KissMeData/044340/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	192600	820699960	9150	9150	9150	9150	1525
3	20240619	192500	820699960	9150	9150	9150	9150	0
4	20240619	192400	820699960	9150	9150	9150	9150	0
5	20240619	192300	820699960	9150	9150	9150	9150	0
6	20240619	192200	820699960	9150	9150	9150	9150	0
7	20240619	192100	820699960	9150	9150	9150	9150	0
8	20240619	192000	820699960	9150	9150	9150	9150	0
9	20240619	191900	820699960	9150	9150	9150	9150	0
10	20240619	191800	820699960	9150	9150	9150	9150	0
11	20240619	191700	820699960	9150	9150	9150	9150	0
12	20240619	191600	820699960	9150	9150	9150	9150	0
13	20240619	191500	820699960	9150	9150	9150	9150	0
14	20240619	191400	820699960	9150	9150	9150	9150	0
15	20240619	191300	820699960	9150	9150	9150	9150	0
16	20240619	191200	820699960	9150	9150	9150	9150	0
17	20240619	191100	820699960	9150	9150	9150	9150	0
18	20240619	191000	820699960	9150	9150	9150	9150	0
19	20240619	190900	820699960	9150	9150	9150	9150	0
20	20240619	190800	820699960	9150	9150	9150	9150	0
21	20240619	190700	820699960	9150	9150	9150	9150	0
22	20240619	190600	820699960	9150	9150	9150	9150	0
23	20240619	190500	820699960	9150	9150	9150	9150	0
24	20240619	190400	820699960	9150	9150	9150	9150	0
25	20240619	190300	820699960	9150	9150	9150	9150	0
26	20240619	190200	820699960	9150	9150	9150	9150	0
27	20240619	190100	820699960	9150	9150	9150	9150	0
28	20240619	190000	820699960	9150	9150	9150	9150	0
29	20240619	185900	820699960	9150	9150	9150	9150	0
30	20240619	185800	820699960	9150	9150	9150	9150	0
31	20240619	185700	820699960	9150	9150	9150	9150	0
32	20240619	185600	820699960	9150	9150	9150	9150	1525
33	20240619	185500	820699960	9150	9150	9150	9150	0
34	20240619	185400	820699960	9150	9150	9150	9150	0
35	20240619	185300	820699960	9150	9150	9150	9150	0
36	20240619	185200	820699960	9150	9150	9150	9150	0
37	20240619	185100	820699960	9150	9150	9150	9150	0
38	20240619	185000	820699960	9150	9150	9150	9150	0
39	20240619	184900	820699960	9150	9150	9150	9150	0
40	20240619	184800	820699960	9150	9150	9150	9150	0
41	20240619	184700	820699960	9150	9150	9150	9150	0
42	20240619	184600	820699960	9150	9150	9150	9150	0
43	20240619	184500	820699960	9150	9150	9150	9150	0
44	20240619	184400	820699960	9150	9150	9150	9150	0
45	20240619	184300	820699960	9150	9150	9150	9150	0
46	20240619	184200	820699960	9150	9150	9150	9150	0
47	20240619	184100	820699960	9150	9150	9150	9150	0
48	20240619	184000	820699960	9150	9150	9150	9150	0
49	20240619	183900	820699960	9150	9150	9150	9150	0
50	20240619	183800	820699960	9150	9150	9150	9150	0
51	20240619	183700	820699960	9150	9150	9150	9150	0
52	20240619	183600	820699960	9150	9150	9150	9150	0
53	20240619	183500	820699960	9150	9150	9150	9150	0
54	20240619	183400	820699960	9150	9150	9150	9150	0
55	20240619	183300	820699960	9150	9150	9150	9150	0
56	20240619	183200	820699960	9150	9150	9150	9150	0
57	20240619	183100	820699960	9150	9150	9150	9150	0
58	20240619	183000	820699960	9150	9150	9150	9150	0
59	20240619	182900	820699960	9150	9150	9150	9150	0
60	20240619	182800	820699960	9150	9150	9150	9150	0
61	20240619	182700	820699960	9150	9150	9150	9150	0
62	20240619	182600	820699960	9150	9150	9150	9150	1525
63	20240619	182500	820699960	9150	9150	9150	9150	0
64	20240619	182400	820699960	9150	9150	9150	9150	0
65	20240619	182300	820699960	9150	9150	9150	9150	0
66	20240619	182200	820699960	9150	9150	9150	9150	0
67	20240619	182100	820699960	9150	9150	9150	9150	0
68	20240619	182000	820699960	9150	9150	9150	9150	0
69	20240619	181900	820699960	9150	9150	9150	9150	0
70	20240619	181800	820699960	9150	9150	9150	9150	0
71	20240619	181700	820699960	9150	9150	9150	9150	0
72	20240619	181600	820699960	9150	9150	9150	9150	0
73	20240619	181500	820699960	9150	9150	9150	9150	0
74	20240619	181400	820699960	9150	9150	9150	9150	0
75	20240619	181300	820699960	9150	9150	9150	9150	0
76	20240619	181200	820699960	9150	9150	9150	9150	0
77	20240619	181100	820699960	9150	9150	9150	9150	0
78	20240619	181000	820699960	9150	9150	9150	9150	0
79	20240619	180900	820699960	9150	9150	9150	9150	0
80	20240619	180800	820699960	9150	9150	9150	9150	0
81	20240619	180700	820699960	9150	9150	9150	9150	0
82	20240619	180600	820699960	9150	9150	9150	9150	0
83	20240619	180500	820699960	9150	9150	9150	9150	0
84	20240619	180400	820699960	9150	9150	9150	9150	0
85	20240619	180300	820699960	9150	9150	9150	9150	0
86	20240619	180200	820699960	9150	9150	9150	9150	0
87	20240619	180100	820699960	9150	9150	9150	9150	0
88	20240619	180000	820699960	9150	9150	9150	9150	0
89	20240619	175900	820699960	9150	9150	9150	9150	0
90	20240619	175800	820699960	9150	9150	9150	9150	0
91	20240619	175700	820699960	9150	9150	9150	9150	0
92	20240619	175600	820699960	9150	9150	9150	9150	1525
93	20240619	175500	820699960	9150	9150	9150	9150	0
94	20240619	175400	820699960	9150	9150	9150	9150	0
95	20240619	175300	820699960	9150	9150	9150	9150	0
96	20240619	175200	820699960	9150	9150	9150	9150	0
97	20240619	175100	820699960	9150	9150	9150	9150	0
98	20240619	175000	820699960	9150	9150	9150	9150	0
99	20240619	174900	820699960	9150	9150	9150	9150	0
100	20240619	174800	820699960	9150	9150	9150	9150	0
101	20240619	174700	820699960	9150	9150	9150	9150	0
102	20240619	174600	820699960	9150	9150	9150	9150	0
103	20240619	174500	820699960	9150	9150	9150	9150	0
104	20240619	174400	820699960	9150	9150	9150	9150	0
105	20240619	174300	820699960	9150	9150	9150	9150	0
106	20240619	174200	820699960	9150	9150	9150	9150	0
107	20240619	174100	820699960	9150	9150	9150	9150	0
108	20240619	174000	820699960	9150	9150	9150	9150	0
109	20240619	173900	820699960	9150	9150	9150	9150	0
110	20240619	173800	820699960	9150	9150	9150	9150	0
111	20240619	173700	820699960	9150	9150	9150	9150	0
112	20240619	173600	820699960	9150	9150	9150	9150	0
113	20240619	173500	820699960	9150	9150	9150	9150	0
114	20240619	173400	820699960	9150	9150	9150	9150	0
115	20240619	173300	820699960	9150	9150	9150	9150	0
116	20240619	173200	820699960	9150	9150	9150	9150	0
117	20240619	173100	820699960	9150	9150	9150	9150	0
118	20240619	173000	820699960	9150	9150	9150	9150	0
119	20240619	172900	820699960	9150	9150	9150	9150	0
120	20240619	172800	820699960	9150	9150	9150	9150	0
121	20240619	172700	820699960	9150	9150	9150	9150	0
122	20240619	172600	820699960	9150	9150	9150	9150	1525
123	20240619	172500	820699960	9150	9150	9150	9150	0
124	20240619	172400	820699960	9150	9150	9150	9150	0
125	20240619	172300	820699960	9150	9150	9150	9150	0
126	20240619	172200	820699960	9150	9150	9150	9150	0
127	20240619	172100	820699960	9150	9150	9150	9150	0
128	20240619	172000	820699960	9150	9150	9150	9150	0
129	20240619	171900	820699960	9150	9150	9150	9150	0
130	20240619	171800	820699960	9150	9150	9150	9150	0
131	20240619	171700	820699960	9150	9150	9150	9150	0
132	20240619	171600	820699960	9150	9150	9150	9150	0
133	20240619	171500	820699960	9150	9150	9150	9150	0
134	20240619	171400	820699960	9150	9150	9150	9150	0
135	20240619	171300	820699960	9150	9150	9150	9150	0
136	20240619	171200	820699960	9150	9150	9150	9150	0
137	20240619	171100	820699960	9150	9150	9150	9150	0
138	20240619	171000	820699960	9150	9150	9150	9150	0
139	20240619	170900	820699960	9150	9150	9150	9150	0
140	20240619	170800	820699960	9150	9150	9150	9150	0
141	20240619	170700	820699960	9150	9150	9150	9150	0
142	20240619	170600	820699960	9150	9150	9150	9150	0
143	20240619	170500	820699960	9150	9150	9150	9150	0
144	20240619	170400	820699960	9150	9150	9150	9150	0
145	20240619	170300	820699960	9150	9150	9150	9150	0
146	20240619	170200	820699960	9150	9150	9150	9150	0
147	20240619	170100	820699960	9150	9150	9150	9150	0
148	20240619	170000	820699960	9150	9150	9150	9150	0
149	20240619	165900	820699960	9150	9150	9150	9150	0
150	20240619	165800	820699960	9150	9150	9150	9150	0
151	20240619	165700	820699960	9150	9150	9150	9150	0
152	20240619	165600	820699960	9150	9150	9150	9150	1525
153	20240619	165500	820699960	9150	9150	9150	9150	0
154	20240619	165400	820699960	9150	9150	9150	9150	0
155	20240619	165300	820699960	9150	9150	9150	9150	0
156	20240619	165200	820699960	9150	9150	9150	9150	0
157	20240619	165100	820699960	9150	9150	9150	9150	0
158	20240619	165000	820699960	9150	9150	9150	9150	0
159	20240619	164900	820699960	9150	9150	9150	9150	0
160	20240619	164800	820699960	9150	9150	9150	9150	0
161	20240619	164700	820699960	9150	9150	9150	9150	0
162	20240619	164600	820699960	9150	9150	9150	9150	0
163	20240619	164500	820699960	9150	9150	9150	9150	0
164	20240619	164400	820699960	9150	9150	9150	9150	0
165	20240619	164300	820699960	9150	9150	9150	9150	0
166	20240619	164200	820699960	9150	9150	9150	9150	0
167	20240619	164100	820699960	9150	9150	9150	9150	0
168	20240619	164000	820699960	9150	9150	9150	9150	0
169	20240619	163900	820699960	9150	9150	9150	9150	0
170	20240619	163800	820699960	9150	9150	9150	9150	0
171	20240619	163700	820699960	9150	9150	9150	9150	0
172	20240619	163600	820699960	9150	9150	9150	9150	0
173	20240619	163500	820699960	9150	9150	9150	9150	0
174	20240619	163400	820699960	9150	9150	9150	9150	0
175	20240619	163300	820699960	9150	9150	9150	9150	0
176	20240619	163200	820699960	9150	9150	9150	9150	0
177	20240619	163100	820699960	9150	9150	9150	9150	0
178	20240619	163000	820699960	9150	9150	9150	9150	0
179	20240619	162900	820699960	9150	9150	9150	9150	0
180	20240619	162800	820699960	9150	9150	9150	9150	0
181	20240619	162700	820699960	9150	9150	9150	9150	0
182	20240619	162600	820699960	9150	9150	9150	9150	1525
183	20240619	162500	820699960	9150	9150	9150	9150	0
184	20240619	162400	820699960	9150	9150	9150	9150	0
185	20240619	162300	820699960	9150	9150	9150	9150	0
186	20240619	162200	820699960	9150	9150	9150	9150	0
187	20240619	162100	820699960	9150	9150	9150	9150	0
188	20240619	162000	820699960	9150	9150	9150	9150	0
189	20240619	161900	820699960	9150	9150	9150	9150	0
190	20240619	161800	820699960	9150	9150	9150	9150	0
191	20240619	161700	820699960	9150	9150	9150	9150	0
192	20240619	161600	820699960	9150	9150	9150	9150	0
193	20240619	161500	820699960	9150	9150	9150	9150	0
194	20240619	161400	820699960	9150	9150	9150	9150	0
195	20240619	161300	820699960	9150	9150	9150	9150	0
196	20240619	161200	820699960	9150	9150	9150	9150	0
197	20240619	161100	820699960	9150	9150	9150	9150	0
198	20240619	161000	820699960	9150	9150	9150	9150	0
199	20240619	160900	820699960	9150	9150	9150	9150	0
200	20240619	160800	820699960	9150	9150	9150	9150	0
201	20240619	160700	820699960	9150	9150	9150	9150	0
202	20240619	160600	820699960	9150	9150	9150	9150	0
203	20240619	160500	820699960	9150	9150	9150	9150	0
204	20240619	160400	820699960	9150	9150	9150	9150	0
205	20240619	160300	820699960	9150	9150	9150	9150	0
206	20240619	160200	820699960	9150	9150	9150	9150	0
207	20240619	160100	820699960	9150	9150	9150	9150	0
208	20240619	160000	820699960	9150	9150	9150	9150	0
209	20240619	155900	820699960	9150	9150	9150	9150	0
210	20240619	155800	820699960	9150	9150	9150	9150	0
211	20240619	155700	820699960	9150	9150	9150	9150	0
212	20240619	155600	820699960	9150	9150	9150	9150	1525
213	20240619	155500	820699960	9150	9150	9150	9150	0
214	20240619	155400	820699960	9150	9150	9150	9150	0
215	20240619	155300	820699960	9150	9150	9150	9150	0
216	20240619	155200	820699960	9150	9150	9150	9150	0
217	20240619	155100	820699960	9150	9150	9150	9150	0
218	20240619	155000	820699960	9150	9150	9150	9150	0
219	20240619	154900	820699960	9150	9150	9150	9150	0
220	20240619	154800	820699960	9150	9150	9150	9150	0
221	20240619	154700	820699960	9150	9150	9150	9150	0
222	20240619	154600	820699960	9150	9150	9150	9150	0
223	20240619	154500	820699960	9150	9150	9150	9150	0
224	20240619	154400	820699960	9150	9150	9150	9150	0
225	20240619	154300	820699960	9150	9150	9150	9150	0
226	20240619	154200	820699960	9150	9150	9150	9150	0
227	20240619	154100	820699960	9150	9150	9150	9150	0
228	20240619	154000	820699960	9150	9150	9150	9150	0
229	20240619	153900	820699960	9150	9150	9150	9150	0
230	20240619	153800	820699960	9150	9150	9150	9150	0
231	20240619	153700	820699960	9150	9150	9150	9150	0
232	20240619	153600	820699960	9150	9150	9150	9150	0
233	20240619	153500	820699960	9150	9150	9150	9150	0
234	20240619	153400	820699960	9150	9150	9150	9150	0
235	20240619	153300	820699960	9150	9150	9150	9150	0
236	20240619	153200	820699960	9150	9150	9150	9150	0
237	20240619	153100	820699960	9150	9150	9150	9150	0
238	20240619	153000	820699960	9150	9150	9150	9150	1525
239	20240619	152900	806746210	9230	9230	9230	9230	0
240	20240619	152800	806746210	9230	9230	9230	9230	0
241	20240619	152700	806746210	9230	9230	9230	9230	0
242	20240619	152600	806746210	9230	9230	9230	9230	0
243	20240619	152500	806746210	9230	9230	9230	9230	0
244	20240619	152400	806746210	9230	9230	9230	9230	0
245	20240619	152300	806746210	9230	9230	9230	9230	0
246	20240619	152200	806746210	9230	9230	9230	9230	0
247	20240619	152100	806746210	9230	9230	9230	9230	0
248	20240619	152000	806746210	9230	9230	9230	9230	0
249	20240619	151900	806746210	9230	9230	9230	9230	20
250	20240619	151800	806561610	9230	9230	9240	9230	68
251	20240619	151700	805933870	9230	9230	9230	9230	18
252	20240619	151600	805767730	9240	9220	9240	9220	102
253	20240619	151500	804827250	9220	9220	9240	9220	220
254	20240619	151400	802798830	9220	9220	9220	9220	0
255	20240619	151300	802798830	9220	9210	9240	9210	59
256	20240619	151200	802254820	9210	9210	9210	9210	2
257	20240619	151100	802236400	9220	9180	9220	9180	2
258	20240619	151000	802218000	9210	9180	9230	9170	944
259	20240619	150900	793551870	9180	9210	9220	9150	4883
260	20240619	150800	748740190	9180	9210	9210	9180	1219
261	20240619	150700	737522520	9180	9210	9220	9150	844
262	20240619	150600	729763810	9180	9180	9210	9180	47
263	20240619	150500	729331720	9200	9180	9200	9180	381
264	20240619	150400	725829550	9180	9170	9180	9170	10
265	20240619	150300	725737770	9180	9170	9180	9150	101
266	20240619	150200	724812990	9170	9170	9170	9170	0
267	20240619	150100	724812990	9170	9170	9170	9170	84
268	20240619	150000	724042710	9170	9170	9170	9170	64
269	20240619	145900	723455830	9180	9190	9190	9180	77
270	20240619	145800	722748960	9180	9180	9180	9180	0
271	20240619	145700	722748960	9180	9180	9200	9180	130
272	20240619	145600	721555500	9180	9180	9180	9180	1
273	20240619	145500	721546320	9170	9170	9170	9170	89
274	20240619	145400	720730190	9170	9170	9170	9170	0
275	20240619	145300	720730190	9170	9170	9170	9170	5
276	20240619	145200	720684340	9170	9170	9170	9170	155
277	20240619	145100	719262990	9160	9160	9160	9160	0
278	20240619	145000	719262990	9160	9160	9160	9160	100
279	20240619	144900	718346990	9160	9160	9160	9160	300
280	20240619	144800	715598990	9160	9160	9160	9160	0
281	20240619	144700	715598990	9160	9160	9160	9160	0
282	20240619	144600	715598990	9160	9160	9160	9160	120
283	20240619	144500	714499790	9170	9170	9170	9170	0
284	20240619	144400	714499790	9170	9170	9170	9170	1
285	20240619	144300	714490620	9170	9160	9170	9160	83
286	20240619	144200	713730330	9170	9160	9170	9160	65
287	20240619	144100	713134910	9160	9160	9160	9160	5
288	20240619	144000	713089110	9160	9160	9160	9160	92
289	20240619	143900	712246390	9170	9170	9170	9170	3
290	20240619	143800	712218880	9150	9140	9150	9140	99
291	20240619	143700	711313870	9130	9140	9140	9130	111
292	20240619	143600	710299340	9140	9140	9140	9140	0
293	20240619	143500	710299340	9140	9140	9140	9140	0
294	20240619	143400	710299340	9140	9140	9140	9140	11
295	20240619	143300	710198800	9140	9140	9140	9140	0
296	20240619	143200	710198800	9140	9140	9140	9140	32
297	20240619	143100	709906320	9140	9140	9140	9140	0
298	20240619	143000	709906320	9140	9140	9140	9140	32
299	20240619	142900	709613840	9150	9150	9150	9150	0
300	20240619	142800	709613840	9150	9150	9150	9150	1
301	20240619	142700	709604690	9150	9150	9150	9150	1
302	20240619	142600	709595540	9150	9140	9150	9140	2
303	20240619	142500	709577250	9150	9120	9150	9120	6
304	20240619	142400	709522500	9120	9120	9120	9120	5
305	20240619	142300	709476900	9120	9120	9120	9120	0
306	20240619	142200	709476900	9120	9130	9130	9120	25
307	20240619	142100	709248890	9120	9120	9120	9120	0
308	20240619	142000	709248890	9120	9120	9120	9120	0
309	20240619	141900	709248890	9120	9150	9150	9120	1105
310	20240619	141800	699161730	9150	9150	9150	9150	228
311	20240619	141700	697075530	9160	9170	9170	9160	320
312	20240619	141600	694144180	9180	9200	9200	9170	2022
313	20240619	141500	675572410	9210	9220	9220	9210	1221
314	20240619	141400	664320980	9230	9230	9230	9230	50
315	20240619	141300	663859480	9250	9250	9250	9250	0
316	20240619	141200	663859480	9250	9250	9250	9250	0
317	20240619	141100	663859480	9250	9240	9260	9240	560
318	20240619	141000	658677860	9230	9230	9230	9230	34
319	20240619	140900	658364040	9230	9230	9230	9230	86
320	20240619	140800	657570260	9230	9230	9230	9230	1
321	20240619	140700	657561030	9220	9220	9220	9220	5
322	20240619	140600	657514930	9240	9240	9240	9240	13
323	20240619	140500	657394810	9230	9230	9230	9230	50
324	20240619	140400	656933310	9230	9230	9230	9230	697
325	20240619	140300	650500000	9240	9240	9240	9240	105
326	20240619	140200	649529800	9240	9240	9240	9240	20
327	20240619	140100	649345000	9240	9240	9240	9240	19
328	20240619	140000	649169440	9240	9240	9240	9240	0
329	20240619	135900	649169440	9240	9240	9240	9240	0
330	20240619	135800	649169440	9240	9250	9250	9240	515
331	20240619	135700	644410830	9250	9250	9250	9250	10
332	20240619	135600	644318330	9250	9250	9250	9250	0
333	20240619	135500	644318330	9250	9250	9250	9250	0
334	20240619	135400	644318330	9250	9250	9250	9250	60
335	20240619	135300	643763330	9250	9250	9250	9250	14
336	20240619	135200	643633830	9250	9260	9260	9250	56
337	20240619	135100	643115330	9260	9260	9260	9260	50
338	20240619	135000	642652330	9260	9260	9260	9260	35
339	20240619	134900	642328230	9250	9250	9250	9250	113
340	20240619	134800	641282980	9240	9240	9240	9240	300
341	20240619	134700	638510980	9240	9240	9240	9240	0
342	20240619	134600	638510980	9240	9240	9240	9240	0
343	20240619	134500	638510980	9240	9240	9240	9240	2
344	20240619	134400	638492500	9240	9240	9240	9240	169
345	20240619	134300	636930940	9250	9250	9250	9250	0
346	20240619	134200	636930940	9250	9250	9250	9250	2
347	20240619	134100	636912440	9250	9250	9250	9250	0
348	20240619	134000	636912440	9250	9250	9250	9250	0
349	20240619	133900	636912440	9250	9250	9250	9250	886
350	20240619	133800	628716940	9250	9250	9250	9250	22
351	20240619	133700	628513440	9250	9240	9250	9240	155
352	20240619	133600	627079840	9240	9240	9240	9240	30
353	20240619	133500	626802640	9240	9240	9240	9240	0
354	20240619	133400	626802640	9240	9240	9240	9240	0
355	20240619	133300	626802640	9240	9240	9240	9240	1
356	20240619	133200	626793400	9240	9240	9240	9240	100
357	20240619	133100	625869400	9240	9240	9240	9240	0
358	20240619	133000	625869400	9240	9240	9240	9240	75
359	20240619	132900	625176400	9240	9240	9240	9240	0
360	20240619	132800	625176400	9240	9240	9240	9240	215
361	20240619	132700	623189800	9250	9250	9250	9250	10
362	20240619	132600	623097300	9250	9240	9250	9240	2
363	20240619	132500	623078810	9240	9240	9240	9240	1
364	20240619	132400	623069570	9240	9240	9240	9240	60
365	20240619	132300	622515170	9240	9240	9240	9240	30
366	20240619	132200	622237970	9240	9240	9240	9240	2
367	20240619	132100	622219490	9240	9240	9240	9240	876
368	20240619	132000	614125250	9250	9250	9250	9250	0
369	20240619	131900	614125250	9250	9250	9250	9250	15
370	20240619	131800	613986500	9250	9250	9250	9250	286
371	20240619	131700	611341000	9250	9240	9250	9240	15
372	20240619	131600	611202300	9240	9240	9240	9240	236
373	20240619	131500	609021660	9240	9240	9240	9240	580
374	20240619	131400	603662460	9250	9250	9250	9250	305
375	20240619	131300	600841210	9270	9270	9270	9270	0
376	20240619	131200	600841210	9270	9260	9270	9260	17
377	20240619	131100	600683690	9250	9250	9250	9250	0
378	20240619	131000	600683690	9250	9250	9250	9250	0
379	20240619	130900	600683690	9250	9250	9250	9250	70
380	20240619	130800	600036190	9250	9250	9250	9250	623
381	20240619	130700	594273440	9250	9250	9250	9250	52
382	20240619	130600	593792440	9250	9250	9250	9250	0
383	20240619	130500	593792440	9250	9270	9270	9250	48
384	20240619	130400	593347500	9260	9260	9260	9260	58
385	20240619	130300	592810420	9260	9260	9260	9260	0
386	20240619	130200	592810420	9260	9260	9260	9260	42
387	20240619	130100	592421500	9260	9260	9260	9260	0
388	20240619	130000	592421500	9260	9260	9260	9260	50
389	20240619	125900	591958500	9250	9260	9260	9250	32
390	20240619	125800	591662190	9260	9260	9260	9260	40
391	20240619	125700	591291790	9250	9250	9250	9250	251
392	20240619	125600	588970040	9250	9250	9250	9250	0
393	20240619	125500	588970040	9250	9250	9250	9250	553
394	20240619	125400	583854790	9240	9250	9250	9240	55
395	20240619	125300	583346190	9260	9260	9260	9260	101
396	20240619	125200	582410930	9260	9260	9260	9260	44
397	20240619	125100	582003490	9260	9260	9260	9260	30
398	20240619	125000	581725690	9260	9260	9260	9260	240
399	20240619	124900	579503290	9240	9240	9240	9240	1
400	20240619	124800	579494050	9240	9240	9250	9240	186
401	20240619	124700	577775210	9230	9230	9230	9230	0
402	20240619	124600	577775210	9230	9270	9270	9230	1000
403	20240619	124500	568540250	9270	9270	9270	9270	0
404	20240619	124400	568540250	9270	9270	9270	9270	0
405	20240619	124300	568540250	9270	9270	9270	9270	10
406	20240619	124200	568447550	9260	9260	9260	9260	0
407	20240619	124100	568447550	9260	9260	9260	9260	0
408	20240619	124000	568447550	9260	9260	9260	9260	363
409	20240619	123900	565086170	9260	9260	9260	9260	200
410	20240619	123800	563234170	9280	9280	9280	9280	136
411	20240619	123700	561972090	9270	9270	9270	9270	2
412	20240619	123600	561953550	9280	9300	9300	9270	475
413	20240619	123500	557546070	9300	9300	9300	9300	104
414	20240619	123400	556578870	9320	9330	9330	9320	643
415	20240619	123300	550579690	9340	9340	9340	9330	226
416	20240619	123200	548469350	9340	9330	9340	9330	106
417	20240619	123100	547480180	9330	9320	9330	9320	568
418	20240619	123000	542182650	9290	9280	9330	9280	6871
419	20240619	122900	478251500	9290	9250	9290	9250	2859
420	20240619	122800	451749150	9240	9240	9240	9240	0
421	20240619	122700	451749150	9240	9240	9240	9240	13
422	20240619	122600	451629030	9240	9240	9240	9240	0
423	20240619	122500	451629030	9240	9240	9240	9240	2
424	20240619	122400	451610550	9230	9230	9230	9230	0
425	20240619	122300	451610550	9230	9240	9240	9230	20
426	20240619	122200	451425790	9230	9240	9240	9230	137
427	20240619	122100	450160380	9240	9240	9240	9240	3
428	20240619	122000	450132660	9240	9240	9240	9240	112
429	20240619	121900	449097780	9240	9240	9240	9240	0
430	20240619	121800	449097780	9240	9240	9240	9240	0
431	20240619	121700	449097780	9240	9240	9240	9240	0
432	20240619	121600	449097780	9240	9240	9240	9240	0
433	20240619	121500	449097780	9240	9240	9240	9240	0
434	20240619	121400	449097780	9240	9240	9240	9240	0
435	20240619	121300	449097780	9240	9240	9240	9240	238
436	20240619	121200	446898660	9240	9240	9240	9240	0
437	20240619	121100	446898660	9240	9240	9240	9240	43
438	20240619	121000	446501340	9240	9240	9240	9240	39
439	20240619	120900	446140980	9240	9240	9240	9240	1
440	20240619	120800	446131740	9230	9230	9230	9230	0
441	20240619	120700	446131740	9230	9230	9230	9230	100
442	20240619	120600	445208740	9230	9230	9230	9230	86
443	20240619	120500	444414960	9230	9230	9230	9230	661
444	20240619	120400	438313930	9230	9230	9230	9230	0
445	20240619	120300	438313930	9230	9230	9230	9230	7
446	20240619	120200	438249320	9230	9230	9230	9230	2
447	20240619	120100	438230860	9230	9230	9230	9230	95
448	20240619	120000	437354010	9240	9250	9250	9240	14
449	20240619	115900	437224540	9240	9240	9240	9240	0
450	20240619	115800	437224540	9240	9240	9240	9240	73
451	20240619	115700	436550020	9280	9250	9280	9250	344
452	20240619	115600	433367990	9250	9250	9250	9250	3
453	20240619	115500	433340240	9250	9280	9280	9250	70
454	20240619	115400	432692320	9280	9250	9280	9250	1504
455	20240619	115300	418746400	9240	9240	9260	9240	1133
456	20240619	115200	408260680	9230	9230	9230	9230	209
457	20240619	115100	406331610	9230	9230	9230	9230	0
458	20240619	115000	406331610	9230	9230	9230	9230	0
459	20240619	114900	406331610	9230	9230	9230	9230	0
460	20240619	114800	406331610	9230	9230	9230	9230	0
461	20240619	114700	406331610	9230	9230	9230	9230	0
462	20240619	114600	406331610	9230	9230	9230	9230	307
463	20240619	114500	403498000	9220	9220	9220	9220	0
464	20240619	114400	403498000	9220	9220	9220	9220	144
465	20240619	114300	402170320	9220	9220	9220	9220	0
466	20240619	114200	402170320	9220	9230	9230	9220	26
467	20240619	114100	401930460	9230	9220	9230	9220	25
468	20240619	114000	401699760	9220	9220	9220	9220	0
469	20240619	113900	401699760	9220	9230	9230	9220	155
470	20240619	113800	400270640	9230	9230	9230	9230	49
471	20240619	113700	399818370	9230	9230	9230	9230	62
472	20240619	113600	399246110	9250	9250	9250	9250	0
473	20240619	113500	399246110	9250	9250	9250	9250	0
474	20240619	113400	399246110	9250	9250	9250	9250	0
475	20240619	113300	399246110	9250	9250	9250	9250	0
476	20240619	113200	399246110	9250	9250	9250	9250	61
477	20240619	113100	398681860	9250	9250	9250	9250	1
478	20240619	113000	398672610	9250	9250	9250	9250	265
479	20240619	112900	396221360	9250	9250	9250	9250	0
480	20240619	112800	396221360	9250	9250	9250	9250	290
481	20240619	112700	393538860	9250	9250	9250	9250	9
482	20240619	112600	393455610	9250	9250	9250	9250	0
483	20240619	112500	393455610	9250	9250	9250	9250	18
484	20240619	112400	393289110	9250	9230	9250	9230	224
485	20240619	112300	391218610	9230	9250	9250	9230	110
486	20240619	112200	390201310	9250	9230	9250	9230	280
487	20240619	112100	387614310	9220	9220	9220	9220	0
488	20240619	112000	387614310	9220	9220	9220	9220	1
489	20240619	111900	387605090	9220	9220	9220	9220	0
490	20240619	111800	387605090	9220	9240	9240	9220	99
491	20240619	111700	386692250	9220	9230	9240	9220	1068
492	20240619	111600	376834530	9220	9220	9220	9220	50
493	20240619	111500	376373530	9220	9230	9230	9220	255
494	20240619	111400	374021430	9220	9230	9230	9220	549
495	20240619	111300	368958750	9230	9230	9230	9230	10
496	20240619	111200	368866450	9240	9240	9240	9240	0
497	20240619	111100	368866450	9240	9240	9240	9240	100
498	20240619	111000	367942450	9240	9240	9240	9240	0
499	20240619	110900	367942450	9240	9240	9240	9240	10
500	20240619	110800	367850050	9230	9230	9230	9230	88
501	20240619	110700	367037810	9230	9230	9230	9230	89
502	20240619	110600	366216340	9230	9230	9230	9230	2
503	20240619	110500	366197880	9220	9230	9230	9220	10
504	20240619	110400	366105590	9240	9240	9240	9240	0
505	20240619	110300	366105590	9240	9240	9240	9240	8
506	20240619	110200	366031670	9240	9220	9240	9220	56
507	20240619	110100	365514690	9240	9250	9250	9240	133
508	20240619	110000	364284560	9260	9260	9260	9260	0
509	20240619	105900	364284560	9260	9250	9260	9250	19
510	20240619	105800	364108770	9250	9250	9260	9250	52
511	20240619	105700	363627420	9260	9260	9260	9260	0
512	20240619	105600	363627420	9260	9250	9260	9250	36
513	20240619	105500	363294320	9260	9240	9260	9240	1148
514	20240619	105400	352678740	9240	9210	9240	9190	2277
515	20240619	105300	331688710	9190	9190	9190	9190	0
516	20240619	105200	331688710	9190	9200	9200	9190	166
517	20240619	105100	330162300	9200	9200	9200	9200	9
518	20240619	105000	330079500	9190	9210	9210	9190	187
519	20240619	104900	328358150	9210	9210	9210	9210	0
520	20240619	104800	328358150	9210	9210	9210	9210	73
521	20240619	104700	327685820	9210	9200	9210	9200	249
522	20240619	104600	325394020	9210	9210	9210	9210	0
523	20240619	104500	325394020	9210	9200	9210	9200	134
524	20240619	104400	324159990	9200	9200	9200	9200	470
525	20240619	104300	319835990	9200	9200	9200	9200	102
526	20240619	104200	318897590	9190	9190	9190	9190	0
527	20240619	104100	318897590	9190	9190	9190	9190	0
528	20240619	104000	318897590	9190	9200	9200	9190	10
529	20240619	103900	318805670	9190	9190	9190	9190	0
530	20240619	103800	318805670	9190	9190	9190	9190	0
531	20240619	103700	318805670	9190	9200	9200	9190	773
532	20240619	103600	311694300	9200	9200	9200	9200	0
533	20240619	103500	311694300	9200	9200	9200	9200	0
534	20240619	103400	311694300	9200	9200	9200	9200	1
535	20240619	103300	311685100	9190	9190	9190	9190	0
536	20240619	103200	311685100	9190	9190	9190	9190	0
537	20240619	103100	311685100	9190	9190	9190	9190	535
538	20240619	103000	306768450	9200	9200	9200	9200	0
539	20240619	102900	306768450	9200	9200	9200	9200	1
540	20240619	102800	306759250	9200	9200	9200	9200	0
541	20240619	102700	306759250	9200	9210	9210	9200	463
542	20240619	102600	302499150	9210	9210	9210	9210	127
543	20240619	102500	301329480	9210	9210	9210	9210	0
544	20240619	102400	301329480	9210	9200	9210	9200	151
545	20240619	102300	299939270	9200	9200	9200	9200	170
546	20240619	102200	298375270	9200	9200	9200	9200	11
547	20240619	102100	298274070	9200	9200	9200	9200	0
548	20240619	102000	298274070	9200	9190	9200	9190	277
549	20240619	101900	295727700	9190	9190	9190	9190	3
550	20240619	101800	295700130	9190	9180	9190	9180	42
551	20240619	101700	295314520	9190	9190	9190	9190	1
552	20240619	101600	295305330	9180	9190	9190	9180	6
553	20240619	101500	295250200	9180	9180	9180	9180	115
554	20240619	101400	294194500	9180	9180	9180	9180	0
555	20240619	101300	294194500	9180	9180	9180	9180	148
556	20240619	101200	292835860	9190	9190	9190	9190	0
557	20240619	101100	292835860	9190	9190	9190	9190	2
558	20240619	101000	292817480	9190	9190	9190	9190	93
559	20240619	100900	291962810	9190	9190	9190	9190	5
560	20240619	100800	291916860	9200	9200	9200	9200	22
561	20240619	100700	291714460	9200	9200	9200	9200	128
562	20240619	100600	290536860	9210	9200	9210	9200	542
563	20240619	100500	285547450	9210	9210	9210	9210	2
564	20240619	100400	285529030	9200	9200	9200	9200	267
565	20240619	100300	283072630	9210	9210	9210	9210	1
566	20240619	100200	283063420	9210	9210	9210	9210	307
567	20240619	100100	280235950	9210	9220	9220	9210	130
568	20240619	100000	279038050	9210	9210	9210	9210	0
569	20240619	095900	279038050	9210	9230	9230	9210	243
570	20240619	095800	276797160	9230	9230	9230	9230	0
571	20240619	095700	276797160	9230	9220	9230	9220	21
572	20240619	095600	276603530	9210	9210	9210	9210	141
573	20240619	095500	275304920	9210	9210	9210	9210	322
574	20240619	095400	272339300	9210	9210	9220	9210	15
575	20240619	095300	272201030	9210	9220	9220	9210	104
576	20240619	095200	271243100	9210	9210	9220	9210	277
577	20240619	095100	268691830	9210	9230	9230	9210	360
578	20240619	095000	265374330	9230	9230	9230	9220	225
579	20240619	094900	263299320	9220	9220	9220	9220	59
580	20240619	094800	262755340	9220	9220	9220	9220	0
581	20240619	094700	262755340	9220	9220	9220	9220	175
582	20240619	094600	261141840	9230	9230	9230	9230	114
583	20240619	094500	260089620	9240	9230	9240	9230	216
584	20240619	094400	258095710	9230	9230	9230	9230	40
585	20240619	094300	257726510	9230	9220	9230	9220	11
586	20240619	094200	257625080	9220	9230	9230	9220	115
587	20240619	094100	256564760	9230	9220	9230	9220	22
588	20240619	094000	256361900	9220	9230	9230	9220	327
589	20240619	093900	253344000	9230	9220	9230	9220	29
590	20240619	093800	253076600	9220	9220	9220	9220	102
591	20240619	093700	252136160	9220	9210	9230	9210	272
592	20240619	093600	249628530	9210	9200	9210	9200	188
593	20240619	093500	247897930	9200	9190	9200	9190	434
594	20240619	093400	243905300	9180	9180	9190	9180	55
595	20240619	093300	243400160	9190	9190	9190	9190	5
596	20240619	093200	243354210	9180	9170	9180	9170	26
597	20240619	093100	243115690	9150	9160	9190	9150	422
598	20240619	093000	239246910	9190	9200	9200	9190	588
599	20240619	092900	233837380	9190	9200	9200	9190	6
600	20240619	092800	233782230	9200	9200	9210	9200	92
601	20240619	092700	232935820	9200	9140	9200	9130	263
602	20240619	092600	230532770	9140	9140	9140	9140	0
603	20240619	092500	230532770	9140	9180	9180	9140	80
604	20240619	092400	229801530	9150	9180	9190	9120	1126
605	20240619	092300	219501710	9180	9190	9190	9180	1207
606	20240619	092200	208419350	9210	9200	9210	9200	472
607	20240619	092100	204076940	9200	9220	9230	9200	232
608	20240619	092000	201942260	9230	9230	9230	9230	0
609	20240619	091900	201942260	9230	9230	9240	9230	809
610	20240619	091800	194474010	9230	9240	9250	9230	197
611	20240619	091700	192651900	9250	9230	9250	9230	244
612	20240619	091600	190399460	9230	9230	9230	9230	150
613	20240619	091500	189014960	9230	9210	9230	9200	942
614	20240619	091400	180333660	9220	9210	9220	9200	643
615	20240619	091300	174412410	9210	9230	9230	9210	582
616	20240619	091200	169046300	9240	9260	9270	9240	1150
617	20240619	091100	158401530	9260	9300	9300	9260	440
618	20240619	091000	154318530	9300	9310	9320	9300	4347
619	20240619	090900	113885080	9310	9300	9310	9260	1663
620	20240619	090800	98419440	9300	9240	9300	9230	2093
621	20240619	090700	79064720	9230	9200	9230	9200	1317
622	20240619	090600	66939760	9190	9180	9200	9170	970
623	20240619	090500	58025770	9180	9190	9190	9180	1284
624	20240619	090400	46230900	9180	9120	9180	9120	2721
625	20240619	090300	21357660	9110	9100	9110	9100	514
626	20240619	090200	16680120	9090	9090	9090	9090	851
627	20240619	090100	8944530	9090	9090	9090	9090	501
628	20240619	090000	4390440	9110	9080	9110	9080	483