KissMeData/192410/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	203100	43710320	9240	9240	9240	9240	9
3	20240620	203000	43710320	9240	9240	9240	9240	0
4	20240620	202900	43710320	9240	9240	9240	9240	0
5	20240620	202800	43710320	9240	9240	9240	9240	0
6	20240620	202700	43710320	9240	9240	9240	9240	0
7	20240620	202600	43710320	9240	9240	9240	9240	0
8	20240620	202500	43710320	9240	9240	9240	9240	0
9	20240620	202400	43710320	9240	9240	9240	9240	0
10	20240620	202300	43710320	9240	9240	9240	9240	0
11	20240620	202200	43710320	9240	9240	9240	9240	0
12	20240620	202100	43710320	9240	9240	9240	9240	0
13	20240620	202000	43710320	9240	9240	9240	9240	0
14	20240620	201900	43710320	9240	9240	9240	9240	0
15	20240620	201800	43710320	9240	9240	9240	9240	0
16	20240620	201700	43710320	9240	9240	9240	9240	0
17	20240620	201600	43710320	9240	9240	9240	9240	0
18	20240620	201500	43710320	9240	9240	9240	9240	0
19	20240620	201400	43710320	9240	9240	9240	9240	0
20	20240620	201300	43710320	9240	9240	9240	9240	0
21	20240620	201200	43710320	9240	9240	9240	9240	0
22	20240620	201100	43710320	9240	9240	9240	9240	0
23	20240620	201000	43710320	9240	9240	9240	9240	0
24	20240620	200900	43710320	9240	9240	9240	9240	0
25	20240620	200800	43710320	9240	9240	9240	9240	0
26	20240620	200700	43710320	9240	9240	9240	9240	0
27	20240620	200600	43710320	9240	9240	9240	9240	0
28	20240620	200500	43710320	9240	9240	9240	9240	0
29	20240620	200400	43710320	9240	9240	9240	9240	0
30	20240620	200300	43710320	9240	9240	9240	9240	0
31	20240620	200200	43710320	9240	9240	9240	9240	0
32	20240620	200100	43710320	9240	9240	9240	9240	9
33	20240620	200000	43710320	9240	9240	9240	9240	0
34	20240620	195900	43710320	9240	9240	9240	9240	0
35	20240620	195800	43710320	9240	9240	9240	9240	0
36	20240620	195700	43710320	9240	9240	9240	9240	0
37	20240620	195600	43710320	9240	9240	9240	9240	0
38	20240620	195500	43710320	9240	9240	9240	9240	0
39	20240620	195400	43710320	9240	9240	9240	9240	0
40	20240620	195300	43710320	9240	9240	9240	9240	0
41	20240620	195200	43710320	9240	9240	9240	9240	0
42	20240620	195100	43710320	9240	9240	9240	9240	0
43	20240620	195000	43710320	9240	9240	9240	9240	0
44	20240620	194900	43710320	9240	9240	9240	9240	0
45	20240620	194800	43710320	9240	9240	9240	9240	0
46	20240620	194700	43710320	9240	9240	9240	9240	0
47	20240620	194600	43710320	9240	9240	9240	9240	0
48	20240620	194500	43710320	9240	9240	9240	9240	0
49	20240620	194400	43710320	9240	9240	9240	9240	0
50	20240620	194300	43710320	9240	9240	9240	9240	0
51	20240620	194200	43710320	9240	9240	9240	9240	0
52	20240620	194100	43710320	9240	9240	9240	9240	0
53	20240620	194000	43710320	9240	9240	9240	9240	0
54	20240620	193900	43710320	9240	9240	9240	9240	0
55	20240620	193800	43710320	9240	9240	9240	9240	0
56	20240620	193700	43710320	9240	9240	9240	9240	0
57	20240620	193600	43710320	9240	9240	9240	9240	0
58	20240620	193500	43710320	9240	9240	9240	9240	0
59	20240620	193400	43710320	9240	9240	9240	9240	0
60	20240620	193300	43710320	9240	9240	9240	9240	0
61	20240620	193200	43710320	9240	9240	9240	9240	0
62	20240620	193100	43710320	9240	9240	9240	9240	9
63	20240620	193000	43710320	9240	9240	9240	9240	0
64	20240620	192900	43710320	9240	9240	9240	9240	0
65	20240620	192800	43710320	9240	9240	9240	9240	0
66	20240620	192700	43710320	9240	9240	9240	9240	0
67	20240620	192600	43710320	9240	9240	9240	9240	0
68	20240620	192500	43710320	9240	9240	9240	9240	0
69	20240620	192400	43710320	9240	9240	9240	9240	0
70	20240620	192300	43710320	9240	9240	9240	9240	0
71	20240620	192200	43710320	9240	9240	9240	9240	0
72	20240620	192100	43710320	9240	9240	9240	9240	0
73	20240620	192000	43710320	9240	9240	9240	9240	0
74	20240620	191900	43710320	9240	9240	9240	9240	0
75	20240620	191800	43710320	9240	9240	9240	9240	0
76	20240620	191700	43710320	9240	9240	9240	9240	0
77	20240620	191600	43710320	9240	9240	9240	9240	0
78	20240620	191500	43710320	9240	9240	9240	9240	0
79	20240620	191400	43710320	9240	9240	9240	9240	0
80	20240620	191300	43710320	9240	9240	9240	9240	0
81	20240620	191200	43710320	9240	9240	9240	9240	0
82	20240620	191100	43710320	9240	9240	9240	9240	0
83	20240620	191000	43710320	9240	9240	9240	9240	0
84	20240620	190900	43710320	9240	9240	9240	9240	0
85	20240620	190800	43710320	9240	9240	9240	9240	0
86	20240620	190700	43710320	9240	9240	9240	9240	0
87	20240620	190600	43710320	9240	9240	9240	9240	0
88	20240620	190500	43710320	9240	9240	9240	9240	0
89	20240620	190400	43710320	9240	9240	9240	9240	0
90	20240620	190300	43710320	9240	9240	9240	9240	0
91	20240620	190200	43710320	9240	9240	9240	9240	0
92	20240620	190100	43710320	9240	9240	9240	9240	9
93	20240620	190000	43710320	9240	9240	9240	9240	0
94	20240620	185900	43710320	9240	9240	9240	9240	0
95	20240620	185800	43710320	9240	9240	9240	9240	0
96	20240620	185700	43710320	9240	9240	9240	9240	0
97	20240620	185600	43710320	9240	9240	9240	9240	0
98	20240620	185500	43710320	9240	9240	9240	9240	0
99	20240620	185400	43710320	9240	9240	9240	9240	0
100	20240620	185300	43710320	9240	9240	9240	9240	0
101	20240620	185200	43710320	9240	9240	9240	9240	0
102	20240620	185100	43710320	9240	9240	9240	9240	0
103	20240620	185000	43710320	9240	9240	9240	9240	0
104	20240620	184900	43710320	9240	9240	9240	9240	0
105	20240620	184800	43710320	9240	9240	9240	9240	0
106	20240620	184700	43710320	9240	9240	9240	9240	0
107	20240620	184600	43710320	9240	9240	9240	9240	0
108	20240620	184500	43710320	9240	9240	9240	9240	0
109	20240620	184400	43710320	9240	9240	9240	9240	0
110	20240620	184300	43710320	9240	9240	9240	9240	0
111	20240620	184200	43710320	9240	9240	9240	9240	0
112	20240620	184100	43710320	9240	9240	9240	9240	0
113	20240620	184000	43710320	9240	9240	9240	9240	0
114	20240620	183900	43710320	9240	9240	9240	9240	0
115	20240620	183800	43710320	9240	9240	9240	9240	0
116	20240620	183700	43710320	9240	9240	9240	9240	0
117	20240620	183600	43710320	9240	9240	9240	9240	0
118	20240620	183500	43710320	9240	9240	9240	9240	0
119	20240620	183400	43710320	9240	9240	9240	9240	0
120	20240620	183300	43710320	9240	9240	9240	9240	0
121	20240620	183200	43710320	9240	9240	9240	9240	0
122	20240620	183100	43710320	9240	9240	9240	9240	9
123	20240620	183000	43710320	9240	9240	9240	9240	0
124	20240620	182900	43710320	9240	9240	9240	9240	0
125	20240620	182800	43710320	9240	9240	9240	9240	0
126	20240620	182700	43710320	9240	9240	9240	9240	0
127	20240620	182600	43710320	9240	9240	9240	9240	0
128	20240620	182500	43710320	9240	9240	9240	9240	0
129	20240620	182400	43710320	9240	9240	9240	9240	0
130	20240620	182300	43710320	9240	9240	9240	9240	0
131	20240620	182200	43710320	9240	9240	9240	9240	0
132	20240620	182100	43710320	9240	9240	9240	9240	0
133	20240620	182000	43710320	9240	9240	9240	9240	0
134	20240620	181900	43710320	9240	9240	9240	9240	0
135	20240620	181800	43710320	9240	9240	9240	9240	0
136	20240620	181700	43710320	9240	9240	9240	9240	0
137	20240620	181600	43710320	9240	9240	9240	9240	0
138	20240620	181500	43710320	9240	9240	9240	9240	0
139	20240620	181400	43710320	9240	9240	9240	9240	0
140	20240620	181300	43710320	9240	9240	9240	9240	0
141	20240620	181200	43710320	9240	9240	9240	9240	0
142	20240620	181100	43710320	9240	9240	9240	9240	0
143	20240620	181000	43710320	9240	9240	9240	9240	0
144	20240620	180900	43710320	9240	9240	9240	9240	0
145	20240620	180800	43710320	9240	9240	9240	9240	0
146	20240620	180700	43710320	9240	9240	9240	9240	0
147	20240620	180600	43710320	9240	9240	9240	9240	0
148	20240620	180500	43710320	9240	9240	9240	9240	0
149	20240620	180400	43710320	9240	9240	9240	9240	0
150	20240620	180300	43710320	9240	9240	9240	9240	0
151	20240620	180200	43710320	9240	9240	9240	9240	0
152	20240620	180100	43710320	9240	9240	9240	9240	9
153	20240620	180000	43710320	9240	9240	9240	9240	0
154	20240620	175900	43710320	9240	9240	9240	9240	0
155	20240620	175800	43710320	9240	9240	9240	9240	0
156	20240620	175700	43710320	9240	9240	9240	9240	0
157	20240620	175600	43710320	9240	9240	9240	9240	0
158	20240620	175500	43710320	9240	9240	9240	9240	0
159	20240620	175400	43710320	9240	9240	9240	9240	0
160	20240620	175300	43710320	9240	9240	9240	9240	0
161	20240620	175200	43710320	9240	9240	9240	9240	0
162	20240620	175100	43710320	9240	9240	9240	9240	0
163	20240620	175000	43710320	9240	9240	9240	9240	0
164	20240620	174900	43710320	9240	9240	9240	9240	0
165	20240620	174800	43710320	9240	9240	9240	9240	0
166	20240620	174700	43710320	9240	9240	9240	9240	0
167	20240620	174600	43710320	9240	9240	9240	9240	0
168	20240620	174500	43710320	9240	9240	9240	9240	0
169	20240620	174400	43710320	9240	9240	9240	9240	0
170	20240620	174300	43710320	9240	9240	9240	9240	0
171	20240620	174200	43710320	9240	9240	9240	9240	0
172	20240620	174100	43710320	9240	9240	9240	9240	0
173	20240620	174000	43710320	9240	9240	9240	9240	0
174	20240620	173900	43710320	9240	9240	9240	9240	0
175	20240620	173800	43710320	9240	9240	9240	9240	0
176	20240620	173700	43710320	9240	9240	9240	9240	0
177	20240620	173600	43710320	9240	9240	9240	9240	0
178	20240620	173500	43710320	9240	9240	9240	9240	0
179	20240620	173400	43710320	9240	9240	9240	9240	0
180	20240620	173300	43710320	9240	9240	9240	9240	0
181	20240620	173200	43710320	9240	9240	9240	9240	0
182	20240620	173100	43710320	9240	9240	9240	9240	9
183	20240620	173000	43710320	9240	9240	9240	9240	0
184	20240620	172900	43710320	9240	9240	9240	9240	0
185	20240620	172800	43710320	9240	9240	9240	9240	0
186	20240620	172700	43710320	9240	9240	9240	9240	0
187	20240620	172600	43710320	9240	9240	9240	9240	0
188	20240620	172500	43710320	9240	9240	9240	9240	0
189	20240620	172400	43710320	9240	9240	9240	9240	0
190	20240620	172300	43710320	9240	9240	9240	9240	0
191	20240620	172200	43710320	9240	9240	9240	9240	0
192	20240620	172100	43710320	9240	9240	9240	9240	0
193	20240620	172000	43710320	9240	9240	9240	9240	0
194	20240620	171900	43710320	9240	9240	9240	9240	0
195	20240620	171800	43710320	9240	9240	9240	9240	0
196	20240620	171700	43710320	9240	9240	9240	9240	0
197	20240620	171600	43710320	9240	9240	9240	9240	0
198	20240620	171500	43710320	9240	9240	9240	9240	0
199	20240620	171400	43710320	9240	9240	9240	9240	0
200	20240620	171300	43710320	9240	9240	9240	9240	0
201	20240620	171200	43710320	9240	9240	9240	9240	0
202	20240620	171100	43710320	9240	9240	9240	9240	0
203	20240620	171000	43710320	9240	9240	9240	9240	0
204	20240620	170900	43710320	9240	9240	9240	9240	0
205	20240620	170800	43710320	9240	9240	9240	9240	0
206	20240620	170700	43710320	9240	9240	9240	9240	0
207	20240620	170600	43710320	9240	9240	9240	9240	0
208	20240620	170500	43710320	9240	9240	9240	9240	0
209	20240620	170400	43710320	9240	9240	9240	9240	0
210	20240620	170300	43710320	9240	9240	9240	9240	0
211	20240620	170200	43710320	9240	9240	9240	9240	0
212	20240620	170100	43710320	9240	9240	9240	9240	9
213	20240620	170000	43710320	9240	9240	9240	9240	0
214	20240620	165900	43710320	9240	9240	9240	9240	0
215	20240620	165800	43710320	9240	9240	9240	9240	0
216	20240620	165700	43710320	9240	9240	9240	9240	0
217	20240620	165600	43710320	9240	9240	9240	9240	0
218	20240620	165500	43710320	9240	9240	9240	9240	0
219	20240620	165400	43710320	9240	9240	9240	9240	0
220	20240620	165300	43710320	9240	9240	9240	9240	0
221	20240620	165200	43710320	9240	9240	9240	9240	0
222	20240620	165100	43710320	9240	9240	9240	9240	0
223	20240620	165000	43710320	9240	9240	9240	9240	0
224	20240620	164900	43710320	9240	9240	9240	9240	0
225	20240620	164800	43710320	9240	9240	9240	9240	0
226	20240620	164700	43710320	9240	9240	9240	9240	0
227	20240620	164600	43710320	9240	9240	9240	9240	0
228	20240620	164500	43710320	9240	9240	9240	9240	0
229	20240620	164400	43710320	9240	9240	9240	9240	0
230	20240620	164300	43710320	9240	9240	9240	9240	0
231	20240620	164200	43710320	9240	9240	9240	9240	0
232	20240620	164100	43710320	9240	9240	9240	9240	0
233	20240620	164000	43710320	9240	9240	9240	9240	0
234	20240620	163900	43710320	9240	9240	9240	9240	0
235	20240620	163800	43710320	9240	9240	9240	9240	0
236	20240620	163700	43710320	9240	9240	9240	9240	0
237	20240620	163600	43710320	9240	9240	9240	9240	0
238	20240620	163500	43710320	9240	9240	9240	9240	0
239	20240620	163400	43710320	9240	9240	9240	9240	0
240	20240620	163300	43710320	9240	9240	9240	9240	0
241	20240620	163200	43710320	9240	9240	9240	9240	0
242	20240620	163100	43710320	9240	9240	9240	9240	9
243	20240620	163000	43710320	9240	9240	9240	9240	0
244	20240620	162900	43710320	9240	9240	9240	9240	0
245	20240620	162800	43710320	9240	9240	9240	9240	0
246	20240620	162700	43710320	9240	9240	9240	9240	0
247	20240620	162600	43710320	9240	9240	9240	9240	0
248	20240620	162500	43710320	9240	9240	9240	9240	0
249	20240620	162400	43710320	9240	9240	9240	9240	0
250	20240620	162300	43710320	9240	9240	9240	9240	0
251	20240620	162200	43710320	9240	9240	9240	9240	0
252	20240620	162100	43710320	9240	9240	9240	9240	0
253	20240620	162000	43710320	9240	9240	9240	9240	0
254	20240620	161900	43710320	9240	9240	9240	9240	0
255	20240620	161800	43710320	9240	9240	9240	9240	0
256	20240620	161700	43710320	9240	9240	9240	9240	0
257	20240620	161600	43710320	9240	9240	9240	9240	0
258	20240620	161500	43710320	9240	9240	9240	9240	0
259	20240620	161400	43710320	9240	9240	9240	9240	0
260	20240620	161300	43710320	9240	9240	9240	9240	0
261	20240620	161200	43710320	9240	9240	9240	9240	0
262	20240620	161100	43710320	9240	9240	9240	9240	0
263	20240620	161000	43710320	9240	9240	9240	9240	0
264	20240620	160900	43710320	9240	9240	9240	9240	0
265	20240620	160800	43710320	9240	9240	9240	9240	0
266	20240620	160700	43710320	9240	9240	9240	9240	0
267	20240620	160600	43710320	9240	9240	9240	9240	0
268	20240620	160500	43710320	9240	9240	9240	9240	0
269	20240620	160400	43710320	9240	9240	9240	9240	0
270	20240620	160300	43710320	9240	9240	9240	9240	0
271	20240620	160200	43710320	9240	9240	9240	9240	0
272	20240620	160100	43710320	9240	9240	9240	9240	9
273	20240620	160000	43710320	9240	9240	9240	9240	0
274	20240620	155900	43710320	9240	9240	9240	9240	0
275	20240620	155800	43710320	9240	9240	9240	9240	0
276	20240620	155700	43710320	9240	9240	9240	9240	0
277	20240620	155600	43710320	9240	9240	9240	9240	0
278	20240620	155500	43710320	9240	9240	9240	9240	0
279	20240620	155400	43710320	9240	9240	9240	9240	0
280	20240620	155300	43710320	9240	9240	9240	9240	0
281	20240620	155200	43710320	9240	9240	9240	9240	0
282	20240620	155100	43710320	9240	9240	9240	9240	0
283	20240620	155000	43710320	9240	9240	9240	9240	0
284	20240620	154900	43710320	9240	9240	9240	9240	0
285	20240620	154800	43710320	9240	9240	9240	9240	0
286	20240620	154700	43710320	9240	9240	9240	9240	0
287	20240620	154600	43710320	9240	9240	9240	9240	0
288	20240620	154500	43710320	9240	9240	9240	9240	0
289	20240620	154400	43710320	9240	9240	9240	9240	0
290	20240620	154300	43710320	9240	9240	9240	9240	0
291	20240620	154200	43710320	9240	9240	9240	9240	0
292	20240620	154100	43710320	9240	9240	9240	9240	0
293	20240620	154000	43710320	9240	9240	9240	9240	0
294	20240620	153900	43710320	9240	9240	9240	9240	0
295	20240620	153800	43710320	9240	9240	9240	9240	0
296	20240620	153700	43710320	9240	9240	9240	9240	0
297	20240620	153600	43710320	9240	9240	9240	9240	0
298	20240620	153500	43710320	9240	9240	9240	9240	0
299	20240620	153400	43710320	9240	9240	9240	9240	0
300	20240620	153300	43710320	9240	9240	9240	9240	0
301	20240620	153200	43710320	9240	9240	9240	9240	0
302	20240620	153100	43710320	9240	9240	9240	9240	9
303	20240620	153000	43710320	9240	9240	9240	9240	9
304	20240620	152900	43627160	9250	9250	9250	9250	0
305	20240620	152800	43627160	9250	9250	9250	9250	0
306	20240620	152700	43627160	9250	9250	9250	9250	0
307	20240620	152600	43627160	9250	9250	9250	9250	0
308	20240620	152500	43627160	9250	9250	9250	9250	0
309	20240620	152400	43627160	9250	9250	9250	9250	0
310	20240620	152300	43627160	9250	9250	9250	9250	0
311	20240620	152200	43627160	9250	9250	9250	9250	0
312	20240620	152100	43627160	9250	9250	9250	9250	0
313	20240620	152000	43627160	9250	9250	9250	9250	0
314	20240620	151900	43627160	9250	9250	9250	9250	0
315	20240620	151800	43627160	9250	9250	9250	9250	0
316	20240620	151700	43627160	9250	9250	9250	9250	0
317	20240620	151600	43627160	9250	9250	9250	9250	0
318	20240620	151500	43627160	9250	9250	9250	9250	0
319	20240620	151400	43627160	9250	9250	9250	9250	0
320	20240620	151300	43627160	9250	9250	9250	9250	0
321	20240620	151200	43627160	9250	9250	9250	9250	0
322	20240620	151100	43627160	9250	9250	9250	9250	0
323	20240620	151000	43627160	9250	9250	9250	9250	0
324	20240620	150900	43627160	9250	9250	9250	9250	0
325	20240620	150800	43627160	9250	9250	9250	9250	116
326	20240620	150700	42554160	9250	9250	9250	9250	13
327	20240620	150600	42433910	9250	9240	9250	9240	94
328	20240620	150500	41564610	9230	9220	9230	9220	77
329	20240620	150400	40853930	9230	9150	9230	9150	120
330	20240620	150300	39749790	9150	9150	9150	9150	1
331	20240620	150200	39740640	9100	9100	9100	9100	0
332	20240620	150100	39740640	9100	9100	9100	9100	0
333	20240620	150000	39740640	9100	9100	9100	9100	0
334	20240620	145900	39740640	9100	9100	9100	9100	0
335	20240620	145800	39740640	9100	9100	9100	9100	0
336	20240620	145700	39740640	9100	9100	9100	9100	45
337	20240620	145600	39331140	9110	9120	9120	9110	210
338	20240620	145500	37418020	9120	9130	9130	9120	50
339	20240620	145400	36961940	9240	9240	9240	9240	0
340	20240620	145300	36961940	9240	9240	9240	9240	0
341	20240620	145200	36961940	9240	9240	9240	9240	0
342	20240620	145100	36961940	9240	9240	9240	9240	0
343	20240620	145000	36961940	9240	9240	9240	9240	0
344	20240620	144900	36961940	9240	9240	9240	9240	0
345	20240620	144800	36961940	9240	9240	9240	9240	0
346	20240620	144700	36961940	9240	9240	9240	9240	8
347	20240620	144600	36888020	9240	9220	9240	9220	327
348	20240620	144500	33866690	9240	9240	9240	9240	0
349	20240620	144400	33866690	9240	9240	9240	9240	0
350	20240620	144300	33866690	9240	9240	9240	9240	0
351	20240620	144200	33866690	9240	9240	9240	9240	0
352	20240620	144100	33866690	9240	9240	9240	9240	0
353	20240620	144000	33866690	9240	9240	9240	9240	0
354	20240620	143900	33866690	9240	9240	9240	9240	0
355	20240620	143800	33866690	9240	9110	9240	9110	234
356	20240620	143700	31725460	9100	9100	9100	9100	0
357	20240620	143600	31725460	9100	9100	9100	9100	5
358	20240620	143500	31679960	9090	9090	9090	9090	3
359	20240620	143400	31652690	9090	9100	9100	9090	27
360	20240620	143300	31407020	9100	9120	9120	9100	314
361	20240620	143200	28546440	9130	9130	9130	9130	0
362	20240620	143100	28546440	9130	9130	9130	9130	0
363	20240620	143000	28546440	9130	9140	9140	9130	145
364	20240620	142900	27222290	9150	9150	9150	9150	0
365	20240620	142800	27222290	9150	9150	9150	9150	0
366	20240620	142700	27222290	9150	9150	9150	9150	0
367	20240620	142600	27222290	9150	9150	9150	9150	0
368	20240620	142500	27222290	9150	9150	9150	9150	68
369	20240620	142400	26600090	9150	9150	9150	9150	0
370	20240620	142300	26600090	9150	9150	9150	9150	0
371	20240620	142200	26600090	9150	9150	9150	9150	0
372	20240620	142100	26600090	9150	9150	9150	9150	0
373	20240620	142000	26600090	9150	9150	9150	9150	0
374	20240620	141900	26600090	9150	9150	9150	9150	0
375	20240620	141800	26600090	9150	9150	9150	9150	0
376	20240620	141700	26600090	9150	9150	9150	9150	0
377	20240620	141600	26600090	9150	9150	9150	9150	0
378	20240620	141500	26600090	9150	9150	9150	9150	0
379	20240620	141400	26600090	9150	9150	9150	9150	10
380	20240620	141300	26508590	9150	9150	9150	9150	0
381	20240620	141200	26508590	9150	9150	9150	9150	5
382	20240620	141100	26462840	9150	9150	9150	9150	0
383	20240620	141000	26462840	9150	9150	9150	9150	0
384	20240620	140900	26462840	9150	9150	9150	9150	0
385	20240620	140800	26462840	9150	9150	9150	9150	0
386	20240620	140700	26462840	9150	9150	9150	9150	0
387	20240620	140600	26462840	9150	9150	9150	9150	0
388	20240620	140500	26462840	9150	9160	9160	9150	94
389	20240620	140400	25602020	9160	9160	9160	9160	5
390	20240620	140300	25556220	9170	9170	9170	9170	0
391	20240620	140200	25556220	9170	9170	9170	9170	0
392	20240620	140100	25556220	9170	9170	9170	9170	0
393	20240620	140000	25556220	9170	9170	9170	9170	0
394	20240620	135900	25556220	9170	9170	9170	9170	0
395	20240620	135800	25556220	9170	9170	9170	9170	0
396	20240620	135700	25556220	9170	9170	9170	9170	0
397	20240620	135600	25556220	9170	9170	9170	9170	0
398	20240620	135500	25556220	9170	9170	9170	9170	0
399	20240620	135400	25556220	9170	9170	9170	9170	0
400	20240620	135300	25556220	9170	9170	9170	9170	0
401	20240620	135200	25556220	9170	9170	9170	9170	0
402	20240620	135100	25556220	9170	9170	9170	9170	0
403	20240620	135000	25556220	9170	9170	9170	9170	0
404	20240620	134900	25556220	9170	9170	9170	9170	0
405	20240620	134800	25556220	9170	9170	9170	9170	0
406	20240620	134700	25556220	9170	9170	9170	9170	0
407	20240620	134600	25556220	9170	9170	9170	9170	0
408	20240620	134500	25556220	9170	9170	9170	9170	0
409	20240620	134400	25556220	9170	9170	9170	9170	0
410	20240620	134300	25556220	9170	9170	9170	9170	0
411	20240620	134200	25556220	9170	9170	9170	9170	0
412	20240620	134100	25556220	9170	9170	9170	9170	0
413	20240620	134000	25556220	9170	9170	9170	9170	0
414	20240620	133900	25556220	9170	9170	9170	9170	0
415	20240620	133800	25556220	9170	9170	9170	9170	0
416	20240620	133700	25556220	9170	9170	9170	9170	0
417	20240620	133600	25556220	9170	9170	9170	9170	0
418	20240620	133500	25556220	9170	9170	9170	9170	0
419	20240620	133400	25556220	9170	9170	9170	9170	0
420	20240620	133300	25556220	9170	9170	9170	9170	0
421	20240620	133200	25556220	9170	9170	9170	9170	0
422	20240620	133100	25556220	9170	9170	9170	9170	0
423	20240620	133000	25556220	9170	9170	9170	9170	0
424	20240620	132900	25556220	9170	9170	9170	9170	0
425	20240620	132800	25556220	9170	9170	9170	9170	0
426	20240620	132700	25556220	9170	9170	9170	9170	12
427	20240620	132600	25446180	9170	9170	9170	9170	0
428	20240620	132500	25446180	9170	9170	9170	9170	0
429	20240620	132400	25446180	9170	9170	9170	9170	0
430	20240620	132300	25446180	9170	9170	9170	9170	0
431	20240620	132200	25446180	9170	9170	9170	9170	0
432	20240620	132100	25446180	9170	9170	9170	9170	13
433	20240620	132000	25326970	9170	9170	9170	9170	0
434	20240620	131900	25326970	9170	9170	9170	9170	0
435	20240620	131800	25326970	9170	9170	9170	9170	369
436	20240620	131700	21943240	9170	9170	9170	9170	0
437	20240620	131600	21943240	9170	9170	9170	9170	0
438	20240620	131500	21943240	9170	9170	9170	9170	0
439	20240620	131400	21943240	9170	9170	9170	9170	0
440	20240620	131300	21943240	9170	9170	9170	9170	7
441	20240620	131200	21879050	9170	9170	9170	9170	0
442	20240620	131100	21879050	9170	9170	9170	9170	0
443	20240620	131000	21879050	9170	9170	9170	9170	0
444	20240620	130900	21879050	9170	9170	9170	9170	0
445	20240620	130800	21879050	9170	9170	9170	9170	0
446	20240620	130700	21879050	9170	9170	9170	9170	0
447	20240620	130600	21879050	9170	9170	9170	9170	0
448	20240620	130500	21879050	9170	9170	9170	9170	0
449	20240620	130400	21879050	9170	9170	9170	9170	0
450	20240620	130300	21879050	9170	9170	9170	9170	0
451	20240620	130200	21879050	9170	9170	9170	9170	0
452	20240620	130100	21879050	9170	9170	9170	9170	0
453	20240620	130000	21879050	9170	9170	9170	9170	0
454	20240620	125900	21879050	9170	9170	9170	9170	0
455	20240620	125800	21879050	9170	9170	9170	9170	0
456	20240620	125700	21879050	9170	9170	9170	9170	0
457	20240620	125600	21879050	9170	9170	9170	9170	0
458	20240620	125500	21879050	9170	9170	9170	9170	0
459	20240620	125400	21879050	9170	9170	9170	9170	0
460	20240620	125300	21879050	9170	9170	9170	9170	0
461	20240620	125200	21879050	9170	9170	9170	9170	0
462	20240620	125100	21879050	9170	9170	9170	9170	40
463	20240620	125000	21512250	9170	9170	9170	9170	0
464	20240620	124900	21512250	9170	9170	9170	9170	0
465	20240620	124800	21512250	9170	9170	9170	9170	0
466	20240620	124700	21512250	9170	9170	9170	9170	0
467	20240620	124600	21512250	9170	9170	9170	9170	0
468	20240620	124500	21512250	9170	9170	9170	9170	0
469	20240620	124400	21512250	9170	9170	9170	9170	0
470	20240620	124300	21512250	9170	9170	9170	9170	0
471	20240620	124200	21512250	9170	9170	9170	9170	0
472	20240620	124100	21512250	9170	9170	9170	9170	0
473	20240620	124000	21512250	9170	9170	9170	9170	0
474	20240620	123900	21512250	9170	9170	9170	9170	0
475	20240620	123800	21512250	9170	9170	9170	9170	0
476	20240620	123700	21512250	9170	9170	9170	9170	0
477	20240620	123600	21512250	9170	9170	9170	9170	200
478	20240620	123500	19678250	9160	9160	9160	9160	0
479	20240620	123400	19678250	9160	9160	9160	9160	0
480	20240620	123300	19678250	9160	9160	9160	9160	18
481	20240620	123200	19513370	9170	9170	9170	9170	0
482	20240620	123100	19513370	9170	9170	9170	9170	0
483	20240620	123000	19513370	9170	9170	9170	9170	0
484	20240620	122900	19513370	9170	9170	9170	9170	0
485	20240620	122800	19513370	9170	9170	9170	9170	0
486	20240620	122700	19513370	9170	9170	9170	9170	0
487	20240620	122600	19513370	9170	9170	9170	9170	35
488	20240620	122500	19192420	9170	9170	9170	9170	0
489	20240620	122400	19192420	9170	9170	9170	9170	21
490	20240620	122300	18999850	9170	9170	9170	9170	9
491	20240620	122200	18917320	9170	9170	9170	9170	0
492	20240620	122100	18917320	9170	9170	9170	9170	0
493	20240620	122000	18917320	9170	9180	9180	9170	116
494	20240620	121900	17853000	9170	9170	9170	9170	0
495	20240620	121800	17853000	9170	9170	9170	9170	0
496	20240620	121700	17853000	9170	9170	9170	9170	0
497	20240620	121600	17853000	9170	9170	9170	9170	0
498	20240620	121500	17853000	9170	9170	9170	9170	0
499	20240620	121400	17853000	9170	9190	9190	9170	250
500	20240620	121300	15558060	9190	9190	9190	9190	0
501	20240620	121200	15558060	9190	9190	9190	9190	0
502	20240620	121100	15558060	9190	9190	9190	9190	30
503	20240620	121000	15282360	9190	9190	9190	9190	0
504	20240620	120900	15282360	9190	9190	9190	9190	0
505	20240620	120800	15282360	9190	9190	9190	9190	0
506	20240620	120700	15282360	9190	9190	9190	9190	0
507	20240620	120600	15282360	9190	9190	9190	9190	0
508	20240620	120500	15282360	9190	9190	9190	9190	0
509	20240620	120400	15282360	9190	9190	9190	9190	0
510	20240620	120300	15282360	9190	9190	9190	9190	0
511	20240620	120200	15282360	9190	9190	9190	9190	0
512	20240620	120100	15282360	9190	9190	9190	9190	0
513	20240620	120000	15282360	9190	9190	9190	9190	0
514	20240620	115900	15282360	9190	9200	9200	9190	35
515	20240620	115800	14960550	9250	9250	9250	9250	0
516	20240620	115700	14960550	9250	9250	9250	9250	0
517	20240620	115600	14960550	9250	9250	9250	9250	0
518	20240620	115500	14960550	9250	9250	9250	9250	0
519	20240620	115400	14960550	9250	9250	9250	9250	0
520	20240620	115300	14960550	9250	9250	9250	9250	0
521	20240620	115200	14960550	9250	9250	9250	9250	0
522	20240620	115100	14960550	9250	9250	9250	9250	0
523	20240620	115000	14960550	9250	9250	9250	9250	1
524	20240620	114900	14951300	9250	9250	9250	9250	0
525	20240620	114800	14951300	9250	9250	9250	9250	0
526	20240620	114700	14951300	9250	9250	9250	9250	0
527	20240620	114600	14951300	9250	9250	9250	9250	0
528	20240620	114500	14951300	9250	9250	9250	9250	0
529	20240620	114400	14951300	9250	9250	9250	9250	0
530	20240620	114300	14951300	9250	9250	9250	9250	0
531	20240620	114200	14951300	9250	9250	9250	9250	0
532	20240620	114100	14951300	9250	9250	9250	9250	0
533	20240620	114000	14951300	9250	9250	9250	9250	0
534	20240620	113900	14951300	9250	9250	9250	9250	0
535	20240620	113800	14951300	9250	9250	9250	9250	0
536	20240620	113700	14951300	9250	9250	9250	9250	0
537	20240620	113600	14951300	9250	9250	9250	9250	0
538	20240620	113500	14951300	9250	9250	9250	9250	0
539	20240620	113400	14951300	9250	9250	9250	9250	0
540	20240620	113300	14951300	9250	9250	9250	9250	1
541	20240620	113200	14942050	9250	9250	9250	9250	0
542	20240620	113100	14942050	9250	9250	9250	9250	0
543	20240620	113000	14942050	9250	9250	9250	9250	2
544	20240620	112900	14923550	9250	9250	9250	9250	0
545	20240620	112800	14923550	9250	9250	9250	9250	0
546	20240620	112700	14923550	9250	9250	9250	9250	0
547	20240620	112600	14923550	9250	9250	9250	9250	0
548	20240620	112500	14923550	9250	9250	9250	9250	0
549	20240620	112400	14923550	9250	9250	9250	9250	0
550	20240620	112300	14923550	9250	9250	9250	9250	0
551	20240620	112200	14923550	9250	9250	9250	9250	0
552	20240620	112100	14923550	9250	9250	9250	9250	0
553	20240620	112000	14923550	9250	9250	9250	9250	0
554	20240620	111900	14923550	9250	9250	9250	9250	0
555	20240620	111800	14923550	9250	9250	9250	9250	0
556	20240620	111700	14923550	9250	9250	9250	9250	0
557	20240620	111600	14923550	9250	9250	9250	9250	0
558	20240620	111500	14923550	9250	9250	9250	9250	0
559	20240620	111400	14923550	9250	9250	9250	9250	0
560	20240620	111300	14923550	9250	9250	9250	9250	0
561	20240620	111200	14923550	9250	9250	9250	9250	0
562	20240620	111100	14923550	9250	9250	9250	9250	0
563	20240620	111000	14923550	9250	9250	9250	9250	0
564	20240620	110900	14923550	9250	9250	9250	9250	0
565	20240620	110800	14923550	9250	9250	9250	9250	0
566	20240620	110700	14923550	9250	9250	9250	9250	0
567	20240620	110600	14923550	9250	9250	9250	9250	0
568	20240620	110500	14923550	9250	9250	9250	9250	0
569	20240620	110400	14923550	9250	9250	9250	9250	0
570	20240620	110300	14923550	9250	9250	9250	9250	0
571	20240620	110200	14923550	9250	9250	9250	9250	0
572	20240620	110100	14923550	9250	9250	9250	9250	4
573	20240620	110000	14886550	9250	9250	9250	9250	0
574	20240620	105900	14886550	9250	9250	9250	9250	0
575	20240620	105800	14886550	9250	9250	9250	9250	0
576	20240620	105700	14886550	9250	9250	9250	9250	2
577	20240620	105600	14868050	9200	9200	9200	9200	0
578	20240620	105500	14868050	9200	9200	9200	9200	0
579	20240620	105400	14868050	9200	9200	9200	9200	0
580	20240620	105300	14868050	9200	9200	9200	9200	0
581	20240620	105200	14868050	9200	9200	9200	9200	0
582	20240620	105100	14868050	9200	9200	9200	9200	0
583	20240620	105000	14868050	9200	9200	9200	9200	0
584	20240620	104900	14868050	9200	9200	9200	9200	0
585	20240620	104800	14868050	9200	9200	9200	9200	0
586	20240620	104700	14868050	9200	9200	9200	9200	0
587	20240620	104600	14868050	9200	9200	9200	9200	0
588	20240620	104500	14868050	9200	9200	9200	9200	0
589	20240620	104400	14868050	9200	9200	9200	9200	0
590	20240620	104300	14868050	9200	9200	9200	9200	0
591	20240620	104200	14868050	9200	9200	9200	9200	0
592	20240620	104100	14868050	9200	9200	9200	9200	0
593	20240620	104000	14868050	9200	9200	9200	9200	0
594	20240620	103900	14868050	9200	9200	9200	9200	0
595	20240620	103800	14868050	9200	9200	9200	9200	0
596	20240620	103700	14868050	9200	9200	9200	9200	0
597	20240620	103600	14868050	9200	9200	9200	9200	0
598	20240620	103500	14868050	9200	9200	9200	9200	0
599	20240620	103400	14868050	9200	9200	9200	9200	10
600	20240620	103300	14776050	9270	9270	9270	9270	2
601	20240620	103200	14757510	9200	9200	9200	9200	0
602	20240620	103100	14757510	9200	9200	9200	9200	50
603	20240620	103000	14297510	9210	9210	9210	9210	0
604	20240620	102900	14297510	9210	9210	9210	9210	0
605	20240620	102800	14297510	9210	9210	9210	9210	0
606	20240620	102700	14297510	9210	9210	9210	9210	0
607	20240620	102600	14297510	9210	9210	9210	9210	0
608	20240620	102500	14297510	9210	9210	9210	9210	0
609	20240620	102400	14297510	9210	9210	9210	9210	0
610	20240620	102300	14297510	9210	9210	9210	9210	6
611	20240620	102200	14242250	9200	9200	9200	9200	0
612	20240620	102100	14242250	9200	9200	9200	9200	0
613	20240620	102000	14242250	9200	9200	9200	9200	0
614	20240620	101900	14242250	9200	9200	9200	9200	0
615	20240620	101800	14242250	9200	9200	9200	9200	0
616	20240620	101700	14242250	9200	9200	9200	9200	0
617	20240620	101600	14242250	9200	9200	9200	9200	0
618	20240620	101500	14242250	9200	9200	9200	9200	0
619	20240620	101400	14242250	9200	9200	9200	9200	0
620	20240620	101300	14242250	9200	9200	9200	9200	0
621	20240620	101200	14242250	9200	9200	9200	9200	0
622	20240620	101100	14242250	9200	9200	9200	9200	0
623	20240620	101000	14242250	9200	9200	9200	9200	0
624	20240620	100900	14242250	9200	9200	9200	9200	0
625	20240620	100800	14242250	9200	9200	9200	9200	1
626	20240620	100700	14233050	9200	9200	9200	9200	63
627	20240620	100600	13653450	9310	9220	9310	9210	127
628	20240620	100500	12477400	9320	9320	9320	9320	0
629	20240620	100400	12477400	9320	9240	9320	9210	130
630	20240620	100300	11273210	9240	9260	9260	9240	33
631	20240620	100200	10968220	9310	9310	9310	9310	0
632	20240620	100100	10968220	9310	9310	9310	9310	6
633	20240620	100000	10912360	9250	9310	9310	9250	500
634	20240620	095900	6287100	9330	9330	9330	9330	0
635	20240620	095800	6287100	9330	9330	9330	9330	1
636	20240620	095700	6277770	9330	9330	9330	9330	1
637	20240620	095600	6268440	9330	9330	9330	9330	0
638	20240620	095500	6268440	9330	9330	9330	9330	0
639	20240620	095400	6268440	9330	9330	9330	9330	30
640	20240620	095300	5988540	9310	9310	9310	9310	46
641	20240620	095200	5560280	9330	9330	9330	9330	0
642	20240620	095100	5560280	9330	9330	9330	9330	0
643	20240620	095000	5560280	9330	9310	9330	9310	155
644	20240620	094900	4117130	9310	9310	9310	9310	0
645	20240620	094800	4117130	9310	9310	9310	9310	0
646	20240620	094700	4117130	9310	9310	9310	9310	0
647	20240620	094600	4117130	9310	9310	9310	9310	0
648	20240620	094500	4117130	9310	9310	9310	9310	0
649	20240620	094400	4117130	9310	9310	9310	9310	0
650	20240620	094300	4117130	9310	9310	9310	9310	0
651	20240620	094200	4117130	9310	9310	9310	9310	0
652	20240620	094100	4117130	9310	9310	9310	9310	0
653	20240620	094000	4117130	9310	9310	9310	9310	0
654	20240620	093900	4117130	9310	9310	9310	9310	0
655	20240620	093800	4117130	9310	9310	9310	9310	0
656	20240620	093700	4117130	9310	9310	9310	9310	1
657	20240620	093600	4107820	9300	9300	9300	9300	0
658	20240620	093500	4107820	9300	9300	9300	9300	0
659	20240620	093400	4107820	9300	9300	9300	9300	2
660	20240620	093300	4089220	9300	9300	9300	9300	1
661	20240620	093200	4079920	9300	9300	9300	9300	0
662	20240620	093100	4079920	9300	9300	9300	9300	0
663	20240620	093000	4079920	9300	9300	9300	9300	7
664	20240620	092900	4014820	9250	9250	9250	9250	0
665	20240620	092800	4014820	9250	9250	9250	9250	0
666	20240620	092700	4014820	9250	9250	9250	9250	0
667	20240620	092600	4014820	9250	9250	9250	9250	0
668	20240620	092500	4014820	9250	9250	9250	9250	10
669	20240620	092400	3922320	9240	9240	9240	9240	173
670	20240620	092300	2323800	9200	9200	9200	9200	5
671	20240620	092200	2277800	9200	9200	9200	9200	0
672	20240620	092100	2277800	9200	9200	9200	9200	0
673	20240620	092000	2277800	9200	9200	9200	9200	0
674	20240620	091900	2277800	9200	9200	9200	9200	0
675	20240620	091800	2277800	9200	9200	9200	9200	68
676	20240620	091700	1652200	9200	9200	9200	9200	0
677	20240620	091600	1652200	9200	9200	9200	9200	0
678	20240620	091500	1652200	9200	9200	9200	9200	0
679	20240620	091400	1652200	9200	9200	9200	9200	0
680	20240620	091300	1652200	9200	9200	9210	9200	11
681	20240620	091200	1550990	9200	9200	9200	9200	0
682	20240620	091100	1550990	9200	9200	9200	9200	0
683	20240620	091000	1550990	9200	9200	9200	9200	0
684	20240620	090900	1550990	9200	9200	9200	9200	0
685	20240620	090800	1550990	9200	9200	9200	9200	1
686	20240620	090700	1541790	9160	9160	9160	9160	0
687	20240620	090600	1541790	9160	9160	9160	9160	0
688	20240620	090500	1541790	9160	9150	9160	9150	13
689	20240620	090400	1422760	9130	9130	9130	9130	0
690	20240620	090300	1422760	9130	9130	9130	9130	2
691	20240620	090200	1404500	9120	9120	9120	9120	0
692	20240620	090100	1404500	9120	9130	9130	9120	10
693	20240620	090000	1313280	9120	9120	9120	9120	144