KissMeData/030960/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	191200	129421620	9240	9240	9240	9240	215
3	20240619	191100	129421620	9240	9240	9240	9240	0
4	20240619	191000	129421620	9240	9240	9240	9240	0
5	20240619	190900	129421620	9240	9240	9240	9240	0
6	20240619	190800	129421620	9240	9240	9240	9240	0
7	20240619	190700	129421620	9240	9240	9240	9240	0
8	20240619	190600	129421620	9240	9240	9240	9240	0
9	20240619	190500	129421620	9240	9240	9240	9240	0
10	20240619	190400	129421620	9240	9240	9240	9240	0
11	20240619	190300	129421620	9240	9240	9240	9240	0
12	20240619	190200	129421620	9240	9240	9240	9240	0
13	20240619	190100	129421620	9240	9240	9240	9240	0
14	20240619	190000	129421620	9240	9240	9240	9240	0
15	20240619	185900	129421620	9240	9240	9240	9240	0
16	20240619	185800	129421620	9240	9240	9240	9240	0
17	20240619	185700	129421620	9240	9240	9240	9240	0
18	20240619	185600	129421620	9240	9240	9240	9240	0
19	20240619	185500	129421620	9240	9240	9240	9240	0
20	20240619	185400	129421620	9240	9240	9240	9240	0
21	20240619	185300	129421620	9240	9240	9240	9240	0
22	20240619	185200	129421620	9240	9240	9240	9240	0
23	20240619	185100	129421620	9240	9240	9240	9240	0
24	20240619	185000	129421620	9240	9240	9240	9240	0
25	20240619	184900	129421620	9240	9240	9240	9240	0
26	20240619	184800	129421620	9240	9240	9240	9240	0
27	20240619	184700	129421620	9240	9240	9240	9240	0
28	20240619	184600	129421620	9240	9240	9240	9240	0
29	20240619	184500	129421620	9240	9240	9240	9240	0
30	20240619	184400	129421620	9240	9240	9240	9240	0
31	20240619	184300	129421620	9240	9240	9240	9240	0
32	20240619	184200	129421620	9240	9240	9240	9240	215
33	20240619	184100	129421620	9240	9240	9240	9240	0
34	20240619	184000	129421620	9240	9240	9240	9240	0
35	20240619	183900	129421620	9240	9240	9240	9240	0
36	20240619	183800	129421620	9240	9240	9240	9240	0
37	20240619	183700	129421620	9240	9240	9240	9240	0
38	20240619	183600	129421620	9240	9240	9240	9240	0
39	20240619	183500	129421620	9240	9240	9240	9240	0
40	20240619	183400	129421620	9240	9240	9240	9240	0
41	20240619	183300	129421620	9240	9240	9240	9240	0
42	20240619	183200	129421620	9240	9240	9240	9240	0
43	20240619	183100	129421620	9240	9240	9240	9240	0
44	20240619	183000	129421620	9240	9240	9240	9240	0
45	20240619	182900	129421620	9240	9240	9240	9240	0
46	20240619	182800	129421620	9240	9240	9240	9240	0
47	20240619	182700	129421620	9240	9240	9240	9240	0
48	20240619	182600	129421620	9240	9240	9240	9240	0
49	20240619	182500	129421620	9240	9240	9240	9240	0
50	20240619	182400	129421620	9240	9240	9240	9240	0
51	20240619	182300	129421620	9240	9240	9240	9240	0
52	20240619	182200	129421620	9240	9240	9240	9240	0
53	20240619	182100	129421620	9240	9240	9240	9240	0
54	20240619	182000	129421620	9240	9240	9240	9240	0
55	20240619	181900	129421620	9240	9240	9240	9240	0
56	20240619	181800	129421620	9240	9240	9240	9240	0
57	20240619	181700	129421620	9240	9240	9240	9240	0
58	20240619	181600	129421620	9240	9240	9240	9240	0
59	20240619	181500	129421620	9240	9240	9240	9240	0
60	20240619	181400	129421620	9240	9240	9240	9240	0
61	20240619	181300	129421620	9240	9240	9240	9240	0
62	20240619	181200	129421620	9240	9240	9240	9240	215
63	20240619	181100	129421620	9240	9240	9240	9240	0
64	20240619	181000	129421620	9240	9240	9240	9240	0
65	20240619	180900	129421620	9240	9240	9240	9240	0
66	20240619	180800	129421620	9240	9240	9240	9240	0
67	20240619	180700	129421620	9240	9240	9240	9240	0
68	20240619	180600	129421620	9240	9240	9240	9240	0
69	20240619	180500	129421620	9240	9240	9240	9240	0
70	20240619	180400	129421620	9240	9240	9240	9240	0
71	20240619	180300	129421620	9240	9240	9240	9240	0
72	20240619	180200	129421620	9240	9240	9240	9240	0
73	20240619	180100	129421620	9240	9240	9240	9240	0
74	20240619	180000	129421620	9240	9240	9240	9240	0
75	20240619	175900	129421620	9240	9240	9240	9240	0
76	20240619	175800	129421620	9240	9240	9240	9240	0
77	20240619	175700	129421620	9240	9240	9240	9240	0
78	20240619	175600	129421620	9240	9240	9240	9240	0
79	20240619	175500	129421620	9240	9240	9240	9240	0
80	20240619	175400	129421620	9240	9240	9240	9240	0
81	20240619	175300	129421620	9240	9240	9240	9240	0
82	20240619	175200	129421620	9240	9240	9240	9240	0
83	20240619	175100	129421620	9240	9240	9240	9240	0
84	20240619	175000	129421620	9240	9240	9240	9240	0
85	20240619	174900	129421620	9240	9240	9240	9240	0
86	20240619	174800	129421620	9240	9240	9240	9240	0
87	20240619	174700	129421620	9240	9240	9240	9240	0
88	20240619	174600	129421620	9240	9240	9240	9240	0
89	20240619	174500	129421620	9240	9240	9240	9240	0
90	20240619	174400	129421620	9240	9240	9240	9240	0
91	20240619	174300	129421620	9240	9240	9240	9240	0
92	20240619	174200	129421620	9240	9240	9240	9240	215
93	20240619	174100	129421620	9240	9240	9240	9240	0
94	20240619	174000	129421620	9240	9240	9240	9240	0
95	20240619	173900	129421620	9240	9240	9240	9240	0
96	20240619	173800	129421620	9240	9240	9240	9240	0
97	20240619	173700	129421620	9240	9240	9240	9240	0
98	20240619	173600	129421620	9240	9240	9240	9240	0
99	20240619	173500	129421620	9240	9240	9240	9240	0
100	20240619	173400	129421620	9240	9240	9240	9240	0
101	20240619	173300	129421620	9240	9240	9240	9240	0
102	20240619	173200	129421620	9240	9240	9240	9240	0
103	20240619	173100	129421620	9240	9240	9240	9240	0
104	20240619	173000	129421620	9240	9240	9240	9240	0
105	20240619	172900	129421620	9240	9240	9240	9240	0
106	20240619	172800	129421620	9240	9240	9240	9240	0
107	20240619	172700	129421620	9240	9240	9240	9240	0
108	20240619	172600	129421620	9240	9240	9240	9240	0
109	20240619	172500	129421620	9240	9240	9240	9240	0
110	20240619	172400	129421620	9240	9240	9240	9240	0
111	20240619	172300	129421620	9240	9240	9240	9240	0
112	20240619	172200	129421620	9240	9240	9240	9240	0
113	20240619	172100	129421620	9240	9240	9240	9240	0
114	20240619	172000	129421620	9240	9240	9240	9240	0
115	20240619	171900	129421620	9240	9240	9240	9240	0
116	20240619	171800	129421620	9240	9240	9240	9240	0
117	20240619	171700	129421620	9240	9240	9240	9240	0
118	20240619	171600	129421620	9240	9240	9240	9240	0
119	20240619	171500	129421620	9240	9240	9240	9240	0
120	20240619	171400	129421620	9240	9240	9240	9240	0
121	20240619	171300	129421620	9240	9240	9240	9240	0
122	20240619	171200	129421620	9240	9240	9240	9240	215
123	20240619	171100	129421620	9240	9240	9240	9240	0
124	20240619	171000	129421620	9240	9240	9240	9240	0
125	20240619	170900	129421620	9240	9240	9240	9240	0
126	20240619	170800	129421620	9240	9240	9240	9240	0
127	20240619	170700	129421620	9240	9240	9240	9240	0
128	20240619	170600	129421620	9240	9240	9240	9240	0
129	20240619	170500	129421620	9240	9240	9240	9240	0
130	20240619	170400	129421620	9240	9240	9240	9240	0
131	20240619	170300	129421620	9240	9240	9240	9240	0
132	20240619	170200	129421620	9240	9240	9240	9240	0
133	20240619	170100	129421620	9240	9240	9240	9240	0
134	20240619	170000	129421620	9240	9240	9240	9240	0
135	20240619	165900	129421620	9240	9240	9240	9240	0
136	20240619	165800	129421620	9240	9240	9240	9240	0
137	20240619	165700	129421620	9240	9240	9240	9240	0
138	20240619	165600	129421620	9240	9240	9240	9240	0
139	20240619	165500	129421620	9240	9240	9240	9240	0
140	20240619	165400	129421620	9240	9240	9240	9240	0
141	20240619	165300	129421620	9240	9240	9240	9240	0
142	20240619	165200	129421620	9240	9240	9240	9240	0
143	20240619	165100	129421620	9240	9240	9240	9240	0
144	20240619	165000	129421620	9240	9240	9240	9240	0
145	20240619	164900	129421620	9240	9240	9240	9240	0
146	20240619	164800	129421620	9240	9240	9240	9240	0
147	20240619	164700	129421620	9240	9240	9240	9240	0
148	20240619	164600	129421620	9240	9240	9240	9240	0
149	20240619	164500	129421620	9240	9240	9240	9240	0
150	20240619	164400	129421620	9240	9240	9240	9240	0
151	20240619	164300	129421620	9240	9240	9240	9240	0
152	20240619	164200	129421620	9240	9240	9240	9240	215
153	20240619	164100	129421620	9240	9240	9240	9240	0
154	20240619	164000	129421620	9240	9240	9240	9240	0
155	20240619	163900	129421620	9240	9240	9240	9240	0
156	20240619	163800	129421620	9240	9240	9240	9240	0
157	20240619	163700	129421620	9240	9240	9240	9240	0
158	20240619	163600	129421620	9240	9240	9240	9240	0
159	20240619	163500	129421620	9240	9240	9240	9240	0
160	20240619	163400	129421620	9240	9240	9240	9240	0
161	20240619	163300	129421620	9240	9240	9240	9240	0
162	20240619	163200	129421620	9240	9240	9240	9240	0
163	20240619	163100	129421620	9240	9240	9240	9240	0
164	20240619	163000	129421620	9240	9240	9240	9240	0
165	20240619	162900	129421620	9240	9240	9240	9240	0
166	20240619	162800	129421620	9240	9240	9240	9240	0
167	20240619	162700	129421620	9240	9240	9240	9240	0
168	20240619	162600	129421620	9240	9240	9240	9240	0
169	20240619	162500	129421620	9240	9240	9240	9240	0
170	20240619	162400	129421620	9240	9240	9240	9240	0
171	20240619	162300	129421620	9240	9240	9240	9240	0
172	20240619	162200	129421620	9240	9240	9240	9240	0
173	20240619	162100	129421620	9240	9240	9240	9240	0
174	20240619	162000	129421620	9240	9240	9240	9240	0
175	20240619	161900	129421620	9240	9240	9240	9240	0
176	20240619	161800	129421620	9240	9240	9240	9240	0
177	20240619	161700	129421620	9240	9240	9240	9240	0
178	20240619	161600	129421620	9240	9240	9240	9240	0
179	20240619	161500	129421620	9240	9240	9240	9240	0
180	20240619	161400	129421620	9240	9240	9240	9240	0
181	20240619	161300	129421620	9240	9240	9240	9240	0
182	20240619	161200	129421620	9240	9240	9240	9240	215
183	20240619	161100	129421620	9240	9240	9240	9240	0
184	20240619	161000	129421620	9240	9240	9240	9240	0
185	20240619	160900	129421620	9240	9240	9240	9240	0
186	20240619	160800	129421620	9240	9240	9240	9240	0
187	20240619	160700	129421620	9240	9240	9240	9240	0
188	20240619	160600	129421620	9240	9240	9240	9240	0
189	20240619	160500	129421620	9240	9240	9240	9240	0
190	20240619	160400	129421620	9240	9240	9240	9240	0
191	20240619	160300	129421620	9240	9240	9240	9240	0
192	20240619	160200	129421620	9240	9240	9240	9240	0
193	20240619	160100	129421620	9240	9240	9240	9240	0
194	20240619	160000	129421620	9240	9240	9240	9240	0
195	20240619	155900	129421620	9240	9240	9240	9240	0
196	20240619	155800	129421620	9240	9240	9240	9240	0
197	20240619	155700	129421620	9240	9240	9240	9240	0
198	20240619	155600	129421620	9240	9240	9240	9240	0
199	20240619	155500	129421620	9240	9240	9240	9240	0
200	20240619	155400	129421620	9240	9240	9240	9240	0
201	20240619	155300	129421620	9240	9240	9240	9240	0
202	20240619	155200	129421620	9240	9240	9240	9240	0
203	20240619	155100	129421620	9240	9240	9240	9240	0
204	20240619	155000	129421620	9240	9240	9240	9240	0
205	20240619	154900	129421620	9240	9240	9240	9240	0
206	20240619	154800	129421620	9240	9240	9240	9240	0
207	20240619	154700	129421620	9240	9240	9240	9240	0
208	20240619	154600	129421620	9240	9240	9240	9240	0
209	20240619	154500	129421620	9240	9240	9240	9240	0
210	20240619	154400	129421620	9240	9240	9240	9240	0
211	20240619	154300	129421620	9240	9240	9240	9240	0
212	20240619	154200	129421620	9240	9240	9240	9240	215
213	20240619	154100	129421620	9240	9240	9240	9240	0
214	20240619	154000	129421620	9240	9240	9240	9240	0
215	20240619	153900	129421620	9240	9240	9240	9240	0
216	20240619	153800	129421620	9240	9240	9240	9240	0
217	20240619	153700	129421620	9240	9240	9240	9240	0
218	20240619	153600	129421620	9240	9240	9240	9240	0
219	20240619	153500	129421620	9240	9240	9240	9240	0
220	20240619	153400	129421620	9240	9240	9240	9240	0
221	20240619	153300	129421620	9240	9240	9240	9240	0
222	20240619	153200	129421620	9240	9240	9240	9240	0
223	20240619	153100	129421620	9240	9240	9240	9240	0
224	20240619	153000	129421620	9240	9240	9240	9240	215
225	20240619	152900	127435020	9250	9250	9250	9250	0
226	20240619	152800	127435020	9250	9250	9250	9250	0
227	20240619	152700	127435020	9250	9250	9250	9250	0
228	20240619	152600	127435020	9250	9250	9250	9250	0
229	20240619	152500	127435020	9250	9250	9250	9250	0
230	20240619	152400	127435020	9250	9250	9250	9250	0
231	20240619	152300	127435020	9250	9250	9250	9250	0
232	20240619	152200	127435020	9250	9250	9250	9250	0
233	20240619	152100	127435020	9250	9250	9250	9250	0
234	20240619	152000	127435020	9250	9250	9250	9250	0
235	20240619	151900	127435020	9250	9240	9250	9240	44
236	20240619	151800	127028450	9240	9240	9240	9220	70
237	20240619	151700	126382650	9250	9250	9250	9250	0
238	20240619	151600	126382650	9250	9250	9250	9250	0
239	20240619	151500	126382650	9250	9250	9250	9250	0
240	20240619	151400	126382650	9250	9250	9250	9250	0
241	20240619	151300	126382650	9250	9250	9250	9250	0
242	20240619	151200	126382650	9250	9250	9250	9250	494
243	20240619	151100	121813150	9220	9220	9220	9220	0
244	20240619	151000	121813150	9220	9220	9220	9220	0
245	20240619	150900	121813150	9220	9220	9220	9220	20
246	20240619	150800	121628750	9220	9220	9220	9220	0
247	20240619	150700	121628750	9220	9220	9220	9220	120
248	20240619	150600	120522350	9220	9220	9220	9220	13
249	20240619	150500	120402490	9220	9220	9220	9220	800
250	20240619	150400	113026490	9250	9250	9250	9250	0
251	20240619	150300	113026490	9250	9250	9250	9250	0
252	20240619	150200	113026490	9250	9250	9250	9250	10
253	20240619	150100	112933990	9250	9250	9250	9250	0
254	20240619	150000	112933990	9250	9250	9250	9250	0
255	20240619	145900	112933990	9250	9250	9250	9250	0
256	20240619	145800	112933990	9250	9250	9250	9250	0
257	20240619	145700	112933990	9250	9250	9250	9250	1
258	20240619	145600	112924740	9250	9250	9250	9250	0
259	20240619	145500	112924740	9250	9250	9250	9250	0
260	20240619	145400	112924740	9250	9220	9250	9220	61
261	20240619	145300	112361990	9220	9220	9220	9220	0
262	20240619	145200	112361990	9220	9220	9220	9220	0
263	20240619	145100	112361990	9220	9220	9220	9220	0
264	20240619	145000	112361990	9220	9220	9220	9220	0
265	20240619	144900	112361990	9220	9220	9220	9220	0
266	20240619	144800	112361990	9220	9220	9220	9220	0
267	20240619	144700	112361990	9220	9220	9220	9220	1
268	20240619	144600	112352770	9220	9220	9220	9220	0
269	20240619	144500	112352770	9220	9220	9220	9220	0
270	20240619	144400	112352770	9220	9220	9220	9220	0
271	20240619	144300	112352770	9220	9220	9220	9220	5
272	20240619	144200	112306670	9220	9220	9220	9220	0
273	20240619	144100	112306670	9220	9220	9220	9220	0
274	20240619	144000	112306670	9220	9220	9220	9220	0
275	20240619	143900	112306670	9220	9220	9220	9220	0
276	20240619	143800	112306670	9220	9220	9220	9220	0
277	20240619	143700	112306670	9220	9220	9220	9220	2
278	20240619	143600	112288230	9210	9210	9210	9210	0
279	20240619	143500	112288230	9210	9210	9210	9210	0
280	20240619	143400	112288230	9210	9210	9210	9210	0
281	20240619	143300	112288230	9210	9210	9210	9210	0
282	20240619	143200	112288230	9210	9210	9210	9210	0
283	20240619	143100	112288230	9210	9210	9210	9210	0
284	20240619	143000	112288230	9210	9210	9210	9210	0
285	20240619	142900	112288230	9210	9210	9210	9210	1
286	20240619	142800	112279020	9210	9210	9210	9210	0
287	20240619	142700	112279020	9210	9210	9210	9210	0
288	20240619	142600	112279020	9210	9210	9210	9210	0
289	20240619	142500	112279020	9210	9210	9210	9210	1
290	20240619	142400	112269810	9210	9210	9210	9210	19
291	20240619	142300	112094820	9210	9210	9210	9210	0
292	20240619	142200	112094820	9210	9210	9210	9210	0
293	20240619	142100	112094820	9210	9210	9210	9210	0
294	20240619	142000	112094820	9210	9210	9210	9210	8
295	20240619	141900	112021140	9200	9200	9200	9200	0
296	20240619	141800	112021140	9200	9200	9200	9200	0
297	20240619	141700	112021140	9200	9200	9200	9200	0
298	20240619	141600	112021140	9200	9200	9200	9200	0
299	20240619	141500	112021140	9200	9200	9200	9200	0
300	20240619	141400	112021140	9200	9200	9200	9200	0
301	20240619	141300	112021140	9200	9200	9200	9200	0
302	20240619	141200	112021140	9200	9200	9200	9200	0
303	20240619	141100	112021140	9200	9200	9200	9200	0
304	20240619	141000	112021140	9200	9200	9200	9200	0
305	20240619	140900	112021140	9200	9200	9200	9200	0
306	20240619	140800	112021140	9200	9200	9200	9200	5
307	20240619	140700	111975140	9180	9180	9180	9180	0
308	20240619	140600	111975140	9180	9240	9240	9180	111
309	20240619	140500	110954160	9240	9240	9240	9240	0
310	20240619	140400	110954160	9240	9240	9240	9240	0
311	20240619	140300	110954160	9240	9240	9240	9240	3
312	20240619	140200	110926440	9240	9240	9240	9240	2
313	20240619	140100	110907960	9250	9250	9250	9250	0
314	20240619	140000	110907960	9250	9220	9250	9200	75
315	20240619	135900	110216180	9220	9220	9220	9220	6
316	20240619	135800	110160860	9240	9240	9240	9240	0
317	20240619	135700	110160860	9240	9240	9240	9240	0
318	20240619	135600	110160860	9240	9240	9240	9240	0
319	20240619	135500	110160860	9240	9240	9240	9240	1
320	20240619	135400	110151620	9220	9220	9220	9220	1
321	20240619	135300	110142400	9250	9250	9250	9250	0
322	20240619	135200	110142400	9250	9250	9250	9250	0
323	20240619	135100	110142400	9250	9250	9250	9250	0
324	20240619	135000	110142400	9250	9250	9250	9250	0
325	20240619	134900	110142400	9250	9250	9250	9250	0
326	20240619	134800	110142400	9250	9250	9250	9250	0
327	20240619	134700	110142400	9250	9250	9250	9250	0
328	20240619	134600	110142400	9250	9250	9250	9250	0
329	20240619	134500	110142400	9250	9250	9250	9250	0
330	20240619	134400	110142400	9250	9250	9250	9250	0
331	20240619	134300	110142400	9250	9250	9250	9250	0
332	20240619	134200	110142400	9250	9250	9250	9250	0
333	20240619	134100	110142400	9250	9250	9250	9250	0
334	20240619	134000	110142400	9250	9240	9250	9240	100
335	20240619	133900	109218380	9240	9240	9240	9240	0
336	20240619	133800	109218380	9240	9240	9240	9240	0
337	20240619	133700	109218380	9240	9240	9240	9240	0
338	20240619	133600	109218380	9240	9240	9240	9240	1
339	20240619	133500	109209140	9240	9240	9240	9240	0
340	20240619	133400	109209140	9240	9240	9240	9240	0
341	20240619	133300	109209140	9240	9240	9240	9240	0
342	20240619	133200	109209140	9240	9240	9240	9240	1
343	20240619	133100	109199900	9210	9210	9210	9210	0
344	20240619	133000	109199900	9210	9210	9210	9210	0
345	20240619	132900	109199900	9210	9210	9210	9210	0
346	20240619	132800	109199900	9210	9210	9210	9210	0
347	20240619	132700	109199900	9210	9210	9210	9210	0
348	20240619	132600	109199900	9210	9210	9210	9210	0
349	20240619	132500	109199900	9210	9210	9210	9210	79
350	20240619	132400	108472310	9210	9210	9210	9210	10
351	20240619	132300	108380210	9210	9220	9220	9210	600
352	20240619	132200	102852810	9220	9220	9220	9220	0
353	20240619	132100	102852810	9220	9220	9220	9220	0
354	20240619	132000	102852810	9220	9220	9220	9220	0
355	20240619	131900	102852810	9220	9220	9220	9220	70
356	20240619	131800	102207410	9250	9250	9250	9250	0
357	20240619	131700	102207410	9250	9250	9250	9250	2
358	20240619	131600	102188910	9250	9250	9250	9250	1
359	20240619	131500	102179660	9250	9250	9250	9250	0
360	20240619	131400	102179660	9250	9250	9250	9250	0
361	20240619	131300	102179660	9250	9250	9250	9250	0
362	20240619	131200	102179660	9250	9250	9250	9250	0
363	20240619	131100	102179660	9250	9240	9250	9240	22
364	20240619	131000	101976340	9240	9240	9240	9240	0
365	20240619	130900	101976340	9240	9240	9240	9240	0
366	20240619	130800	101976340	9240	9240	9240	9240	0
367	20240619	130700	101976340	9240	9240	9240	9240	0
368	20240619	130600	101976340	9240	9240	9240	9240	0
369	20240619	130500	101976340	9240	9240	9240	9240	0
370	20240619	130400	101976340	9240	9240	9240	9240	10
371	20240619	130300	101883940	9240	9240	9240	9240	0
372	20240619	130200	101883940	9240	9240	9240	9240	0
373	20240619	130100	101883940	9240	9240	9240	9240	0
374	20240619	130000	101883940	9240	9240	9240	9240	0
375	20240619	125900	101883940	9240	9240	9240	9240	0
376	20240619	125800	101883940	9240	9240	9240	9240	0
377	20240619	125700	101883940	9240	9240	9240	9240	2
378	20240619	125600	101865460	9240	9240	9240	9240	10
379	20240619	125500	101773060	9240	9240	9240	9240	0
380	20240619	125400	101773060	9240	9240	9240	9240	0
381	20240619	125300	101773060	9240	9240	9240	9240	1
382	20240619	125200	101763820	9200	9200	9200	9200	0
383	20240619	125100	101763820	9200	9200	9200	9200	0
384	20240619	125000	101763820	9200	9200	9200	9200	0
385	20240619	124900	101763820	9200	9200	9200	9200	2
386	20240619	124800	101745420	9200	9200	9200	9200	0
387	20240619	124700	101745420	9200	9200	9200	9200	0
388	20240619	124600	101745420	9200	9200	9200	9200	0
389	20240619	124500	101745420	9200	9200	9200	9200	0
390	20240619	124400	101745420	9200	9200	9200	9200	0
391	20240619	124300	101745420	9200	9200	9200	9200	0
392	20240619	124200	101745420	9200	9200	9200	9200	101
393	20240619	124100	100816220	9200	9200	9200	9200	0
394	20240619	124000	100816220	9200	9200	9200	9200	0
395	20240619	123900	100816220	9200	9230	9230	9200	20
396	20240619	123800	100632190	9230	9230	9230	9230	0
397	20240619	123700	100632190	9230	9230	9230	9230	0
398	20240619	123600	100632190	9230	9230	9230	9230	0
399	20240619	123500	100632190	9230	9230	9230	9230	0
400	20240619	123400	100632190	9230	9230	9230	9230	0
401	20240619	123300	100632190	9230	9230	9230	9230	0
402	20240619	123200	100632190	9230	9230	9230	9230	0
403	20240619	123100	100632190	9230	9230	9230	9230	0
404	20240619	123000	100632190	9230	9230	9230	9230	1
405	20240619	122900	100622960	9200	9200	9200	9200	0
406	20240619	122800	100622960	9200	9200	9200	9200	0
407	20240619	122700	100622960	9200	9200	9200	9200	302
408	20240619	122600	97844560	9200	9200	9200	9200	0
409	20240619	122500	97844560	9200	9200	9200	9200	50
410	20240619	122400	97384560	9200	9200	9200	9200	0
411	20240619	122300	97384560	9200	9200	9200	9200	0
412	20240619	122200	97384560	9200	9200	9200	9200	0
413	20240619	122100	97384560	9200	9200	9200	9200	0
414	20240619	122000	97384560	9200	9200	9200	9200	0
415	20240619	121900	97384560	9200	9200	9200	9200	0
416	20240619	121800	97384560	9200	9200	9200	9200	1
417	20240619	121700	97375360	9200	9200	9200	9200	0
418	20240619	121600	97375360	9200	9200	9200	9200	0
419	20240619	121500	97375360	9200	9200	9200	9200	0
420	20240619	121400	97375360	9200	9200	9200	9200	0
421	20240619	121300	97375360	9200	9200	9200	9200	0
422	20240619	121200	97375360	9200	9280	9280	9200	1303
423	20240619	121100	85283920	9280	9240	9280	9240	765
424	20240619	121000	78189980	9230	9230	9230	9230	0
425	20240619	120900	78189980	9230	9230	9230	9230	0
426	20240619	120800	78189980	9230	9230	9230	9230	1
427	20240619	120700	78180750	9240	9240	9240	9240	0
428	20240619	120600	78180750	9240	9240	9240	9240	0
429	20240619	120500	78180750	9240	9240	9240	9240	0
430	20240619	120400	78180750	9240	9240	9240	9240	0
431	20240619	120300	78180750	9240	9240	9240	9240	0
432	20240619	120200	78180750	9240	9240	9240	9240	0
433	20240619	120100	78180750	9240	9240	9240	9240	0
434	20240619	120000	78180750	9240	9240	9240	9240	3
435	20240619	115900	78153030	9230	9230	9230	9230	1
436	20240619	115800	78143800	9220	9220	9220	9220	106
437	20240619	115700	77166480	9230	9230	9230	9230	0
438	20240619	115600	77166480	9230	9230	9230	9230	0
439	20240619	115500	77166480	9230	9230	9230	9230	100
440	20240619	115400	76243480	9220	9200	9220	9200	325
441	20240619	115300	73248730	9200	9200	9200	9200	2
442	20240619	115200	73230330	9200	9200	9200	9200	0
443	20240619	115100	73230330	9200	9200	9200	9200	1
444	20240619	115000	73221130	9190	9190	9190	9190	12
445	20240619	114900	73110850	9190	9190	9190	9190	0
446	20240619	114800	73110850	9190	9190	9190	9190	0
447	20240619	114700	73110850	9190	9190	9190	9190	3
448	20240619	114600	73083280	9190	9190	9190	9190	2
449	20240619	114500	73064900	9190	9190	9190	9190	5
450	20240619	114400	73018950	9180	9180	9180	9180	0
451	20240619	114300	73018950	9180	9180	9180	9180	0
452	20240619	114200	73018950	9180	9180	9180	9180	0
453	20240619	114100	73018950	9180	9180	9180	9180	0
454	20240619	114000	73018950	9180	9190	9190	9180	6
455	20240619	113900	72963840	9210	9190	9210	9190	99
456	20240619	113800	72054010	9210	9210	9210	9210	0
457	20240619	113700	72054010	9210	9210	9210	9210	0
458	20240619	113600	72054010	9210	9210	9210	9210	3
459	20240619	113500	72026380	9190	9190	9190	9190	0
460	20240619	113400	72026380	9190	9190	9190	9190	0
461	20240619	113300	72026380	9190	9190	9190	9190	0
462	20240619	113200	72026380	9190	9190	9190	9190	0
463	20240619	113100	72026380	9190	9190	9190	9190	0
464	20240619	113000	72026380	9190	9190	9190	9190	4
465	20240619	112900	71989620	9180	9180	9180	9180	0
466	20240619	112800	71989620	9180	9180	9180	9180	0
467	20240619	112700	71989620	9180	9180	9180	9180	0
468	20240619	112600	71989620	9180	9180	9180	9180	0
469	20240619	112500	71989620	9180	9180	9180	9180	0
470	20240619	112400	71989620	9180	9180	9180	9180	0
471	20240619	112300	71989620	9180	9180	9180	9180	20
472	20240619	112200	71806020	9180	9180	9180	9180	0
473	20240619	112100	71806020	9180	9190	9190	9180	300
474	20240619	112000	69051970	9180	9180	9180	9180	45
475	20240619	111900	68638870	9180	9180	9180	9180	5
476	20240619	111800	68592970	9180	9180	9180	9180	5
477	20240619	111700	68547070	9180	9180	9180	9180	0
478	20240619	111600	68547070	9180	9180	9180	9180	3
479	20240619	111500	68519530	9220	9220	9220	9220	0
480	20240619	111400	68519530	9220	9190	9220	9150	1036
481	20240619	111300	59038140	9180	9180	9180	9180	79
482	20240619	111200	58312920	9160	9160	9160	9160	0
483	20240619	111100	58312920	9160	9170	9170	9160	42
484	20240619	111000	57928100	9160	9160	9160	9160	0
485	20240619	110900	57928100	9160	9160	9160	9160	0
486	20240619	110800	57928100	9160	9160	9160	9160	0
487	20240619	110700	57928100	9160	9160	9160	9160	10
488	20240619	110600	57836500	9170	9170	9170	9170	0
489	20240619	110500	57836500	9170	9170	9170	9170	5
490	20240619	110400	57790650	9170	9170	9170	9170	6
491	20240619	110300	57735630	9160	9180	9180	9160	20
492	20240619	110200	57552240	9180	9180	9180	9180	5
493	20240619	110100	57506340	9180	9180	9180	9180	0
494	20240619	110000	57506340	9180	9180	9180	9180	0
495	20240619	105900	57506340	9180	9180	9180	9180	5
496	20240619	105800	57460440	9180	9180	9180	9180	3
497	20240619	105700	57432900	9150	9150	9150	9150	0
498	20240619	105600	57432900	9150	9150	9150	9150	24
499	20240619	105500	57213300	9150	9140	9150	9140	34
500	20240619	105400	56902490	9140	9140	9140	9140	260
501	20240619	105300	54526090	9140	9150	9150	9140	207
502	20240619	105200	52634030	9150	9140	9150	9140	99
503	20240619	105100	51729120	9140	9140	9140	9140	20
504	20240619	105000	51546320	9150	9160	9160	9140	99
505	20240619	104900	50640420	9150	9180	9180	9150	205
506	20240619	104800	48764370	9150	9150	9150	9150	0
507	20240619	104700	48764370	9150	9170	9170	9150	79
508	20240619	104600	48040580	9180	9180	9180	9180	0
509	20240619	104500	48040580	9180	9180	9180	9180	60
510	20240619	104400	47489780	9170	9170	9170	9170	178
511	20240619	104300	45857520	9170	9170	9170	9170	5
512	20240619	104200	45811670	9180	9180	9180	9180	15
513	20240619	104100	45673970	9160	9180	9180	9160	1004
514	20240619	104000	36477070	9180	9180	9180	9180	6
515	20240619	103900	36421990	9180	9180	9180	9180	5
516	20240619	103800	36376090	9170	9190	9190	9170	135
517	20240619	103700	35137940	9190	9200	9200	9190	10
518	20240619	103600	35045990	9210	9210	9210	9210	2
519	20240619	103500	35027570	9210	9210	9210	9210	4
520	20240619	103400	34990730	9210	9180	9210	9180	6
521	20240619	103300	34935500	9170	9170	9170	9170	20
522	20240619	103200	34752100	9170	9180	9180	9170	65
523	20240619	103100	34156000	9170	9170	9170	9170	0
524	20240619	103000	34156000	9170	9170	9170	9170	6
525	20240619	102900	34100980	9170	9170	9170	9170	25
526	20240619	102800	33871730	9170	9180	9180	9170	197
527	20240619	102700	32065030	9190	9190	9190	9190	1
528	20240619	102600	32055840	9200	9200	9200	9200	366
529	20240619	102500	28688640	9200	9200	9200	9200	0
530	20240619	102400	28688640	9200	9200	9200	9200	0
531	20240619	102300	28688640	9200	9200	9200	9200	0
532	20240619	102200	28688640	9200	9200	9200	9200	0
533	20240619	102100	28688640	9200	9200	9200	9200	0
534	20240619	102000	28688640	9200	9200	9200	9200	0
535	20240619	101900	28688640	9200	9200	9200	9200	0
536	20240619	101800	28688640	9200	9200	9200	9200	0
537	20240619	101700	28688640	9200	9200	9200	9200	0
538	20240619	101600	28688640	9200	9200	9200	9200	1
539	20240619	101500	28679440	9200	9200	9200	9200	0
540	20240619	101400	28679440	9200	9200	9200	9200	0
541	20240619	101300	28679440	9200	9200	9200	9200	44
542	20240619	101200	28274640	9180	9180	9180	9180	0
543	20240619	101100	28274640	9180	9180	9180	9180	77
544	20240619	101000	27567780	9170	9170	9170	9170	3
545	20240619	100900	27540270	9160	9160	9160	9160	0
546	20240619	100800	27540270	9160	9170	9170	9160	32
547	20240619	100700	27246970	9170	9180	9180	9170	114
548	20240619	100600	26201560	9170	9200	9200	9170	709
549	20240619	100500	19692670	9200	9210	9210	9200	312
550	20240619	100400	16822090	9210	9210	9220	9210	139
551	20240619	100300	15541880	9220	9220	9220	9220	18
552	20240619	100200	15375920	9220	9220	9220	9220	0
553	20240619	100100	15375920	9220	9220	9220	9220	26
554	20240619	100000	15136200	9230	9250	9250	9230	312
555	20240619	095900	12255890	9250	9250	9250	9250	2
556	20240619	095800	12237390	9250	9250	9250	9250	1
557	20240619	095700	12228140	9250	9250	9250	9250	1
558	20240619	095600	12218890	9250	9250	9250	9250	1
559	20240619	095500	12209640	9250	9250	9250	9250	0
560	20240619	095400	12209640	9250	9250	9250	9250	1
561	20240619	095300	12200390	9250	9250	9250	9250	1
562	20240619	095200	12191140	9250	9250	9250	9250	0
563	20240619	095100	12191140	9250	9250	9250	9250	0
564	20240619	095000	12191140	9250	9250	9250	9250	1
565	20240619	094900	12181890	9250	9250	9250	9250	0
566	20240619	094800	12181890	9250	9250	9250	9250	0
567	20240619	094700	12181890	9250	9250	9250	9250	0
568	20240619	094600	12181890	9250	9250	9250	9250	5
569	20240619	094500	12135640	9250	9250	9250	9250	0
570	20240619	094400	12135640	9250	9250	9250	9250	0
571	20240619	094300	12135640	9250	9250	9250	9250	0
572	20240619	094200	12135640	9250	9250	9250	9250	0
573	20240619	094100	12135640	9250	9250	9250	9250	18
574	20240619	094000	11969140	9250	9250	9250	9250	54
575	20240619	093900	11469640	9230	9230	9230	9230	0
576	20240619	093800	11469640	9230	9270	9270	9230	662
577	20240619	093700	5352220	9280	9280	9280	9280	0
578	20240619	093600	5352220	9280	9280	9280	9280	0
579	20240619	093500	5352220	9280	9280	9280	9280	134
580	20240619	093400	4108700	9280	9280	9280	9280	0
581	20240619	093300	4108700	9280	9280	9280	9280	0
582	20240619	093200	4108700	9280	9280	9280	9280	0
583	20240619	093100	4108700	9280	9280	9280	9280	0
584	20240619	093000	4108700	9280	9280	9280	9280	0
585	20240619	092900	4108700	9280	9280	9280	9280	0
586	20240619	092800	4108700	9280	9280	9280	9280	0
587	20240619	092700	4108700	9280	9280	9280	9280	0
588	20240619	092600	4108700	9280	9280	9280	9280	0
589	20240619	092500	4108700	9280	9280	9280	9280	2
590	20240619	092400	4090140	9290	9290	9290	9290	0
591	20240619	092300	4090140	9290	9290	9290	9290	0
592	20240619	092200	4090140	9290	9290	9290	9290	0
593	20240619	092100	4090140	9290	9290	9290	9290	0
594	20240619	092000	4090140	9290	9290	9290	9290	0
595	20240619	091900	4090140	9290	9290	9290	9290	30
596	20240619	091800	3811440	9260	9260	9260	9260	0
597	20240619	091700	3811440	9260	9260	9260	9260	0
598	20240619	091600	3811440	9260	9260	9260	9260	10
599	20240619	091500	3718840	9290	9290	9290	9290	1
600	20240619	091400	3709550	9250	9250	9250	9250	0
601	20240619	091300	3709550	9250	9250	9250	9250	0
602	20240619	091200	3709550	9250	9250	9250	9250	0
603	20240619	091100	3709550	9250	9250	9250	9250	0
604	20240619	091000	3709550	9250	9250	9250	9250	0
605	20240619	090900	3709550	9250	9250	9250	9250	126
606	20240619	090800	2544050	9250	9250	9250	9250	0
607	20240619	090700	2544050	9250	9250	9250	9250	47
608	20240619	090600	2109300	9250	9250	9250	9250	0
609	20240619	090500	2109300	9250	9300	9300	9250	7
610	20240619	090400	2044500	9250	9250	9250	9250	1
611	20240619	090300	2035250	9250	9260	9260	9250	70
612	20240619	090200	1387060	9260	9250	9260	9230	126
613	20240619	090100	222240	9260	9260	9260	9260	0
614	20240619	090000	222240	9260	9260	9260	9260	24