KissMeData/240600/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	204700	334355960	9280	9280	9280	9280	159
3	20240619	204600	334355960	9280	9280	9280	9280	0
4	20240619	204500	334355960	9280	9280	9280	9280	0
5	20240619	204400	334355960	9280	9280	9280	9280	0
6	20240619	204300	334355960	9280	9280	9280	9280	0
7	20240619	204200	334355960	9280	9280	9280	9280	0
8	20240619	204100	334355960	9280	9280	9280	9280	0
9	20240619	204000	334355960	9280	9280	9280	9280	0
10	20240619	203900	334355960	9280	9280	9280	9280	0
11	20240619	203800	334355960	9280	9280	9280	9280	0
12	20240619	203700	334355960	9280	9280	9280	9280	0
13	20240619	203600	334355960	9280	9280	9280	9280	0
14	20240619	203500	334355960	9280	9280	9280	9280	0
15	20240619	203400	334355960	9280	9280	9280	9280	0
16	20240619	203300	334355960	9280	9280	9280	9280	0
17	20240619	203200	334355960	9280	9280	9280	9280	0
18	20240619	203100	334355960	9280	9280	9280	9280	0
19	20240619	203000	334355960	9280	9280	9280	9280	0
20	20240619	202900	334355960	9280	9280	9280	9280	0
21	20240619	202800	334355960	9280	9280	9280	9280	0
22	20240619	202700	334355960	9280	9280	9280	9280	0
23	20240619	202600	334355960	9280	9280	9280	9280	0
24	20240619	202500	334355960	9280	9280	9280	9280	0
25	20240619	202400	334355960	9280	9280	9280	9280	0
26	20240619	202300	334355960	9280	9280	9280	9280	0
27	20240619	202200	334355960	9280	9280	9280	9280	0
28	20240619	202100	334355960	9280	9280	9280	9280	0
29	20240619	202000	334355960	9280	9280	9280	9280	0
30	20240619	201900	334355960	9280	9280	9280	9280	0
31	20240619	201800	334355960	9280	9280	9280	9280	0
32	20240619	201700	334355960	9280	9280	9280	9280	159
33	20240619	201600	334355960	9280	9280	9280	9280	0
34	20240619	201500	334355960	9280	9280	9280	9280	0
35	20240619	201400	334355960	9280	9280	9280	9280	0
36	20240619	201300	334355960	9280	9280	9280	9280	0
37	20240619	201200	334355960	9280	9280	9280	9280	0
38	20240619	201100	334355960	9280	9280	9280	9280	0
39	20240619	201000	334355960	9280	9280	9280	9280	0
40	20240619	200900	334355960	9280	9280	9280	9280	0
41	20240619	200800	334355960	9280	9280	9280	9280	0
42	20240619	200700	334355960	9280	9280	9280	9280	0
43	20240619	200600	334355960	9280	9280	9280	9280	0
44	20240619	200500	334355960	9280	9280	9280	9280	0
45	20240619	200400	334355960	9280	9280	9280	9280	0
46	20240619	200300	334355960	9280	9280	9280	9280	0
47	20240619	200200	334355960	9280	9280	9280	9280	0
48	20240619	200100	334355960	9280	9280	9280	9280	0
49	20240619	200000	334355960	9280	9280	9280	9280	0
50	20240619	195900	334355960	9280	9280	9280	9280	0
51	20240619	195800	334355960	9280	9280	9280	9280	0
52	20240619	195700	334355960	9280	9280	9280	9280	0
53	20240619	195600	334355960	9280	9280	9280	9280	0
54	20240619	195500	334355960	9280	9280	9280	9280	0
55	20240619	195400	334355960	9280	9280	9280	9280	0
56	20240619	195300	334355960	9280	9280	9280	9280	0
57	20240619	195200	334355960	9280	9280	9280	9280	0
58	20240619	195100	334355960	9280	9280	9280	9280	0
59	20240619	195000	334355960	9280	9280	9280	9280	0
60	20240619	194900	334355960	9280	9280	9280	9280	0
61	20240619	194800	334355960	9280	9280	9280	9280	0
62	20240619	194700	334355960	9280	9280	9280	9280	159
63	20240619	194600	334355960	9280	9280	9280	9280	0
64	20240619	194500	334355960	9280	9280	9280	9280	0
65	20240619	194400	334355960	9280	9280	9280	9280	0
66	20240619	194300	334355960	9280	9280	9280	9280	0
67	20240619	194200	334355960	9280	9280	9280	9280	0
68	20240619	194100	334355960	9280	9280	9280	9280	0
69	20240619	194000	334355960	9280	9280	9280	9280	0
70	20240619	193900	334355960	9280	9280	9280	9280	0
71	20240619	193800	334355960	9280	9280	9280	9280	0
72	20240619	193700	334355960	9280	9280	9280	9280	0
73	20240619	193600	334355960	9280	9280	9280	9280	0
74	20240619	193500	334355960	9280	9280	9280	9280	0
75	20240619	193400	334355960	9280	9280	9280	9280	0
76	20240619	193300	334355960	9280	9280	9280	9280	0
77	20240619	193200	334355960	9280	9280	9280	9280	0
78	20240619	193100	334355960	9280	9280	9280	9280	0
79	20240619	193000	334355960	9280	9280	9280	9280	0
80	20240619	192900	334355960	9280	9280	9280	9280	0
81	20240619	192800	334355960	9280	9280	9280	9280	0
82	20240619	192700	334355960	9280	9280	9280	9280	0
83	20240619	192600	334355960	9280	9280	9280	9280	0
84	20240619	192500	334355960	9280	9280	9280	9280	0
85	20240619	192400	334355960	9280	9280	9280	9280	0
86	20240619	192300	334355960	9280	9280	9280	9280	0
87	20240619	192200	334355960	9280	9280	9280	9280	0
88	20240619	192100	334355960	9280	9280	9280	9280	0
89	20240619	192000	334355960	9280	9280	9280	9280	0
90	20240619	191900	334355960	9280	9280	9280	9280	0
91	20240619	191800	334355960	9280	9280	9280	9280	0
92	20240619	191700	334355960	9280	9280	9280	9280	159
93	20240619	191600	334355960	9280	9280	9280	9280	0
94	20240619	191500	334355960	9280	9280	9280	9280	0
95	20240619	191400	334355960	9280	9280	9280	9280	0
96	20240619	191300	334355960	9280	9280	9280	9280	0
97	20240619	191200	334355960	9280	9280	9280	9280	0
98	20240619	191100	334355960	9280	9280	9280	9280	0
99	20240619	191000	334355960	9280	9280	9280	9280	0
100	20240619	190900	334355960	9280	9280	9280	9280	0
101	20240619	190800	334355960	9280	9280	9280	9280	0
102	20240619	190700	334355960	9280	9280	9280	9280	0
103	20240619	190600	334355960	9280	9280	9280	9280	0
104	20240619	190500	334355960	9280	9280	9280	9280	0
105	20240619	190400	334355960	9280	9280	9280	9280	0
106	20240619	190300	334355960	9280	9280	9280	9280	0
107	20240619	190200	334355960	9280	9280	9280	9280	0
108	20240619	190100	334355960	9280	9280	9280	9280	0
109	20240619	190000	334355960	9280	9280	9280	9280	0
110	20240619	185900	334355960	9280	9280	9280	9280	0
111	20240619	185800	334355960	9280	9280	9280	9280	0
112	20240619	185700	334355960	9280	9280	9280	9280	0
113	20240619	185600	334355960	9280	9280	9280	9280	0
114	20240619	185500	334355960	9280	9280	9280	9280	0
115	20240619	185400	334355960	9280	9280	9280	9280	0
116	20240619	185300	334355960	9280	9280	9280	9280	0
117	20240619	185200	334355960	9280	9280	9280	9280	0
118	20240619	185100	334355960	9280	9280	9280	9280	0
119	20240619	185000	334355960	9280	9280	9280	9280	0
120	20240619	184900	334355960	9280	9280	9280	9280	0
121	20240619	184800	334355960	9280	9280	9280	9280	0
122	20240619	184700	334355960	9280	9280	9280	9280	159
123	20240619	184600	334355960	9280	9280	9280	9280	0
124	20240619	184500	334355960	9280	9280	9280	9280	0
125	20240619	184400	334355960	9280	9280	9280	9280	0
126	20240619	184300	334355960	9280	9280	9280	9280	0
127	20240619	184200	334355960	9280	9280	9280	9280	0
128	20240619	184100	334355960	9280	9280	9280	9280	0
129	20240619	184000	334355960	9280	9280	9280	9280	0
130	20240619	183900	334355960	9280	9280	9280	9280	0
131	20240619	183800	334355960	9280	9280	9280	9280	0
132	20240619	183700	334355960	9280	9280	9280	9280	0
133	20240619	183600	334355960	9280	9280	9280	9280	0
134	20240619	183500	334355960	9280	9280	9280	9280	0
135	20240619	183400	334355960	9280	9280	9280	9280	0
136	20240619	183300	334355960	9280	9280	9280	9280	0
137	20240619	183200	334355960	9280	9280	9280	9280	0
138	20240619	183100	334355960	9280	9280	9280	9280	0
139	20240619	183000	334355960	9280	9280	9280	9280	0
140	20240619	182900	334355960	9280	9280	9280	9280	0
141	20240619	182800	334355960	9280	9280	9280	9280	0
142	20240619	182700	334355960	9280	9280	9280	9280	0
143	20240619	182600	334355960	9280	9280	9280	9280	0
144	20240619	182500	334355960	9280	9280	9280	9280	0
145	20240619	182400	334355960	9280	9280	9280	9280	0
146	20240619	182300	334355960	9280	9280	9280	9280	0
147	20240619	182200	334355960	9280	9280	9280	9280	0
148	20240619	182100	334355960	9280	9280	9280	9280	0
149	20240619	182000	334355960	9280	9280	9280	9280	0
150	20240619	181900	334355960	9280	9280	9280	9280	0
151	20240619	181800	334355960	9280	9280	9280	9280	0
152	20240619	181700	334355960	9280	9280	9280	9280	159
153	20240619	181600	334355960	9280	9280	9280	9280	0
154	20240619	181500	334355960	9280	9280	9280	9280	0
155	20240619	181400	334355960	9280	9280	9280	9280	0
156	20240619	181300	334355960	9280	9280	9280	9280	0
157	20240619	181200	334355960	9280	9280	9280	9280	0
158	20240619	181100	334355960	9280	9280	9280	9280	0
159	20240619	181000	334355960	9280	9280	9280	9280	0
160	20240619	180900	334355960	9280	9280	9280	9280	0
161	20240619	180800	334355960	9280	9280	9280	9280	0
162	20240619	180700	334355960	9280	9280	9280	9280	0
163	20240619	180600	334355960	9280	9280	9280	9280	0
164	20240619	180500	334355960	9280	9280	9280	9280	0
165	20240619	180400	334355960	9280	9280	9280	9280	0
166	20240619	180300	334355960	9280	9280	9280	9280	0
167	20240619	180200	334355960	9280	9280	9280	9280	0
168	20240619	180100	334355960	9280	9280	9280	9280	0
169	20240619	180000	334355960	9280	9280	9280	9280	0
170	20240619	175900	334355960	9280	9280	9280	9280	0
171	20240619	175800	334355960	9280	9280	9280	9280	0
172	20240619	175700	334355960	9280	9280	9280	9280	0
173	20240619	175600	334355960	9280	9280	9280	9280	0
174	20240619	175500	334355960	9280	9280	9280	9280	0
175	20240619	175400	334355960	9280	9280	9280	9280	0
176	20240619	175300	334355960	9280	9280	9280	9280	0
177	20240619	175200	334355960	9280	9280	9280	9280	0
178	20240619	175100	334355960	9280	9280	9280	9280	0
179	20240619	175000	334355960	9280	9280	9280	9280	0
180	20240619	174900	334355960	9280	9280	9280	9280	0
181	20240619	174800	334355960	9280	9280	9280	9280	0
182	20240619	174700	334355960	9280	9280	9280	9280	159
183	20240619	174600	334355960	9280	9280	9280	9280	0
184	20240619	174500	334355960	9280	9280	9280	9280	0
185	20240619	174400	334355960	9280	9280	9280	9280	0
186	20240619	174300	334355960	9280	9280	9280	9280	0
187	20240619	174200	334355960	9280	9280	9280	9280	0
188	20240619	174100	334355960	9280	9280	9280	9280	0
189	20240619	174000	334355960	9280	9280	9280	9280	0
190	20240619	173900	334355960	9280	9280	9280	9280	0
191	20240619	173800	334355960	9280	9280	9280	9280	0
192	20240619	173700	334355960	9280	9280	9280	9280	0
193	20240619	173600	334355960	9280	9280	9280	9280	0
194	20240619	173500	334355960	9280	9280	9280	9280	0
195	20240619	173400	334355960	9280	9280	9280	9280	0
196	20240619	173300	334355960	9280	9280	9280	9280	0
197	20240619	173200	334355960	9280	9280	9280	9280	0
198	20240619	173100	334355960	9280	9280	9280	9280	0
199	20240619	173000	334355960	9280	9280	9280	9280	0
200	20240619	172900	334355960	9280	9280	9280	9280	0
201	20240619	172800	334355960	9280	9280	9280	9280	0
202	20240619	172700	334355960	9280	9280	9280	9280	0
203	20240619	172600	334355960	9280	9280	9280	9280	0
204	20240619	172500	334355960	9280	9280	9280	9280	0
205	20240619	172400	334355960	9280	9280	9280	9280	0
206	20240619	172300	334355960	9280	9280	9280	9280	0
207	20240619	172200	334355960	9280	9280	9280	9280	0
208	20240619	172100	334355960	9280	9280	9280	9280	0
209	20240619	172000	334355960	9280	9280	9280	9280	0
210	20240619	171900	334355960	9280	9280	9280	9280	0
211	20240619	171800	334355960	9280	9280	9280	9280	0
212	20240619	171700	334355960	9280	9280	9280	9280	159
213	20240619	171600	334355960	9280	9280	9280	9280	0
214	20240619	171500	334355960	9280	9280	9280	9280	0
215	20240619	171400	334355960	9280	9280	9280	9280	0
216	20240619	171300	334355960	9280	9280	9280	9280	0
217	20240619	171200	334355960	9280	9280	9280	9280	0
218	20240619	171100	334355960	9280	9280	9280	9280	0
219	20240619	171000	334355960	9280	9280	9280	9280	0
220	20240619	170900	334355960	9280	9280	9280	9280	0
221	20240619	170800	334355960	9280	9280	9280	9280	0
222	20240619	170700	334355960	9280	9280	9280	9280	0
223	20240619	170600	334355960	9280	9280	9280	9280	0
224	20240619	170500	334355960	9280	9280	9280	9280	0
225	20240619	170400	334355960	9280	9280	9280	9280	0
226	20240619	170300	334355960	9280	9280	9280	9280	0
227	20240619	170200	334355960	9280	9280	9280	9280	0
228	20240619	170100	334355960	9280	9280	9280	9280	0
229	20240619	170000	334355960	9280	9280	9280	9280	0
230	20240619	165900	334355960	9280	9280	9280	9280	0
231	20240619	165800	334355960	9280	9280	9280	9280	0
232	20240619	165700	334355960	9280	9280	9280	9280	0
233	20240619	165600	334355960	9280	9280	9280	9280	0
234	20240619	165500	334355960	9280	9280	9280	9280	0
235	20240619	165400	334355960	9280	9280	9280	9280	0
236	20240619	165300	334355960	9280	9280	9280	9280	0
237	20240619	165200	334355960	9280	9280	9280	9280	0
238	20240619	165100	334355960	9280	9280	9280	9280	0
239	20240619	165000	334355960	9280	9280	9280	9280	0
240	20240619	164900	334355960	9280	9280	9280	9280	0
241	20240619	164800	334355960	9280	9280	9280	9280	0
242	20240619	164700	334355960	9280	9280	9280	9280	159
243	20240619	164600	334355960	9280	9280	9280	9280	0
244	20240619	164500	334355960	9280	9280	9280	9280	0
245	20240619	164400	334355960	9280	9280	9280	9280	0
246	20240619	164300	334355960	9280	9280	9280	9280	0
247	20240619	164200	334355960	9280	9280	9280	9280	0
248	20240619	164100	334355960	9280	9280	9280	9280	0
249	20240619	164000	334355960	9280	9280	9280	9280	0
250	20240619	163900	334355960	9280	9280	9280	9280	0
251	20240619	163800	334355960	9280	9280	9280	9280	0
252	20240619	163700	334355960	9280	9280	9280	9280	0
253	20240619	163600	334355960	9280	9280	9280	9280	0
254	20240619	163500	334355960	9280	9280	9280	9280	0
255	20240619	163400	334355960	9280	9280	9280	9280	0
256	20240619	163300	334355960	9280	9280	9280	9280	0
257	20240619	163200	334355960	9280	9280	9280	9280	0
258	20240619	163100	334355960	9280	9280	9280	9280	0
259	20240619	163000	334355960	9280	9280	9280	9280	0
260	20240619	162900	334355960	9280	9280	9280	9280	0
261	20240619	162800	334355960	9280	9280	9280	9280	0
262	20240619	162700	334355960	9280	9280	9280	9280	0
263	20240619	162600	334355960	9280	9280	9280	9280	0
264	20240619	162500	334355960	9280	9280	9280	9280	0
265	20240619	162400	334355960	9280	9280	9280	9280	0
266	20240619	162300	334355960	9280	9280	9280	9280	0
267	20240619	162200	334355960	9280	9280	9280	9280	0
268	20240619	162100	334355960	9280	9280	9280	9280	0
269	20240619	162000	334355960	9280	9280	9280	9280	0
270	20240619	161900	334355960	9280	9280	9280	9280	0
271	20240619	161800	334355960	9280	9280	9280	9280	0
272	20240619	161700	334355960	9280	9280	9280	9280	159
273	20240619	161600	334355960	9280	9280	9280	9280	0
274	20240619	161500	334355960	9280	9280	9280	9280	0
275	20240619	161400	334355960	9280	9280	9280	9280	0
276	20240619	161300	334355960	9280	9280	9280	9280	0
277	20240619	161200	334355960	9280	9280	9280	9280	0
278	20240619	161100	334355960	9280	9280	9280	9280	0
279	20240619	161000	334355960	9280	9280	9280	9280	0
280	20240619	160900	334355960	9280	9280	9280	9280	0
281	20240619	160800	334355960	9280	9280	9280	9280	0
282	20240619	160700	334355960	9280	9280	9280	9280	0
283	20240619	160600	334355960	9280	9280	9280	9280	0
284	20240619	160500	334355960	9280	9280	9280	9280	0
285	20240619	160400	334355960	9280	9280	9280	9280	0
286	20240619	160300	334355960	9280	9280	9280	9280	0
287	20240619	160200	334355960	9280	9280	9280	9280	0
288	20240619	160100	334355960	9280	9280	9280	9280	0
289	20240619	160000	334355960	9280	9280	9280	9280	0
290	20240619	155900	334355960	9280	9280	9280	9280	0
291	20240619	155800	334355960	9280	9280	9280	9280	0
292	20240619	155700	334355960	9280	9280	9280	9280	0
293	20240619	155600	334355960	9280	9280	9280	9280	0
294	20240619	155500	334355960	9280	9280	9280	9280	0
295	20240619	155400	334355960	9280	9280	9280	9280	0
296	20240619	155300	334355960	9280	9280	9280	9280	0
297	20240619	155200	334355960	9280	9280	9280	9280	0
298	20240619	155100	334355960	9280	9280	9280	9280	0
299	20240619	155000	334355960	9280	9280	9280	9280	0
300	20240619	154900	334355960	9280	9280	9280	9280	0
301	20240619	154800	334355960	9280	9280	9280	9280	0
302	20240619	154700	334355960	9280	9280	9280	9280	159
303	20240619	154600	334355960	9280	9280	9280	9280	0
304	20240619	154500	334355960	9280	9280	9280	9280	0
305	20240619	154400	334355960	9280	9280	9280	9280	0
306	20240619	154300	334355960	9280	9280	9280	9280	0
307	20240619	154200	334355960	9280	9280	9280	9280	0
308	20240619	154100	334355960	9280	9280	9280	9280	0
309	20240619	154000	334355960	9280	9280	9280	9280	0
310	20240619	153900	334355960	9280	9280	9280	9280	0
311	20240619	153800	334355960	9280	9280	9280	9280	0
312	20240619	153700	334355960	9280	9280	9280	9280	0
313	20240619	153600	334355960	9280	9280	9280	9280	0
314	20240619	153500	334355960	9280	9280	9280	9280	0
315	20240619	153400	334355960	9280	9280	9280	9280	0
316	20240619	153300	334355960	9280	9280	9280	9280	0
317	20240619	153200	334355960	9280	9280	9280	9280	0
318	20240619	153100	334355960	9280	9280	9280	9280	0
319	20240619	153000	334355960	9280	9280	9280	9280	159
320	20240619	152900	332880440	9250	9250	9250	9250	0
321	20240619	152800	332880440	9250	9250	9250	9250	0
322	20240619	152700	332880440	9250	9250	9250	9250	0
323	20240619	152600	332880440	9250	9250	9250	9250	0
324	20240619	152500	332880440	9250	9250	9250	9250	0
325	20240619	152400	332880440	9250	9250	9250	9250	0
326	20240619	152300	332880440	9250	9250	9250	9250	0
327	20240619	152200	332880440	9250	9250	9250	9250	0
328	20240619	152100	332880440	9250	9250	9250	9250	0
329	20240619	152000	332880440	9250	9250	9250	9250	0
330	20240619	151900	332880440	9250	9260	9260	9250	31
331	20240619	151800	332593480	9250	9260	9260	9250	7
332	20240619	151700	332528720	9250	9250	9250	9250	2
333	20240619	151600	332510220	9260	9260	9260	9260	0
334	20240619	151500	332510220	9260	9260	9260	9250	5
335	20240619	151400	332463940	9250	9260	9260	9250	32
336	20240619	151300	332167660	9240	9250	9250	9240	2
337	20240619	151200	332149170	9260	9270	9270	9250	33
338	20240619	151100	331843500	9270	9270	9270	9270	206
339	20240619	151000	329933880	9270	9270	9270	9270	1
340	20240619	150900	329924610	9260	9260	9260	9260	2
341	20240619	150800	329906090	9260	9260	9260	9260	1
342	20240619	150700	329896830	9270	9270	9270	9270	0
343	20240619	150600	329896830	9270	9270	9270	9270	10
344	20240619	150500	329804130	9270	9270	9270	9270	0
345	20240619	150400	329804130	9270	9270	9270	9270	0
346	20240619	150300	329804130	9270	9240	9270	9240	630
347	20240619	150200	323976910	9250	9250	9250	9250	0
348	20240619	150100	323976910	9250	9240	9250	9230	167
349	20240619	150000	322434180	9240	9240	9240	9240	48
350	20240619	145900	321990660	9240	9240	9240	9240	0
351	20240619	145800	321990660	9240	9240	9240	9240	76
352	20240619	145700	321288420	9240	9230	9240	9230	55
353	20240619	145600	320780670	9240	9240	9240	9240	20
354	20240619	145500	320595870	9240	9240	9240	9240	0
355	20240619	145400	320595870	9240	9240	9240	9240	0
356	20240619	145300	320595870	9240	9240	9240	9240	10
357	20240619	145200	320503470	9240	9240	9240	9240	10
358	20240619	145100	320411070	9240	9240	9240	9240	0
359	20240619	145000	320411070	9240	9240	9240	9240	2
360	20240619	144900	320392590	9240	9240	9240	9240	22
361	20240619	144800	320189310	9240	9240	9240	9240	1
362	20240619	144700	320180070	9220	9220	9220	9220	35
363	20240619	144600	319857370	9230	9240	9240	9230	105
364	20240619	144500	318888020	9230	9230	9230	9230	0
365	20240619	144400	318888020	9230	9230	9230	9230	55
366	20240619	144300	318380370	9230	9230	9230	9230	0
367	20240619	144200	318380370	9230	9230	9230	9230	0
368	20240619	144100	318380370	9230	9230	9230	9230	30
369	20240619	144000	318103470	9230	9230	9230	9230	0
370	20240619	143900	318103470	9230	9230	9230	9230	0
371	20240619	143800	318103470	9230	9230	9230	9230	0
372	20240619	143700	318103470	9230	9230	9230	9230	0
373	20240619	143600	318103470	9230	9230	9230	9230	0
374	20240619	143500	318103470	9230	9230	9230	9230	0
375	20240619	143400	318103470	9230	9230	9230	9230	0
376	20240619	143300	318103470	9230	9230	9230	9230	0
377	20240619	143200	318103470	9230	9220	9230	9220	2
378	20240619	143100	318085020	9230	9230	9230	9230	11
379	20240619	143000	317983490	9220	9220	9230	9220	103
380	20240619	142900	317033820	9230	9230	9230	9230	1
381	20240619	142800	317024590	9230	9230	9230	9230	0
382	20240619	142700	317024590	9230	9230	9230	9230	10
383	20240619	142600	316932290	9230	9230	9230	9230	50
384	20240619	142500	316470790	9220	9220	9220	9220	0
385	20240619	142400	316470790	9220	9220	9220	9220	347
386	20240619	142300	313271450	9220	9220	9220	9220	0
387	20240619	142200	313271450	9220	9220	9220	9220	0
388	20240619	142100	313271450	9220	9220	9220	9220	0
389	20240619	142000	313271450	9220	9220	9220	9220	0
390	20240619	141900	313271450	9220	9220	9220	9220	10
391	20240619	141800	313179250	9230	9230	9230	9230	0
392	20240619	141700	313179250	9230	9230	9230	9230	20
393	20240619	141600	312994650	9240	9240	9240	9240	50
394	20240619	141500	312532650	9240	9240	9240	9240	0
395	20240619	141400	312532650	9240	9250	9250	9240	692
396	20240619	141300	306131670	9260	9260	9260	9260	550
397	20240619	141200	301038670	9250	9250	9250	9250	50
398	20240619	141100	300576170	9250	9270	9270	9250	115
399	20240619	141000	299512180	9250	9250	9250	9250	0
400	20240619	140900	299512180	9250	9250	9250	9250	2
401	20240619	140800	299493680	9250	9250	9250	9250	1
402	20240619	140700	299484430	9250	9250	9250	9250	1
403	20240619	140600	299475180	9250	9260	9260	9250	3
404	20240619	140500	299447420	9250	9250	9260	9250	4
405	20240619	140400	299410400	9250	9250	9250	9250	1
406	20240619	140300	299401150	9260	9250	9260	9250	5
407	20240619	140200	299354890	9260	9270	9270	9260	3
408	20240619	140100	299327100	9260	9260	9260	9260	2
409	20240619	140000	299308580	9280	9280	9280	9280	0
410	20240619	135900	299308580	9280	9280	9280	9280	0
411	20240619	135800	299308580	9280	9280	9280	9280	0
412	20240619	135700	299308580	9280	9280	9280	9280	1
413	20240619	135600	299299300	9250	9260	9260	9250	10
414	20240619	135500	299206780	9250	9280	9280	9250	3
415	20240619	135400	299179000	9250	9250	9250	9250	330
416	20240619	135300	296126500	9260	9280	9280	9260	83
417	20240619	135200	295357740	9280	9280	9280	9280	0
418	20240619	135100	295357740	9280	9280	9280	9280	0
419	20240619	135000	295357740	9280	9280	9280	9280	0
420	20240619	134900	295357740	9280	9280	9280	9280	101
421	20240619	134800	294420460	9280	9280	9280	9280	0
422	20240619	134700	294420460	9280	9280	9280	9280	0
423	20240619	134600	294420460	9280	9280	9280	9280	0
424	20240619	134500	294420460	9280	9280	9280	9280	1
425	20240619	134400	294411180	9280	9280	9280	9280	502
426	20240619	134300	289752620	9280	9280	9280	9280	0
427	20240619	134200	289752620	9280	9250	9280	9250	517
428	20240619	134100	284955370	9250	9250	9250	9250	2
429	20240619	134000	284936870	9250	9260	9260	9250	98
430	20240619	133900	284030250	9290	9290	9290	9290	0
431	20240619	133800	284030250	9290	9290	9290	9290	0
432	20240619	133700	284030250	9290	9290	9290	9260	102
433	20240619	133600	283085450	9290	9290	9290	9290	0
434	20240619	133500	283085450	9290	9290	9290	9290	0
435	20240619	133400	283085450	9290	9290	9290	9290	0
436	20240619	133300	283085450	9290	9290	9290	9290	1
437	20240619	133200	283076160	9290	9290	9290	9290	1
438	20240619	133100	283066870	9290	9290	9290	9290	50
439	20240619	133000	282602370	9290	9290	9290	9290	0
440	20240619	132900	282602370	9290	9290	9290	9290	0
441	20240619	132800	282602370	9290	9290	9290	9270	6
442	20240619	132700	282546710	9280	9280	9280	9280	1
443	20240619	132600	282537430	9290	9280	9290	9280	8
444	20240619	132500	282463180	9270	9280	9280	9270	45
445	20240619	132400	282045890	9290	9290	9290	9290	1
446	20240619	132300	282036600	9280	9280	9280	9280	1
447	20240619	132200	282027320	9290	9290	9290	9290	2
448	20240619	132100	282008740	9290	9290	9290	9290	2
449	20240619	132000	281990160	9290	9290	9290	9290	0
450	20240619	131900	281990160	9290	9290	9290	9290	1
451	20240619	131800	281980870	9290	9290	9290	9290	2
452	20240619	131700	281962290	9270	9290	9290	9270	35
453	20240619	131600	281637820	9270	9270	9270	9270	0
454	20240619	131500	281637820	9270	9270	9270	9270	35
455	20240619	131400	281313370	9290	9290	9290	9290	0
456	20240619	131300	281313370	9290	9290	9290	9290	1
457	20240619	131200	281304080	9290	9270	9290	9270	217
458	20240619	131100	279290150	9290	9290	9290	9290	0
459	20240619	131000	279290150	9290	9290	9290	9290	0
460	20240619	130900	279290150	9290	9290	9290	9290	1
461	20240619	130800	279280860	9280	9280	9280	9280	11
462	20240619	130700	279178780	9280	9280	9280	9280	21
463	20240619	130600	278983900	9290	9290	9290	9290	0
464	20240619	130500	278983900	9290	9270	9290	9270	13
465	20240619	130400	278863190	9330	9330	9330	9330	0
466	20240619	130300	278863190	9330	9330	9330	9330	0
467	20240619	130200	278863190	9330	9330	9330	9330	0
468	20240619	130100	278863190	9330	9330	9330	9330	0
469	20240619	130000	278863190	9330	9330	9330	9330	0
470	20240619	125900	278863190	9330	9290	9330	9290	2
471	20240619	125800	278844570	9280	9280	9280	9280	0
472	20240619	125700	278844570	9280	9280	9320	9280	373
473	20240619	125600	275368370	9280	9280	9280	9280	1
474	20240619	125500	275359090	9330	9280	9330	9280	5
475	20240619	125400	275312490	9330	9230	9370	9220	666
476	20240619	125300	269106330	9180	9260	9260	9180	580
477	20240619	125200	263758490	9270	9270	9270	9270	0
478	20240619	125100	263758490	9270	9270	9270	9270	50
479	20240619	125000	263294990	9230	9270	9270	9230	426
480	20240619	124900	259362310	9250	9310	9310	9250	620
481	20240619	124800	253615130	9310	9310	9310	9310	8
482	20240619	124700	253540650	9310	9310	9310	9310	1
483	20240619	124600	253531340	9310	9330	9330	9310	52
484	20240619	124500	253047200	9340	9340	9340	9340	5
485	20240619	124400	253000500	9350	9350	9350	9350	19
486	20240619	124300	252822850	9370	9370	9370	9330	220
487	20240619	124200	250769700	9370	9340	9370	9340	251
488	20240619	124100	248425330	9370	9370	9370	9370	0
489	20240619	124000	248425330	9370	9360	9370	9360	192
490	20240619	123900	246626760	9360	9360	9360	9360	101
491	20240619	123800	245681400	9360	9360	9360	9360	11
492	20240619	123700	245578440	9360	9360	9360	9360	2
493	20240619	123600	245559720	9310	9320	9320	9310	82
494	20240619	123500	244795880	9370	9370	9370	9370	101
495	20240619	123400	243849510	9370	9370	9370	9370	1
496	20240619	123300	243840140	9370	9370	9370	9370	3
497	20240619	123200	243812030	9380	9370	9380	9370	2
498	20240619	123100	243793280	9360	9360	9360	9360	100
499	20240619	123000	242857280	9360	9360	9360	9360	1
500	20240619	122900	242847920	9350	9350	9350	9350	100
501	20240619	122800	241912920	9350	9340	9350	9340	3
502	20240619	122700	241884890	9350	9350	9350	9350	0
503	20240619	122600	241884890	9350	9350	9350	9350	2
504	20240619	122500	241866190	9360	9360	9360	9360	0
505	20240619	122400	241866190	9360	9340	9360	9340	9
506	20240619	122300	241782080	9290	9290	9290	9290	0
507	20240619	122200	241782080	9290	9300	9300	9290	110
508	20240619	122100	240760170	9390	9390	9390	9390	0
509	20240619	122000	240760170	9390	9290	9390	9280	693
510	20240619	121900	234283790	9280	9280	9280	9280	0
511	20240619	121800	234283790	9280	9280	9280	9280	0
512	20240619	121700	234283790	9280	9280	9280	9280	0
513	20240619	121600	234283790	9280	9290	9290	9280	645
514	20240619	121500	228294500	9310	9310	9310	9310	400
515	20240619	121400	224570500	9310	9310	9310	9310	0
516	20240619	121300	224570500	9310	9310	9310	9310	10
517	20240619	121200	224477400	9320	9320	9320	9320	0
518	20240619	121100	224477400	9320	9320	9320	9320	9
519	20240619	121000	224393520	9320	9320	9320	9320	214
520	20240619	120900	222399040	9350	9350	9350	9350	10
521	20240619	120800	222305540	9350	9300	9350	9300	1469
522	20240619	120700	208626660	9290	9290	9290	9290	0
523	20240619	120600	208626660	9290	9270	9290	9270	177
524	20240619	120500	206984250	9280	9270	9280	9270	1002
525	20240619	120400	197694160	9270	9270	9270	9270	0
526	20240619	120300	197694160	9270	9270	9270	9270	51
527	20240619	120200	197221390	9260	9260	9260	9260	50
528	20240619	120100	196758390	9270	9270	9270	9270	0
529	20240619	120000	196758390	9270	9270	9270	9270	0
530	20240619	115900	196758390	9270	9270	9270	9270	0
531	20240619	115800	196758390	9270	9270	9270	9270	0
532	20240619	115700	196758390	9270	9270	9270	9270	0
533	20240619	115600	196758390	9270	9270	9270	9270	302
534	20240619	115500	193958850	9270	9240	9270	9240	2650
535	20240619	115400	169440180	9240	9230	9240	9230	222
536	20240619	115300	167391000	9220	9220	9220	9220	100
537	20240619	115200	166469000	9220	9220	9220	9220	0
538	20240619	115100	166469000	9220	9220	9220	9220	0
539	20240619	115000	166469000	9220	9220	9220	9220	209
540	20240619	114900	164542020	9210	9220	9220	9210	81
541	20240619	114800	163796000	9220	9210	9220	9210	8
542	20240619	114700	163722280	9210	9210	9220	9210	12
543	20240619	114600	163611750	9200	9200	9200	9200	0
544	20240619	114500	163611750	9200	9200	9200	9200	90
545	20240619	114400	162783750	9200	9200	9200	9200	100
546	20240619	114300	161863750	9210	9220	9220	9210	22
547	20240619	114200	161661120	9230	9230	9230	9230	3
548	20240619	114100	161633430	9210	9210	9210	9210	11
549	20240619	114000	161532120	9230	9230	9230	9230	1
550	20240619	113900	161522890	9210	9210	9210	9210	19
551	20240619	113800	161347900	9210	9210	9210	9210	10
552	20240619	113700	161255800	9240	9240	9240	9240	6
553	20240619	113600	161200360	9240	9240	9240	9240	5
554	20240619	113500	161154160	9240	9200	9240	9200	15
555	20240619	113400	161015980	9200	9200	9200	9200	269
556	20240619	113300	158541180	9200	9210	9210	9200	201
557	20240619	113200	156691970	9200	9200	9200	9200	0
558	20240619	113100	156691970	9200	9200	9200	9200	0
559	20240619	113000	156691970	9200	9200	9200	9200	0
560	20240619	112900	156691970	9200	9200	9200	9200	1
561	20240619	112800	156682770	9200	9200	9200	9200	16
562	20240619	112700	156535570	9200	9200	9200	9200	326
563	20240619	112600	153536370	9200	9200	9200	9200	1
564	20240619	112500	153527170	9210	9230	9230	9210	25
565	20240619	112400	153296900	9240	9240	9240	9240	0
566	20240619	112300	153296900	9240	9240	9240	9240	1
567	20240619	112200	153287660	9210	9210	9210	9210	56
568	20240619	112100	152771900	9230	9230	9230	9230	102
569	20240619	112000	151830440	9230	9230	9230	9230	0
570	20240619	111900	151830440	9230	9210	9230	9210	41
571	20240619	111800	151452810	9210	9210	9210	9210	5
572	20240619	111700	151406760	9240	9220	9240	9220	11
573	20240619	111600	151305320	9240	9220	9240	9220	5
574	20240619	111500	151259170	9240	9220	9240	9220	23
575	20240619	111400	151047070	9240	9240	9240	9240	0
576	20240619	111300	151047070	9240	9240	9240	9240	2
577	20240619	111200	151028590	9240	9240	9240	9240	0
578	20240619	111100	151028590	9240	9240	9240	9240	0
579	20240619	111000	151028590	9240	9240	9240	9240	1
580	20240619	110900	151019350	9240	9240	9240	9240	1
581	20240619	110800	151010110	9230	9230	9230	9230	11
582	20240619	110700	150908580	9240	9240	9240	9240	3
583	20240619	110600	150880860	9220	9220	9220	9220	0
584	20240619	110500	150880860	9220	9220	9220	9220	57
585	20240619	110400	150355320	9240	9240	9240	9240	1
586	20240619	110300	150346080	9230	9240	9240	9230	31
587	20240619	110200	150059940	9210	9210	9210	9210	19
588	20240619	110100	149884950	9190	9190	9190	9190	1
589	20240619	110000	149875760	9190	9240	9240	9190	3
590	20240619	105900	149848090	9240	9240	9240	9240	0
591	20240619	105800	149848090	9240	9220	9240	9190	431
592	20240619	105700	145881470	9240	9240	9240	9240	0
593	20240619	105600	145881470	9240	9230	9240	9230	12
594	20240619	105500	145770690	9230	9230	9230	9230	1
595	20240619	105400	145761460	9250	9250	9250	9250	0
596	20240619	105300	145761460	9250	9250	9250	9250	1
597	20240619	105200	145752210	9220	9220	9220	9220	0
598	20240619	105100	145752210	9220	9250	9250	9220	31
599	20240619	105000	145466360	9250	9250	9250	9250	1
600	20240619	104900	145457110	9250	9250	9250	9250	0
601	20240619	104800	145457110	9250	9250	9250	9250	0
602	20240619	104700	145457110	9250	9250	9250	9220	14
603	20240619	104600	145327940	9250	9250	9250	9250	7
604	20240619	104500	145263190	9250	9250	9250	9250	416
605	20240619	104400	141415190	9250	9250	9250	9250	0
606	20240619	104300	141415190	9250	9210	9250	9210	861
607	20240619	104200	133485340	9210	9210	9210	9210	140
608	20240619	104100	132195940	9250	9250	9250	9250	100
609	20240619	104000	131270940	9250	9240	9250	9240	30
610	20240619	103900	130993510	9250	9250	9250	9250	0
611	20240619	103800	130993510	9250	9250	9250	9250	0
612	20240619	103700	130993510	9250	9250	9250	9250	0
613	20240619	103600	130993510	9250	9250	9250	9250	1
614	20240619	103500	130984260	9250	9250	9250	9250	0
615	20240619	103400	130984260	9250	9250	9250	9250	0
616	20240619	103300	130984260	9250	9240	9250	9240	8
617	20240619	103200	130910330	9240	9240	9240	9240	1
618	20240619	103100	130901090	9250	9250	9250	9250	0
619	20240619	103000	130901090	9250	9250	9250	9250	1
620	20240619	102900	130891840	9250	9250	9250	9250	1
621	20240619	102800	130882590	9210	9210	9210	9210	0
622	20240619	102700	130882590	9210	9220	9220	9210	8
623	20240619	102600	130808840	9250	9250	9250	9250	1
624	20240619	102500	130799590	9250	9250	9250	9250	0
625	20240619	102400	130799590	9250	9250	9250	9250	0
626	20240619	102300	130799590	9250	9250	9250	9250	0
627	20240619	102200	130799590	9250	9230	9250	9190	1121
628	20240619	102100	120461050	9230	9220	9230	9220	453
629	20240619	102000	116282340	9220	9220	9220	9220	1
630	20240619	101900	116273120	9220	9220	9220	9220	0
631	20240619	101800	116273120	9220	9220	9220	9220	1
632	20240619	101700	116263900	9190	9200	9200	9190	56
633	20240619	101600	115748840	9200	9200	9200	9200	0
634	20240619	101500	115748840	9200	9230	9230	9200	46
635	20240619	101400	115325040	9190	9190	9190	9190	200
636	20240619	101300	113487040	9180	9180	9180	9180	0
637	20240619	101200	113487040	9180	9190	9190	9180	601
638	20240619	101100	107969550	9200	9220	9220	9200	345
639	20240619	101000	104794160	9220	9220	9220	9220	0
640	20240619	100900	104794160	9220	9220	9220	9220	20
641	20240619	100800	104609760	9220	9230	9230	9220	199
642	20240619	100700	102773780	9230	9230	9230	9230	6
643	20240619	100600	102718400	9230	9230	9230	9230	21
644	20240619	100500	102524570	9230	9230	9230	9230	3
645	20240619	100400	102496880	9230	9230	9230	9230	0
646	20240619	100300	102496880	9230	9240	9240	9230	119
647	20240619	100200	101397510	9240	9240	9240	9240	10
648	20240619	100100	101305110	9230	9230	9230	9230	0
649	20240619	100000	101305110	9230	9230	9230	9230	1
650	20240619	095900	101295880	9240	9240	9240	9240	1
651	20240619	095800	101286640	9240	9240	9240	9240	0
652	20240619	095700	101286640	9240	9240	9240	9240	0
653	20240619	095600	101286640	9240	9240	9240	9240	6
654	20240619	095500	101231200	9240	9240	9240	9240	4
655	20240619	095400	101194240	9240	9220	9240	9220	15
656	20240619	095300	101055900	9240	9240	9240	9240	4
657	20240619	095200	101018940	9190	9190	9190	9190	0
658	20240619	095100	101018940	9190	9190	9190	9190	176
659	20240619	095000	99401500	9190	9190	9190	9190	5
660	20240619	094900	99355550	9190	9190	9190	9190	1
661	20240619	094800	99346360	9180	9180	9180	9180	0
662	20240619	094700	99346360	9180	9190	9190	9180	358
663	20240619	094600	96059340	9200	9200	9200	9200	0
664	20240619	094500	96059340	9200	9200	9200	9200	0
665	20240619	094400	96059340	9200	9200	9200	9200	0
666	20240619	094300	96059340	9200	9200	9200	9200	0
667	20240619	094200	96059340	9200	9200	9200	9200	10
668	20240619	094100	95967340	9230	9230	9230	9230	1
669	20240619	094000	95958110	9190	9200	9200	9190	411
670	20240619	093900	92180760	9230	9230	9230	9230	101
671	20240619	093800	91248530	9230	9220	9230	9210	119
672	20240619	093700	90152390	9220	9220	9220	9220	1
673	20240619	093600	90143170	9250	9250	9250	9230	5
674	20240619	093500	90096950	9250	9220	9250	9220	22
675	20240619	093400	89894080	9240	9230	9240	9230	12
676	20240619	093300	89783310	9240	9240	9240	9240	5
677	20240619	093200	89737110	9260	9250	9260	9250	112
678	20240619	093100	88701100	9250	9240	9250	9240	46
679	20240619	093000	88276010	9240	9220	9240	9190	587
680	20240619	092900	82874870	9210	9210	9210	9210	1
681	20240619	092800	82865660	9250	9250	9250	9250	234
682	20240619	092700	80701160	9260	9260	9260	9260	0
683	20240619	092600	80701160	9260	9260	9260	9260	0
684	20240619	092500	80701160	9260	9250	9260	9250	2
685	20240619	092400	80682650	9260	9260	9260	9260	15
686	20240619	092300	80543750	9260	9260	9260	9260	1
687	20240619	092200	80534490	9190	9200	9200	9190	178
688	20240619	092100	78898570	9260	9230	9260	9200	102
689	20240619	092000	77954140	9260	9230	9260	9230	608
690	20240619	091900	72342270	9190	9190	9190	9190	143
691	20240619	091800	71028100	9230	9230	9230	9230	0
692	20240619	091700	71028100	9230	9230	9230	9230	3
693	20240619	091600	71000410	9230	9240	9270	9200	486
694	20240619	091500	66527660	9260	9240	9270	9150	1002
695	20240619	091400	57335840	9280	9290	9290	9280	2
696	20240619	091300	57317270	9200	9200	9200	9200	500
697	20240619	091200	52717270	9290	9180	9300	9180	90
698	20240619	091100	51890400	9180	9180	9190	9180	775
699	20240619	091000	44775190	9180	9310	9310	9180	4
700	20240619	090900	44738340	9310	9310	9310	9310	0
701	20240619	090800	44738340	9310	9310	9310	9310	0
702	20240619	090700	44738340	9310	9280	9310	9280	123
703	20240619	090600	43595740	9280	9260	9280	9150	1038
704	20240619	090500	34010270	9230	9150	9230	9150	443
705	20240619	090400	29938510	9220	9210	9220	9110	2134
706	20240619	090300	10419970	9160	9210	9210	9160	784
707	20240619	090200	3208740	9220	9220	9220	9220	1
708	20240619	090100	3199520	9220	9220	9280	9220	252
709	20240619	090000	876020	9280	9220	9280	9220	95