KissMeData/039290/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	192200	915936700	8880	8880	8880	8880	708
3	20240618	192100	915936700	8880	8880	8880	8880	0
4	20240618	192000	915936700	8880	8880	8880	8880	0
5	20240618	191900	915936700	8880	8880	8880	8880	0
6	20240618	191800	915936700	8880	8880	8880	8880	0
7	20240618	191700	915936700	8880	8880	8880	8880	0
8	20240618	191600	915936700	8880	8880	8880	8880	0
9	20240618	191500	915936700	8880	8880	8880	8880	0
10	20240618	191400	915936700	8880	8880	8880	8880	0
11	20240618	191300	915936700	8880	8880	8880	8880	0
12	20240618	191200	915936700	8880	8880	8880	8880	0
13	20240618	191100	915936700	8880	8880	8880	8880	0
14	20240618	191000	915936700	8880	8880	8880	8880	0
15	20240618	190900	915936700	8880	8880	8880	8880	0
16	20240618	190800	915936700	8880	8880	8880	8880	0
17	20240618	190700	915936700	8880	8880	8880	8880	0
18	20240618	190600	915936700	8880	8880	8880	8880	0
19	20240618	190500	915936700	8880	8880	8880	8880	0
20	20240618	190400	915936700	8880	8880	8880	8880	0
21	20240618	190300	915936700	8880	8880	8880	8880	0
22	20240618	190200	915936700	8880	8880	8880	8880	0
23	20240618	190100	915936700	8880	8880	8880	8880	0
24	20240618	190000	915936700	8880	8880	8880	8880	0
25	20240618	185900	915936700	8880	8880	8880	8880	0
26	20240618	185800	915936700	8880	8880	8880	8880	0
27	20240618	185700	915936700	8880	8880	8880	8880	0
28	20240618	185600	915936700	8880	8880	8880	8880	0
29	20240618	185500	915936700	8880	8880	8880	8880	0
30	20240618	185400	915936700	8880	8880	8880	8880	0
31	20240618	185300	915936700	8880	8880	8880	8880	0
32	20240618	185200	915936700	8880	8880	8880	8880	708
33	20240618	185100	915936700	8880	8880	8880	8880	0
34	20240618	185000	915936700	8880	8880	8880	8880	0
35	20240618	184900	915936700	8880	8880	8880	8880	0
36	20240618	184800	915936700	8880	8880	8880	8880	0
37	20240618	184700	915936700	8880	8880	8880	8880	0
38	20240618	184600	915936700	8880	8880	8880	8880	0
39	20240618	184500	915936700	8880	8880	8880	8880	0
40	20240618	184400	915936700	8880	8880	8880	8880	0
41	20240618	184300	915936700	8880	8880	8880	8880	0
42	20240618	184200	915936700	8880	8880	8880	8880	0
43	20240618	184100	915936700	8880	8880	8880	8880	0
44	20240618	184000	915936700	8880	8880	8880	8880	0
45	20240618	183900	915936700	8880	8880	8880	8880	0
46	20240618	183800	915936700	8880	8880	8880	8880	0
47	20240618	183700	915936700	8880	8880	8880	8880	0
48	20240618	183600	915936700	8880	8880	8880	8880	0
49	20240618	183500	915936700	8880	8880	8880	8880	0
50	20240618	183400	915936700	8880	8880	8880	8880	0
51	20240618	183300	915936700	8880	8880	8880	8880	0
52	20240618	183200	915936700	8880	8880	8880	8880	0
53	20240618	183100	915936700	8880	8880	8880	8880	0
54	20240618	183000	915936700	8880	8880	8880	8880	0
55	20240618	182900	915936700	8880	8880	8880	8880	0
56	20240618	182800	915936700	8880	8880	8880	8880	0
57	20240618	182700	915936700	8880	8880	8880	8880	0
58	20240618	182600	915936700	8880	8880	8880	8880	0
59	20240618	182500	915936700	8880	8880	8880	8880	0
60	20240618	182400	915936700	8880	8880	8880	8880	0
61	20240618	182300	915936700	8880	8880	8880	8880	0
62	20240618	182200	915936700	8880	8880	8880	8880	708
63	20240618	182100	915936700	8880	8880	8880	8880	0
64	20240618	182000	915936700	8880	8880	8880	8880	0
65	20240618	181900	915936700	8880	8880	8880	8880	0
66	20240618	181800	915936700	8880	8880	8880	8880	0
67	20240618	181700	915936700	8880	8880	8880	8880	0
68	20240618	181600	915936700	8880	8880	8880	8880	0
69	20240618	181500	915936700	8880	8880	8880	8880	0
70	20240618	181400	915936700	8880	8880	8880	8880	0
71	20240618	181300	915936700	8880	8880	8880	8880	0
72	20240618	181200	915936700	8880	8880	8880	8880	0
73	20240618	181100	915936700	8880	8880	8880	8880	0
74	20240618	181000	915936700	8880	8880	8880	8880	0
75	20240618	180900	915936700	8880	8880	8880	8880	0
76	20240618	180800	915936700	8880	8880	8880	8880	0
77	20240618	180700	915936700	8880	8880	8880	8880	0
78	20240618	180600	915936700	8880	8880	8880	8880	0
79	20240618	180500	915936700	8880	8880	8880	8880	0
80	20240618	180400	915936700	8880	8880	8880	8880	0
81	20240618	180300	915936700	8880	8880	8880	8880	0
82	20240618	180200	915936700	8880	8880	8880	8880	0
83	20240618	180100	915936700	8880	8880	8880	8880	0
84	20240618	180000	915936700	8880	8880	8880	8880	0
85	20240618	175900	915936700	8880	8880	8880	8880	0
86	20240618	175800	915936700	8880	8880	8880	8880	0
87	20240618	175700	915936700	8880	8880	8880	8880	0
88	20240618	175600	915936700	8880	8880	8880	8880	0
89	20240618	175500	915936700	8880	8880	8880	8880	0
90	20240618	175400	915936700	8880	8880	8880	8880	0
91	20240618	175300	915936700	8880	8880	8880	8880	0
92	20240618	175200	915936700	8880	8880	8880	8880	708
93	20240618	175100	915936700	8880	8880	8880	8880	0
94	20240618	175000	915936700	8880	8880	8880	8880	0
95	20240618	174900	915936700	8880	8880	8880	8880	0
96	20240618	174800	915936700	8880	8880	8880	8880	0
97	20240618	174700	915936700	8880	8880	8880	8880	0
98	20240618	174600	915936700	8880	8880	8880	8880	0
99	20240618	174500	915936700	8880	8880	8880	8880	0
100	20240618	174400	915936700	8880	8880	8880	8880	0
101	20240618	174300	915936700	8880	8880	8880	8880	0
102	20240618	174200	915936700	8880	8880	8880	8880	0
103	20240618	174100	915936700	8880	8880	8880	8880	0
104	20240618	174000	915936700	8880	8880	8880	8880	0
105	20240618	173900	915936700	8880	8880	8880	8880	0
106	20240618	173800	915936700	8880	8880	8880	8880	0
107	20240618	173700	915936700	8880	8880	8880	8880	0
108	20240618	173600	915936700	8880	8880	8880	8880	0
109	20240618	173500	915936700	8880	8880	8880	8880	0
110	20240618	173400	915936700	8880	8880	8880	8880	0
111	20240618	173300	915936700	8880	8880	8880	8880	0
112	20240618	173200	915936700	8880	8880	8880	8880	0
113	20240618	173100	915936700	8880	8880	8880	8880	0
114	20240618	173000	915936700	8880	8880	8880	8880	0
115	20240618	172900	915936700	8880	8880	8880	8880	0
116	20240618	172800	915936700	8880	8880	8880	8880	0
117	20240618	172700	915936700	8880	8880	8880	8880	0
118	20240618	172600	915936700	8880	8880	8880	8880	0
119	20240618	172500	915936700	8880	8880	8880	8880	0
120	20240618	172400	915936700	8880	8880	8880	8880	0
121	20240618	172300	915936700	8880	8880	8880	8880	0
122	20240618	172200	915936700	8880	8880	8880	8880	708
123	20240618	172100	915936700	8880	8880	8880	8880	0
124	20240618	172000	915936700	8880	8880	8880	8880	0
125	20240618	171900	915936700	8880	8880	8880	8880	0
126	20240618	171800	915936700	8880	8880	8880	8880	0
127	20240618	171700	915936700	8880	8880	8880	8880	0
128	20240618	171600	915936700	8880	8880	8880	8880	0
129	20240618	171500	915936700	8880	8880	8880	8880	0
130	20240618	171400	915936700	8880	8880	8880	8880	0
131	20240618	171300	915936700	8880	8880	8880	8880	0
132	20240618	171200	915936700	8880	8880	8880	8880	0
133	20240618	171100	915936700	8880	8880	8880	8880	0
134	20240618	171000	915936700	8880	8880	8880	8880	0
135	20240618	170900	915936700	8880	8880	8880	8880	0
136	20240618	170800	915936700	8880	8880	8880	8880	0
137	20240618	170700	915936700	8880	8880	8880	8880	0
138	20240618	170600	915936700	8880	8880	8880	8880	0
139	20240618	170500	915936700	8880	8880	8880	8880	0
140	20240618	170400	915936700	8880	8880	8880	8880	0
141	20240618	170300	915936700	8880	8880	8880	8880	0
142	20240618	170200	915936700	8880	8880	8880	8880	0
143	20240618	170100	915936700	8880	8880	8880	8880	0
144	20240618	170000	915936700	8880	8880	8880	8880	0
145	20240618	165900	915936700	8880	8880	8880	8880	0
146	20240618	165800	915936700	8880	8880	8880	8880	0
147	20240618	165700	915936700	8880	8880	8880	8880	0
148	20240618	165600	915936700	8880	8880	8880	8880	0
149	20240618	165500	915936700	8880	8880	8880	8880	0
150	20240618	165400	915936700	8880	8880	8880	8880	0
151	20240618	165300	915936700	8880	8880	8880	8880	0
152	20240618	165200	915936700	8880	8880	8880	8880	708
153	20240618	165100	915936700	8880	8880	8880	8880	0
154	20240618	165000	915936700	8880	8880	8880	8880	0
155	20240618	164900	915936700	8880	8880	8880	8880	0
156	20240618	164800	915936700	8880	8880	8880	8880	0
157	20240618	164700	915936700	8880	8880	8880	8880	0
158	20240618	164600	915936700	8880	8880	8880	8880	0
159	20240618	164500	915936700	8880	8880	8880	8880	0
160	20240618	164400	915936700	8880	8880	8880	8880	0
161	20240618	164300	915936700	8880	8880	8880	8880	0
162	20240618	164200	915936700	8880	8880	8880	8880	0
163	20240618	164100	915936700	8880	8880	8880	8880	0
164	20240618	164000	915936700	8880	8880	8880	8880	0
165	20240618	163900	915936700	8880	8880	8880	8880	0
166	20240618	163800	915936700	8880	8880	8880	8880	0
167	20240618	163700	915936700	8880	8880	8880	8880	0
168	20240618	163600	915936700	8880	8880	8880	8880	0
169	20240618	163500	915936700	8880	8880	8880	8880	0
170	20240618	163400	915936700	8880	8880	8880	8880	0
171	20240618	163300	915936700	8880	8880	8880	8880	0
172	20240618	163200	915936700	8880	8880	8880	8880	0
173	20240618	163100	915936700	8880	8880	8880	8880	0
174	20240618	163000	915936700	8880	8880	8880	8880	0
175	20240618	162900	915936700	8880	8880	8880	8880	0
176	20240618	162800	915936700	8880	8880	8880	8880	0
177	20240618	162700	915936700	8880	8880	8880	8880	0
178	20240618	162600	915936700	8880	8880	8880	8880	0
179	20240618	162500	915936700	8880	8880	8880	8880	0
180	20240618	162400	915936700	8880	8880	8880	8880	0
181	20240618	162300	915936700	8880	8880	8880	8880	0
182	20240618	162200	915936700	8880	8880	8880	8880	708
183	20240618	162100	915936700	8880	8880	8880	8880	0
184	20240618	162000	915936700	8880	8880	8880	8880	0
185	20240618	161900	915936700	8880	8880	8880	8880	0
186	20240618	161800	915936700	8880	8880	8880	8880	0
187	20240618	161700	915936700	8880	8880	8880	8880	0
188	20240618	161600	915936700	8880	8880	8880	8880	0
189	20240618	161500	915936700	8880	8880	8880	8880	0
190	20240618	161400	915936700	8880	8880	8880	8880	0
191	20240618	161300	915936700	8880	8880	8880	8880	0
192	20240618	161200	915936700	8880	8880	8880	8880	0
193	20240618	161100	915936700	8880	8880	8880	8880	0
194	20240618	161000	915936700	8880	8880	8880	8880	0
195	20240618	160900	915936700	8880	8880	8880	8880	0
196	20240618	160800	915936700	8880	8880	8880	8880	0
197	20240618	160700	915936700	8880	8880	8880	8880	0
198	20240618	160600	915936700	8880	8880	8880	8880	0
199	20240618	160500	915936700	8880	8880	8880	8880	0
200	20240618	160400	915936700	8880	8880	8880	8880	0
201	20240618	160300	915936700	8880	8880	8880	8880	0
202	20240618	160200	915936700	8880	8880	8880	8880	0
203	20240618	160100	915936700	8880	8880	8880	8880	0
204	20240618	160000	915936700	8880	8880	8880	8880	0
205	20240618	155900	915936700	8880	8880	8880	8880	0
206	20240618	155800	915936700	8880	8880	8880	8880	0
207	20240618	155700	915936700	8880	8880	8880	8880	0
208	20240618	155600	915936700	8880	8880	8880	8880	0
209	20240618	155500	915936700	8880	8880	8880	8880	0
210	20240618	155400	915936700	8880	8880	8880	8880	0
211	20240618	155300	915936700	8880	8880	8880	8880	0
212	20240618	155200	915936700	8880	8880	8880	8880	708
213	20240618	155100	915936700	8880	8880	8880	8880	0
214	20240618	155000	915936700	8880	8880	8880	8880	0
215	20240618	154900	915936700	8880	8880	8880	8880	0
216	20240618	154800	915936700	8880	8880	8880	8880	0
217	20240618	154700	915936700	8880	8880	8880	8880	0
218	20240618	154600	915936700	8880	8880	8880	8880	0
219	20240618	154500	915936700	8880	8880	8880	8880	0
220	20240618	154400	915936700	8880	8880	8880	8880	0
221	20240618	154300	915936700	8880	8880	8880	8880	0
222	20240618	154200	915936700	8880	8880	8880	8880	0
223	20240618	154100	915936700	8880	8880	8880	8880	0
224	20240618	154000	915936700	8880	8880	8880	8880	0
225	20240618	153900	915936700	8880	8880	8880	8880	0
226	20240618	153800	915936700	8880	8880	8880	8880	0
227	20240618	153700	915936700	8880	8880	8880	8880	0
228	20240618	153600	915936700	8880	8880	8880	8880	0
229	20240618	153500	915936700	8880	8880	8880	8880	0
230	20240618	153400	915936700	8880	8880	8880	8880	0
231	20240618	153300	915936700	8880	8880	8880	8880	0
232	20240618	153200	915936700	8880	8880	8880	8880	0
233	20240618	153100	915936700	8880	8880	8880	8880	0
234	20240618	153000	915936700	8880	8880	8880	8880	708
235	20240618	152900	909649660	8880	8880	8880	8880	0
236	20240618	152800	909649660	8880	8880	8880	8880	0
237	20240618	152700	909649660	8880	8880	8880	8880	0
238	20240618	152600	909649660	8880	8880	8880	8880	0
239	20240618	152500	909649660	8880	8880	8880	8880	0
240	20240618	152400	909649660	8880	8880	8880	8880	0
241	20240618	152300	909649660	8880	8880	8880	8880	0
242	20240618	152200	909649660	8880	8880	8880	8880	0
243	20240618	152100	909649660	8880	8880	8880	8880	0
244	20240618	152000	909649660	8880	8880	8880	8880	0
245	20240618	151900	909649660	8880	8880	8880	8880	2
246	20240618	151800	909631900	8850	8860	8860	8850	199
247	20240618	151700	907870590	8850	8850	8850	8850	0
248	20240618	151600	907870590	8850	8850	8850	8850	100
249	20240618	151500	906985590	8850	8850	8850	8850	136
250	20240618	151400	905781990	8880	8880	8880	8850	16
251	20240618	151300	905640330	8860	8880	8880	8840	3284
252	20240618	151200	876596050	8880	8880	8880	8880	0
253	20240618	151100	876596050	8880	8850	8880	8850	8
254	20240618	151000	876525100	8880	8880	8880	8880	0
255	20240618	150900	876525100	8880	8860	8880	8850	601
256	20240618	150800	871205720	8880	8880	8880	8880	0
257	20240618	150700	871205720	8880	8860	8880	8860	40
258	20240618	150600	870851300	8860	8860	8860	8860	46
259	20240618	150500	870443740	8870	8880	8880	8870	12
260	20240618	150400	870337290	8890	8890	8890	8890	0
261	20240618	150300	870337290	8890	8880	8890	8880	207
262	20240618	150200	868499050	8880	8870	8880	8870	202
263	20240618	150100	866707300	8860	8860	8860	8860	124
264	20240618	150000	865608660	8850	8870	8870	8850	918
265	20240618	145900	857483180	8860	8860	8860	8860	0
266	20240618	145800	857483180	8860	8860	8860	8860	96
267	20240618	145700	856632620	8860	8870	8870	8860	121
268	20240618	145600	855560540	8880	8880	8880	8880	0
269	20240618	145500	855560540	8880	8880	8880	8880	0
270	20240618	145400	855560540	8880	8880	8880	8880	814
271	20240618	145300	848332220	8880	8880	8880	8880	33
272	20240618	145200	848039180	8880	8880	8880	8880	5
273	20240618	145100	847994780	8880	8880	8880	8880	1
274	20240618	145000	847985900	8880	8870	8880	8860	51
275	20240618	144900	847533950	8880	8880	8880	8880	0
276	20240618	144800	847533950	8880	8880	8880	8880	10
277	20240618	144700	847445150	8880	8880	8880	8880	0
278	20240618	144600	847445150	8880	8880	8880	8880	348
279	20240618	144500	844354910	8880	8880	8880	8880	1
280	20240618	144400	844346030	8880	8880	8880	8880	1
281	20240618	144300	844337150	8870	8870	8870	8870	1
282	20240618	144200	844328280	8880	8880	8880	8880	0
283	20240618	144100	844328280	8880	8880	8880	8880	1
284	20240618	144000	844319400	8860	8860	8860	8860	0
285	20240618	143900	844319400	8860	8860	8860	8860	6
286	20240618	143800	844266240	8860	8860	8860	8860	0
287	20240618	143700	844266240	8860	8860	8860	8860	0
288	20240618	143600	844266240	8860	8870	8870	8860	268
289	20240618	143500	841889660	8880	8880	8880	8880	0
290	20240618	143400	841889660	8880	8880	8880	8880	0
291	20240618	143300	841889660	8880	8880	8880	8880	50
292	20240618	143200	841445660	8880	8880	8880	8880	0
293	20240618	143100	841445660	8880	8880	8880	8880	0
294	20240618	143000	841445660	8880	8880	8880	8880	0
295	20240618	142900	841445660	8880	8880	8880	8880	1
296	20240618	142800	841436780	8870	8870	8870	8870	0
297	20240618	142700	841436780	8870	8870	8870	8870	201
298	20240618	142600	839653910	8870	8870	8870	8870	49
299	20240618	142500	839219280	8880	8880	8880	8880	0
300	20240618	142400	839219280	8880	8880	8880	8880	0
301	20240618	142300	839219280	8880	8880	8880	8880	0
302	20240618	142200	839219280	8880	8880	8880	8880	1
303	20240618	142100	839210400	8870	8870	8870	8870	4
304	20240618	142000	839174920	8880	8880	8880	8880	0
305	20240618	141900	839174920	8880	8880	8880	8880	0
306	20240618	141800	839174920	8880	8880	8880	8880	0
307	20240618	141700	839174920	8880	8880	8880	8880	5
308	20240618	141600	839130520	8870	8870	8870	8870	100
309	20240618	141500	838243520	8850	8850	8850	8850	0
310	20240618	141400	838243520	8850	8850	8850	8850	0
311	20240618	141300	838243520	8850	8850	8850	8850	0
312	20240618	141200	838243520	8850	8850	8850	8850	0
313	20240618	141100	838243520	8850	8850	8850	8850	186
314	20240618	141000	836597420	8860	8860	8860	8860	185
315	20240618	140900	834958320	8860	8860	8860	8860	0
316	20240618	140800	834958320	8860	8870	8870	8860	186
317	20240618	140700	833310310	8880	8880	8880	8880	0
318	20240618	140600	833310310	8880	8880	8880	8880	0
319	20240618	140500	833310310	8880	8880	8880	8880	0
320	20240618	140400	833310310	8880	8880	8880	8880	1
321	20240618	140300	833301430	8880	8880	8880	8880	1
322	20240618	140200	833292550	8890	8890	8890	8890	0
323	20240618	140100	833292550	8890	8890	8890	8890	0
324	20240618	140000	833292550	8890	8890	8890	8890	2
325	20240618	135900	833274770	8890	8890	8890	8890	5
326	20240618	135800	833230320	8860	8870	8870	8860	592
327	20240618	135700	827984810	8890	8890	8890	8890	1
328	20240618	135600	827975920	8870	8870	8870	8870	0
329	20240618	135500	827975920	8870	8870	8870	8870	0
330	20240618	135400	827975920	8870	8870	8870	8870	0
331	20240618	135300	827975920	8870	8870	8870	8870	0
332	20240618	135200	827975920	8870	8870	8870	8870	1
333	20240618	135100	827967050	8870	8870	8870	8870	0
334	20240618	135000	827967050	8870	8870	8870	8870	0
335	20240618	134900	827967050	8870	8880	8880	8870	18
336	20240618	134800	827807380	8880	8880	8880	8880	0
337	20240618	134700	827807380	8880	8880	8880	8880	22
338	20240618	134600	827612020	8880	8880	8880	8880	1
339	20240618	134500	827603140	8890	8890	8890	8890	0
340	20240618	134400	827603140	8890	8890	8890	8890	1
341	20240618	134300	827594250	8890	8890	8890	8890	0
342	20240618	134200	827594250	8890	8890	8890	8890	0
343	20240618	134100	827594250	8890	8890	8890	8890	235
344	20240618	134000	825505100	8900	8900	8900	8900	0
345	20240618	133900	825505100	8900	8900	8900	8900	14
346	20240618	133800	825380500	8870	8870	8870	8870	0
347	20240618	133700	825380500	8870	8870	8870	8870	0
348	20240618	133600	825380500	8870	8870	8870	8870	0
349	20240618	133500	825380500	8870	8880	8880	8870	420
350	20240618	133400	821655080	8880	8870	8880	8870	4
351	20240618	133300	821619570	8880	8890	8900	8880	54
352	20240618	133200	821139120	8900	8900	8900	8900	10
353	20240618	133100	821050120	8900	8900	8900	8900	0
354	20240618	133000	821050120	8900	8900	8900	8900	10
355	20240618	132900	820961120	8900	8900	8900	8900	1
356	20240618	132800	820952220	8900	8900	8900	8900	10
357	20240618	132700	820863220	8900	8900	8900	8900	0
358	20240618	132600	820863220	8900	8900	8900	8900	1
359	20240618	132500	820854320	8900	8900	8900	8900	0
360	20240618	132400	820854320	8900	8900	8900	8900	0
361	20240618	132300	820854320	8900	8900	8900	8900	0
362	20240618	132200	820854320	8900	8900	8900	8900	0
363	20240618	132100	820854320	8900	8900	8900	8900	5
364	20240618	132000	820809820	8890	8890	8890	8890	400
365	20240618	131900	817253820	8890	8860	8890	8860	203
366	20240618	131800	815455210	8860	8860	8860	8860	798
367	20240618	131700	808384930	8900	8900	8900	8900	1
368	20240618	131600	808376030	8860	8860	8860	8860	107
369	20240618	131500	807428010	8900	8900	8900	8900	0
370	20240618	131400	807428010	8900	8900	8900	8900	0
371	20240618	131300	807428010	8900	8900	8900	8900	0
372	20240618	131200	807428010	8900	8900	8900	8900	1
373	20240618	131100	807419110	8900	8920	8920	8900	11
374	20240618	131000	807321190	8920	8930	8930	8920	20
375	20240618	130900	807142690	8870	8880	8880	8860	337
376	20240618	130800	804153680	8890	8890	8890	8890	0
377	20240618	130700	804153680	8890	8890	8890	8890	0
378	20240618	130600	804153680	8890	8890	8890	8890	103
379	20240618	130500	803238010	8930	8930	8930	8930	0
380	20240618	130400	803238010	8930	8930	8930	8930	0
381	20240618	130300	803238010	8930	8930	8930	8930	0
382	20240618	130200	803238010	8930	8930	8930	8930	0
383	20240618	130100	803238010	8930	8930	8930	8930	0
384	20240618	130000	803238010	8930	8930	8930	8930	1
385	20240618	125900	803229080	8880	8880	8880	8880	17
386	20240618	125800	803078120	8880	8880	8880	8880	0
387	20240618	125700	803078120	8880	8880	8880	8880	0
388	20240618	125600	803078120	8880	8880	8880	8880	0
389	20240618	125500	803078120	8880	8880	8880	8880	0
390	20240618	125400	803078120	8880	8880	8880	8880	5
391	20240618	125300	803033720	8880	8880	8880	8880	5
392	20240618	125200	802989320	8870	8880	8880	8870	155
393	20240618	125100	801614440	8880	8890	8890	8880	345
394	20240618	125000	798550750	8930	8930	8930	8930	0
395	20240618	124900	798550750	8930	8930	8930	8930	1
396	20240618	124800	798541820	8890	8890	8890	8890	0
397	20240618	124700	798541820	8890	8890	8890	8890	0
398	20240618	124600	798541820	8890	8890	8890	8890	1
399	20240618	124500	798532930	8890	8890	8890	8890	1
400	20240618	124400	798524040	8920	8920	8920	8920	55
401	20240618	124300	798033440	8920	8900	8920	8880	383
402	20240618	124200	794617430	8900	8890	8900	8880	50
403	20240618	124100	794173100	8910	8910	8910	8910	0
404	20240618	124000	794173100	8910	8910	8910	8910	0
405	20240618	123900	794173100	8910	8910	8910	8910	0
406	20240618	123800	794173100	8910	8910	8910	8910	30
407	20240618	123700	793905800	8900	8900	8910	8900	77
408	20240618	123600	793220400	8870	8870	8870	8870	0
409	20240618	123500	793220400	8870	8870	8870	8870	0
410	20240618	123400	793220400	8870	8870	8870	8870	0
411	20240618	123300	793220400	8870	8870	8870	8870	0
412	20240618	123200	793220400	8870	8870	8870	8870	0
413	20240618	123100	793220400	8870	8870	8870	8870	0
414	20240618	123000	793220400	8870	8870	8870	8870	0
415	20240618	122900	793220400	8870	8870	8870	8870	0
416	20240618	122800	793220400	8870	8870	8870	8870	0
417	20240618	122700	793220400	8870	8880	8880	8870	182
418	20240618	122600	791605280	8890	8890	8890	8890	10
419	20240618	122500	791516380	8890	8890	8890	8890	0
420	20240618	122400	791516380	8890	8890	8890	8890	30
421	20240618	122300	791249680	8880	8880	8880	8880	0
422	20240618	122200	791249680	8880	8880	8880	8880	0
423	20240618	122100	791249680	8880	8880	8880	8880	0
424	20240618	122000	791249680	8880	8880	8880	8880	0
425	20240618	121900	791249680	8880	8880	8880	8880	20
426	20240618	121800	791072080	8880	8880	8880	8880	0
427	20240618	121700	791072080	8880	8880	8880	8880	15
428	20240618	121600	790938880	8880	8880	8880	8880	0
429	20240618	121500	790938880	8880	8880	8880	8880	0
430	20240618	121400	790938880	8880	8880	8880	8880	14
431	20240618	121300	790814560	8900	8900	8900	8900	0
432	20240618	121200	790814560	8900	8880	8900	8880	11
433	20240618	121100	790716860	8870	8870	8870	8870	0
434	20240618	121000	790716860	8870	8890	8890	8870	136
435	20240618	120900	789510020	8900	8900	8900	8900	0
436	20240618	120800	789510020	8900	8900	8900	8900	0
437	20240618	120700	789510020	8900	8900	8900	8900	0
438	20240618	120600	789510020	8900	8900	8900	8900	4
439	20240618	120500	789474420	8900	8900	8900	8900	0
440	20240618	120400	789474420	8900	8900	8900	8900	6
441	20240618	120300	789421020	8900	8900	8900	8900	0
442	20240618	120200	789421020	8900	8890	8900	8890	208
443	20240618	120100	787571700	8890	8890	8890	8890	0
444	20240618	120000	787571700	8890	8890	8890	8890	392
445	20240618	115900	784086820	8890	8890	8890	8890	0
446	20240618	115800	784086820	8890	8890	8890	8890	20
447	20240618	115700	783909020	8890	8880	8890	8880	349
448	20240618	115600	780806640	8870	8870	8870	8870	134
449	20240618	115500	779618060	8880	8880	8880	8880	0
450	20240618	115400	779618060	8880	8880	8880	8880	0
451	20240618	115300	779618060	8880	8880	8880	8880	30
452	20240618	115200	779351660	8890	8890	8890	8890	1
453	20240618	115100	779342770	8870	8870	8870	8870	9
454	20240618	115000	779262940	8850	8870	8870	8850	575
455	20240618	114900	774170120	8870	8870	8870	8870	6
456	20240618	114800	774116900	8870	8870	8870	8870	1
457	20240618	114700	774108030	8860	8860	8860	8860	2
458	20240618	114600	774090310	8860	8860	8860	8860	12
459	20240618	114500	773983990	8860	8870	8870	8860	49
460	20240618	114400	773549530	8870	8870	8870	8870	2
461	20240618	114300	773531790	8850	8850	8850	8850	0
462	20240618	114200	773531790	8850	8860	8860	8850	30
463	20240618	114100	773266240	8850	8850	8850	8850	0
464	20240618	114000	773266240	8850	8850	8850	8850	11
465	20240618	113900	773168890	8850	8850	8850	8850	31
466	20240618	113800	772894540	8850	8850	8850	8850	10
467	20240618	113700	772806040	8840	8840	8840	8840	0
468	20240618	113600	772806040	8840	8840	8840	8840	20
469	20240618	113500	772629240	8840	8840	8840	8840	24
470	20240618	113400	772417080	8860	8860	8860	8860	1
471	20240618	113300	772408220	8850	8850	8850	8850	367
472	20240618	113200	769160270	8850	8850	8850	8850	3
473	20240618	113100	769133720	8840	8850	8850	8840	145
474	20240618	113000	767850480	8870	8850	8870	8850	142
475	20240618	112900	766593760	8850	8850	8850	8850	0
476	20240618	112800	766593760	8850	8850	8850	8850	7
477	20240618	112700	766531810	8840	8840	8840	8840	30
478	20240618	112600	766266610	8840	8840	8840	8840	59
479	20240618	112500	765745050	8840	8840	8840	8840	1050
480	20240618	112400	756463050	8850	8850	8850	8850	16
481	20240618	112300	756321450	8850	8870	8870	8850	660
482	20240618	112200	750479350	8860	8860	8860	8860	685
483	20240618	112100	744410250	8860	8870	8870	8860	205
484	20240618	112000	742593860	8870	8870	8870	8860	76
485	20240618	111900	741919930	8870	8910	8910	8850	3560
486	20240618	111800	710253830	8920	8960	8960	8920	2700
487	20240618	111700	686121860	8970	8970	8970	8970	0
488	20240618	111600	686121860	8970	8970	8970	8970	21
489	20240618	111500	685933490	8960	8960	8960	8960	29
490	20240618	111400	685673650	8970	8970	8970	8970	0
491	20240618	111300	685673650	8970	8970	8970	8970	20
492	20240618	111200	685494250	8960	8960	8960	8960	0
493	20240618	111100	685494250	8960	8960	8960	8960	0
494	20240618	111000	685494250	8960	8960	8960	8960	1
495	20240618	110900	685485290	8970	8960	8970	8960	346
496	20240618	110800	682385120	8970	8970	8970	8970	0
497	20240618	110700	682385120	8970	8970	8970	8970	1
498	20240618	110600	682376150	9000	8960	9000	8960	214
499	20240618	110500	680454060	8960	8960	8960	8960	690
500	20240618	110400	674271660	8960	8960	8960	8960	0
501	20240618	110300	674271660	8960	8960	8960	8960	0
502	20240618	110200	674271660	8960	8960	8960	8960	60
503	20240618	110100	673734060	8960	8960	8960	8960	0
504	20240618	110000	673734060	8960	8960	8960	8960	0
505	20240618	105900	673734060	8960	8960	8960	8960	144
506	20240618	105800	672443820	8970	8970	8970	8970	99
507	20240618	105700	671555790	8970	8970	8970	8970	50
508	20240618	105600	671107290	8970	8970	8970	8970	195
509	20240618	105500	669358140	8960	8960	8960	8960	1
510	20240618	105400	669349180	8960	8960	8960	8960	10
511	20240618	105300	669259580	8970	8970	8970	8970	5
512	20240618	105200	669214730	8960	8960	8960	8960	0
513	20240618	105100	669214730	8960	8960	8960	8960	99
514	20240618	105000	668327690	8960	8970	8970	8960	250
515	20240618	104900	666085270	8970	8970	8970	8970	0
516	20240618	104800	666085270	8970	8990	8990	8970	94
517	20240618	104700	665241970	8970	8970	8970	8970	0
518	20240618	104600	665241970	8970	8970	8990	8970	12
519	20240618	104500	665134310	8970	8970	8970	8970	1
520	20240618	104400	665125340	8970	8990	8990	8970	43
521	20240618	104300	664738810	9000	9000	9000	9000	0
522	20240618	104200	664738810	9000	8990	9000	8990	1075
523	20240618	104100	655074510	8970	8960	8970	8960	11
524	20240618	104000	654975940	8960	8960	8960	8960	0
525	20240618	103900	654975940	8960	8960	8970	8960	51
526	20240618	103800	654518860	8970	8970	8970	8970	100
527	20240618	103700	653621860	9020	9020	9020	9020	54
528	20240618	103600	653134780	9000	9000	9000	9000	0
529	20240618	103500	653134780	9000	9000	9000	9000	20
530	20240618	103400	652954780	9000	8980	9000	8980	200
531	20240618	103300	651154840	8960	8960	8960	8960	0
532	20240618	103200	651154840	8960	8960	8960	8960	117
533	20240618	103100	650106520	8960	8960	8960	8960	0
534	20240618	103000	650106520	8960	8960	8960	8960	0
535	20240618	102900	650106520	8960	8960	8960	8960	0
536	20240618	102800	650106520	8960	8960	8960	8960	0
537	20240618	102700	650106520	8960	8960	8960	8960	0
538	20240618	102600	650106520	8960	8980	8980	8960	228
539	20240618	102500	648063040	8960	8970	8970	8960	477
540	20240618	102400	643787480	8970	8970	8970	8970	179
541	20240618	102300	642181850	8980	8990	8990	8980	559
542	20240618	102200	637162010	8990	8990	8990	8990	300
543	20240618	102100	634465010	8990	8990	8990	8990	280
544	20240618	102000	631947810	9000	9020	9020	9000	969
545	20240618	101900	623225790	9010	9000	9010	9000	120
546	20240618	101800	622145290	9000	9020	9020	9000	305
547	20240618	101700	619400190	9010	9020	9020	9010	154
548	20240618	101600	618012560	9020	9040	9040	9020	669
549	20240618	101500	611971840	9050	9060	9060	9050	51
550	20240618	101400	611510190	9060	9060	9060	9060	0
551	20240618	101300	611510190	9060	9090	9090	9060	648
552	20240618	101200	605629540	9080	9080	9080	9080	14
553	20240618	101100	605502420	9100	9100	9100	9100	10
554	20240618	101000	605411420	9120	9120	9120	9120	0
555	20240618	100900	605411420	9120	9120	9120	9120	0
556	20240618	100800	605411420	9120	9120	9120	9120	11
557	20240618	100700	605311100	9120	9120	9120	9120	4
558	20240618	100600	605274620	9070	9070	9070	9070	0
559	20240618	100500	605274620	9070	9080	9080	9070	20
560	20240618	100400	605093050	9120	9120	9120	9120	70
561	20240618	100300	604454650	9120	9080	9120	9080	14
562	20240618	100200	604327490	9080	9080	9080	9080	1
563	20240618	100100	604318410	9070	9080	9080	9070	23
564	20240618	100000	604109590	9080	9110	9110	9080	2320
565	20240618	095900	583015220	9100	9110	9110	9100	22
566	20240618	095800	582815000	9110	9110	9110	9110	0
567	20240618	095700	582815000	9110	9110	9110	9110	0
568	20240618	095600	582815000	9110	9110	9110	9110	1
569	20240618	095500	582805890	9110	9110	9110	9110	0
570	20240618	095400	582805890	9110	9110	9110	9110	39
571	20240618	095300	582450600	9110	9110	9110	9110	0
572	20240618	095200	582450600	9110	9110	9110	9110	61
573	20240618	095100	581894890	9090	9090	9090	9090	8
574	20240618	095000	581822170	9120	9110	9120	9110	27
575	20240618	094900	581576130	9120	9120	9120	9100	1360
576	20240618	094800	569185660	9120	9140	9150	9120	4751
577	20240618	094700	525825070	9150	9170	9170	9150	1428
578	20240618	094600	512746520	9180	9190	9210	9170	635
579	20240618	094500	506918710	9190	9200	9200	9190	201
580	20240618	094400	505071420	9250	9250	9250	9250	1
581	20240618	094300	505062170	9250	9200	9250	9200	369
582	20240618	094200	501667120	9200	9200	9200	9200	136
583	20240618	094100	500415920	9200	9200	9200	9200	151
584	20240618	094000	499026720	9250	9200	9250	9200	51
585	20240618	093900	498557170	9210	9210	9210	9210	284
586	20240618	093800	495941530	9210	9240	9250	9210	53
587	20240618	093700	495451770	9250	9220	9250	9220	2480
588	20240618	093600	472555630	9210	9210	9210	9210	3
589	20240618	093500	472528000	9180	9240	9240	9170	564
590	20240618	093400	467336250	9230	9230	9230	9230	20
591	20240618	093300	467151650	9230	9260	9260	9230	440
592	20240618	093200	463085530	9250	9250	9250	9250	500
593	20240618	093100	458460530	9250	9250	9250	9250	200
594	20240618	093000	456610530	9260	9280	9280	9260	80
595	20240618	092900	455869450	9280	9290	9290	9280	106
596	20240618	092800	454885410	9290	9290	9300	9290	138
597	20240618	092700	453602890	9290	9330	9330	9290	838
598	20240618	092600	445785000	9330	9200	9330	9200	3850
599	20240618	092500	410115530	9160	9140	9160	9140	393
600	20240618	092400	406517880	9140	9160	9160	9140	420
601	20240618	092300	402675750	9150	9190	9190	9150	44
602	20240618	092200	402272580	9200	9160	9200	9160	75
603	20240618	092100	401582820	9150	9190	9220	9150	3027
604	20240618	092000	373853860	9200	9240	9240	9200	1034
605	20240618	091900	364330210	9240	9220	9240	9220	267
606	20240618	091800	361863850	9240	9240	9240	9210	2464
607	20240618	091700	339123100	9250	9320	9330	9250	1430
608	20240618	091600	325869200	9330	9330	9340	9300	1197
609	20240618	091500	314699410	9330	9340	9340	9270	1170
610	20240618	091400	303796780	9350	9360	9360	9330	1603
611	20240618	091300	288815510	9360	9240	9360	9240	3769
612	20240618	091200	253752070	9240	9240	9240	9240	21
613	20240618	091100	253558030	9230	9240	9240	9230	138
614	20240618	091000	252283960	9240	9270	9270	9240	361
615	20240618	090900	248948000	9260	9260	9260	9260	126
616	20240618	090800	247781240	9270	9210	9270	9210	529
617	20240618	090700	242890970	9210	9270	9270	9210	361
618	20240618	090600	239552820	9270	9270	9280	9270	1754
619	20240618	090500	223287710	9270	9250	9270	9230	846
620	20240618	090400	215458770	9220	9280	9290	9220	4378
621	20240618	090300	174953340	9280	9280	9290	9250	3070
622	20240618	090200	146498750	9230	9350	9380	9220	6879
623	20240618	090100	82416050	9380	9200	9380	9120	5491
624	20240618	090000	31506160	9200	9200	9200	9060	3425