KissMeData/448740/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	213400	91359390	9780	9780	9780	9780	34
3	20240618	213300	91359390	9780	9780	9780	9780	0
4	20240618	213200	91359390	9780	9780	9780	9780	0
5	20240618	213100	91359390	9780	9780	9780	9780	0
6	20240618	213000	91359390	9780	9780	9780	9780	0
7	20240618	212900	91359390	9780	9780	9780	9780	0
8	20240618	212800	91359390	9780	9780	9780	9780	0
9	20240618	212700	91359390	9780	9780	9780	9780	0
10	20240618	212600	91359390	9780	9780	9780	9780	0
11	20240618	212500	91359390	9780	9780	9780	9780	0
12	20240618	212400	91359390	9780	9780	9780	9780	0
13	20240618	212300	91359390	9780	9780	9780	9780	0
14	20240618	212200	91359390	9780	9780	9780	9780	0
15	20240618	212100	91359390	9780	9780	9780	9780	0
16	20240618	212000	91359390	9780	9780	9780	9780	0
17	20240618	211900	91359390	9780	9780	9780	9780	0
18	20240618	211800	91359390	9780	9780	9780	9780	0
19	20240618	211700	91359390	9780	9780	9780	9780	0
20	20240618	211600	91359390	9780	9780	9780	9780	0
21	20240618	211500	91359390	9780	9780	9780	9780	0
22	20240618	211400	91359390	9780	9780	9780	9780	0
23	20240618	211300	91359390	9780	9780	9780	9780	0
24	20240618	211200	91359390	9780	9780	9780	9780	0
25	20240618	211100	91359390	9780	9780	9780	9780	0
26	20240618	211000	91359390	9780	9780	9780	9780	0
27	20240618	210900	91359390	9780	9780	9780	9780	0
28	20240618	210800	91359390	9780	9780	9780	9780	0
29	20240618	210700	91359390	9780	9780	9780	9780	0
30	20240618	210600	91359390	9780	9780	9780	9780	0
31	20240618	210500	91359390	9780	9780	9780	9780	0
32	20240618	210400	91359390	9780	9780	9780	9780	34
33	20240618	210300	91359390	9780	9780	9780	9780	0
34	20240618	210200	91359390	9780	9780	9780	9780	0
35	20240618	210100	91359390	9780	9780	9780	9780	0
36	20240618	210000	91359390	9780	9780	9780	9780	0
37	20240618	205900	91359390	9780	9780	9780	9780	0
38	20240618	205800	91359390	9780	9780	9780	9780	0
39	20240618	205700	91359390	9780	9780	9780	9780	0
40	20240618	205600	91359390	9780	9780	9780	9780	0
41	20240618	205500	91359390	9780	9780	9780	9780	0
42	20240618	205400	91359390	9780	9780	9780	9780	0
43	20240618	205300	91359390	9780	9780	9780	9780	0
44	20240618	205200	91359390	9780	9780	9780	9780	0
45	20240618	205100	91359390	9780	9780	9780	9780	0
46	20240618	205000	91359390	9780	9780	9780	9780	0
47	20240618	204900	91359390	9780	9780	9780	9780	0
48	20240618	204800	91359390	9780	9780	9780	9780	0
49	20240618	204700	91359390	9780	9780	9780	9780	0
50	20240618	204600	91359390	9780	9780	9780	9780	0
51	20240618	204500	91359390	9780	9780	9780	9780	0
52	20240618	204400	91359390	9780	9780	9780	9780	0
53	20240618	204300	91359390	9780	9780	9780	9780	0
54	20240618	204200	91359390	9780	9780	9780	9780	0
55	20240618	204100	91359390	9780	9780	9780	9780	0
56	20240618	204000	91359390	9780	9780	9780	9780	0
57	20240618	203900	91359390	9780	9780	9780	9780	0
58	20240618	203800	91359390	9780	9780	9780	9780	0
59	20240618	203700	91359390	9780	9780	9780	9780	0
60	20240618	203600	91359390	9780	9780	9780	9780	0
61	20240618	203500	91359390	9780	9780	9780	9780	0
62	20240618	203400	91359390	9780	9780	9780	9780	34
63	20240618	203300	91359390	9780	9780	9780	9780	0
64	20240618	203200	91359390	9780	9780	9780	9780	0
65	20240618	203100	91359390	9780	9780	9780	9780	0
66	20240618	203000	91359390	9780	9780	9780	9780	0
67	20240618	202900	91359390	9780	9780	9780	9780	0
68	20240618	202800	91359390	9780	9780	9780	9780	0
69	20240618	202700	91359390	9780	9780	9780	9780	0
70	20240618	202600	91359390	9780	9780	9780	9780	0
71	20240618	202500	91359390	9780	9780	9780	9780	0
72	20240618	202400	91359390	9780	9780	9780	9780	0
73	20240618	202300	91359390	9780	9780	9780	9780	0
74	20240618	202200	91359390	9780	9780	9780	9780	0
75	20240618	202100	91359390	9780	9780	9780	9780	0
76	20240618	202000	91359390	9780	9780	9780	9780	0
77	20240618	201900	91359390	9780	9780	9780	9780	0
78	20240618	201800	91359390	9780	9780	9780	9780	0
79	20240618	201700	91359390	9780	9780	9780	9780	0
80	20240618	201600	91359390	9780	9780	9780	9780	0
81	20240618	201500	91359390	9780	9780	9780	9780	0
82	20240618	201400	91359390	9780	9780	9780	9780	0
83	20240618	201300	91359390	9780	9780	9780	9780	0
84	20240618	201200	91359390	9780	9780	9780	9780	0
85	20240618	201100	91359390	9780	9780	9780	9780	0
86	20240618	201000	91359390	9780	9780	9780	9780	0
87	20240618	200900	91359390	9780	9780	9780	9780	0
88	20240618	200800	91359390	9780	9780	9780	9780	0
89	20240618	200700	91359390	9780	9780	9780	9780	0
90	20240618	200600	91359390	9780	9780	9780	9780	0
91	20240618	200500	91359390	9780	9780	9780	9780	0
92	20240618	200400	91359390	9780	9780	9780	9780	34
93	20240618	200300	91359390	9780	9780	9780	9780	0
94	20240618	200200	91359390	9780	9780	9780	9780	0
95	20240618	200100	91359390	9780	9780	9780	9780	0
96	20240618	200000	91359390	9780	9780	9780	9780	0
97	20240618	195900	91359390	9780	9780	9780	9780	0
98	20240618	195800	91359390	9780	9780	9780	9780	0
99	20240618	195700	91359390	9780	9780	9780	9780	0
100	20240618	195600	91359390	9780	9780	9780	9780	0
101	20240618	195500	91359390	9780	9780	9780	9780	0
102	20240618	195400	91359390	9780	9780	9780	9780	0
103	20240618	195300	91359390	9780	9780	9780	9780	0
104	20240618	195200	91359390	9780	9780	9780	9780	0
105	20240618	195100	91359390	9780	9780	9780	9780	0
106	20240618	195000	91359390	9780	9780	9780	9780	0
107	20240618	194900	91359390	9780	9780	9780	9780	0
108	20240618	194800	91359390	9780	9780	9780	9780	0
109	20240618	194700	91359390	9780	9780	9780	9780	0
110	20240618	194600	91359390	9780	9780	9780	9780	0
111	20240618	194500	91359390	9780	9780	9780	9780	0
112	20240618	194400	91359390	9780	9780	9780	9780	0
113	20240618	194300	91359390	9780	9780	9780	9780	0
114	20240618	194200	91359390	9780	9780	9780	9780	0
115	20240618	194100	91359390	9780	9780	9780	9780	0
116	20240618	194000	91359390	9780	9780	9780	9780	0
117	20240618	193900	91359390	9780	9780	9780	9780	0
118	20240618	193800	91359390	9780	9780	9780	9780	0
119	20240618	193700	91359390	9780	9780	9780	9780	0
120	20240618	193600	91359390	9780	9780	9780	9780	0
121	20240618	193500	91359390	9780	9780	9780	9780	0
122	20240618	193400	91359390	9780	9780	9780	9780	34
123	20240618	193300	91359390	9780	9780	9780	9780	0
124	20240618	193200	91359390	9780	9780	9780	9780	0
125	20240618	193100	91359390	9780	9780	9780	9780	0
126	20240618	193000	91359390	9780	9780	9780	9780	0
127	20240618	192900	91359390	9780	9780	9780	9780	0
128	20240618	192800	91359390	9780	9780	9780	9780	0
129	20240618	192700	91359390	9780	9780	9780	9780	0
130	20240618	192600	91359390	9780	9780	9780	9780	0
131	20240618	192500	91359390	9780	9780	9780	9780	0
132	20240618	192400	91359390	9780	9780	9780	9780	0
133	20240618	192300	91359390	9780	9780	9780	9780	0
134	20240618	192200	91359390	9780	9780	9780	9780	0
135	20240618	192100	91359390	9780	9780	9780	9780	0
136	20240618	192000	91359390	9780	9780	9780	9780	0
137	20240618	191900	91359390	9780	9780	9780	9780	0
138	20240618	191800	91359390	9780	9780	9780	9780	0
139	20240618	191700	91359390	9780	9780	9780	9780	0
140	20240618	191600	91359390	9780	9780	9780	9780	0
141	20240618	191500	91359390	9780	9780	9780	9780	0
142	20240618	191400	91359390	9780	9780	9780	9780	0
143	20240618	191300	91359390	9780	9780	9780	9780	0
144	20240618	191200	91359390	9780	9780	9780	9780	0
145	20240618	191100	91359390	9780	9780	9780	9780	0
146	20240618	191000	91359390	9780	9780	9780	9780	0
147	20240618	190900	91359390	9780	9780	9780	9780	0
148	20240618	190800	91359390	9780	9780	9780	9780	0
149	20240618	190700	91359390	9780	9780	9780	9780	0
150	20240618	190600	91359390	9780	9780	9780	9780	0
151	20240618	190500	91359390	9780	9780	9780	9780	0
152	20240618	190400	91359390	9780	9780	9780	9780	34
153	20240618	190300	91359390	9780	9780	9780	9780	0
154	20240618	190200	91359390	9780	9780	9780	9780	0
155	20240618	190100	91359390	9780	9780	9780	9780	0
156	20240618	190000	91359390	9780	9780	9780	9780	0
157	20240618	185900	91359390	9780	9780	9780	9780	0
158	20240618	185800	91359390	9780	9780	9780	9780	0
159	20240618	185700	91359390	9780	9780	9780	9780	0
160	20240618	185600	91359390	9780	9780	9780	9780	0
161	20240618	185500	91359390	9780	9780	9780	9780	0
162	20240618	185400	91359390	9780	9780	9780	9780	0
163	20240618	185300	91359390	9780	9780	9780	9780	0
164	20240618	185200	91359390	9780	9780	9780	9780	0
165	20240618	185100	91359390	9780	9780	9780	9780	0
166	20240618	185000	91359390	9780	9780	9780	9780	0
167	20240618	184900	91359390	9780	9780	9780	9780	0
168	20240618	184800	91359390	9780	9780	9780	9780	0
169	20240618	184700	91359390	9780	9780	9780	9780	0
170	20240618	184600	91359390	9780	9780	9780	9780	0
171	20240618	184500	91359390	9780	9780	9780	9780	0
172	20240618	184400	91359390	9780	9780	9780	9780	0
173	20240618	184300	91359390	9780	9780	9780	9780	0
174	20240618	184200	91359390	9780	9780	9780	9780	0
175	20240618	184100	91359390	9780	9780	9780	9780	0
176	20240618	184000	91359390	9780	9780	9780	9780	0
177	20240618	183900	91359390	9780	9780	9780	9780	0
178	20240618	183800	91359390	9780	9780	9780	9780	0
179	20240618	183700	91359390	9780	9780	9780	9780	0
180	20240618	183600	91359390	9780	9780	9780	9780	0
181	20240618	183500	91359390	9780	9780	9780	9780	0
182	20240618	183400	91359390	9780	9780	9780	9780	34
183	20240618	183300	91359390	9780	9780	9780	9780	0
184	20240618	183200	91359390	9780	9780	9780	9780	0
185	20240618	183100	91359390	9780	9780	9780	9780	0
186	20240618	183000	91359390	9780	9780	9780	9780	0
187	20240618	182900	91359390	9780	9780	9780	9780	0
188	20240618	182800	91359390	9780	9780	9780	9780	0
189	20240618	182700	91359390	9780	9780	9780	9780	0
190	20240618	182600	91359390	9780	9780	9780	9780	0
191	20240618	182500	91359390	9780	9780	9780	9780	0
192	20240618	182400	91359390	9780	9780	9780	9780	0
193	20240618	182300	91359390	9780	9780	9780	9780	0
194	20240618	182200	91359390	9780	9780	9780	9780	0
195	20240618	182100	91359390	9780	9780	9780	9780	0
196	20240618	182000	91359390	9780	9780	9780	9780	0
197	20240618	181900	91359390	9780	9780	9780	9780	0
198	20240618	181800	91359390	9780	9780	9780	9780	0
199	20240618	181700	91359390	9780	9780	9780	9780	0
200	20240618	181600	91359390	9780	9780	9780	9780	0
201	20240618	181500	91359390	9780	9780	9780	9780	0
202	20240618	181400	91359390	9780	9780	9780	9780	0
203	20240618	181300	91359390	9780	9780	9780	9780	0
204	20240618	181200	91359390	9780	9780	9780	9780	0
205	20240618	181100	91359390	9780	9780	9780	9780	0
206	20240618	181000	91359390	9780	9780	9780	9780	0
207	20240618	180900	91359390	9780	9780	9780	9780	0
208	20240618	180800	91359390	9780	9780	9780	9780	0
209	20240618	180700	91359390	9780	9780	9780	9780	0
210	20240618	180600	91359390	9780	9780	9780	9780	0
211	20240618	180500	91359390	9780	9780	9780	9780	0
212	20240618	180400	91359390	9780	9780	9780	9780	34
213	20240618	180300	91359390	9780	9780	9780	9780	0
214	20240618	180200	91359390	9780	9780	9780	9780	0
215	20240618	180100	91359390	9780	9780	9780	9780	0
216	20240618	180000	91359390	9780	9780	9780	9780	0
217	20240618	175900	91359390	9780	9780	9780	9780	0
218	20240618	175800	91359390	9780	9780	9780	9780	0
219	20240618	175700	91359390	9780	9780	9780	9780	0
220	20240618	175600	91359390	9780	9780	9780	9780	0
221	20240618	175500	91359390	9780	9780	9780	9780	0
222	20240618	175400	91359390	9780	9780	9780	9780	0
223	20240618	175300	91359390	9780	9780	9780	9780	0
224	20240618	175200	91359390	9780	9780	9780	9780	0
225	20240618	175100	91359390	9780	9780	9780	9780	0
226	20240618	175000	91359390	9780	9780	9780	9780	0
227	20240618	174900	91359390	9780	9780	9780	9780	0
228	20240618	174800	91359390	9780	9780	9780	9780	0
229	20240618	174700	91359390	9780	9780	9780	9780	0
230	20240618	174600	91359390	9780	9780	9780	9780	0
231	20240618	174500	91359390	9780	9780	9780	9780	0
232	20240618	174400	91359390	9780	9780	9780	9780	0
233	20240618	174300	91359390	9780	9780	9780	9780	0
234	20240618	174200	91359390	9780	9780	9780	9780	0
235	20240618	174100	91359390	9780	9780	9780	9780	0
236	20240618	174000	91359390	9780	9780	9780	9780	0
237	20240618	173900	91359390	9780	9780	9780	9780	0
238	20240618	173800	91359390	9780	9780	9780	9780	0
239	20240618	173700	91359390	9780	9780	9780	9780	0
240	20240618	173600	91359390	9780	9780	9780	9780	0
241	20240618	173500	91359390	9780	9780	9780	9780	0
242	20240618	173400	91359390	9780	9780	9780	9780	34
243	20240618	173300	91359390	9780	9780	9780	9780	0
244	20240618	173200	91359390	9780	9780	9780	9780	0
245	20240618	173100	91359390	9780	9780	9780	9780	0
246	20240618	173000	91359390	9780	9780	9780	9780	0
247	20240618	172900	91359390	9780	9780	9780	9780	0
248	20240618	172800	91359390	9780	9780	9780	9780	0
249	20240618	172700	91359390	9780	9780	9780	9780	0
250	20240618	172600	91359390	9780	9780	9780	9780	0
251	20240618	172500	91359390	9780	9780	9780	9780	0
252	20240618	172400	91359390	9780	9780	9780	9780	0
253	20240618	172300	91359390	9780	9780	9780	9780	0
254	20240618	172200	91359390	9780	9780	9780	9780	0
255	20240618	172100	91359390	9780	9780	9780	9780	0
256	20240618	172000	91359390	9780	9780	9780	9780	0
257	20240618	171900	91359390	9780	9780	9780	9780	0
258	20240618	171800	91359390	9780	9780	9780	9780	0
259	20240618	171700	91359390	9780	9780	9780	9780	0
260	20240618	171600	91359390	9780	9780	9780	9780	0
261	20240618	171500	91359390	9780	9780	9780	9780	0
262	20240618	171400	91359390	9780	9780	9780	9780	0
263	20240618	171300	91359390	9780	9780	9780	9780	0
264	20240618	171200	91359390	9780	9780	9780	9780	0
265	20240618	171100	91359390	9780	9780	9780	9780	0
266	20240618	171000	91359390	9780	9780	9780	9780	0
267	20240618	170900	91359390	9780	9780	9780	9780	0
268	20240618	170800	91359390	9780	9780	9780	9780	0
269	20240618	170700	91359390	9780	9780	9780	9780	0
270	20240618	170600	91359390	9780	9780	9780	9780	0
271	20240618	170500	91359390	9780	9780	9780	9780	0
272	20240618	170400	91359390	9780	9780	9780	9780	34
273	20240618	170300	91359390	9780	9780	9780	9780	0
274	20240618	170200	91359390	9780	9780	9780	9780	0
275	20240618	170100	91359390	9780	9780	9780	9780	0
276	20240618	170000	91359390	9780	9780	9780	9780	0
277	20240618	165900	91359390	9780	9780	9780	9780	0
278	20240618	165800	91359390	9780	9780	9780	9780	0
279	20240618	165700	91359390	9780	9780	9780	9780	0
280	20240618	165600	91359390	9780	9780	9780	9780	0
281	20240618	165500	91359390	9780	9780	9780	9780	0
282	20240618	165400	91359390	9780	9780	9780	9780	0
283	20240618	165300	91359390	9780	9780	9780	9780	0
284	20240618	165200	91359390	9780	9780	9780	9780	0
285	20240618	165100	91359390	9780	9780	9780	9780	0
286	20240618	165000	91359390	9780	9780	9780	9780	0
287	20240618	164900	91359390	9780	9780	9780	9780	0
288	20240618	164800	91359390	9780	9780	9780	9780	0
289	20240618	164700	91359390	9780	9780	9780	9780	0
290	20240618	164600	91359390	9780	9780	9780	9780	0
291	20240618	164500	91359390	9780	9780	9780	9780	0
292	20240618	164400	91359390	9780	9780	9780	9780	0
293	20240618	164300	91359390	9780	9780	9780	9780	0
294	20240618	164200	91359390	9780	9780	9780	9780	0
295	20240618	164100	91359390	9780	9780	9780	9780	0
296	20240618	164000	91359390	9780	9780	9780	9780	0
297	20240618	163900	91359390	9780	9780	9780	9780	0
298	20240618	163800	91359390	9780	9780	9780	9780	0
299	20240618	163700	91359390	9780	9780	9780	9780	0
300	20240618	163600	91359390	9780	9780	9780	9780	0
301	20240618	163500	91359390	9780	9780	9780	9780	0
302	20240618	163400	91359390	9780	9780	9780	9780	34
303	20240618	163300	91359390	9780	9780	9780	9780	0
304	20240618	163200	91359390	9780	9780	9780	9780	0
305	20240618	163100	91359390	9780	9780	9780	9780	0
306	20240618	163000	91359390	9780	9780	9780	9780	0
307	20240618	162900	91359390	9780	9780	9780	9780	0
308	20240618	162800	91359390	9780	9780	9780	9780	0
309	20240618	162700	91359390	9780	9780	9780	9780	0
310	20240618	162600	91359390	9780	9780	9780	9780	0
311	20240618	162500	91359390	9780	9780	9780	9780	0
312	20240618	162400	91359390	9780	9780	9780	9780	0
313	20240618	162300	91359390	9780	9780	9780	9780	0
314	20240618	162200	91359390	9780	9780	9780	9780	0
315	20240618	162100	91359390	9780	9780	9780	9780	0
316	20240618	162000	91359390	9780	9780	9780	9780	0
317	20240618	161900	91359390	9780	9780	9780	9780	0
318	20240618	161800	91359390	9780	9780	9780	9780	0
319	20240618	161700	91359390	9780	9780	9780	9780	0
320	20240618	161600	91359390	9780	9780	9780	9780	0
321	20240618	161500	91359390	9780	9780	9780	9780	0
322	20240618	161400	91359390	9780	9780	9780	9780	0
323	20240618	161300	91359390	9780	9780	9780	9780	0
324	20240618	161200	91359390	9780	9780	9780	9780	0
325	20240618	161100	91359390	9780	9780	9780	9780	0
326	20240618	161000	91359390	9780	9780	9780	9780	0
327	20240618	160900	91359390	9780	9780	9780	9780	0
328	20240618	160800	91359390	9780	9780	9780	9780	0
329	20240618	160700	91359390	9780	9780	9780	9780	0
330	20240618	160600	91359390	9780	9780	9780	9780	0
331	20240618	160500	91359390	9780	9780	9780	9780	0
332	20240618	160400	91359390	9780	9780	9780	9780	34
333	20240618	160300	91359390	9780	9780	9780	9780	0
334	20240618	160200	91359390	9780	9780	9780	9780	0
335	20240618	160100	91359390	9780	9780	9780	9780	0
336	20240618	160000	91359390	9780	9780	9780	9780	0
337	20240618	155900	91359390	9780	9780	9780	9780	0
338	20240618	155800	91359390	9780	9780	9780	9780	0
339	20240618	155700	91359390	9780	9780	9780	9780	0
340	20240618	155600	91359390	9780	9780	9780	9780	0
341	20240618	155500	91359390	9780	9780	9780	9780	0
342	20240618	155400	91359390	9780	9780	9780	9780	0
343	20240618	155300	91359390	9780	9780	9780	9780	0
344	20240618	155200	91359390	9780	9780	9780	9780	0
345	20240618	155100	91359390	9780	9780	9780	9780	0
346	20240618	155000	91359390	9780	9780	9780	9780	0
347	20240618	154900	91359390	9780	9780	9780	9780	0
348	20240618	154800	91359390	9780	9780	9780	9780	0
349	20240618	154700	91359390	9780	9780	9780	9780	0
350	20240618	154600	91359390	9780	9780	9780	9780	0
351	20240618	154500	91359390	9780	9780	9780	9780	0
352	20240618	154400	91359390	9780	9780	9780	9780	0
353	20240618	154300	91359390	9780	9780	9780	9780	0
354	20240618	154200	91359390	9780	9780	9780	9780	0
355	20240618	154100	91359390	9780	9780	9780	9780	0
356	20240618	154000	91359390	9780	9780	9780	9780	0
357	20240618	153900	91359390	9780	9780	9780	9780	0
358	20240618	153800	91359390	9780	9780	9780	9780	0
359	20240618	153700	91359390	9780	9780	9780	9780	0
360	20240618	153600	91359390	9780	9780	9780	9780	0
361	20240618	153500	91359390	9780	9780	9780	9780	0
362	20240618	153400	91359390	9780	9780	9780	9780	34
363	20240618	153300	91359390	9780	9780	9780	9780	0
364	20240618	153200	91359390	9780	9780	9780	9780	0
365	20240618	153100	91359390	9780	9780	9780	9780	0
366	20240618	153000	91359390	9780	9780	9780	9780	34
367	20240618	152900	91026870	9740	9740	9740	9740	0
368	20240618	152800	91026870	9740	9740	9740	9740	0
369	20240618	152700	91026870	9740	9740	9740	9740	0
370	20240618	152600	91026870	9740	9740	9740	9740	0
371	20240618	152500	91026870	9740	9740	9740	9740	0
372	20240618	152400	91026870	9740	9740	9740	9740	0
373	20240618	152300	91026870	9740	9740	9740	9740	0
374	20240618	152200	91026870	9740	9740	9740	9740	0
375	20240618	152100	91026870	9740	9740	9740	9740	0
376	20240618	152000	91026870	9740	9740	9740	9740	0
377	20240618	151900	91026870	9740	9740	9740	9740	0
378	20240618	151800	91026870	9740	9740	9740	9740	7
379	20240618	151700	90958690	9740	9740	9740	9740	0
380	20240618	151600	90958690	9740	9740	9740	9740	0
381	20240618	151500	90958690	9740	9740	9740	9740	8
382	20240618	151400	90880770	9740	9740	9740	9740	0
383	20240618	151300	90880770	9740	9740	9740	9740	7
384	20240618	151200	90812590	9740	9740	9740	9740	8
385	20240618	151100	90734670	9740	9740	9740	9740	0
386	20240618	151000	90734670	9740	9740	9740	9740	0
387	20240618	150900	90734670	9740	9740	9740	9740	7
388	20240618	150800	90666490	9740	9740	9740	9740	0
389	20240618	150700	90666490	9740	9740	9740	9740	0
390	20240618	150600	90666490	9740	9740	9740	9740	7
391	20240618	150500	90598310	9740	9740	9740	9740	0
392	20240618	150400	90598310	9740	9750	9750	9740	9
393	20240618	150300	90510610	9750	9750	9750	9750	0
394	20240618	150200	90510610	9750	9750	9750	9750	4
395	20240618	150100	90471610	9750	9740	9750	9740	12
396	20240618	150000	90354690	9740	9740	9740	9740	1
397	20240618	145900	90344950	9750	9750	9750	9750	0
398	20240618	145800	90344950	9750	9740	9750	9740	13
399	20240618	145700	90218280	9740	9740	9740	9740	1
400	20240618	145600	90208540	9740	9740	9740	9740	0
401	20240618	145500	90208540	9740	9740	9740	9740	7
402	20240618	145400	90140360	9740	9740	9740	9740	4
403	20240618	145300	90101400	9740	9740	9740	9740	0
404	20240618	145200	90101400	9740	9740	9740	9740	7
405	20240618	145100	90033220	9740	9740	9740	9740	1
406	20240618	145000	90023480	9740	9740	9740	9740	0
407	20240618	144900	90023480	9740	9740	9740	9740	8
408	20240618	144800	89945560	9740	9740	9740	9740	2
409	20240618	144700	89926080	9740	9740	9740	9740	0
410	20240618	144600	89926080	9740	9740	9740	9740	7
411	20240618	144500	89857900	9740	9740	9740	9740	1
412	20240618	144400	89848160	9740	9740	9740	9740	7
413	20240618	144300	89779980	9740	9750	9750	9740	19
414	20240618	144200	89594820	9740	9740	9740	9740	1
415	20240618	144100	89585080	9740	9740	9740	9740	7
416	20240618	144000	89516900	9740	9740	9740	9740	0
417	20240618	143900	89516900	9740	9740	9740	9740	1
418	20240618	143800	89507160	9740	9740	9740	9740	9
419	20240618	143700	89419500	9740	9740	9740	9740	0
420	20240618	143600	89419500	9740	9740	9740	9740	9
421	20240618	143500	89331840	9750	9750	9750	9750	2
422	20240618	143400	89312340	9750	9750	9750	9750	9
423	20240618	143300	89224590	9750	9750	9750	9750	1
424	20240618	143200	89214840	9750	9750	9750	9750	7
425	20240618	143100	89146590	9750	9750	9750	9750	10
426	20240618	143000	89049090	9750	9750	9750	9750	1
427	20240618	142900	89039340	9750	9750	9750	9750	8
428	20240618	142800	88961340	9750	9750	9750	9750	3
429	20240618	142700	88932090	9750	9750	9750	9750	18
430	20240618	142600	88756590	9750	9750	9750	9750	0
431	20240618	142500	88756590	9750	9750	9750	9750	0
432	20240618	142400	88756590	9750	9750	9750	9750	18
433	20240618	142300	88581090	9750	9750	9750	9750	0
434	20240618	142200	88581090	9750	9750	9750	9750	17
435	20240618	142100	88415340	9740	9750	9750	9740	9
436	20240618	142000	88327670	9750	9750	9750	9750	0
437	20240618	141900	88327670	9750	9750	9750	9750	0
438	20240618	141800	88327670	9750	9740	9750	9740	81
439	20240618	141700	87538010	9740	9740	9740	9740	0
440	20240618	141600	87538010	9740	9740	9740	9740	0
441	20240618	141500	87538010	9740	9740	9740	9740	8
442	20240618	141400	87460090	9740	9740	9740	9740	0
443	20240618	141300	87460090	9740	9740	9740	9740	0
444	20240618	141200	87460090	9740	9740	9740	9740	9
445	20240618	141100	87372430	9740	9740	9740	9740	0
446	20240618	141000	87372430	9740	9740	9740	9740	8
447	20240618	140900	87294510	9740	9740	9740	9740	1
448	20240618	140800	87284770	9740	9740	9740	9740	0
449	20240618	140700	87284770	9740	9750	9750	9740	2005
450	20240618	140600	67736090	9750	9750	9750	9750	12
451	20240618	140500	67619090	9750	9750	9750	9750	0
452	20240618	140400	67619090	9750	9750	9750	9750	8
453	20240618	140300	67541090	9750	9750	9750	9750	1
454	20240618	140200	67531340	9750	9750	9750	9750	9
455	20240618	140100	67443590	9750	9750	9750	9750	7
456	20240618	140000	67375340	9750	9750	9750	9750	1
457	20240618	135900	67365590	9750	9750	9750	9750	10
458	20240618	135800	67268090	9750	9750	9750	9750	7
459	20240618	135700	67199840	9750	9750	9750	9750	1
460	20240618	135600	67190090	9750	9750	9750	9750	0
461	20240618	135500	67190090	9750	9750	9750	9750	25
462	20240618	135400	66946340	9790	9790	9790	9790	0
463	20240618	135300	66946340	9790	9790	9790	9790	0
464	20240618	135200	66946340	9790	9750	9790	9750	108
465	20240618	135100	65889300	9750	9750	9750	9750	20
466	20240618	135000	65694300	9750	9750	9750	9750	7
467	20240618	134900	65626050	9750	9750	9750	9750	0
468	20240618	134800	65626050	9750	9750	9750	9750	10
469	20240618	134700	65528550	9750	9750	9750	9750	7
470	20240618	134600	65460300	9750	9750	9750	9750	0
471	20240618	134500	65460300	9750	9750	9750	9750	1
472	20240618	134400	65450550	9750	9750	9750	9750	17
473	20240618	134300	65284800	9750	9750	9750	9750	0
474	20240618	134200	65284800	9750	9750	9750	9750	1
475	20240618	134100	65275050	9750	9750	9750	9750	17
476	20240618	134000	65109300	9750	9750	9750	9750	1
477	20240618	133900	65099550	9750	9750	9750	9750	7
478	20240618	133800	65031300	9750	9750	9750	9750	0
479	20240618	133700	65031300	9750	9750	9750	9750	12
480	20240618	133600	64914300	9750	9750	9750	9750	7
481	20240618	133500	64846050	9760	9760	9760	9760	0
482	20240618	133400	64846050	9760	9750	9760	9750	11
483	20240618	133300	64738790	9750	9750	9750	9750	7
484	20240618	133200	64670540	9750	9750	9750	9750	0
485	20240618	133100	64670540	9750	9750	9750	9750	1
486	20240618	133000	64660790	9750	9750	9750	9750	22
487	20240618	132900	64446290	9750	9750	9750	9750	0
488	20240618	132800	64446290	9750	9750	9750	9750	1
489	20240618	132700	64436540	9750	9750	9750	9750	11
490	20240618	132600	64329290	9760	9760	9760	9760	1
491	20240618	132500	64319530	9760	9750	9760	9750	15
492	20240618	132400	64173140	9750	9750	9750	9750	7
493	20240618	132300	64104890	9750	9750	9750	9750	14
494	20240618	132200	63968390	9750	9750	9750	9750	8
495	20240618	132100	63890390	9750	9750	9750	9750	0
496	20240618	132000	63890390	9750	9750	9750	9750	0
497	20240618	131900	63890390	9750	9750	9750	9750	22
498	20240618	131800	63675890	9750	9750	9750	9750	0
499	20240618	131700	63675890	9750	9750	9750	9750	9
500	20240618	131600	63588140	9750	9750	9750	9750	18
501	20240618	131500	63412640	9750	9750	9750	9750	0
502	20240618	131400	63412640	9750	9750	9750	9750	0
503	20240618	131300	63412640	9750	9750	9750	9750	8
504	20240618	131200	63334640	9750	9750	9750	9750	10
505	20240618	131100	63237140	9750	9750	9750	9750	0
506	20240618	131000	63237140	9750	9750	9750	9750	11
507	20240618	130900	63129890	9750	9750	9750	9750	4
508	20240618	130800	63090890	9750	9750	9750	9750	17
509	20240618	130700	62925140	9760	9760	9760	9760	0
510	20240618	130600	62925140	9760	9760	9760	9760	64
511	20240618	130500	62300500	9760	9760	9760	9760	17
512	20240618	130400	62134580	9760	9760	9760	9760	1
513	20240618	130300	62124820	9760	9760	9760	9760	3
514	20240618	130200	62095540	9760	9760	9760	9760	10
515	20240618	130100	61997940	9760	9760	9760	9760	14
516	20240618	130000	61861300	9760	9760	9760	9760	0
517	20240618	125900	61861300	9760	9760	9760	9760	7
518	20240618	125800	61792980	9760	9760	9760	9760	12
519	20240618	125700	61675860	9760	9760	9760	9760	0
520	20240618	125600	61675860	9760	9760	9760	9760	7
521	20240618	125500	61607540	9760	9760	9760	9760	1
522	20240618	125400	61597780	9760	9760	9760	9760	14
523	20240618	125300	61461140	9760	9760	9760	9760	7
524	20240618	125200	61392820	9760	9760	9760	9760	6
525	20240618	125100	61334260	9760	9760	9760	9760	7
526	20240618	125000	61265940	9790	9790	9790	9790	0
527	20240618	124900	61265940	9790	9760	9790	9760	3
528	20240618	124800	61236630	9750	9750	9750	9750	7
529	20240618	124700	61168380	9750	9750	9750	9750	10
530	20240618	124600	61070880	9750	9750	9750	9750	1
531	20240618	124500	61061130	9750	9750	9750	9750	7
532	20240618	124400	60992880	9750	9750	9750	9750	5
533	20240618	124300	60944130	9750	9750	9750	9750	7
534	20240618	124200	60875880	9750	9750	9750	9750	7
535	20240618	124100	60807630	9750	9750	9750	9750	1
536	20240618	124000	60797880	9750	9750	9750	9750	9
537	20240618	123900	60710130	9750	9750	9750	9750	10
538	20240618	123800	60612630	9750	9750	9750	9750	1
539	20240618	123700	60602880	9750	9750	9750	9750	8
540	20240618	123600	60524880	9750	9750	9750	9750	10
541	20240618	123500	60427380	9750	9750	9750	9750	1
542	20240618	123400	60417630	9750	9750	9750	9750	7
543	20240618	123300	60349380	9750	9750	9750	9750	10
544	20240618	123200	60251880	9750	9750	9750	9750	1
545	20240618	123100	60242130	9750	9750	9750	9750	12
546	20240618	123000	60125130	9750	9750	9750	9750	0
547	20240618	122900	60125130	9750	9750	9750	9750	11
548	20240618	122800	60017880	9750	9750	9750	9750	7
549	20240618	122700	59949630	9750	9750	9750	9750	0
550	20240618	122600	59949630	9750	9750	9750	9750	5
551	20240618	122500	59900880	9750	9750	9750	9750	13
552	20240618	122400	59774130	9750	9750	9750	9750	0
553	20240618	122300	59774130	9750	9750	9750	9750	1
554	20240618	122200	59764380	9750	9750	9750	9750	19
555	20240618	122100	59579130	9750	9750	9750	9750	0
556	20240618	122000	59579130	9750	9750	9750	9750	14
557	20240618	121900	59442630	9750	9750	9750	9750	7
558	20240618	121800	59374380	9750	9750	9750	9750	5
559	20240618	121700	59325630	9790	9780	9790	9780	200
560	20240618	121600	57367640	9750	9750	9750	9750	0
561	20240618	121500	57367640	9750	9750	9750	9750	10
562	20240618	121400	57270140	9750	9750	9750	9750	8
563	20240618	121300	57192140	9750	9750	9750	9750	0
564	20240618	121200	57192140	9750	9750	9750	9750	0
565	20240618	121100	57192140	9750	9750	9750	9750	22
566	20240618	121000	56977640	9750	9750	9750	9750	0
567	20240618	120900	56977640	9750	9750	9750	9750	14
568	20240618	120800	56841140	9790	9790	9790	9790	0
569	20240618	120700	56841140	9790	9790	9790	9790	0
570	20240618	120600	56841140	9790	9790	9790	9790	87
571	20240618	120500	55989410	9790	9790	9790	9790	1
572	20240618	120400	55979620	9790	9790	9790	9790	14
573	20240618	120300	55842560	9790	9790	9790	9790	9
574	20240618	120200	55754450	9790	9790	9790	9790	4
575	20240618	120100	55715290	9790	9750	9790	9750	1411
576	20240618	120000	41903230	9750	9750	9750	9750	13
577	20240618	115900	41776480	9750	9750	9750	9750	4
578	20240618	115800	41737480	9750	9750	9750	9750	3
579	20240618	115700	41708230	9750	9750	9750	9750	17
580	20240618	115600	41542480	9750	9750	9750	9750	1
581	20240618	115500	41532730	9750	9750	9750	9750	3
582	20240618	115400	41503480	9750	9750	9750	9750	7
583	20240618	115300	41435230	9750	9750	9750	9750	12
584	20240618	115200	41318230	9750	9750	9750	9750	7
585	20240618	115100	41249980	9750	9750	9750	9750	0
586	20240618	115000	41249980	9750	9750	9750	9750	11
587	20240618	114900	41142730	9750	9750	9750	9750	7
588	20240618	114800	41074480	9750	9750	9750	9750	0
589	20240618	114700	41074480	9750	9750	9750	9750	1
590	20240618	114600	41064730	9750	9750	9750	9750	18
591	20240618	114500	40889230	9750	9750	9750	9750	0
592	20240618	114400	40889230	9750	9750	9750	9750	1
593	20240618	114300	40879480	9750	9750	9750	9750	11
594	20240618	114200	40772230	9750	9750	9750	9750	10
595	20240618	114100	40674730	9750	9750	9750	9750	0
596	20240618	114000	40674730	9750	9750	9750	9750	7
597	20240618	113900	40606480	9750	9750	9750	9750	11
598	20240618	113800	40499230	9750	9750	9750	9750	25
599	20240618	113700	40255480	9750	9750	9750	9750	7
600	20240618	113600	40187230	9750	9750	9750	9750	5
601	20240618	113500	40138480	9750	9750	9750	9750	13
602	20240618	113400	40011730	9750	9750	9750	9750	0
603	20240618	113300	40011730	9750	9750	9750	9750	1
604	20240618	113200	40001980	9750	9750	9750	9750	17
605	20240618	113100	39836230	9750	9750	9750	9750	0
606	20240618	113000	39836230	9750	9750	9750	9750	1
607	20240618	112900	39826480	9750	9750	9750	9750	8
608	20240618	112800	39748480	9750	9750	9750	9750	9
609	20240618	112700	39660730	9750	9750	9750	9750	5
610	20240618	112600	39611980	9750	9750	9750	9750	8
611	20240618	112500	39533980	9750	9750	9750	9750	11
612	20240618	112400	39426730	9750	9750	9750	9750	1
613	20240618	112300	39416980	9750	9750	9750	9750	7
614	20240618	112200	39348730	9750	9750	9750	9750	0
615	20240618	112100	39348730	9750	9750	9750	9750	17
616	20240618	112000	39182980	9750	9750	9750	9750	0
617	20240618	111900	39182980	9750	9750	9750	9750	0
618	20240618	111800	39182980	9750	9750	9750	9750	16
619	20240618	111700	39026980	9750	9750	9750	9750	5
620	20240618	111600	38978230	9750	9750	9750	9750	3
621	20240618	111500	38948980	9750	9750	9750	9750	8
622	20240618	111400	38870980	9750	9750	9750	9750	9
623	20240618	111300	38783230	9750	9750	9750	9750	0
624	20240618	111200	38783230	9750	9750	9750	9750	9
625	20240618	111100	38695480	9750	9750	9750	9750	0
626	20240618	111000	38695480	9750	9750	9750	9750	10
627	20240618	110900	38597980	9750	9750	9750	9750	8
628	20240618	110800	38519980	9750	9750	9750	9750	0
629	20240618	110700	38519980	9750	9750	9750	9750	9
630	20240618	110600	38432230	9750	9750	9750	9750	9
631	20240618	110500	38344480	9750	9750	9750	9750	0
632	20240618	110400	38344480	9750	9750	9750	9750	7
633	20240618	110300	38276230	9750	9750	9750	9750	12
634	20240618	110200	38159230	9750	9750	9750	9750	0
635	20240618	110100	38159230	9750	9750	9750	9750	7
636	20240618	110000	38090980	9750	9750	9750	9750	5
637	20240618	105900	38042230	9750	9750	9750	9750	16
638	20240618	105800	37886230	9750	9780	9780	9750	627
639	20240618	105700	31769500	9780	9780	9780	9780	1
640	20240618	105600	31759720	9780	9780	9780	9780	16
641	20240618	105500	31603240	9780	9780	9780	9780	7
642	20240618	105400	31534780	9780	9780	9780	9780	1
643	20240618	105300	31525000	9780	9780	9780	9780	4
644	20240618	105200	31485880	9780	9780	9780	9780	12
645	20240618	105100	31368520	9780	9780	9780	9780	1
646	20240618	105000	31358740	9780	9780	9780	9780	11
647	20240618	104900	31251160	9780	9780	9780	9780	507
648	20240618	104800	26292700	9780	9780	9780	9780	3
649	20240618	104700	26263360	9780	9780	9780	9780	9
650	20240618	104600	26175340	9780	9780	9780	9780	2
651	20240618	104500	26155780	9780	9750	9780	9750	920
652	20240618	104400	17165170	9750	9750	9750	9750	8
653	20240618	104300	17087170	9750	9750	9750	9750	1
654	20240618	104200	17077420	9750	9750	9750	9750	10
655	20240618	104100	16979920	9750	9750	9750	9750	8
656	20240618	104000	16901920	9750	9750	9750	9750	1
657	20240618	103900	16892170	9750	9750	9750	9750	0
658	20240618	103800	16892170	9750	9750	9750	9750	23
659	20240618	103700	16667920	9750	9750	9750	9750	1
660	20240618	103600	16658170	9750	9750	9750	9750	0
661	20240618	103500	16658170	9750	9750	9750	9750	1
662	20240618	103400	16648420	9760	9760	9760	9760	10
663	20240618	103300	16550820	9760	9760	9760	9760	0
664	20240618	103200	16550820	9760	9750	9760	9750	7
665	20240618	103100	16482560	9750	9750	9750	9750	11
666	20240618	103000	16375310	9750	9750	9750	9750	0
667	20240618	102900	16375310	9750	9750	9750	9750	0
668	20240618	102800	16375310	9750	9750	9750	9750	5
669	20240618	102700	16326560	9750	9750	9750	9750	6
670	20240618	102600	16268060	9750	9750	9750	9750	0
671	20240618	102500	16268060	9750	9750	9750	9750	4
672	20240618	102400	16229060	9750	9750	9750	9750	11
673	20240618	102300	16121810	9750	9750	9750	9750	0
674	20240618	102200	16121810	9750	9750	9750	9750	1
675	20240618	102100	16112060	9750	9750	9750	9750	0
676	20240618	102000	16112060	9750	9750	9750	9750	10
677	20240618	101900	16014560	9750	9750	9750	9750	1
678	20240618	101800	16004810	9750	9750	9750	9750	0
679	20240618	101700	16004810	9750	9750	9750	9750	10
680	20240618	101600	15907310	9750	9750	9750	9750	1
681	20240618	101500	15897560	9750	9750	9750	9750	21
682	20240618	101400	15692810	9750	9750	9750	9750	0
683	20240618	101300	15692810	9750	9750	9750	9750	11
684	20240618	101200	15585560	9750	9750	9750	9750	0
685	20240618	101100	15585560	9750	9750	9750	9750	0
686	20240618	101000	15585560	9750	9750	9750	9750	6
687	20240618	100900	15527060	9750	9750	9750	9750	5
688	20240618	100800	15478310	9750	9750	9750	9750	0
689	20240618	100700	15478310	9750	9750	9750	9750	1
690	20240618	100600	15468560	9750	9750	9750	9750	9
691	20240618	100500	15380810	9750	9750	9750	9750	0
692	20240618	100400	15380810	9750	9750	9750	9750	0
693	20240618	100300	15380810	9750	9750	9750	9750	0
694	20240618	100200	15380810	9750	9750	9750	9750	14
695	20240618	100100	15244310	9750	9750	9750	9750	0
696	20240618	100000	15244310	9750	9750	9750	9750	0
697	20240618	095900	15244310	9750	9750	9750	9750	10
698	20240618	095800	15146810	9750	9750	9750	9750	1
699	20240618	095700	15137060	9770	9760	9770	9760	73
700	20240618	095600	14424570	9750	9750	9750	9750	5
701	20240618	095500	14375820	9760	9760	9760	9760	1
702	20240618	095400	14366060	9760	9760	9760	9760	20
703	20240618	095300	14170860	9750	9750	9750	9750	0
704	20240618	095200	14170860	9750	9750	9750	9750	15
705	20240618	095100	14024610	9750	9750	9750	9750	0
706	20240618	095000	14024610	9750	9750	9750	9750	0
707	20240618	094900	14024610	9750	9750	9750	9750	6
708	20240618	094800	13966110	9760	9760	9760	9760	0
709	20240618	094700	13966110	9760	9760	9760	9760	0
710	20240618	094600	13966110	9760	9760	9760	9760	0
711	20240618	094500	13966110	9760	9750	9760	9750	10
712	20240618	094400	13868600	9750	9750	9750	9750	8
713	20240618	094300	13790600	9750	9750	9750	9750	0
714	20240618	094200	13790600	9750	9750	9750	9750	0
715	20240618	094100	13790600	9750	9750	9750	9750	9
716	20240618	094000	13702850	9760	9760	9760	9760	0
717	20240618	093900	13702850	9760	9760	9760	9760	0
718	20240618	093800	13702850	9760	9750	9760	9750	25
719	20240618	093700	13458900	9760	9760	9760	9760	0
720	20240618	093600	13458900	9760	9760	9760	9760	50
721	20240618	093500	12970900	9760	9760	9760	9760	2
722	20240618	093400	12951380	9750	9750	9750	9750	10
723	20240618	093300	12853880	9750	9750	9750	9750	0
724	20240618	093200	12853880	9750	9750	9750	9750	0
725	20240618	093100	12853880	9750	9750	9750	9750	0
726	20240618	093000	12853880	9750	9750	9750	9750	10
727	20240618	092900	12756380	9750	9750	9750	9750	0
728	20240618	092800	12756380	9750	9750	9750	9750	0
729	20240618	092700	12756380	9750	9750	9750	9750	14
730	20240618	092600	12619880	9750	9750	9750	9750	0
731	20240618	092500	12619880	9750	9750	9750	9750	0
732	20240618	092400	12619880	9750	9750	9750	9750	0
733	20240618	092300	12619880	9750	9750	9750	9750	15
734	20240618	092200	12473630	9750	9750	9750	9750	0
735	20240618	092100	12473630	9750	9750	9750	9750	0
736	20240618	092000	12473630	9750	9750	9750	9750	9
737	20240618	091900	12385880	9760	9760	9760	9760	0
738	20240618	091800	12385880	9760	9760	9760	9760	0
739	20240618	091700	12385880	9760	9760	9760	9760	62
740	20240618	091600	11780760	9750	9750	9750	9750	6
741	20240618	091500	11722260	9760	9760	9760	9760	0
742	20240618	091400	11722260	9760	9760	9760	9760	1131
743	20240618	091300	683700	9760	9760	9760	9760	0
744	20240618	091200	683700	9760	9760	9760	9760	14
745	20240618	091100	547060	9760	9760	9760	9760	0
746	20240618	091000	547060	9760	9760	9760	9760	0
747	20240618	090900	547060	9760	9760	9760	9760	6
748	20240618	090800	488500	9770	9770	9770	9770	0
749	20240618	090700	488500	9770	9770	9770	9770	39
750	20240618	090600	107470	9770	9770	9770	9770	6
751	20240618	090500	48850	9770	9770	9770	9770	5
752	20240618	090400	0	9780	9780	9780	9780	0
753	20240618	090300	0	9780	9780	9780	9780	0
754	20240618	090200	0	9780	9780	9780	9780	0
755	20240618	090100	0	9780	9780	9780	9780	0
756	20240618	090000	0	9780	9780	9780	9780	0