KissMeData/024720/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	190700	1063862680	8930	8930	8930	8930	784
3	20240617	190600	1063862680	8930	8930	8930	8930	0
4	20240617	190500	1063862680	8930	8930	8930	8930	0
5	20240617	190400	1063862680	8930	8930	8930	8930	0
6	20240617	190300	1063862680	8930	8930	8930	8930	0
7	20240617	190200	1063862680	8930	8930	8930	8930	0
8	20240617	190100	1063862680	8930	8930	8930	8930	0
9	20240617	190000	1063862680	8930	8930	8930	8930	0
10	20240617	185900	1063862680	8930	8930	8930	8930	0
11	20240617	185800	1063862680	8930	8930	8930	8930	0
12	20240617	185700	1063862680	8930	8930	8930	8930	0
13	20240617	185600	1063862680	8930	8930	8930	8930	0
14	20240617	185500	1063862680	8930	8930	8930	8930	0
15	20240617	185400	1063862680	8930	8930	8930	8930	0
16	20240617	185300	1063862680	8930	8930	8930	8930	0
17	20240617	185200	1063862680	8930	8930	8930	8930	0
18	20240617	185100	1063862680	8930	8930	8930	8930	0
19	20240617	185000	1063862680	8930	8930	8930	8930	0
20	20240617	184900	1063862680	8930	8930	8930	8930	0
21	20240617	184800	1063862680	8930	8930	8930	8930	0
22	20240617	184700	1063862680	8930	8930	8930	8930	0
23	20240617	184600	1063862680	8930	8930	8930	8930	0
24	20240617	184500	1063862680	8930	8930	8930	8930	0
25	20240617	184400	1063862680	8930	8930	8930	8930	0
26	20240617	184300	1063862680	8930	8930	8930	8930	0
27	20240617	184200	1063862680	8930	8930	8930	8930	0
28	20240617	184100	1063862680	8930	8930	8930	8930	0
29	20240617	184000	1063862680	8930	8930	8930	8930	0
30	20240617	183900	1063862680	8930	8930	8930	8930	0
31	20240617	183800	1063862680	8930	8930	8930	8930	0
32	20240617	183700	1063862680	8930	8930	8930	8930	784
33	20240617	183600	1063862680	8930	8930	8930	8930	0
34	20240617	183500	1063862680	8930	8930	8930	8930	0
35	20240617	183400	1063862680	8930	8930	8930	8930	0
36	20240617	183300	1063862680	8930	8930	8930	8930	0
37	20240617	183200	1063862680	8930	8930	8930	8930	0
38	20240617	183100	1063862680	8930	8930	8930	8930	0
39	20240617	183000	1063862680	8930	8930	8930	8930	0
40	20240617	182900	1063862680	8930	8930	8930	8930	0
41	20240617	182800	1063862680	8930	8930	8930	8930	0
42	20240617	182700	1063862680	8930	8930	8930	8930	0
43	20240617	182600	1063862680	8930	8930	8930	8930	0
44	20240617	182500	1063862680	8930	8930	8930	8930	0
45	20240617	182400	1063862680	8930	8930	8930	8930	0
46	20240617	182300	1063862680	8930	8930	8930	8930	0
47	20240617	182200	1063862680	8930	8930	8930	8930	0
48	20240617	182100	1063862680	8930	8930	8930	8930	0
49	20240617	182000	1063862680	8930	8930	8930	8930	0
50	20240617	181900	1063862680	8930	8930	8930	8930	0
51	20240617	181800	1063862680	8930	8930	8930	8930	0
52	20240617	181700	1063862680	8930	8930	8930	8930	0
53	20240617	181600	1063862680	8930	8930	8930	8930	0
54	20240617	181500	1063862680	8930	8930	8930	8930	0
55	20240617	181400	1063862680	8930	8930	8930	8930	0
56	20240617	181300	1063862680	8930	8930	8930	8930	0
57	20240617	181200	1063862680	8930	8930	8930	8930	0
58	20240617	181100	1063862680	8930	8930	8930	8930	0
59	20240617	181000	1063862680	8930	8930	8930	8930	0
60	20240617	180900	1063862680	8930	8930	8930	8930	0
61	20240617	180800	1063862680	8930	8930	8930	8930	0
62	20240617	180700	1063862680	8930	8930	8930	8930	784
63	20240617	180600	1063862680	8930	8930	8930	8930	0
64	20240617	180500	1063862680	8930	8930	8930	8930	0
65	20240617	180400	1063862680	8930	8930	8930	8930	0
66	20240617	180300	1063862680	8930	8930	8930	8930	0
67	20240617	180200	1063862680	8930	8930	8930	8930	0
68	20240617	180100	1063862680	8930	8930	8930	8930	0
69	20240617	180000	1063862680	8930	8930	8930	8930	0
70	20240617	175900	1063862680	8930	8930	8930	8930	0
71	20240617	175800	1063862680	8930	8930	8930	8930	0
72	20240617	175700	1063862680	8930	8930	8930	8930	0
73	20240617	175600	1063862680	8930	8930	8930	8930	0
74	20240617	175500	1063862680	8930	8930	8930	8930	0
75	20240617	175400	1063862680	8930	8930	8930	8930	0
76	20240617	175300	1063862680	8930	8930	8930	8930	0
77	20240617	175200	1063862680	8930	8930	8930	8930	0
78	20240617	175100	1063862680	8930	8930	8930	8930	0
79	20240617	175000	1063862680	8930	8930	8930	8930	0
80	20240617	174900	1063862680	8930	8930	8930	8930	0
81	20240617	174800	1063862680	8930	8930	8930	8930	0
82	20240617	174700	1063862680	8930	8930	8930	8930	0
83	20240617	174600	1063862680	8930	8930	8930	8930	0
84	20240617	174500	1063862680	8930	8930	8930	8930	0
85	20240617	174400	1063862680	8930	8930	8930	8930	0
86	20240617	174300	1063862680	8930	8930	8930	8930	0
87	20240617	174200	1063862680	8930	8930	8930	8930	0
88	20240617	174100	1063862680	8930	8930	8930	8930	0
89	20240617	174000	1063862680	8930	8930	8930	8930	0
90	20240617	173900	1063862680	8930	8930	8930	8930	0
91	20240617	173800	1063862680	8930	8930	8930	8930	0
92	20240617	173700	1063862680	8930	8930	8930	8930	784
93	20240617	173600	1063862680	8930	8930	8930	8930	0
94	20240617	173500	1063862680	8930	8930	8930	8930	0
95	20240617	173400	1063862680	8930	8930	8930	8930	0
96	20240617	173300	1063862680	8930	8930	8930	8930	0
97	20240617	173200	1063862680	8930	8930	8930	8930	0
98	20240617	173100	1063862680	8930	8930	8930	8930	0
99	20240617	173000	1063862680	8930	8930	8930	8930	0
100	20240617	172900	1063862680	8930	8930	8930	8930	0
101	20240617	172800	1063862680	8930	8930	8930	8930	0
102	20240617	172700	1063862680	8930	8930	8930	8930	0
103	20240617	172600	1063862680	8930	8930	8930	8930	0
104	20240617	172500	1063862680	8930	8930	8930	8930	0
105	20240617	172400	1063862680	8930	8930	8930	8930	0
106	20240617	172300	1063862680	8930	8930	8930	8930	0
107	20240617	172200	1063862680	8930	8930	8930	8930	0
108	20240617	172100	1063862680	8930	8930	8930	8930	0
109	20240617	172000	1063862680	8930	8930	8930	8930	0
110	20240617	171900	1063862680	8930	8930	8930	8930	0
111	20240617	171800	1063862680	8930	8930	8930	8930	0
112	20240617	171700	1063862680	8930	8930	8930	8930	0
113	20240617	171600	1063862680	8930	8930	8930	8930	0
114	20240617	171500	1063862680	8930	8930	8930	8930	0
115	20240617	171400	1063862680	8930	8930	8930	8930	0
116	20240617	171300	1063862680	8930	8930	8930	8930	0
117	20240617	171200	1063862680	8930	8930	8930	8930	0
118	20240617	171100	1063862680	8930	8930	8930	8930	0
119	20240617	171000	1063862680	8930	8930	8930	8930	0
120	20240617	170900	1063862680	8930	8930	8930	8930	0
121	20240617	170800	1063862680	8930	8930	8930	8930	0
122	20240617	170700	1063862680	8930	8930	8930	8930	784
123	20240617	170600	1063862680	8930	8930	8930	8930	0
124	20240617	170500	1063862680	8930	8930	8930	8930	0
125	20240617	170400	1063862680	8930	8930	8930	8930	0
126	20240617	170300	1063862680	8930	8930	8930	8930	0
127	20240617	170200	1063862680	8930	8930	8930	8930	0
128	20240617	170100	1063862680	8930	8930	8930	8930	0
129	20240617	170000	1063862680	8930	8930	8930	8930	0
130	20240617	165900	1063862680	8930	8930	8930	8930	0
131	20240617	165800	1063862680	8930	8930	8930	8930	0
132	20240617	165700	1063862680	8930	8930	8930	8930	0
133	20240617	165600	1063862680	8930	8930	8930	8930	0
134	20240617	165500	1063862680	8930	8930	8930	8930	0
135	20240617	165400	1063862680	8930	8930	8930	8930	0
136	20240617	165300	1063862680	8930	8930	8930	8930	0
137	20240617	165200	1063862680	8930	8930	8930	8930	0
138	20240617	165100	1063862680	8930	8930	8930	8930	0
139	20240617	165000	1063862680	8930	8930	8930	8930	0
140	20240617	164900	1063862680	8930	8930	8930	8930	0
141	20240617	164800	1063862680	8930	8930	8930	8930	0
142	20240617	164700	1063862680	8930	8930	8930	8930	0
143	20240617	164600	1063862680	8930	8930	8930	8930	0
144	20240617	164500	1063862680	8930	8930	8930	8930	0
145	20240617	164400	1063862680	8930	8930	8930	8930	0
146	20240617	164300	1063862680	8930	8930	8930	8930	0
147	20240617	164200	1063862680	8930	8930	8930	8930	0
148	20240617	164100	1063862680	8930	8930	8930	8930	0
149	20240617	164000	1063862680	8930	8930	8930	8930	0
150	20240617	163900	1063862680	8930	8930	8930	8930	0
151	20240617	163800	1063862680	8930	8930	8930	8930	0
152	20240617	163700	1063862680	8930	8930	8930	8930	784
153	20240617	163600	1063862680	8930	8930	8930	8930	0
154	20240617	163500	1063862680	8930	8930	8930	8930	0
155	20240617	163400	1063862680	8930	8930	8930	8930	0
156	20240617	163300	1063862680	8930	8930	8930	8930	0
157	20240617	163200	1063862680	8930	8930	8930	8930	0
158	20240617	163100	1063862680	8930	8930	8930	8930	0
159	20240617	163000	1063862680	8930	8930	8930	8930	0
160	20240617	162900	1063862680	8930	8930	8930	8930	0
161	20240617	162800	1063862680	8930	8930	8930	8930	0
162	20240617	162700	1063862680	8930	8930	8930	8930	0
163	20240617	162600	1063862680	8930	8930	8930	8930	0
164	20240617	162500	1063862680	8930	8930	8930	8930	0
165	20240617	162400	1063862680	8930	8930	8930	8930	0
166	20240617	162300	1063862680	8930	8930	8930	8930	0
167	20240617	162200	1063862680	8930	8930	8930	8930	0
168	20240617	162100	1063862680	8930	8930	8930	8930	0
169	20240617	162000	1063862680	8930	8930	8930	8930	0
170	20240617	161900	1063862680	8930	8930	8930	8930	0
171	20240617	161800	1063862680	8930	8930	8930	8930	0
172	20240617	161700	1063862680	8930	8930	8930	8930	0
173	20240617	161600	1063862680	8930	8930	8930	8930	0
174	20240617	161500	1063862680	8930	8930	8930	8930	0
175	20240617	161400	1063862680	8930	8930	8930	8930	0
176	20240617	161300	1063862680	8930	8930	8930	8930	0
177	20240617	161200	1063862680	8930	8930	8930	8930	0
178	20240617	161100	1063862680	8930	8930	8930	8930	0
179	20240617	161000	1063862680	8930	8930	8930	8930	0
180	20240617	160900	1063862680	8930	8930	8930	8930	0
181	20240617	160800	1063862680	8930	8930	8930	8930	0
182	20240617	160700	1063862680	8930	8930	8930	8930	784
183	20240617	160600	1063862680	8930	8930	8930	8930	0
184	20240617	160500	1063862680	8930	8930	8930	8930	0
185	20240617	160400	1063862680	8930	8930	8930	8930	0
186	20240617	160300	1063862680	8930	8930	8930	8930	0
187	20240617	160200	1063862680	8930	8930	8930	8930	0
188	20240617	160100	1063862680	8930	8930	8930	8930	0
189	20240617	160000	1063862680	8930	8930	8930	8930	0
190	20240617	155900	1063862680	8930	8930	8930	8930	0
191	20240617	155800	1063862680	8930	8930	8930	8930	0
192	20240617	155700	1063862680	8930	8930	8930	8930	0
193	20240617	155600	1063862680	8930	8930	8930	8930	0
194	20240617	155500	1063862680	8930	8930	8930	8930	0
195	20240617	155400	1063862680	8930	8930	8930	8930	0
196	20240617	155300	1063862680	8930	8930	8930	8930	0
197	20240617	155200	1063862680	8930	8930	8930	8930	0
198	20240617	155100	1063862680	8930	8930	8930	8930	0
199	20240617	155000	1063862680	8930	8930	8930	8930	0
200	20240617	154900	1063862680	8930	8930	8930	8930	0
201	20240617	154800	1063862680	8930	8930	8930	8930	0
202	20240617	154700	1063862680	8930	8930	8930	8930	0
203	20240617	154600	1063862680	8930	8930	8930	8930	0
204	20240617	154500	1063862680	8930	8930	8930	8930	0
205	20240617	154400	1063862680	8930	8930	8930	8930	0
206	20240617	154300	1063862680	8930	8930	8930	8930	0
207	20240617	154200	1063862680	8930	8930	8930	8930	0
208	20240617	154100	1063862680	8930	8930	8930	8930	0
209	20240617	154000	1063862680	8930	8930	8930	8930	0
210	20240617	153900	1063862680	8930	8930	8930	8930	0
211	20240617	153800	1063862680	8930	8930	8930	8930	0
212	20240617	153700	1063862680	8930	8930	8930	8930	784
213	20240617	153600	1063862680	8930	8930	8930	8930	0
214	20240617	153500	1063862680	8930	8930	8930	8930	0
215	20240617	153400	1063862680	8930	8930	8930	8930	0
216	20240617	153300	1063862680	8930	8930	8930	8930	0
217	20240617	153200	1063862680	8930	8930	8930	8930	0
218	20240617	153100	1063862680	8930	8930	8930	8930	0
219	20240617	153000	1063862680	8930	8930	8930	8930	784
220	20240617	152900	1056861560	8880	8880	8880	8880	0
221	20240617	152800	1056861560	8880	8880	8880	8880	0
222	20240617	152700	1056861560	8880	8880	8880	8880	0
223	20240617	152600	1056861560	8880	8880	8880	8880	0
224	20240617	152500	1056861560	8880	8880	8880	8880	0
225	20240617	152400	1056861560	8880	8880	8880	8880	0
226	20240617	152300	1056861560	8880	8880	8880	8880	0
227	20240617	152200	1056861560	8880	8880	8880	8880	0
228	20240617	152100	1056861560	8880	8880	8880	8880	0
229	20240617	152000	1056861560	8880	8880	8880	8880	0
230	20240617	151900	1056861560	8880	8900	8900	8880	305
231	20240617	151800	1054148060	8900	8900	8900	8900	23
232	20240617	151700	1053943360	8900	8890	8900	8890	6
233	20240617	151600	1053889970	8890	8890	8890	8890	21
234	20240617	151500	1053703280	8890	8890	8890	8890	1
235	20240617	151400	1053694390	8880	8880	8880	8880	908
236	20240617	151300	1045631350	8890	8880	8900	8880	985
237	20240617	151200	1036875570	8870	8870	8870	8870	106
238	20240617	151100	1035935350	8870	8880	8880	8870	365
239	20240617	151000	1032695660	8880	8880	8880	8880	62
240	20240617	150900	1032145100	8880	8880	8880	8880	111
241	20240617	150800	1031159420	8880	8880	8880	8880	250
242	20240617	150700	1028939420	8880	8870	8880	8870	825
243	20240617	150600	1021621620	8870	8870	8870	8860	410
244	20240617	150500	1017985010	8860	8870	8870	8860	555
245	20240617	150400	1013062980	8870	8870	8880	8860	277
246	20240617	150300	1010607170	8880	8880	8880	8870	303
247	20240617	150200	1007916990	8880	8870	8880	8870	474
248	20240617	150100	1003712590	8870	8880	8880	8870	228
249	20240617	150000	1001689150	8880	8860	8880	8860	43
250	20240617	145900	1001307570	8880	8880	8880	8860	2103
251	20240617	145800	982673970	8850	8850	8850	8850	101
252	20240617	145700	981780120	8850	8850	8850	8850	200
253	20240617	145600	980010120	8850	8860	8870	8850	1266
254	20240617	145500	968789440	8850	8850	8850	8850	564
255	20240617	145400	963798040	8860	8860	8860	8860	150
256	20240617	145300	962469040	8860	8860	8860	8860	19
257	20240617	145200	962300700	8860	8860	8860	8850	590
258	20240617	145100	957073660	8870	8880	8880	8870	307
259	20240617	145000	954350560	8860	8860	8860	8860	1
260	20240617	144900	954341700	8860	8840	8860	8840	1661
261	20240617	144800	939646330	8840	8840	8840	8840	600
262	20240617	144700	934342330	8840	8850	8850	8840	150
263	20240617	144600	933015830	8850	8850	8860	8850	510
264	20240617	144500	928502300	8850	8850	8850	8840	861
265	20240617	144400	920884550	8860	8860	8860	8860	398
266	20240617	144300	917358270	8880	8880	8880	8880	0
267	20240617	144200	917358270	8880	8880	8880	8870	120
268	20240617	144100	916292780	8880	8870	8880	8870	251
269	20240617	144000	914066400	8870	8870	8870	8870	0
270	20240617	143900	914066400	8870	8880	8880	8870	4
271	20240617	143800	914030900	8880	8870	8880	8870	277
272	20240617	143700	911573890	8870	8870	8870	8870	0
273	20240617	143600	911573890	8870	8870	8870	8870	20
274	20240617	143500	911396490	8870	8870	8870	8870	0
275	20240617	143400	911396490	8870	8870	8870	8870	140
276	20240617	143300	910154690	8860	8840	8860	8840	146
277	20240617	143200	908862070	8840	8830	8840	8830	194
278	20240617	143100	907149030	8840	8840	8840	8830	1337
279	20240617	143000	895331950	8810	8820	8820	8810	500
280	20240617	142900	890926850	8820	8830	8830	8820	392
281	20240617	142800	887469200	8830	8840	8840	8830	398
282	20240617	142700	883952510	8840	8840	8840	8840	100
283	20240617	142600	883068510	8840	8850	8850	8840	351
284	20240617	142500	879962210	8850	8850	8850	8850	2
285	20240617	142400	879944510	8840	8840	8840	8840	135
286	20240617	142300	878751110	8840	8840	8840	8840	0
287	20240617	142200	878751110	8840	8850	8850	8840	36
288	20240617	142100	878432830	8860	8870	8870	8860	416
289	20240617	142000	874742920	8870	8880	8880	8870	209
290	20240617	141900	872888010	8880	8880	8880	8880	0
291	20240617	141800	872888010	8880	8880	8880	8880	164
292	20240617	141700	871431690	8880	8880	8880	8880	302
293	20240617	141600	868749930	8880	8880	8880	8880	62
294	20240617	141500	868199370	8880	8870	8880	8870	83
295	20240617	141400	867462680	8880	8880	8880	8880	10
296	20240617	141300	867373880	8880	8880	8880	8880	78
297	20240617	141200	866681240	8880	8880	8880	8880	137
298	20240617	141100	865464680	8880	8870	8880	8870	244
299	20240617	141000	863300310	8850	8850	8850	8850	0
300	20240617	140900	863300310	8850	8850	8850	8850	0
301	20240617	140800	863300310	8850	8840	8850	8840	467
302	20240617	140700	859167710	8840	8820	8840	8820	130
303	20240617	140600	858020890	8850	8820	8850	8820	817
304	20240617	140500	850804780	8820	8830	8830	8820	500
305	20240617	140400	846394760	8830	8830	8830	8830	68
306	20240617	140300	845794320	8830	8830	8830	8830	85
307	20240617	140200	845043770	8840	8840	8840	8840	210
308	20240617	140100	843187370	8830	8840	8840	8830	298
309	20240617	140000	840553420	8850	8840	8850	8840	148
310	20240617	135900	839243970	8840	8840	8840	8840	0
311	20240617	135800	839243970	8840	8840	8840	8840	40
312	20240617	135700	838890370	8840	8840	8840	8840	11
313	20240617	135600	838793130	8840	8840	8840	8840	36
314	20240617	135500	838474890	8850	8840	8850	8840	88
315	20240617	135400	837696440	8850	8850	8850	8850	109
316	20240617	135300	836731790	8840	8840	8840	8840	40
317	20240617	135200	836378190	8840	8840	8840	8840	42
318	20240617	135100	836006910	8840	8850	8850	8840	188
319	20240617	135000	834343460	8850	8840	8850	8840	290
320	20240617	134900	831779650	8840	8840	8840	8840	36
321	20240617	134800	831461410	8840	8840	8840	8840	0
322	20240617	134700	831461410	8840	8850	8850	8840	548
323	20240617	134600	826611890	8870	8870	8870	8870	7
324	20240617	134500	826549800	8850	8850	8850	8850	36
325	20240617	134400	826231200	8850	8850	8850	8850	0
326	20240617	134300	826231200	8850	8850	8850	8850	45
327	20240617	134200	825832950	8870	8870	8870	8850	7
328	20240617	134100	825770880	8870	8870	8870	8870	24
329	20240617	134000	825558000	8850	8860	8860	8850	35
330	20240617	133900	825247950	8850	8850	8850	8850	0
331	20240617	133800	825247950	8850	8850	8850	8850	88
332	20240617	133700	824469150	8840	8840	8840	8840	1
333	20240617	133600	824460310	8850	8850	8850	8850	496
334	20240617	133500	820070710	8840	8850	8850	8840	53
335	20240617	133400	819601840	8870	8870	8870	8870	0
336	20240617	133300	819601840	8870	8870	8870	8870	0
337	20240617	133200	819601840	8870	8870	8870	8870	23
338	20240617	133100	819397830	8870	8850	8870	8850	54
339	20240617	133000	818919810	8850	8850	8850	8850	0
340	20240617	132900	818919810	8850	8850	8850	8850	35
341	20240617	132800	818610060	8880	8880	8880	8880	0
342	20240617	132700	818610060	8880	8870	8880	8860	125
343	20240617	132600	817501460	8870	8870	8870	8870	4
344	20240617	132500	817465980	8870	8820	8870	8820	3484
345	20240617	132400	786682090	8810	8820	8820	8810	246
346	20240617	132300	784512720	8820	8820	8820	8820	1
347	20240617	132200	784503900	8820	8830	8830	8820	46
348	20240617	132100	784098080	8830	8820	8830	8820	37
349	20240617	132000	783771730	8830	8830	8830	8830	1
350	20240617	131900	783762900	8820	8820	8820	8820	0
351	20240617	131800	783762900	8820	8820	8820	8820	35
352	20240617	131700	783454200	8800	8830	8830	8800	1093
353	20240617	131600	773825190	8810	8810	8810	8810	0
354	20240617	131500	773825190	8810	8830	8830	8810	37
355	20240617	131400	773499200	8810	8810	8810	8810	0
356	20240617	131300	773499200	8810	8810	8810	8810	35
357	20240617	131200	773190850	8810	8810	8810	8810	35
358	20240617	131100	772882500	8830	8830	8830	8830	0
359	20240617	131000	772882500	8830	8830	8830	8810	38
360	20240617	130900	772547680	8810	8810	8810	8810	0
361	20240617	130800	772547680	8810	8810	8810	8810	35
362	20240617	130700	772239330	8810	8810	8810	8810	2
363	20240617	130600	772221710	8810	8810	8810	8810	36
364	20240617	130500	771904550	8810	8810	8810	8810	36
365	20240617	130400	771587390	8820	8820	8820	8820	466
366	20240617	130300	767477270	8830	8820	8830	8820	136
367	20240617	130200	766276750	8830	8830	8830	8830	1
368	20240617	130100	766267920	8820	8820	8820	8820	35
369	20240617	130000	765959220	8820	8820	8820	8820	0
370	20240617	125900	765959220	8820	8820	8820	8820	53
371	20240617	125800	765491760	8820	8820	8820	8820	0
372	20240617	125700	765491760	8820	8830	8830	8820	43
373	20240617	125600	765112420	8830	8830	8830	8830	187
374	20240617	125500	763461210	8830	8830	8830	8830	85
375	20240617	125400	762710660	8830	8830	8830	8830	36
376	20240617	125300	762392780	8830	8830	8830	8830	1
377	20240617	125200	762383950	8840	8840	8840	8840	5
378	20240617	125100	762339750	8830	8830	8830	8830	0
379	20240617	125000	762339750	8830	8830	8830	8830	857
380	20240617	124900	754772440	8830	8810	8830	8810	2070
381	20240617	124800	736517890	8810	8800	8810	8800	48
382	20240617	124700	736095360	8800	8800	8800	8800	102
383	20240617	124600	735197760	8800	8800	8800	8800	37
384	20240617	124500	734872160	8800	8800	8800	8800	0
385	20240617	124400	734872160	8800	8810	8810	8800	44
386	20240617	124300	734484870	8810	8800	8810	8800	45
387	20240617	124200	734088780	8810	8810	8810	8800	190
388	20240617	124100	732415880	8800	8800	8800	8800	35
389	20240617	124000	732107880	8810	8810	8810	8810	10
390	20240617	123900	732019780	8810	8800	8810	8800	46
391	20240617	123800	731614880	8820	8820	8820	8800	521
392	20240617	123700	727029660	8800	8820	8820	8800	36
393	20240617	123600	726712840	8800	8820	8820	8800	41
394	20240617	123500	726351940	8820	8820	8820	8820	15
395	20240617	123400	726219640	8820	8820	8820	8820	1
396	20240617	123300	726210820	8820	8810	8820	8790	1003
397	20240617	123200	717384640	8820	8810	8820	8800	711
398	20240617	123100	711118180	8820	8820	8820	8820	1
399	20240617	123000	711109360	8810	8810	8810	8810	35
400	20240617	122900	710801010	8810	8810	8810	8810	0
401	20240617	122800	710801010	8810	8810	8810	8810	34
402	20240617	122700	710501470	8820	8810	8820	8810	44
403	20240617	122600	710113810	8810	8810	8810	8810	4
404	20240617	122500	710078570	8820	8820	8820	8820	0
405	20240617	122400	710078570	8820	8830	8830	8820	131
406	20240617	122300	708923140	8820	8820	8820	8820	482
407	20240617	122200	704671900	8820	8820	8820	8820	110
408	20240617	122100	703701700	8820	8820	8820	8820	35
409	20240617	122000	703393000	8830	8830	8830	8830	0
410	20240617	121900	703393000	8830	8820	8830	8820	37
411	20240617	121800	703066650	8830	8830	8830	8830	85
412	20240617	121700	702316100	8830	8830	8830	8830	0
413	20240617	121600	702316100	8830	8830	8830	8830	36
414	20240617	121500	701998220	8840	8820	8840	8820	2
415	20240617	121400	701980560	8820	8820	8820	8820	43
416	20240617	121300	701601300	8820	8840	8840	8820	59
417	20240617	121200	701080440	8840	8840	8840	8830	155
418	20240617	121100	699710600	8840	8820	8840	8810	46
419	20240617	121000	699305120	8840	8840	8840	8840	251
420	20240617	120900	697086280	8810	8830	8840	8810	37
421	20240617	120800	696759900	8830	8830	8840	8830	244
422	20240617	120700	694605370	8830	8830	8830	8830	36
423	20240617	120600	694287490	8830	8830	8830	8830	0
424	20240617	120500	694287490	8830	8830	8830	8830	36
425	20240617	120400	693969610	8830	8830	8830	8830	249
426	20240617	120300	691770940	8830	8830	8830	8830	44
427	20240617	120200	691382420	8810	8810	8810	8810	0
428	20240617	120100	691382420	8810	8810	8810	8810	35
429	20240617	120000	691074070	8810	8810	8810	8810	0
430	20240617	115900	691074070	8810	8810	8810	8810	198
431	20240617	115800	689329690	8810	8810	8810	8810	2
432	20240617	115700	689312070	8800	8800	8800	8800	154
433	20240617	115600	687956870	8780	8780	8780	8780	0
434	20240617	115500	687956870	8780	8780	8780	8780	1139
435	20240617	115400	677956450	8770	8770	8770	8760	1059
436	20240617	115300	668670900	8770	8790	8790	8770	7
437	20240617	115200	668609390	8770	8770	8770	8770	34
438	20240617	115100	668311210	8790	8770	8790	8770	37
439	20240617	115000	667986700	8770	8770	8770	8770	2
440	20240617	114900	667969160	8770	8800	8800	8770	66
441	20240617	114800	667389740	8770	8790	8790	8770	1700
442	20240617	114700	652460830	8790	8790	8790	8790	152
443	20240617	114600	651124750	8790	8790	8790	8790	593
444	20240617	114500	645912280	8790	8790	8790	8790	35
445	20240617	114400	645604630	8790	8790	8790	8790	0
446	20240617	114300	645604630	8790	8800	8800	8790	501
447	20240617	114200	641200830	8800	8790	8800	8790	178
448	20240617	114100	639634780	8790	8790	8790	8790	0
449	20240617	114000	639634780	8790	8790	8790	8790	36
450	20240617	113900	639318340	8790	8790	8790	8790	0
451	20240617	113800	639318340	8790	8790	8790	8790	144
452	20240617	113700	638052580	8800	8800	8800	8800	18
453	20240617	113600	637894180	8790	8800	8800	8790	136
454	20240617	113500	636697740	8800	8800	8800	8800	0
455	20240617	113400	636697740	8800	8800	8800	8800	35
456	20240617	113300	636389740	8800	8800	8800	8800	0
457	20240617	113200	636389740	8800	8810	8810	8800	36
458	20240617	113100	636072840	8800	8800	8800	8800	0
459	20240617	113000	636072840	8800	8800	8800	8800	33
460	20240617	112900	635782440	8820	8800	8820	8800	201
461	20240617	112800	634012660	8790	8790	8790	8790	100
462	20240617	112700	633133660	8790	8790	8790	8790	56
463	20240617	112600	632641420	8780	8780	8780	8780	912
464	20240617	112500	624634060	8790	8790	8790	8790	251
465	20240617	112400	622427770	8800	8800	8810	8800	150
466	20240617	112300	621106580	8810	8790	8810	8790	95
467	20240617	112200	620271230	8810	8800	8810	8780	133
468	20240617	112100	619102120	8790	8800	8800	8790	500
469	20240617	112000	614707040	8800	8800	8800	8800	227
470	20240617	111900	612709440	8800	8800	8800	8800	117
471	20240617	111800	611679840	8800	8800	8800	8800	20
472	20240617	111700	611503840	8810	8800	8810	8800	193
473	20240617	111600	609805070	8810	8810	8810	8810	1
474	20240617	111500	609796260	8800	8800	8800	8800	123
475	20240617	111400	608713860	8800	8820	8820	8790	5247
476	20240617	111300	562495490	8830	8850	8850	8820	4438
477	20240617	111200	523276740	8840	8840	8840	8840	130
478	20240617	111100	522127540	8840	8840	8850	8840	325
479	20240617	111000	519254000	8850	8850	8850	8850	504
480	20240617	110900	514793600	8850	8850	8850	8850	214
481	20240617	110800	512899700	8850	8860	8860	8850	3548
482	20240617	110700	481493350	8870	8870	8870	8870	100
483	20240617	110600	480606350	8860	8860	8860	8860	43
484	20240617	110500	480225370	8860	8860	8860	8860	99
485	20240617	110400	479348230	8860	8860	8860	8860	35
486	20240617	110300	479038130	8870	8870	8870	8870	40
487	20240617	110200	478683330	8860	8860	8860	8860	36
488	20240617	110100	478364370	8860	8860	8860	8860	35
489	20240617	110000	478054270	8860	8860	8860	8860	201
490	20240617	105900	476273410	8860	8860	8860	8860	136
491	20240617	105800	475068450	8860	8860	8860	8860	115
492	20240617	105700	474049550	8860	8860	8860	8860	47
493	20240617	105600	473633130	8860	8860	8860	8860	70
494	20240617	105500	473012930	8860	8870	8870	8860	44
495	20240617	105400	472623010	8870	8870	8870	8870	13
496	20240617	105300	472507700	8860	8860	8860	8860	428
497	20240617	105200	468715620	8860	8880	8880	8860	1644
498	20240617	105100	454131510	8880	8880	8880	8880	0
499	20240617	105000	454131510	8880	8880	8880	8880	43
500	20240617	104900	453749670	8880	8880	8880	8880	0
501	20240617	104800	453749670	8880	8880	8880	8880	35
502	20240617	104700	453438870	8880	8880	8880	8880	203
503	20240617	104600	451636230	8880	8910	8910	8880	647
504	20240617	104500	445876850	8880	8900	8910	8880	400
505	20240617	104400	442316850	8900	8880	8900	8880	1500
506	20240617	104300	428981060	8860	8860	8880	8860	55
507	20240617	104200	428493600	8880	8880	8880	8880	2
508	20240617	104100	428475840	8860	8860	8860	8860	61
509	20240617	104000	427935380	8850	8850	8850	8850	3
510	20240617	103900	427908830	8880	8880	8880	8880	25
511	20240617	103800	427686830	8870	8870	8870	8860	246
512	20240617	103700	425506710	8860	8860	8860	8860	35
513	20240617	103600	425196610	8860	8860	8860	8860	20
514	20240617	103500	425019410	8860	8860	8860	8860	36
515	20240617	103400	424700450	8860	8860	8860	8860	42
516	20240617	103300	424328330	8860	8860	8870	8860	461
517	20240617	103200	420243770	8860	8860	8860	8860	129
518	20240617	103100	419100830	8860	8860	8860	8850	850
519	20240617	103000	411572160	8860	8870	8870	8860	1318
520	20240617	102900	399891500	8890	8890	8890	8890	0
521	20240617	102800	399891500	8890	8870	8890	8870	47
522	20240617	102700	399474390	8890	8890	8890	8890	10
523	20240617	102600	399385490	8870	8870	8890	8870	34
524	20240617	102500	399083510	8890	8880	8890	8880	121
525	20240617	102400	398008290	8870	8870	8870	8860	82
526	20240617	102300	397281510	8860	8860	8860	8860	91
527	20240617	102200	396475250	8870	8870	8870	8870	244
528	20240617	102100	394310970	8870	8870	8870	8870	34
529	20240617	102000	394009390	8870	8870	8870	8870	0
530	20240617	101900	394009390	8870	8870	8870	8870	1
531	20240617	101800	394000520	8880	8880	8880	8880	3
532	20240617	101700	393973880	8880	8890	8890	8880	109
533	20240617	101600	393005950	8880	8880	8880	8880	47
534	20240617	101500	392588590	8870	8870	8870	8870	1
535	20240617	101400	392579720	8890	8890	8890	8890	0
536	20240617	101300	392579720	8890	8880	8890	8880	2
537	20240617	101200	392561950	8880	8880	8880	8880	48
538	20240617	101100	392135710	8880	8880	8880	8880	48
539	20240617	101000	391709470	8880	8880	8880	8880	26
540	20240617	100900	391478590	8870	8870	8870	8870	45
541	20240617	100800	391079440	8870	8860	8870	8860	162
542	20240617	100700	389642720	8870	8860	8870	8860	379
543	20240617	100600	386284730	8880	8880	8880	8880	10
544	20240617	100500	386195930	8890	8890	8890	8890	43
545	20240617	100400	385813660	8890	8870	8890	8870	142
546	20240617	100300	384554100	8870	8890	8890	8860	19
547	20240617	100200	384385450	8890	8890	8890	8890	0
548	20240617	100100	384385450	8890	8870	8890	8860	2632
549	20240617	100000	361045640	8900	8880	8900	8880	802
550	20240617	095900	353923860	8880	8900	8900	8880	164
551	20240617	095800	352467460	8900	8900	8900	8900	20
552	20240617	095700	352289460	8900	8870	8900	8870	342
553	20240617	095600	349253640	8880	8870	8880	8870	52
554	20240617	095500	348791890	8880	8880	8880	8880	126
555	20240617	095400	347673010	8880	8880	8890	8870	514
556	20240617	095300	343109080	8900	8880	8900	8880	397
557	20240617	095200	339583680	8880	8880	8880	8880	0
558	20240617	095100	339583680	8880	8900	8900	8880	113
559	20240617	095000	338579580	8890	8880	8890	8870	854
560	20240617	094900	330998350	8880	8880	8880	8880	342
561	20240617	094800	327961390	8890	8890	8890	8880	1506
562	20240617	094700	314580160	8900	8900	8900	8900	1
563	20240617	094600	314571260	8890	8890	8900	8890	131
564	20240617	094500	313406570	8880	8880	8880	8880	30
565	20240617	094400	313140170	8900	8900	8900	8900	205
566	20240617	094300	311315670	8900	8900	8900	8900	1
567	20240617	094200	311306770	8900	8880	8900	8880	1093
568	20240617	094100	301600910	8880	8870	8900	8870	72
569	20240617	094000	300962230	8880	8880	8880	8870	1118
570	20240617	093900	291040710	8880	8890	8890	8880	3200
571	20240617	093800	262615580	8900	8890	8900	8890	226
572	20240617	093700	260604230	8890	8890	8890	8890	0
573	20240617	093600	260604230	8890	8900	8900	8890	235
574	20240617	093500	258514970	8900	8890	8900	8890	661
575	20240617	093400	252637570	8900	8900	8900	8900	5
576	20240617	093300	252593070	8900	8910	8910	8900	3827
577	20240617	093200	218524820	8920	8920	8920	8920	1
578	20240617	093100	218515900	8920	8920	8920	8920	1
579	20240617	093000	218506980	8940	8980	8980	8940	1479
580	20240617	092900	205281170	8970	8940	8970	8940	120
581	20240617	092800	204206180	8940	8940	8940	8910	141
582	20240617	092700	202946090	8940	8900	8940	8900	201
583	20240617	092600	201156870	8890	8910	8910	8890	322
584	20240617	092500	198292380	8910	8940	8940	8910	352
585	20240617	092400	195152590	8940	8910	8940	8910	216
586	20240617	092300	193224760	8930	8940	8940	8930	131
587	20240617	092200	192054720	8940	8940	8940	8940	9
588	20240617	092100	191974260	8930	8900	8930	8900	131
589	20240617	092000	190805330	8900	8920	8920	8900	4
590	20240617	091900	190769690	8920	8910	8920	8900	658
591	20240617	091800	184907020	8910	8900	8950	8900	1199
592	20240617	091700	174224430	8910	8940	8970	8910	602
593	20240617	091600	168857500	8980	8940	8980	8910	1384
594	20240617	091500	156466230	8950	8950	8950	8930	385
595	20240617	091400	153020520	8890	8920	8920	8890	970
596	20240617	091300	144381340	8910	8950	8950	8890	64
597	20240617	091200	143811000	8920	8920	8940	8920	948
598	20240617	091100	135346570	8880	8930	8930	8880	1292
599	20240617	091000	123838930	8930	9000	9000	8930	1414
600	20240617	090900	111184900	8950	8980	9000	8950	1099
601	20240617	090800	101340520	9000	8940	9000	8940	2549
602	20240617	090700	78484720	8950	9000	9000	8950	1753
603	20240617	090600	62770890	8990	9050	9050	8990	2121
604	20240617	090500	43661990	9050	9040	9050	9010	1324
605	20240617	090400	31714050	9090	9120	9120	9050	899
606	20240617	090300	23560190	9060	9060	9130	9060	61
607	20240617	090200	23007190	9060	9080	9150	9060	1704
608	20240617	090100	7561080	9070	9160	9160	9060	166
609	20240617	090000	6055820	9060	9060	9170	9060	667