KissMeData/126880/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	201700	428467555	4050	4050	4050	4050	793
3	20240619	201600	428467555	4050	4050	4050	4050	0
4	20240619	201500	428467555	4050	4050	4050	4050	0
5	20240619	201400	428467555	4050	4050	4050	4050	0
6	20240619	201300	428467555	4050	4050	4050	4050	0
7	20240619	201200	428467555	4050	4050	4050	4050	0
8	20240619	201100	428467555	4050	4050	4050	4050	0
9	20240619	201000	428467555	4050	4050	4050	4050	0
10	20240619	200900	428467555	4050	4050	4050	4050	0
11	20240619	200800	428467555	4050	4050	4050	4050	0
12	20240619	200700	428467555	4050	4050	4050	4050	0
13	20240619	200600	428467555	4050	4050	4050	4050	0
14	20240619	200500	428467555	4050	4050	4050	4050	0
15	20240619	200400	428467555	4050	4050	4050	4050	0
16	20240619	200300	428467555	4050	4050	4050	4050	0
17	20240619	200200	428467555	4050	4050	4050	4050	0
18	20240619	200100	428467555	4050	4050	4050	4050	0
19	20240619	200000	428467555	4050	4050	4050	4050	0
20	20240619	195900	428467555	4050	4050	4050	4050	0
21	20240619	195800	428467555	4050	4050	4050	4050	0
22	20240619	195700	428467555	4050	4050	4050	4050	0
23	20240619	195600	428467555	4050	4050	4050	4050	0
24	20240619	195500	428467555	4050	4050	4050	4050	0
25	20240619	195400	428467555	4050	4050	4050	4050	0
26	20240619	195300	428467555	4050	4050	4050	4050	0
27	20240619	195200	428467555	4050	4050	4050	4050	0
28	20240619	195100	428467555	4050	4050	4050	4050	0
29	20240619	195000	428467555	4050	4050	4050	4050	0
30	20240619	194900	428467555	4050	4050	4050	4050	0
31	20240619	194800	428467555	4050	4050	4050	4050	0
32	20240619	194700	428467555	4050	4050	4050	4050	793
33	20240619	194600	428467555	4050	4050	4050	4050	0
34	20240619	194500	428467555	4050	4050	4050	4050	0
35	20240619	194400	428467555	4050	4050	4050	4050	0
36	20240619	194300	428467555	4050	4050	4050	4050	0
37	20240619	194200	428467555	4050	4050	4050	4050	0
38	20240619	194100	428467555	4050	4050	4050	4050	0
39	20240619	194000	428467555	4050	4050	4050	4050	0
40	20240619	193900	428467555	4050	4050	4050	4050	0
41	20240619	193800	428467555	4050	4050	4050	4050	0
42	20240619	193700	428467555	4050	4050	4050	4050	0
43	20240619	193600	428467555	4050	4050	4050	4050	0
44	20240619	193500	428467555	4050	4050	4050	4050	0
45	20240619	193400	428467555	4050	4050	4050	4050	0
46	20240619	193300	428467555	4050	4050	4050	4050	0
47	20240619	193200	428467555	4050	4050	4050	4050	0
48	20240619	193100	428467555	4050	4050	4050	4050	0
49	20240619	193000	428467555	4050	4050	4050	4050	0
50	20240619	192900	428467555	4050	4050	4050	4050	0
51	20240619	192800	428467555	4050	4050	4050	4050	0
52	20240619	192700	428467555	4050	4050	4050	4050	0
53	20240619	192600	428467555	4050	4050	4050	4050	0
54	20240619	192500	428467555	4050	4050	4050	4050	0
55	20240619	192400	428467555	4050	4050	4050	4050	0
56	20240619	192300	428467555	4050	4050	4050	4050	0
57	20240619	192200	428467555	4050	4050	4050	4050	0
58	20240619	192100	428467555	4050	4050	4050	4050	0
59	20240619	192000	428467555	4050	4050	4050	4050	0
60	20240619	191900	428467555	4050	4050	4050	4050	0
61	20240619	191800	428467555	4050	4050	4050	4050	0
62	20240619	191700	428467555	4050	4050	4050	4050	793
63	20240619	191600	428467555	4050	4050	4050	4050	0
64	20240619	191500	428467555	4050	4050	4050	4050	0
65	20240619	191400	428467555	4050	4050	4050	4050	0
66	20240619	191300	428467555	4050	4050	4050	4050	0
67	20240619	191200	428467555	4050	4050	4050	4050	0
68	20240619	191100	428467555	4050	4050	4050	4050	0
69	20240619	191000	428467555	4050	4050	4050	4050	0
70	20240619	190900	428467555	4050	4050	4050	4050	0
71	20240619	190800	428467555	4050	4050	4050	4050	0
72	20240619	190700	428467555	4050	4050	4050	4050	0
73	20240619	190600	428467555	4050	4050	4050	4050	0
74	20240619	190500	428467555	4050	4050	4050	4050	0
75	20240619	190400	428467555	4050	4050	4050	4050	0
76	20240619	190300	428467555	4050	4050	4050	4050	0
77	20240619	190200	428467555	4050	4050	4050	4050	0
78	20240619	190100	428467555	4050	4050	4050	4050	0
79	20240619	190000	428467555	4050	4050	4050	4050	0
80	20240619	185900	428467555	4050	4050	4050	4050	0
81	20240619	185800	428467555	4050	4050	4050	4050	0
82	20240619	185700	428467555	4050	4050	4050	4050	0
83	20240619	185600	428467555	4050	4050	4050	4050	0
84	20240619	185500	428467555	4050	4050	4050	4050	0
85	20240619	185400	428467555	4050	4050	4050	4050	0
86	20240619	185300	428467555	4050	4050	4050	4050	0
87	20240619	185200	428467555	4050	4050	4050	4050	0
88	20240619	185100	428467555	4050	4050	4050	4050	0
89	20240619	185000	428467555	4050	4050	4050	4050	0
90	20240619	184900	428467555	4050	4050	4050	4050	0
91	20240619	184800	428467555	4050	4050	4050	4050	0
92	20240619	184700	428467555	4050	4050	4050	4050	793
93	20240619	184600	428467555	4050	4050	4050	4050	0
94	20240619	184500	428467555	4050	4050	4050	4050	0
95	20240619	184400	428467555	4050	4050	4050	4050	0
96	20240619	184300	428467555	4050	4050	4050	4050	0
97	20240619	184200	428467555	4050	4050	4050	4050	0
98	20240619	184100	428467555	4050	4050	4050	4050	0
99	20240619	184000	428467555	4050	4050	4050	4050	0
100	20240619	183900	428467555	4050	4050	4050	4050	0
101	20240619	183800	428467555	4050	4050	4050	4050	0
102	20240619	183700	428467555	4050	4050	4050	4050	0
103	20240619	183600	428467555	4050	4050	4050	4050	0
104	20240619	183500	428467555	4050	4050	4050	4050	0
105	20240619	183400	428467555	4050	4050	4050	4050	0
106	20240619	183300	428467555	4050	4050	4050	4050	0
107	20240619	183200	428467555	4050	4050	4050	4050	0
108	20240619	183100	428467555	4050	4050	4050	4050	0
109	20240619	183000	428467555	4050	4050	4050	4050	0
110	20240619	182900	428467555	4050	4050	4050	4050	0
111	20240619	182800	428467555	4050	4050	4050	4050	0
112	20240619	182700	428467555	4050	4050	4050	4050	0
113	20240619	182600	428467555	4050	4050	4050	4050	0
114	20240619	182500	428467555	4050	4050	4050	4050	0
115	20240619	182400	428467555	4050	4050	4050	4050	0
116	20240619	182300	428467555	4050	4050	4050	4050	0
117	20240619	182200	428467555	4050	4050	4050	4050	0
118	20240619	182100	428467555	4050	4050	4050	4050	0
119	20240619	182000	428467555	4050	4050	4050	4050	0
120	20240619	181900	428467555	4050	4050	4050	4050	0
121	20240619	181800	428467555	4050	4050	4050	4050	0
122	20240619	181700	428467555	4050	4050	4050	4050	793
123	20240619	181600	428467555	4050	4050	4050	4050	0
124	20240619	181500	428467555	4050	4050	4050	4050	0
125	20240619	181400	428467555	4050	4050	4050	4050	0
126	20240619	181300	428467555	4050	4050	4050	4050	0
127	20240619	181200	428467555	4050	4050	4050	4050	0
128	20240619	181100	428467555	4050	4050	4050	4050	0
129	20240619	181000	428467555	4050	4050	4050	4050	0
130	20240619	180900	428467555	4050	4050	4050	4050	0
131	20240619	180800	428467555	4050	4050	4050	4050	0
132	20240619	180700	428467555	4050	4050	4050	4050	0
133	20240619	180600	428467555	4050	4050	4050	4050	0
134	20240619	180500	428467555	4050	4050	4050	4050	0
135	20240619	180400	428467555	4050	4050	4050	4050	0
136	20240619	180300	428467555	4050	4050	4050	4050	0
137	20240619	180200	428467555	4050	4050	4050	4050	0
138	20240619	180100	428467555	4050	4050	4050	4050	0
139	20240619	180000	428467555	4050	4050	4050	4050	0
140	20240619	175900	428467555	4050	4050	4050	4050	0
141	20240619	175800	428467555	4050	4050	4050	4050	0
142	20240619	175700	428467555	4050	4050	4050	4050	0
143	20240619	175600	428467555	4050	4050	4050	4050	0
144	20240619	175500	428467555	4050	4050	4050	4050	0
145	20240619	175400	428467555	4050	4050	4050	4050	0
146	20240619	175300	428467555	4050	4050	4050	4050	0
147	20240619	175200	428467555	4050	4050	4050	4050	0
148	20240619	175100	428467555	4050	4050	4050	4050	0
149	20240619	175000	428467555	4050	4050	4050	4050	0
150	20240619	174900	428467555	4050	4050	4050	4050	0
151	20240619	174800	428467555	4050	4050	4050	4050	0
152	20240619	174700	428467555	4050	4050	4050	4050	793
153	20240619	174600	428467555	4050	4050	4050	4050	0
154	20240619	174500	428467555	4050	4050	4050	4050	0
155	20240619	174400	428467555	4050	4050	4050	4050	0
156	20240619	174300	428467555	4050	4050	4050	4050	0
157	20240619	174200	428467555	4050	4050	4050	4050	0
158	20240619	174100	428467555	4050	4050	4050	4050	0
159	20240619	174000	428467555	4050	4050	4050	4050	0
160	20240619	173900	428467555	4050	4050	4050	4050	0
161	20240619	173800	428467555	4050	4050	4050	4050	0
162	20240619	173700	428467555	4050	4050	4050	4050	0
163	20240619	173600	428467555	4050	4050	4050	4050	0
164	20240619	173500	428467555	4050	4050	4050	4050	0
165	20240619	173400	428467555	4050	4050	4050	4050	0
166	20240619	173300	428467555	4050	4050	4050	4050	0
167	20240619	173200	428467555	4050	4050	4050	4050	0
168	20240619	173100	428467555	4050	4050	4050	4050	0
169	20240619	173000	428467555	4050	4050	4050	4050	0
170	20240619	172900	428467555	4050	4050	4050	4050	0
171	20240619	172800	428467555	4050	4050	4050	4050	0
172	20240619	172700	428467555	4050	4050	4050	4050	0
173	20240619	172600	428467555	4050	4050	4050	4050	0
174	20240619	172500	428467555	4050	4050	4050	4050	0
175	20240619	172400	428467555	4050	4050	4050	4050	0
176	20240619	172300	428467555	4050	4050	4050	4050	0
177	20240619	172200	428467555	4050	4050	4050	4050	0
178	20240619	172100	428467555	4050	4050	4050	4050	0
179	20240619	172000	428467555	4050	4050	4050	4050	0
180	20240619	171900	428467555	4050	4050	4050	4050	0
181	20240619	171800	428467555	4050	4050	4050	4050	0
182	20240619	171700	428467555	4050	4050	4050	4050	793
183	20240619	171600	428467555	4050	4050	4050	4050	0
184	20240619	171500	428467555	4050	4050	4050	4050	0
185	20240619	171400	428467555	4050	4050	4050	4050	0
186	20240619	171300	428467555	4050	4050	4050	4050	0
187	20240619	171200	428467555	4050	4050	4050	4050	0
188	20240619	171100	428467555	4050	4050	4050	4050	0
189	20240619	171000	428467555	4050	4050	4050	4050	0
190	20240619	170900	428467555	4050	4050	4050	4050	0
191	20240619	170800	428467555	4050	4050	4050	4050	0
192	20240619	170700	428467555	4050	4050	4050	4050	0
193	20240619	170600	428467555	4050	4050	4050	4050	0
194	20240619	170500	428467555	4050	4050	4050	4050	0
195	20240619	170400	428467555	4050	4050	4050	4050	0
196	20240619	170300	428467555	4050	4050	4050	4050	0
197	20240619	170200	428467555	4050	4050	4050	4050	0
198	20240619	170100	428467555	4050	4050	4050	4050	0
199	20240619	170000	428467555	4050	4050	4050	4050	0
200	20240619	165900	428467555	4050	4050	4050	4050	0
201	20240619	165800	428467555	4050	4050	4050	4050	0
202	20240619	165700	428467555	4050	4050	4050	4050	0
203	20240619	165600	428467555	4050	4050	4050	4050	0
204	20240619	165500	428467555	4050	4050	4050	4050	0
205	20240619	165400	428467555	4050	4050	4050	4050	0
206	20240619	165300	428467555	4050	4050	4050	4050	0
207	20240619	165200	428467555	4050	4050	4050	4050	0
208	20240619	165100	428467555	4050	4050	4050	4050	0
209	20240619	165000	428467555	4050	4050	4050	4050	0
210	20240619	164900	428467555	4050	4050	4050	4050	0
211	20240619	164800	428467555	4050	4050	4050	4050	0
212	20240619	164700	428467555	4050	4050	4050	4050	793
213	20240619	164600	428467555	4050	4050	4050	4050	0
214	20240619	164500	428467555	4050	4050	4050	4050	0
215	20240619	164400	428467555	4050	4050	4050	4050	0
216	20240619	164300	428467555	4050	4050	4050	4050	0
217	20240619	164200	428467555	4050	4050	4050	4050	0
218	20240619	164100	428467555	4050	4050	4050	4050	0
219	20240619	164000	428467555	4050	4050	4050	4050	0
220	20240619	163900	428467555	4050	4050	4050	4050	0
221	20240619	163800	428467555	4050	4050	4050	4050	0
222	20240619	163700	428467555	4050	4050	4050	4050	0
223	20240619	163600	428467555	4050	4050	4050	4050	0
224	20240619	163500	428467555	4050	4050	4050	4050	0
225	20240619	163400	428467555	4050	4050	4050	4050	0
226	20240619	163300	428467555	4050	4050	4050	4050	0
227	20240619	163200	428467555	4050	4050	4050	4050	0
228	20240619	163100	428467555	4050	4050	4050	4050	0
229	20240619	163000	428467555	4050	4050	4050	4050	0
230	20240619	162900	428467555	4050	4050	4050	4050	0
231	20240619	162800	428467555	4050	4050	4050	4050	0
232	20240619	162700	428467555	4050	4050	4050	4050	0
233	20240619	162600	428467555	4050	4050	4050	4050	0
234	20240619	162500	428467555	4050	4050	4050	4050	0
235	20240619	162400	428467555	4050	4050	4050	4050	0
236	20240619	162300	428467555	4050	4050	4050	4050	0
237	20240619	162200	428467555	4050	4050	4050	4050	0
238	20240619	162100	428467555	4050	4050	4050	4050	0
239	20240619	162000	428467555	4050	4050	4050	4050	0
240	20240619	161900	428467555	4050	4050	4050	4050	0
241	20240619	161800	428467555	4050	4050	4050	4050	0
242	20240619	161700	428467555	4050	4050	4050	4050	793
243	20240619	161600	428467555	4050	4050	4050	4050	0
244	20240619	161500	428467555	4050	4050	4050	4050	0
245	20240619	161400	428467555	4050	4050	4050	4050	0
246	20240619	161300	428467555	4050	4050	4050	4050	0
247	20240619	161200	428467555	4050	4050	4050	4050	0
248	20240619	161100	428467555	4050	4050	4050	4050	0
249	20240619	161000	428467555	4050	4050	4050	4050	0
250	20240619	160900	428467555	4050	4050	4050	4050	0
251	20240619	160800	428467555	4050	4050	4050	4050	0
252	20240619	160700	428467555	4050	4050	4050	4050	0
253	20240619	160600	428467555	4050	4050	4050	4050	0
254	20240619	160500	428467555	4050	4050	4050	4050	0
255	20240619	160400	428467555	4050	4050	4050	4050	0
256	20240619	160300	428467555	4050	4050	4050	4050	0
257	20240619	160200	428467555	4050	4050	4050	4050	0
258	20240619	160100	428467555	4050	4050	4050	4050	0
259	20240619	160000	428467555	4050	4050	4050	4050	0
260	20240619	155900	428467555	4050	4050	4050	4050	0
261	20240619	155800	428467555	4050	4050	4050	4050	0
262	20240619	155700	428467555	4050	4050	4050	4050	0
263	20240619	155600	428467555	4050	4050	4050	4050	0
264	20240619	155500	428467555	4050	4050	4050	4050	0
265	20240619	155400	428467555	4050	4050	4050	4050	0
266	20240619	155300	428467555	4050	4050	4050	4050	0
267	20240619	155200	428467555	4050	4050	4050	4050	0
268	20240619	155100	428467555	4050	4050	4050	4050	0
269	20240619	155000	428467555	4050	4050	4050	4050	0
270	20240619	154900	428467555	4050	4050	4050	4050	0
271	20240619	154800	428467555	4050	4050	4050	4050	0
272	20240619	154700	428467555	4050	4050	4050	4050	793
273	20240619	154600	428467555	4050	4050	4050	4050	0
274	20240619	154500	428467555	4050	4050	4050	4050	0
275	20240619	154400	428467555	4050	4050	4050	4050	0
276	20240619	154300	428467555	4050	4050	4050	4050	0
277	20240619	154200	428467555	4050	4050	4050	4050	0
278	20240619	154100	428467555	4050	4050	4050	4050	0
279	20240619	154000	428467555	4050	4050	4050	4050	0
280	20240619	153900	428467555	4050	4050	4050	4050	0
281	20240619	153800	428467555	4050	4050	4050	4050	0
282	20240619	153700	428467555	4050	4050	4050	4050	0
283	20240619	153600	428467555	4050	4050	4050	4050	0
284	20240619	153500	428467555	4050	4050	4050	4050	0
285	20240619	153400	428467555	4050	4050	4050	4050	0
286	20240619	153300	428467555	4050	4050	4050	4050	0
287	20240619	153200	428467555	4050	4050	4050	4050	0
288	20240619	153100	428467555	4050	4050	4050	4050	0
289	20240619	153000	428467555	4050	4050	4050	4050	793
290	20240619	152900	425255905	4050	4050	4050	4050	0
291	20240619	152800	425255905	4050	4050	4050	4050	0
292	20240619	152700	425255905	4050	4050	4050	4050	0
293	20240619	152600	425255905	4050	4050	4050	4050	0
294	20240619	152500	425255905	4050	4050	4050	4050	0
295	20240619	152400	425255905	4050	4050	4050	4050	0
296	20240619	152300	425255905	4050	4050	4050	4050	0
297	20240619	152200	425255905	4050	4050	4050	4050	0
298	20240619	152100	425255905	4050	4050	4050	4050	0
299	20240619	152000	425255905	4050	4050	4050	4050	0
300	20240619	151900	425255905	4050	4050	4065	4050	1458
301	20240619	151800	419347450	4065	4050	4065	4045	2068
302	20240619	151700	410968050	4065	4065	4065	4065	0
303	20240619	151600	410968050	4065	4065	4065	4065	170
304	20240619	151500	410277000	4065	4060	4065	4050	481
305	20240619	151400	408327635	4065	4060	4065	4060	8
306	20240619	151300	408295125	4055	4055	4055	4055	0
307	20240619	151200	408295125	4055	4055	4055	4055	0
308	20240619	151100	408295125	4055	4050	4065	4050	455
309	20240619	151000	406449420	4050	4050	4050	4050	600
310	20240619	150900	404019420	4065	4050	4065	4050	46
311	20240619	150800	403833030	4065	4055	4065	4055	307
312	20240619	150700	402588085	4055	4060	4065	4055	17
313	20240619	150600	402519030	4065	4065	4065	4065	0
314	20240619	150500	402519030	4065	4065	4065	4065	19
315	20240619	150400	402441795	4070	4065	4070	4065	86
316	20240619	150300	402092185	4065	4065	4065	4065	100
317	20240619	150200	401685685	4065	4065	4065	4065	1
318	20240619	150100	401681620	4065	4065	4065	4065	0
319	20240619	150000	401681620	4065	4060	4065	4060	7
320	20240619	145900	401653170	4055	4065	4065	4055	600
321	20240619	145800	399217125	4065	4065	4065	4065	7
322	20240619	145700	399188670	4065	4065	4065	4065	6
323	20240619	145600	399164280	4065	4065	4065	4065	201
324	20240619	145500	398347215	4065	4080	4080	4065	3
325	20240619	145400	398334990	4065	4065	4065	4065	1
326	20240619	145300	398330925	4080	4075	4080	4075	3
327	20240619	145200	398318695	4060	4060	4060	4060	0
328	20240619	145100	398318695	4060	4060	4060	4060	1
329	20240619	145000	398314635	4080	4060	4080	4060	1438
330	20240619	144900	392476335	4060	4060	4060	4060	0
331	20240619	144800	392476335	4060	4070	4070	4060	161
332	20240619	144700	391821375	4070	4070	4070	4070	259
333	20240619	144600	390767245	4055	4055	4055	4055	1
334	20240619	144500	390763190	4075	4055	4075	4055	372
335	20240619	144400	389254570	4055	4055	4055	4055	0
336	20240619	144300	389254570	4055	4070	4070	4055	230
337	20240619	144200	388321555	4075	4075	4075	4075	300
338	20240619	144100	387099055	4075	4075	4075	4075	0
339	20240619	144000	387099055	4075	4075	4075	4075	307
340	20240619	143900	385848030	4070	4070	4070	4070	0
341	20240619	143800	385848030	4070	4070	4070	4070	371
342	20240619	143700	384338060	4070	4070	4070	4070	0
343	20240619	143600	384338060	4070	4070	4070	4070	1
344	20240619	143500	384333990	4070	4070	4070	4070	2
345	20240619	143400	384325850	4055	4055	4055	4055	0
346	20240619	143300	384325850	4055	4055	4055	4055	0
347	20240619	143200	384325850	4055	4055	4055	4055	0
348	20240619	143100	384325850	4055	4055	4055	4055	0
349	20240619	143000	384325850	4055	4055	4055	4055	0
350	20240619	142900	384325850	4055	4065	4070	4055	967
351	20240619	142800	380403395	4065	4065	4065	4065	508
352	20240619	142700	378338375	4065	4065	4065	4065	0
353	20240619	142600	378338375	4065	4065	4065	4065	2
354	20240619	142500	378330245	4085	4085	4085	4085	0
355	20240619	142400	378330245	4085	4085	4085	4085	0
356	20240619	142300	378330245	4085	4085	4085	4085	5
357	20240619	142200	378309820	4085	4065	4085	4065	13
358	20240619	142100	378256955	4065	4065	4065	4065	360
359	20240619	142000	376793555	4085	4065	4085	4060	924
360	20240619	141900	373041215	4060	4060	4060	4060	0
361	20240619	141800	373041215	4060	4060	4060	4060	340
362	20240619	141700	371660815	4085	4085	4085	4085	0
363	20240619	141600	371660815	4085	4085	4085	4085	0
364	20240619	141500	371660815	4085	4085	4085	4085	0
365	20240619	141400	371660815	4085	4080	4085	4080	90
366	20240619	141300	371293590	4080	4080	4080	4080	0
367	20240619	141200	371293590	4080	4060	4080	4060	540
368	20240619	141100	369092990	4055	4080	4080	4055	507
369	20240619	141000	367036930	4060	4060	4060	4060	372
370	20240619	140900	365526610	4055	4075	4075	4055	546
371	20240619	140800	363312380	4080	4080	4080	4080	0
372	20240619	140700	363312380	4080	4080	4080	4080	0
373	20240619	140600	363312380	4080	4080	4080	4080	20
374	20240619	140500	363230780	4075	4075	4075	4075	40
375	20240619	140400	363067780	4075	4075	4075	4075	0
376	20240619	140300	363067780	4075	4075	4075	4075	27
377	20240619	140200	362957755	4080	4080	4080	4080	0
378	20240619	140100	362957755	4080	4080	4080	4080	0
379	20240619	140000	362957755	4080	4080	4080	4080	0
380	20240619	135900	362957755	4080	4080	4080	4080	1
381	20240619	135800	362953675	4080	4060	4080	4060	102
382	20240619	135700	362538535	4055	4055	4055	4055	50
383	20240619	135600	362335785	4055	4055	4055	4055	2
384	20240619	135500	362327675	4055	4055	4055	4055	0
385	20240619	135400	362327675	4055	4055	4055	4055	50
386	20240619	135300	362124925	4055	4055	4055	4055	60
387	20240619	135200	361881625	4055	4055	4055	4055	4
388	20240619	135100	361865405	4055	4055	4055	4055	224
389	20240619	135000	360957085	4055	4055	4055	4055	3
390	20240619	134900	360944920	4055	4050	4055	4050	31
391	20240619	134800	360819335	4050	4050	4050	4050	1
392	20240619	134700	360815285	4050	4050	4055	4050	184
393	20240619	134600	360070055	4050	4050	4050	4050	37
394	20240619	134500	359920205	4050	4050	4050	4050	6
395	20240619	134400	359895905	4050	4050	4050	4050	0
396	20240619	134300	359895905	4050	4050	4050	4050	0
397	20240619	134200	359895905	4050	4050	4050	4050	3
398	20240619	134100	359883755	4050	4050	4050	4050	0
399	20240619	134000	359883755	4050	4050	4050	4050	0
400	20240619	133900	359883755	4050	4050	4050	4050	1
401	20240619	133800	359879705	4045	4045	4045	4045	188
402	20240619	133700	359119245	4040	4040	4040	4040	13
403	20240619	133600	359066725	4045	4045	4045	4045	0
404	20240619	133500	359066725	4045	4045	4045	4045	12
405	20240619	133400	359018185	4035	4035	4035	4035	0
406	20240619	133300	359018185	4035	4035	4035	4035	0
407	20240619	133200	359018185	4035	4035	4035	4035	0
408	20240619	133100	359018185	4035	4045	4045	4035	221
409	20240619	133000	358126420	4050	4050	4050	4050	0
410	20240619	132900	358126420	4050	4050	4050	4050	0
411	20240619	132800	358126420	4050	4050	4050	4050	0
412	20240619	132700	358126420	4050	4050	4050	4050	0
413	20240619	132600	358126420	4050	4050	4050	4050	2
414	20240619	132500	358118320	4050	4050	4050	4050	100
415	20240619	132400	357713320	4050	4050	4050	4050	9
416	20240619	132300	357676870	4040	4050	4050	4040	303
417	20240619	132200	356450720	4050	4050	4050	4050	247
418	20240619	132100	355450370	4040	4050	4050	4040	305
419	20240619	132000	354218110	4040	4045	4050	4040	199
420	20240619	131900	353414110	4040	4035	4040	4035	763
421	20240619	131800	350335400	4035	4035	4035	4035	179
422	20240619	131700	349613135	4050	4055	4055	4050	235
423	20240619	131600	348661380	4050	4050	4050	4050	81
424	20240619	131500	348333330	4030	4050	4050	4030	303
425	20240619	131400	347106240	4050	4050	4050	4050	0
426	20240619	131300	347106240	4050	4050	4050	4045	14
427	20240619	131200	347049585	4050	4050	4050	4050	3
428	20240619	131100	347037435	4050	4025	4050	4025	10
429	20240619	131000	346996965	4050	4050	4050	4050	1
430	20240619	130900	346992915	4055	4055	4055	4055	0
431	20240619	130800	346992915	4055	4055	4055	4055	0
432	20240619	130700	346992915	4055	4055	4055	4055	1
433	20240619	130600	346988860	4020	4040	4040	4020	1000
434	20240619	130500	342959890	4055	4055	4055	4055	0
435	20240619	130400	342959890	4055	4055	4055	4055	0
436	20240619	130300	342959890	4055	4055	4055	4055	6
437	20240619	130200	342935560	4045	4045	4045	4045	740
438	20240619	130100	339942260	4040	4045	4045	4040	785
439	20240619	130000	336770435	4040	4040	4040	4040	72
440	20240619	125900	336479555	4045	4045	4045	4045	182
441	20240619	125800	335743365	4055	4055	4055	4055	0
442	20240619	125700	335743365	4055	4055	4055	4050	508
443	20240619	125600	333685945	4055	4055	4055	4055	0
444	20240619	125500	333685945	4055	4055	4055	4055	0
445	20240619	125400	333685945	4055	4055	4055	4055	0
446	20240619	125300	333685945	4055	4055	4055	4055	143
447	20240619	125200	333106080	4050	4050	4050	4050	127
448	20240619	125100	332591730	4045	4045	4045	4045	19
449	20240619	125000	332514875	4045	4050	4050	4045	235
450	20240619	124900	331563300	4050	4050	4050	4050	20
451	20240619	124800	331482300	4050	4050	4050	4050	5
452	20240619	124700	331462050	4055	4055	4055	4055	0
453	20240619	124600	331462050	4055	4055	4055	4055	0
454	20240619	124500	331462050	4055	4055	4055	4055	12
455	20240619	124400	331413390	4055	4040	4055	4040	343
456	20240619	124300	330027085	4040	4040	4040	4040	0
457	20240619	124200	330027085	4040	4040	4040	4040	0
458	20240619	124100	330027085	4040	4040	4040	4040	1000
459	20240619	124000	325987085	4050	4050	4050	4050	8
460	20240619	123900	325954685	4045	4045	4045	4045	0
461	20240619	123800	325954685	4045	4045	4045	4045	55
462	20240619	123700	325732210	4050	4050	4050	4050	0
463	20240619	123600	325732210	4050	4050	4050	4050	2
464	20240619	123500	325724110	4050	4050	4050	4050	0
465	20240619	123400	325724110	4050	4050	4050	4050	90
466	20240619	123300	325359610	4050	4045	4050	4045	260
467	20240619	123200	324307885	4040	4040	4040	4040	0
468	20240619	123100	324307885	4040	4040	4040	4040	0
469	20240619	123000	324307885	4040	4040	4040	4040	0
470	20240619	122900	324307885	4040	4040	4045	4040	57
471	20240619	122800	324077565	4040	4040	4040	4040	0
472	20240619	122700	324077565	4040	4040	4040	4040	0
473	20240619	122600	324077565	4040	4040	4040	4040	1
474	20240619	122500	324073525	4045	4045	4045	4045	1
475	20240619	122400	324069480	4040	4040	4040	4040	0
476	20240619	122300	324069480	4040	4040	4040	4040	415
477	20240619	122200	322392880	4030	4030	4030	4030	5
478	20240619	122100	322372730	4040	4030	4040	4030	248
479	20240619	122000	321373210	4035	4035	4035	4035	50
480	20240619	121900	321171460	4025	4030	4030	4025	501
481	20240619	121800	319152435	4030	4030	4030	4030	435
482	20240619	121700	317399385	4020	4020	4020	4020	398
483	20240619	121600	315799425	4020	4020	4020	4020	1
484	20240619	121500	315795405	4050	4045	4050	4040	92
485	20240619	121400	315423260	4050	4050	4050	4050	441
486	20240619	121300	313637210	4050	4050	4050	4050	62
487	20240619	121200	313386110	4055	4055	4055	4055	20
488	20240619	121100	313305010	4060	4060	4060	4060	0
489	20240619	121000	313305010	4060	4040	4060	4040	470
490	20240619	120900	311405890	4035	4035	4035	4035	822
491	20240619	120800	308089120	4035	4030	4035	4030	50
492	20240619	120700	307887595	4030	4030	4030	4030	0
493	20240619	120600	307887595	4030	4030	4030	4030	0
494	20240619	120500	307887595	4030	4030	4030	4030	1
495	20240619	120400	307883565	4030	4030	4030	4030	10
496	20240619	120300	307843265	4030	4030	4030	4030	14
497	20240619	120200	307786845	4030	4010	4030	4010	576
498	20240619	120100	305466925	4010	4010	4010	4010	0
499	20240619	120000	305466925	4010	4010	4010	4010	15
500	20240619	115900	305406775	4035	4035	4035	4035	2
501	20240619	115800	305398705	4035	4035	4035	4035	0
502	20240619	115700	305398705	4035	4015	4035	4015	500
503	20240619	115600	303387975	4015	4015	4020	4005	524
504	20240619	115500	301284120	4000	4000	4000	4000	308
505	20240619	115400	300052120	4015	4015	4015	4015	10
506	20240619	115300	300011970	4015	4025	4025	3995	3167
507	20240619	115200	287343300	4025	4030	4030	3995	8841
508	20240619	115100	251963645	4030	4015	4030	3995	16594
509	20240619	115000	185535405	4015	4030	4030	4015	2000
510	20240619	114900	177495815	4025	4025	4025	4025	0
511	20240619	114800	177495815	4025	4025	4025	4025	1
512	20240619	114700	177491790	4040	4040	4040	4040	0
513	20240619	114600	177491790	4040	4035	4040	4035	12
514	20240619	114500	177443345	4040	4040	4040	4020	8
515	20240619	114400	177411045	4020	4025	4025	4015	360
516	20240619	114300	175963740	4045	4025	4045	4020	2210
517	20240619	114200	167074305	4030	4030	4030	4030	800
518	20240619	114100	163850305	4025	4025	4025	4025	0
519	20240619	114000	163850305	4025	4025	4025	4025	0
520	20240619	113900	163850305	4025	4025	4025	4025	898
521	20240619	113800	160235855	4025	4035	4035	4025	1040
522	20240619	113700	156043755	4035	4040	4040	4035	1112
523	20240619	113600	151555335	4035	4035	4035	4035	1
524	20240619	113500	151551300	4055	4040	4055	4040	256
525	20240619	113400	150516430	4040	4045	4045	4040	25
526	20240619	113300	150415415	4040	4040	4040	4040	18
527	20240619	113200	150342695	4035	4040	4040	4035	56
528	20240619	113100	150116505	4040	4040	4040	4040	0
529	20240619	113000	150116505	4040	4040	4040	4040	0
530	20240619	112900	150116505	4040	4040	4040	4040	49
531	20240619	112800	149918545	4065	4040	4065	4040	123
532	20240619	112700	149421325	4040	4040	4040	4040	0
533	20240619	112600	149421325	4040	4050	4050	4040	401
534	20240619	112500	147801260	4055	4055	4055	4055	0
535	20240619	112400	147801260	4055	4040	4055	4040	805
536	20240619	112300	144549045	4040	4040	4040	4040	1040
537	20240619	112200	140347445	4040	4045	4045	4040	2706
538	20240619	112100	129409825	4045	4045	4045	4045	1
539	20240619	112000	129405780	4050	4055	4055	4050	1625
540	20240619	111900	122824035	4075	4075	4075	4075	0
541	20240619	111800	122824035	4075	4055	4075	4055	300
542	20240619	111700	121605820	4055	4055	4055	4055	74
543	20240619	111600	121305750	4060	4060	4060	4060	100
544	20240619	111500	120899750	4060	4060	4060	4060	0
545	20240619	111400	120899750	4060	4060	4060	4060	103
546	20240619	111300	120481570	4060	4060	4060	4060	19
547	20240619	111200	120404430	4060	4055	4060	4055	405
548	20240619	111100	118762110	4055	4065	4065	4055	1618
549	20240619	111000	112195520	4060	4060	4060	4060	0
550	20240619	110900	112195520	4060	4060	4060	4060	300
551	20240619	110800	110977520	4080	4080	4080	4080	50
552	20240619	110700	110773520	4080	4075	4080	4075	21
553	20240619	110600	110687875	4060	4060	4060	4060	613
554	20240619	110500	108199095	4065	4065	4065	4065	1240
555	20240619	110400	103158495	4075	4075	4075	4075	2
556	20240619	110300	103150345	4065	4065	4065	4065	0
557	20240619	110200	103150345	4065	4065	4065	4065	523
558	20240619	110100	101024350	4065	4065	4065	4065	1
559	20240619	110000	101020285	4065	4065	4065	4065	0
560	20240619	105900	101020285	4065	4065	4065	4065	0
561	20240619	105800	101020285	4065	4065	4065	4065	1
562	20240619	105700	101016220	4085	4085	4085	4085	73
563	20240619	105600	100718015	4085	4085	4085	4085	1
564	20240619	105500	100713930	4065	4065	4065	4065	2
565	20240619	105400	100705800	4065	4065	4065	4065	0
566	20240619	105300	100705800	4065	4065	4065	4065	0
567	20240619	105200	100705800	4065	4065	4065	4065	199
568	20240619	105100	99896865	4065	4065	4065	4065	0
569	20240619	105000	99896865	4065	4075	4080	4065	3
570	20240619	104900	99884645	4065	4065	4065	4065	0
571	20240619	104800	99884645	4065	4065	4065	4065	8
572	20240619	104700	99852125	4065	4070	4070	4065	8
573	20240619	104600	99819575	4070	4085	4085	4070	57
574	20240619	104500	99586745	4070	4070	4070	4070	1
575	20240619	104400	99582675	4065	4065	4065	4065	0
576	20240619	104300	99582675	4065	4065	4065	4065	0
577	20240619	104200	99582675	4065	4065	4065	4065	0
578	20240619	104100	99582675	4065	4070	4070	4065	4
579	20240619	104000	99566400	4075	4075	4075	4075	0
580	20240619	103900	99566400	4075	4075	4075	4075	6
581	20240619	103800	99541950	4075	4085	4085	4075	3
582	20240619	103700	99529710	4085	4085	4085	4085	0
583	20240619	103600	99529710	4085	4085	4085	4085	1
584	20240619	103500	99525625	4065	4065	4065	4065	3
585	20240619	103400	99513430	4070	4070	4070	4070	1
586	20240619	103300	99509360	4065	4065	4065	4065	0
587	20240619	103200	99509360	4065	4065	4065	4065	0
588	20240619	103100	99509360	4065	4065	4065	4065	0
589	20240619	103000	99509360	4065	4065	4065	4065	120
590	20240619	102900	99021560	4065	4065	4065	4065	0
591	20240619	102800	99021560	4065	4065	4065	4065	0
592	20240619	102700	99021560	4065	4065	4065	4065	0
593	20240619	102600	99021560	4065	4065	4065	4065	0
594	20240619	102500	99021560	4065	4065	4065	4065	20
595	20240619	102400	98940260	4090	4090	4090	4090	0
596	20240619	102300	98940260	4090	4090	4090	4090	0
597	20240619	102200	98940260	4090	4090	4090	4090	0
598	20240619	102100	98940260	4090	4090	4090	4090	0
599	20240619	102000	98940260	4090	4090	4090	4090	0
600	20240619	101900	98940260	4090	4070	4090	4070	139
601	20240619	101800	98373670	4065	4065	4065	4065	0
602	20240619	101700	98373670	4065	4065	4065	4065	39
603	20240619	101600	98215135	4065	4065	4065	4065	101
604	20240619	101500	97804570	4060	4060	4060	4060	0
605	20240619	101400	97804570	4060	4065	4065	4060	250
606	20240619	101300	96789520	4065	4070	4070	4065	46
607	20240619	101200	96602405	4070	4075	4075	4065	1157
608	20240619	101100	91894080	4075	4080	4080	4070	281
609	20240619	101000	90750305	4080	4095	4095	4075	8
610	20240619	100900	90717660	4075	4080	4090	4075	118
611	20240619	100800	90236735	4100	4100	4100	4100	1
612	20240619	100700	90232635	4100	4095	4100	4095	8
613	20240619	100600	90199840	4090	4080	4090	4080	50
614	20240619	100500	89995595	4080	4080	4080	4080	0
615	20240619	100400	89995595	4080	4080	4080	4080	300
616	20240619	100300	88771595	4080	4080	4080	4080	0
617	20240619	100200	88771595	4080	4080	4080	4080	10
618	20240619	100100	88730795	4085	4100	4100	4085	74
619	20240619	100000	88427410	4100	4070	4100	4065	2062
620	20240619	095900	80034725	4065	4065	4065	4060	2858
621	20240619	095800	68417955	4065	4065	4065	4065	21
622	20240619	095700	68332590	4065	4065	4065	4065	13
623	20240619	095600	68279745	4065	4070	4070	4065	205
624	20240619	095500	67446360	4070	4070	4070	4070	24
625	20240619	095400	67348680	4070	4075	4080	4070	1585
626	20240619	095300	60896175	4075	4075	4075	4075	200
627	20240619	095200	60081175	4075	4075	4075	4075	0
628	20240619	095100	60081175	4075	4075	4075	4075	0
629	20240619	095000	60081175	4075	4075	4075	4075	17
630	20240619	094900	60011900	4080	4080	4080	4080	0
631	20240619	094800	60011900	4080	4080	4080	4080	17
632	20240619	094700	59942540	4080	4080	4080	4080	0
633	20240619	094600	59942540	4080	4080	4080	4080	310
634	20240619	094500	58677740	4080	4080	4080	4080	27
635	20240619	094400	58567580	4080	4080	4080	4080	175
636	20240619	094300	57853580	4080	4080	4080	4080	0
637	20240619	094200	57853580	4080	4080	4080	4075	674
638	20240619	094100	55105410	4080	4080	4080	4080	1
639	20240619	094000	55101330	4075	4080	4080	4075	57
640	20240619	093900	54868820	4080	4080	4080	4080	140
641	20240619	093800	54297620	4080	4080	4080	4080	25
642	20240619	093700	54195620	4080	4090	4090	4080	357
643	20240619	093600	52738980	4080	4080	4080	4080	34
644	20240619	093500	52600260	4080	4080	4080	4080	120
645	20240619	093400	52110660	4075	4075	4075	4075	0
646	20240619	093300	52110660	4075	4075	4075	4075	48
647	20240619	093200	51915060	4075	4085	4085	4075	904
648	20240619	093100	48226500	4100	4100	4100	4100	31
649	20240619	093000	48099400	4100	4085	4100	4085	299
650	20240619	092900	46877820	4085	4090	4090	4085	753
651	20240619	092800	43801050	4090	4090	4090	4090	26
652	20240619	092700	43694710	4085	4090	4090	4085	563
653	20240619	092600	41392540	4100	4095	4100	4095	3
654	20240619	092500	41380250	4090	4090	4090	4090	92
655	20240619	092400	41003970	4095	4100	4100	4095	539
656	20240619	092300	38794720	4100	4105	4110	4100	12
657	20240619	092200	38745470	4100	4095	4100	4095	859
658	20240619	092100	35225930	4095	4105	4105	4095	836
659	20240619	092000	31800825	4105	4100	4105	4100	200
660	20240619	091900	30980325	4105	4105	4105	4105	201
661	20240619	091800	30155220	4105	4105	4105	4105	48
662	20240619	091700	29958180	4105	4105	4105	4105	100
663	20240619	091600	29547680	4100	4105	4105	4100	160
664	20240619	091500	28891155	4105	4105	4110	4105	398
665	20240619	091400	27257345	4095	4095	4095	4095	0
666	20240619	091300	27257345	4095	4095	4095	4095	0
667	20240619	091200	27257345	4095	4095	4095	4095	452
668	20240619	091100	25406405	4095	4110	4110	4095	1209
669	20240619	091000	20455385	4100	4100	4110	4095	2175
670	20240619	090900	11537945	4100	4100	4100	4100	81
671	20240619	090800	11205845	4095	4090	4095	4090	821
672	20240619	090700	7846665	4090	4085	4090	4085	250
673	20240619	090600	6825265	4085	4085	4085	4085	0
674	20240619	090500	6825265	4085	4085	4085	4085	225
675	20240619	090400	5906140	4090	4090	4090	4090	50
676	20240619	090300	5701640	4090	4090	4090	4090	521
677	20240619	090200	3570750	4080	4090	4090	4080	176
678	20240619	090100	2850920	4110	4110	4110	4110	0
679	20240619	090000	2850920	4110	4090	4110	4090	437