240619	190400	292192510	9350	9350	9350	9350	0
56	20240619	190300	292192510	9350	9350	9350	9350	0
57	20240619	190200	292192510	9350	9350	9350	9350	0
58	20240619	190100	292192510	9350	9350	9350	9350	0
59	20240619	190000	292192510	9350	9350	9350	9350	0
60	20240619	185900	292192510	9350	9350	9350	9350	0
61	20240619	185800	292192510	9350	9350	9350	9350	0
62	20240619	185700	292192510	9350	9350	9350	9350	420
63	20240619	185600	292192510	9350	9350	9350	9350	0
64	20240619	185500	292192510	9350	9350	9350	9350	0
65	20240619	185400	292192510	9350	9350	9350	9350	0
66	20240619	185300	292192510	9350	9350	9350	9350	0
67	20240619	185200	292192510	9350	9350	9350	9350	0
68	20240619	185100	292192510	9350	9350	9350	9350	0
69	20240619	185000	292192510	9350	9350	9350	9350	0
70	20240619	184900	292192510	9350	9350	9350	9350	0
71	20240619	184800	292192510	9350	9350	9350	9350	0
72	20240619	184700	292192510	9350	9350	9350	9350	0
73	20240619	184600	292192510	9350	9350	9350	9350	0
74	20240619	184500	292192510	9350	9350	9350	9350	0
75	20240619	184400	292192510	9350	9350	9350	9350	0
76	20240619	184300	292192510	9350	9350	9350	9350	0
77	20240619	184200	292192510	9350	9350	9350	9350	0
78	20240619	184100	292192510	9350	9350	9350	9350	0
79	20240619	184000	292192510	9350	9350	9350	9350	0
80	20240619	183900	292192510	9350	9350	9350	9350	0
81	20240619	183800	292192510	9350	9350	9350	9350	0
82	20240619	183700	292192510	9350	9350	9350	9350	0
83	20240619	183600	292192510	9350	9350	9350	9350	0
84	20240619	183500	292192510	9350	9350	9350	9350	0
85	20240619	183400	292192510	9350	9350	9350	9350	0
86	20240619	183300	292192510	9350	9350	9350	9350	0
87	20240619	183200	292192510	9350	9350	9350	9350	0
88	20240619	183100	292192510	9350	9350	9350	9350	0
89	20240619	183000	292192510	9350	9350	9350	9350	0
90	20240619	182900	292192510	9350	9350	9350	9350	0
91	20240619	182800	292192510	9350	9350	9350	9350	0
92	20240619	182700	292192510	9350	9350	9350	9350	420
93	20240619	182600	292192510	9350	9350	9350	9350	0
94	20240619	182500	292192510	9350	9350	9350	9350	0
95	20240619	182400	292192510	9350	9350	9350	9350	0
96	20240619	182300	292192510	9350	9350	9350	9350	0
97	20240619	182200	292192510	9350	9350	9350	9350	0
98	20240619	182100	292192510	9350	9350	9350	9350	0
99	20240619	182000	292192510	9350	9350	9350	9350	0
100	20240619	181900	292192510	9350	9350	9350	9350	0
101	20240619	181800	292192510	9350	9350	9350	9350	0
102	20240619	181700	292192510	9350	9350	9350	9350	0
103	20240619	181600	292192510	9350	9350	9350	9350	0
104	20240619	181500	292192510	9350	9350	9350	9350	0
105	20240619	181400	292192510	9350	9350	9350	9350	0
106	20240619	181300	292192510	9350	9350	9350	9350	0
107	20240619	181200	292192510	9350	9350	9350	9350	0
108	20240619	181100	292192510	9350	9350	9350	9350	0
109	20240619	181000	292192510	9350	9350	9350	9350	0
110	20240619	180900	292192510	9350	9350	9350	9350	0
111	20240619	180800	292192510	9350	9350	9350	9350	0
112	20240619	180700	292192510	9350	9350	9350	9350	0
113	20240619	180600	292192510	9350	9350	9350	9350	0
114	20240619	180500	292192510	9350	9350	9350	9350	0
115	20240619	180400	292192510	9350	9350	9350	9350	0
116	20240619	180300	292192510	9350	9350	9350	9350	0
117	20240619	180200	292192510	9350	9350	9350	9350	0
118	20240619	180100	292192510	9350	9350	9350	9350	0
119	20240619	180000	292192510	9350	9350	9350	9350	0
120	20240619	175900	292192510	9350	9350	9350	9350	0
121	20240619	175800	292192510	9350	9350	9350	9350	0
122	20240619	175700	292192510	9350	9350	9350	9350	420
123	20240619	175600	292192510	9350	9350	9350	9350	0
124	20240619	175500	292192510	9350	9350	9350	9350	0
125	20240619	175400	292192510	9350	9350	9350	9350	0
126	20240619	175300	292192510	9350	9350	9350	9350	0
127	20240619	175200	292192510	9350	9350	9350	9350	0
128	20240619	175100	292192510	9350	9350	9350	9350	0
129	20240619	175000	292192510	9350	9350	9350	9350	0
130	20240619	174900	292192510	9350	9350	9350	9350	0
131	20240619	174800	292192510	9350	9350	9350	9350	0
132	20240619	174700	292192510	9350	9350	9350	9350	0
133	20240619	174600	292192510	9350	9350	9350	9350	0
134	20240619	174500	292192510	9350	9350	9350	9350	0
135	20240619	174400	292192510	9350	9350	9350	9350	0
136	20240619	174300	292192510	9350	9350	9350	9350	0
137	20240619	174200	292192510	9350	9350	9350	9350	0
138	20240619	174100	292192510	9350	9350	9350	9350	0
139	20240619	174000	292192510	9350	9350	9350	9350	0
140	20240619	173900	292192510	9350	9350	9350	9350	0
141	20240619	173800	292192510	9350	9350	9350	9350	0
142	20240619	173700	292192510	9350	9350	9350	9350	0
143	20240619	173600	292192510	9350	9350	9350	9350	0
144	20240619	173500	292192510	9350	9350	9350	9350	0
145	20240619	173400	292192510	9350	9350	9350	9350	0
146	20240619	173300	292192510	9350	9350	9350	9350	0
147	20240619	173200	292192510	9350	9350	9350	9350	0
148	20240619	173100	292192510	9350	9350	9350	9350	0
149	20240619	173000	292192510	9350	9350	9350	9350	0
150	20240619	172900	292192510	9350	9350	9350	9350	0
151	20240619	172800	292192510	9350	9350	9350	9350	0
152	20240619	172700	292192510	9350	9350	9350	9350	420
153	20240619	172600	292192510	9350	9350	9350	9350	0
154	20240619	172500	292192510	9350	9350	9350	9350	0
155	20240619	172400	292192510	9350	9350	9350	9350	0
156	20240619	172300	292192510	9350	9350	9350	9350	0
157	20240619	172200	292192510	9350	9350	9350	9350	0
158	20240619	172100	292192510	9350	9350	9350	9350	0
159	20240619	172000	292192510	9350	9350	9350	9350	0
160	20240619	171900	292192510	9350	9350	9350	9350	0
161	20240619	171800	292192510	9350	9350	9350	9350	0
162	20240619	171700	292192510	9350	9350	9350	9350	0
163	20240619	171600	292192510	9350	9350	9350	9350	0
164	20240619	171500	292192510	9350	9350	9350	9350	0
165	20240619	171400	292192510	9350	9350	9350	9350	0
166	20240619	171300	292192510	9350	9350	9350	9350	0
167	20240619	171200	292192510	9350	9350	9350	9350	0
168	20240619	171100	292192510	9350	9350	9350	9350	0
169	20240619	171000	292192510	9350	9350	9350	9350	0
170	20240619	170900	292192510	9350	9350	9350	9350	0
171	20240619	170800	292192510	9350	9350	9350	9350	0
172	20240619	170700	292192510	9350	9350	9350	9350	0
173	20240619	170600	292192510	9350	9350	9350	9350	0
174	20240619	170500	292192510	9350	9350	9350	9350	0
175	20240619	170400	292192510	9350	9350	9350	9350	0
176	20240619	170300	292192510	9350	9350	9350	9350	0
177	20240619	170200	292192510	9350	9350	9350	9350	0
178	20240619	170100	292192510	9350	9350	9350	9350	0
179	20240619	170000	292192510	9350	9350	9350	9350	0
180	20240619	165900	292192510	9350	9350	9350	9350	0
181	20240619	165800	292192510	9350	9350	9350	9350	0
182	20240619	165700	292192510	9350	9350	9350	9350	420
183	20240619	165600	292192510	9350	9350	9350	9350	0
184	20240619	165500	292192510	9350	9350	9350	9350	0
185	20240619	165400	292192510	9350	9350	9350	9350	0
186	20240619	165300	292192510	9350	9350	9350	9350	0
187	20240619	165200	292192510	9350	9350	9350	9350	0
188	20240619	165100	292192510	9350	9350	9350	9350	0
189	20240619	165000	292192510	9350	9350	9350	9350	0
190	20240619	164900	292192510	9350	9350	9350	9350	0
191	20240619	164800	292192510	9350	9350	9350	9350	0
192	20240619	164700	292192510	9350	9350	9350	9350	0
193	20240619	164600	292192510	9350	9350	9350	9350	0
194	20240619	164500	292192510	9350	9350	9350	9350	0
195	20240619	164400	292192510	9350	9350	9350	9350	0
196	20240619	164300	292192510	9350	9350	9350	9350	0
197	20240619	164200	292192510	9350	9350	9350	9350	0
198	20240619	164100	292192510	9350	9350	9350	9350	0
199	20240619	164000	292192510	9350	9350	9350	9350	0
200	20240619	163900	292192510	9350	9350	9350	9350	0
201	20240619	163800	292192510	9350	9350	9350	9350	0
202	20240619	163700	292192510	9350	9350	9350	9350	0
203	20240619	163600	292192510	9350	9350	9350	9350	0
204	20240619	163500	292192510	9350	9350	9350	9350	0
205	20240619	163400	292192510	9350	9350	9350	9350	0
206	20240619	163300	292192510	9350	9350	9350	9350	0
207	20240619	163200	292192510	9350	9350	9350	9350	0
208	20240619	163100	292192510	9350	9350	9350	9350	0
209	20240619	163000	292192510	9350	9350	9350	9350	0
210	20240619	162900	292192510	9350	9350	9350	9350	0
211	20240619	162800	292192510	9350	9350	9350	9350	0
212	20240619	162700	292192510	9350	9350	9350	9350	420
213	20240619	162600	292192510	9350	9350	9350	9350	0
214	20240619	162500	292192510	9350	9350	9350	9350	0
215	20240619	162400	292192510	9350	9350	9350	9350	0
216	20240619	162300	292192510	9350	9350	9350	9350	0
217	20240619	162200	292192510	9350	9350	9350	9350	0
218	20240619	162100	292192510	9350	9350	9350	9350	0
219	20240619	162000	292192510	9350	9350	9350	9350	0
220	20240619	161900	292192510	9350	9350	9350	9350	0
221	20240619	161800	292192510	9350	9350	9350	9350	0
222	20240619	161700	292192510	9350	9350	9350	9350	0
223	20240619	161600	292192510	9350	9350	9350	9350	0
224	20240619	161500	292192510	9350	9350	9350	9350	0
225	20240619	161400	292192510	9350	9350	9350	9350	0
226	20240619	161300	292192510	9350	9350	9350	9350	0
227	20240619	161200	292192510	9350	9350	9350	9350	0
228	20240619	161100	292192510	9350	9350	9350	9350	0
229	20240619	161000	292192510	9350	9350	9350	9350	0
230	20240619	160900	292192510	9350	9350	9350	9350	0
231	20240619	160800	292192510	9350	9350	9350	9350	0
232	20240619	160700	292192510	9350	9350	9350	9350	0
233	20240619	160600	292192510	9350	9350	9350	9350	0
234	20240619	160500	292192510	9350	9350	9350	9350	0
235	20240619	160400	292192510	9350	9350	9350	9350	0
236	20240619	160300	292192510	9350	9350	9350	9350	0
237	20240619	160200	292192510	9350	9350	9350	9350	0
238	20240619	160100	292192510	9350	9350	9350	9350	0
239	20240619	160000	292192510	9350	9350	9350	9350	0
240	20240619	155900	292192510	9350	9350	9350	9350	0
241	20240619	155800	292192510	9350	9350	9350	9350	0
242	20240619	155700	292192510	9350	9350	9350	9350	420
243	20240619	155600	292192510	9350	9350	9350	9350	0
244	20240619	155500	292192510	9350	9350	9350	9350	0
245	20240619	155400	292192510	9350	9350	9350	9350	0
246	20240619	155300	292192510	9350	9350	9350	9350	0
247	20240619	155200	292192510	9350	9350	9350	9350	0
248	20240619	155100	292192510	9350	9350	9350	9350	0
249	20240619	155000	292192510	9350	9350	9350	9350	0
250	20240619	154900	292192510	9350	9350	9350	9350	0
251	20240619	154800	292192510	9350	9350	9350	9350	0
252	20240619	154700	292192510	9350	9350	9350	9350	0
253	20240619	154600	292192510	9350	9350	9350	9350	0
254	20240619	154500	292192510	9350	9350	9350	9350	0
255	20240619	154400	292192510	9350	9350	9350	9350	0
256	20240619	154300	292192510	9350	9350	9350	9350	0
257	20240619	154200	292192510	9350	9350	9350	9350	0
258	20240619	154100	292192510	9350	9350	9350	9350	0
259	20240619	154000	292192510	9350	9350	9350	9350	0
260	20240619	153900	292192510	9350	9350	9350	9350	0
261	20240619	153800	292192510	9350	9350	9350	9350	0
262	20240619	153700	292192510	9350	9350	9350	9350	0
263	20240619	153600	292192510	9350	9350	9350	9350	0
264	20240619	153500	292192510	9350	9350	9350	9350	0
265	20240619	153400	292192510	9350	9350	9350	9350	0
266	20240619	153300	292192510	9350	9350	9350	9350	0
267	20240619	153200	292192510	9350	9350	9350	9350	0
268	20240619	153100	292192510	9350	9350	9350	9350	0
269	20240619	153000	292192510	9350	9350	9350	9350	420
270	20240619	152900	288265510	9300	9300	9300	9300	0
271	20240619	152800	288265510	9300	9300	9300	9300	0
272	20240619	152700	288265510	9300	9300	9300	9300	0
273	20240619	152600	288265510	9300	9300	9300	9300	0
274	20240619	152500	288265510	9300	9300	9300	9300	0
275	20240619	152400	288265510	9300	9300	9300	9300	0
276	20240619	152300	288265510	9300	9300	9300	9300	0
277	20240619	152200	288265510	9300	9300	9300	9300	0
278	20240619	152100	288265510	9300	9300	9300	9300	0
279	20240619	152000	288265510	9300	9300	9300	9300	0
280	20240619	151900	288265510	9300	9270	9300	9270	122
281	20240619	151800	287133580	9300	9300	9300	9300	50
282	20240619	151700	286668580	9300	9290	9300	9290	144
283	20240619	151600	285330770	9280	9240	9280	9230	558
284	20240619	151500	280177930	9280	9250	9280	9250	54
285	20240619	151400	279678010	9280	9280	9280	9280	13
286	20240619	151300	279557370	9270	9270	9270	9270	0
287	20240619	151200	279557370	9270	9270	9270	9270	0
288	20240619	151100	279557370	9270	9270	9270	9270	51
289	20240619	151000	279084600	9280	9280	9280	9280	0
290	20240619	150900	279084600	9280	9280	9280	9280	0
291	20240619	150800	279084600	9280	9280	9280	9280	0
292	20240619	150700	279084600	9280	9280	9280	9280	0
293	20240619	150600	279084600	9280	9280	9280	9280	0
294	20240619	150500	279084600	9280	9280	9280	9280	0
295	20240619	150400	279084600	9280	9280	9280	9280	2
296	20240619	150300	279066040	9280	9280	9280	9280	0
297	20240619	150200	279066040	9280	9280	9280	9280	0
298	20240619	150100	279066040	9280	9280	9280	9280	0
299	20240619	150000	279066040	9280	9280	9280	9280	0
300	20240619	145900	279066040	9280	9280	9280	9280	0
301	20240619	145800	279066040	9280	9290	9290	9280	2
302	20240619	145700	279047470	9240	9240	9240	9240	100
303	20240619	145600	278123470	9290	9290	9290	9290	0
304	20240619	145500	278123470	9290	9290	9290	9290	0
305	20240619	145400	278123470	9290	9290	9290	9290	13
306	20240619	145300	278002700	9280	9280	9280	9280	110
307	20240619	145200	276981900	9270	9240	9270	9240	220
308	20240619	145100	274948500	9270	9270	9270	9270	0
309	20240619	145000	274948500	9270	9270	9270	9270	0
310	20240619	144900	274948500	9270	9270	9270	9270	0
311	20240619	144800	274948500	9270	9270	9270	9270	0
312	20240619	144700	274948500	9270	9270	9270	9270	0
313	20240619	144600	274948500	9270	9270	9270	9270	0
314	20240619	144500	274948500	9270	9270	9270	9270	0
315	20240619	144400	274948500	9270	9270	9270	9270	0
316	20240619	144300	274948500	9270	9270	9270	9270	107
317	20240619	144200	273956610	9240	9240	9240	9240	236
318	20240619	144100	271775970	9240	9240	9240	9240	0
319	20240619	144000	271775970	9240	9240	9240	9240	28
320	20240619	143900	271517250	9240	9240	9240	9240	0
321	20240619	143800	271517250	9240	9250	9250	9240	57
322	20240619	143700	270990360	9270	9270	9270	9270	0
323	20240619	143600	270990360	9270	9270	9270	9270	0
324	20240619	143500	270990360	9270	9270	9270	9270	0
325	20240619	143400	270990360	9270	9260	9270	9250	301
326	20240619	143300	268205440	9250	9250	9250	9250	0
327	20240619	143200	268205440	9250	9250	9250	9250	0
328	20240619	143100	268205440	9250	9250	9250	9250	0
329	20240619	143000	268205440	9250	9250	9250	9250	1
330	20240619	142900	268196190	9270	9270	9270	9270	0
331	20240619	142800	268196190	9270	9270	9270	9270	0
332	20240619	142700	268196190	9270	9270	9270	9270	0
333	20240619	142600	268196190	9270	9270	9270	9270	0
334	20240619	142500	268196190	9270	9270	9270	9270	0
335	20240619	142400	268196190	9270	9270	9270	9270	0
336	20240619	142300	268196190	9270	9270	9270	9270	0
337	20240619	142200	268196190	9270	9250	9270	9250	473
338	20240619	142100	263813980	9240	9250	9250	9240	40
339	20240619	142000	263444360	9250	9250	9250	9250	0
340	20240619	141900	263444360	9250	9250	9250	9250	0
341	20240619	141800	263444360	9250	9250	9250	9250	10
342	20240619	141700	263351860	9240	9240	9240	9240	0
343	20240619	141600	263351860	9240	9240	9240	9240	0
344	20240619	141500	263351860	9240	9240	9240	9240	0
345	20240619	141400	263351860	9240	9240	9240	9240	0
346	20240619	141300	263351860	9240	9240	9240	9240	0
347	20240619	141200	263351860	9240	9240	9240	9240	164
348	20240619	141100	261836500	9250	9250	9250	9250	10
349	20240619	141000	261744000	9250	9250	9250	9250	0
350	20240619	140900	261744000	9250	9250	9250	9250	0
351	20240619	140800	261744000	9250	9250	9250	9250	0
352	20240619	140700	261744000	9250	9250	9250	9250	0
353	20240619	140600	261744000	9250	9250	9250	9250	3
354	20240619	140500	261716250	9250	9250	9250	9250	0
355	20240619	140400	261716250	9250	9250	9250	9250	0
356	20240619	140300	261716250	9250	9250	9250	9250	0
357	20240619	140200	261716250	9250	9250	9250	9250	10
358	20240619	140100	261623750	9250	9250	9250	9250	0
359	20240619	140000	261623750	9250	9250	9250	9250	46
360	20240619	135900	261198250	9280	9280	9280	9280	0
361	20240619	135800	261198250	9280	9280	9280	9280	0
362	20240619	135700	261198250	9280	9280	9280	9280	178
363	20240619	135600	259546410	9270	9270	9270	9270	21
364	20240619	135500	259351740	9250	9250	9250	9250	0
365	20240619	135400	259351740	9250	9250	9250	9250	0
366	20240619	135300	259351740	9250	9250	9250	9250	0
367	20240619	135200	259351740	9250	9250	9250	9250	0
368	20240619	135100	259351740	9250	9250	9250	9250	0
369	20240619	135000	259351740	9250	9250	9250	9250	0
370	20240619	134900	259351740	9250	9250	9250	9250	0
371	20240619	134800	259351740	9250	9250	9250	9250	0
372	20240619	134700	259351740	9250	9250	9250	9250	0
373	20240619	134600	259351740	9250	9250	9250	9250	8
374	20240619	134500	259277740	9250	9250	9250	9250	0
375	20240619	134400	259277740	9250	9250	9250	9250	0
376	20240619	134300	259277740	9250	9250	9250	9250	1
377	20240619	134200	259268490	9220	9220	9220	9220	0
378	20240619	134100	259268490	9220	9250	9250	9220	2
379	20240619	134000	259250020	9220	9220	9220	9220	0
380	20240619	133900	259250020	9220	9220	9220	9220	0
381	20240619	133800	259250020	9220	9220	9220	9220	0
382	20240619	133700	259250020	9220	9220	9220	9220	0
383	20240619	133600	259250020	9220	9220	9220	9220	0
384	20240619	133500	259250020	9220	9220	9220	9220	14
385	20240619	133400	259120940	9270	9270	9270	9270	0
386	20240619	133300	259120940	9270	9270	9270	9270	0
387	20240619	133200	259120940	9270	9270	9270	9270	0
388	20240619	133100	259120940	9270	9270	9270	9270	0
389	20240619	133000	259120940	9270	9280	9280	9270	8
390	20240619	132900	259046720	9230	9230	9230	9230	205
391	20240619	132800	257154570	9220	9220	9220	9220	0
392	20240619	132700	257154570	9220	9220	9220	9220	59
393	20240619	132600	256610590	9220	9240	9240	9220	87
394	20240619	132500	255807220	9270	9270	9270	9270	320
395	20240619	132400	252840820	9280	9280	9280	9280	1
396	20240619	132300	252831540	9270	9270	9270	9270	1
397	20240619	132200	252822270	9270	9270	9270	9270	0
398	20240619	132100	252822270	9270	9270	9270	9270	0
399	20240619	132000	252822270	9270	9270	9270	9270	0
400	20240619	131900	252822270	9270	9270	9270	9270	0
401	20240619	131800	252822270	9270	9270	9270	9270	0
402	20240619	131700	252822270	9270	9270	9270	9270	180
403	20240619	131600	251153670	9280	9280	9280	9280	0
404	20240619	131500	251153670	9280	9280	9280	9280	0
405	20240619	131400	251153670	9280	9270	9280	9270	59
406	20240619	131300	250606190	9270	9260	9270	9260	203
407	20240619	131200	248724390	9260	9260	9260	9260	0
408	20240619	131100	248724390	9260	9260	9260	9260	0
409	20240619	131000	248724390	9260	9260	9260	9260	0
410	20240619	130900	248724390	9260	9260	9260	9260	0
411	20240619	130800	248724390	9260	9260	9260	9260	254
412	20240619	130700	246372350	9260	9260	9260	9260	50
413	20240619	130600	245909350	9270	9270	9270	9270	0
414	20240619	130500	245909350	9270	9270	9270	9270	0
415	20240619	130400	245909350	9270	9270	9270	9270	0
416	20240619	130300	245909350	9270	9270	9270	9270	10
417	20240619	130200	245816650	9270	9270	9270	9270	0
418	20240619	130100	245816650	9270	9270	9270	9270	0
419	20240619	130000	245816650	9270	9270	9270	9270	0
420	20240619	125900	245816650	9270	9270	9270	9270	0
421	20240619	125800	245816650	9270	9270	9270	9270	150
422	20240619	125700	244426150	9270	9270	9270	9270	50
423	20240619	125600	243962650	9270	9270	9270	9270	0
424	20240619	125500	243962650	9270	9270	9270	9270	0
425	20240619	125400	243962650	9270	9270	9270	9270	0
426	20240619	125300	243962650	9270	9270	9270	9270	0
427	20240619	125200	243962650	9270	9270	9270	9270	50
428	20240619	125100	243499150	9280	9280	9280	9280	10
429	20240619	125000	243406350	9240	9240	9240	9240	0
430	20240619	124900	243406350	9240	9240	9240	9240	30
431	20240619	124800	243129150	9240	9240	9240	9240	0
432	20240619	124700	243129150	9240	9240	9240	9240	0
433	20240619	124600	243129150	9240	9240	9240	9240	0
434	20240619	124500	243129150	9240	9240	9240	9240	132
435	20240619	124400	241909470	9270	9270	9270	9270	2
436	20240619	124300	241890930	9260	9260	9260	9260	0
437	20240619	124200	241890930	9260	9260	9260	9260	0
438	20240619	124100	241890930	9260	9260	9260	9260	0
439	20240619	124000	241890930	9260	9260	9260	9260	0
440	20240619	123900	241890930	9260	9260	9260	9260	0
441	20240619	123800	241890930	9260	9260	9260	9260	0
442	20240619	123700	241890930	9260	9260	9260	9260	53
443	20240619	123600	241400150	9250	9250	9250	9250	0
444	20240619	123500	241400150	9250	9250	9250	9250	0
445	20240619	123400	241400150	9250	9250	9250	9250	10
446	20240619	123300	241307650	9250	9250	9250	9250	50
447	20240619	123200	240845150	9250	9250	9250	9250	0
448	20240619	123100	240845150	9250	9250	9250	9250	0
449	20240619	123000	240845150	9250	9250	9250	9250	0
450	20240619	122900	240845150	9250	9250	9250	9250	0
451	20240619	122800	240845150	9250	9250	9250	9250	0
452	20240619	122700	240845150	9250	9250	9250	9250	0
453	20240619	122600	240845150	9250	9230	9250	9210	34
454	20240619	122500	240531930	9210	9210	9210	9210	0
455	20240619	122400	240531930	9210	9210	9210	9210	0
456	20240619	122300	240531930	9210	9210	9210	9210	16
457	20240619	122200	240384570	9280	9280	9280	9280	0
458	20240619	122100	240384570	9280	9280	9280	9280	0
459	20240619	122000	240384570	9280	9280	9280	9280	0
460	20240619	121900	240384570	9280	9280	9280	9280	0
461	20240619	121800	240384570	9280	9280	9280	9280	0
462	20240619	121700	240384570	9280	9280	9280	9280	0
463	20240619	121600	240384570	9280	9280	9280	9280	0
464	20240619	121500	240384570	9280	9280	9280	9280	0
465	20240619	121400	240384570	9280	9280	9280	9280	0
466	20240619	121300	240384570	9280	9280	9280	9280	0
467	20240619	121200	240384570	9280	9280	9280	9280	0
468	20240619	121100	240384570	9280	9280	9280	9280	0
469	20240619	121000	240384570	9280	9280	9280	9280	0
470	20240619	120900	240384570	9280	9280	9280	9280	0
471	20240619	120800	240384570	9280	9280	9280	9280	0
472	20240619	120700	240384570	9280	9280	9280	9280	0
473	20240619	120600	240384570	9280	9280	9280	9280	0
474	20240619	120500	240384570	9280	9280	9280	9280	36
475	20240619	120400	240050490	9260	9260	9260	9260	0
476	20240619	120300	240050490	9260	9260	9260	9260	0
477	20240619	120200	240050490	9260	9260	9260	9260	0
478	20240619	120100	240050490	9260	9260	9260	9260	0
479	20240619	120000	240050490	9260	9260	9260	9260	0
480	20240619	115900	240050490	9260	9260	9260	9260	0
481	20240619	115800	240050490	9260	9260	9260	9260	25
482	20240619	115700	239818990	9210	9210	9210	9210	0
483	20240619	115600	239818990	9210	9210	9210	9210	64
484	20240619	115500	239229550	9210	9220	9220	9210	1500
485	20240619	115400	225413750	9220	9220	9220	9220	104
486	20240619	115300	224454870	9210	9210	9210	9210	0
487	20240619	115200	224454870	9210	9210	9210	9210	15
488	20240619	115100	224316720	9210	9210	9210	9210	300
489	20240619	115000	221553720	9270	9270	9270	9270	0
490	20240619	114900	221553720	9270	9270	9270	9270	0
491	20240619	114800	221553720	9270	9270	9270	9270	0
492	20240619	114700	221553720	9270	9270	9270	9270	0
493	20240619	114600	221553720	9270	9270	9270	9270	0
494	20240619	114500	221553720	9270	9270	9270	9270	0
495	20240619	114400	221553720	9270	9270	9270	9270	1
496	20240619	114300	221544450	9210	9220	9220	9210	446
497	20240619	114200	217432380	9220	9220	9220	9220	0
498	20240619	114100	217432380	9220	9220	9220	9220	0
499	20240619	114000	217432380	9220	9220	9220	9220	2
500	20240619	113900	217413940	9280	9280	9280	9280	0
501	20240619	113800	217413940	9280	9280	9280	9280	0
502	20240619	113700	217413940	9280	9280	9280	9280	0
503	20240619	113600	217413940	9280	9280	9280	9280	0
504	20240619	113500	217413940	9280	9280	9280	9280	0
505	20240619	113400	217413940	9280	9280	9280	9280	0
506	20240619	113300	217413940	9280	9280	9280	9280	0
507	20240619	113200	217413940	9280	9280	9280	9280	1
508	20240619	113100	217404660	9210	9210	9210	9210	0
509	20240619	113000	217404660	9210	9210	9210	9210	0
510	20240619	112900	217404660	9210	9210	9210	9210	0
511	20240619	112800	217404660	9210	9210	9210	9210	10
512	20240619	112700	217312560	9280	9280	9280	9280	0
513	20240619	112600	217312560	9280	9280	9280	9280	0
514	20240619	112500	217312560	9280	9280	9280	9280	0
515	20240619	112400	217312560	9280	9280	9280	9280	0
516	20240619	112300	217312560	9280	9280	9280	9280	7
517	20240619	112200	217247600	9280	9280	9280	9280	0
518	20240619	112100	217247600	9280	9280	9280	9280	0
519	20240619	112000	217247600	9280	9230	9280	9200	1302
520	20240619	111900	205257100	9230	9230	9230	9230	80
521	20240619	111800	204518700	9230	9230	9230	9230	10
522	20240619	111700	204426400	9230	9230	9230	9230	0
523	20240619	111600	204426400	9230	9230	9230	9230	10
524	20240619	111500	204334100	9230	9230	9230	9230	0
525	20240619	111400	204334100	9230	9230	9230	9230	0
526	20240619	111300	204334100	9230	9230	9230	9230	0
527	20240619	111200	204334100	9230	9230	9230	9230	421
528	20240619	111100	200448270	9230	9230	9230	9230	0
529	20240619	111000	200448270	9230	9230	9230	9230	0
530	20240619	110900	200448270	9230	9230	9230	9230	0
531	20240619	110800	200448270	9230	9230	9230	9230	1
532	20240619	110700	200439040	9230	9230	9230	9230	0
533	20240619	110600	200439040	9230	9230	9230	9230	22
534	20240619	110500	200235980	9230	9230	9230	9230	0
535	20240619	110400	200235980	9230	9230	9230	9230	10
536	20240619	110300	200143680	9290	9290	9290	9290	0
537	20240619	110200	200143680	9290	9290	9290	9290	67
538	20240619	110100	199521250	9290	9290	9290	9290	0
539	20240619	110000	199521250	9290	9290	9290	9290	0
540	20240619	105900	199521250	9290	9290	9290	9290	0
541	20240619	105800	199521250	9290	9290	9290	9290	11
542	20240619	105700	199419060	9260	9260	9260	9260	0
543	20240619	105600	199419060	9260	9260	9260	9260	45
544	20240619	105500	199002360	9310	9310	9310	9310	0
545	20240619	105400	199002360	9310	9310	9310	9310	0
546	20240619	105300	199002360	9310	9310	9310	9310	0
547	20240619	105200	199002360	9310	9310	9310	9310	0
548	20240619	105100	199002360	9310	9320	9320	9310	2
549	20240619	105000	198983730	9330	9260	9330	9260	8
550	20240619	104900	198909580	9340	9290	9340	9290	355
551	20240619	104800	195609530	9270	9260	9270	9260	1119
552	20240619	104700	185242880	9260	9260	9260	9260	0
553	20240619	104600	185242880	9260	9260	9260	9260	0
554	20240619	104500	185242880	9260	9210	9260	9210	6
555	20240619	104400	185187570	9250	9250	9250	9250	0
556	20240619	104300	185187570	9250	9250	9250	9250	0
557	20240619	104200	185187570	9250	9250	9250	9250	6
558	20240619	104100	185132070	9210	9210	9210	9210	0
559	20240619	104000	185132070	9210	9210	9210	9210	1
560	20240619	103900	185122860	9250	9250	9250	9250	0
561	20240619	103800	185122860	9250	9250	9250	9250	0
562	20240619	103700	185122860	9250	9250	9250	9250	1
563	20240619	103600	185113610	9240	9240	9240	9240	45
564	20240619	103500	184697810	9240	9240	9240	9240	380
565	20240619	103400	181186610	9200	9200	9200	9200	0
566	20240619	103300	181186610	9200	9200	9200	9200	45
567	20240619	103200	180772610	9190	9200	9200	9190	29
568	20240619	103100	180505860	9190	9190	9190	9190	0
569	20240619	103000	180505860	9190	9190	9190	9190	0
570	20240619	102900	180505860	9190	9190	9190	9190	0
571	20240619	102800	180505860	9190	9190	9190	9190	0
572	20240619	102700	180505860	9190	9190	9190	9190	8
573	20240619	102600	180432340	9250	9250	9250	9250	0
574	20240619	102500	180432340	9250	9250	9250	9250	0
575	20240619	102400	180432340	9250	9250	9250	9250	0
576	20240619	102300	180432340	9250	9250	9250	9250	0
577	20240619	102200	180432340	9250	9250	9250	9250	2
578	20240619	102100	180413840	9210	9210	9210	9210	0
579	20240619	102000	180413840	9210	9220	9220	9210	1200
580	20240619	101900	169357140	9220	9220	9220	9220	1
581	20240619	101800	169347920	9270	9270	9270	9270	2
582	20240619	101700	169329380	9210	9220	9220	9210	437
583	20240619	101600	165302010	9220	9220	9220	9220	0
584	20240619	101500	165302010	9220	9250	9250	9210	619
585	20240619	101400	159591660	9260	9260	9260	9260	0
586	20240619	101300	159591660	9260	9260	9260	9260	0
587	20240619	101200	159591660	9260	9260	9260	9260	61
588	20240619	101100	159026800	9250	9250	9250	9250	0
589	20240619	101000	159026800	9250	9250	9250	9250	0
590	20240619	100900	159026800	9250	9250	9250	9250	0
591	20240619	100800	159026800	9250	9250	9250	9250	0
592	20240619	100700	159026800	9250	9250	9250	9250	20
593	20240619	100600	158841800	9250	9250	9250	9250	6
594	20240619	100500	158786300	9250	9250	9250	9250	0
595	20240619	100400	158786300	9250	9250	9250	9250	0
596	20240619	100300	158786300	9250	9250	9250	9250	21
597	20240619	100200	158592050	9240	9230	9240	9230	244
598	20240619	100100	156338080	9180	9180	9180	9180	50
599	20240619	100000	155879080	9240	9240	9240	9240	0
600	20240619	095900	155879080	9240	9240	9240	9240	0
601	20240619	095800	155879080	9240	9240	9240	9240	1
602	20240619	095700	155869840	9230	9210	9230	9150	1935
603	20240619	095600	138085040	9200	9220	9260	9200	1136
604	20240619	095500	127614780	9200	9210	9210	9200	387
605	20240619	095400	124053920	9210	9240	9240	9210	20
606	20240619	095300	123869360	9260	9260	9260	9260	0
607	20240619	095200	123869360	9260	9260	9260	9260	0
608	20240619	095100	123869360	9260	9260	9260	9260	0
609	20240619	095000	123869360	9260	9260	9260	9260	27
610	20240619	094900	123619340	9260	9260	9260	9260	20
611	20240619	094800	123434140	9260	9260	9260	9260	0
612	20240619	094700	123434140	9260	9260	9260	9260	0
613	20240619	094600	123434140	9260	9260	9260	9260	4
614	20240619	094500	123397100	9270	9270	9270	9270	0
615	20240619	094400	123397100	9270	9270	9270	9270	10
616	20240619	094300	123304400	9220	9220	9220	9220	0
617	20240619	094200	123304400	9220	9220	9220	9220	50
618	20240619	094100	122843400	9190	9190	9190	9190	0
619	20240619	094000	122843400	9190	9230	9230	9190	1404
620	20240619	093900	109894720	9310	9310	9310	9310	0
621	20240619	093800	109894720	9310	9310	9310	9310	0
622	20240619	093700	109894720	9310	9310	9310	9310	0
623	20240619	093600	109894720	9310	9310	9310	9310	2
624	20240619	093500	109876100	9230	9270	9340	9230	2464
625	20240619	093400	87088660	9340	9270	9340	9260	304
626	20240619	093300	84256070	9330	9330	9330	9330	10
627	20240619	093200	84162770	9330	9330	9330	9330	0
628	20240619	093100	84162770	9330	9330	9330	9330	23
629	20240619	093000	83948180	9260	9260	9260	9260	0
630	20240619	092900	83948180	9260	9260	9260	9260	0
631	20240619	092800	83948180	9260	9270	9270	9260	78
632	20240619	092700	83225850	9260	9260	9260	9260	0
633	20240619	092600	83225850	9260	9340	9340	9260	202
634	20240619	092500	81354070	9340	9340	9340	9340	0
635	20240619	092400	81354070	9340	9340	9340	9340	5
636	20240619	092300	81307370	9300	9300	9300	9300	0
637	20240619	092200	81307370	9300	9350	9350	9300	66
638	20240619	092100	80693470	9300	9300	9300	9300	400
639	20240619	092000	76973470	9320	9320	9320	9320	0
640	20240619	091900	76973470	9320	9330	9330	9320	362
641	20240619	091800	73598630	9320	9310	9320	9310	508
642	20240619	091700	68866070	9260	9260	9260	9260	0
643	20240619	091600	68866070	9260	9260	9260	9260	17
644	20240619	091500	68708650	9320	9310	9320	9310	119
645	20240619	091400	67599760	9240	9300	9300	9240	66
646	20240619	091300	66988120	9240	9240	9240	9240	40
647	20240619	091200	66618520	9340	9280	9340	9250	3011
648	20240619	091100	38746500	9280	9280	9280	9280	3
649	20240619	091000	38718660	9350	9350	9350	9350	26
650	20240619	090900	38475560	9360	9360	9360	9360	100
651	20240619	090800	37539560	9340	9350	9350	9260	595
652	20240619	090700	31994840	9270	9300	9300	9270	704
653	20240619	090600	25463040	9300	9280	9380	9280	827
654	20240619	090500	17739950	9280	9340	9340	9280	200
655	20240619	090400	15877830	9270	9330	9330	9270	102
656	20240619	090300	14932170	9330	9340	9340	9260	179
657	20240619	090200	13268310	9340	9260	9340	9260	297
658	20240619	090100	10502530	9260	9230	9260	9230	258
659	20240619	090000	8119450	9210	9210	9320	9210	881