KissMeData/122900/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	201500	411311220	8680	8680	8680	8680	5540
3	20240619	201400	411311220	8680	8680	8680	8680	0
4	20240619	201300	411311220	8680	8680	8680	8680	0
5	20240619	201200	411311220	8680	8680	8680	8680	0
6	20240619	201100	411311220	8680	8680	8680	8680	0
7	20240619	201000	411311220	8680	8680	8680	8680	0
8	20240619	200900	411311220	8680	8680	8680	8680	0
9	20240619	200800	411311220	8680	8680	8680	8680	0
10	20240619	200700	411311220	8680	8680	8680	8680	0
11	20240619	200600	411311220	8680	8680	8680	8680	0
12	20240619	200500	411311220	8680	8680	8680	8680	0
13	20240619	200400	411311220	8680	8680	8680	8680	0
14	20240619	200300	411311220	8680	8680	8680	8680	0
15	20240619	200200	411311220	8680	8680	8680	8680	0
16	20240619	200100	411311220	8680	8680	8680	8680	0
17	20240619	200000	411311220	8680	8680	8680	8680	0
18	20240619	195900	411311220	8680	8680	8680	8680	0
19	20240619	195800	411311220	8680	8680	8680	8680	0
20	20240619	195700	411311220	8680	8680	8680	8680	0
21	20240619	195600	411311220	8680	8680	8680	8680	0
22	20240619	195500	411311220	8680	8680	8680	8680	0
23	20240619	195400	411311220	8680	8680	8680	8680	0
24	20240619	195300	411311220	8680	8680	8680	8680	0
25	20240619	195200	411311220	8680	8680	8680	8680	0
26	20240619	195100	411311220	8680	8680	8680	8680	0
27	20240619	195000	411311220	8680	8680	8680	8680	0
28	20240619	194900	411311220	8680	8680	8680	8680	0
29	20240619	194800	411311220	8680	8680	8680	8680	0
30	20240619	194700	411311220	8680	8680	8680	8680	0
31	20240619	194600	411311220	8680	8680	8680	8680	0
32	20240619	194500	411311220	8680	8680	8680	8680	5540
33	20240619	194400	411311220	8680	8680	8680	8680	0
34	20240619	194300	411311220	8680	8680	8680	8680	0
35	20240619	194200	411311220	8680	8680	8680	8680	0
36	20240619	194100	411311220	8680	8680	8680	8680	0
37	20240619	194000	411311220	8680	8680	8680	8680	0
38	20240619	193900	411311220	8680	8680	8680	8680	0
39	20240619	193800	411311220	8680	8680	8680	8680	0
40	20240619	193700	411311220	8680	8680	8680	8680	0
41	20240619	193600	411311220	8680	8680	8680	8680	0
42	20240619	193500	411311220	8680	8680	8680	8680	0
43	20240619	193400	411311220	8680	8680	8680	8680	0
44	20240619	193300	411311220	8680	8680	8680	8680	0
45	20240619	193200	411311220	8680	8680	8680	8680	0
46	20240619	193100	411311220	8680	8680	8680	8680	0
47	20240619	193000	411311220	8680	8680	8680	8680	0
48	20240619	192900	411311220	8680	8680	8680	8680	0
49	20240619	192800	411311220	8680	8680	8680	8680	0
50	20240619	192700	411311220	8680	8680	8680	8680	0
51	20240619	192600	411311220	8680	8680	8680	8680	0
52	20240619	192500	411311220	8680	8680	8680	8680	0
53	20240619	192400	411311220	8680	8680	8680	8680	0
54	20240619	192300	411311220	8680	8680	8680	8680	0
55	20240619	192200	411311220	8680	8680	8680	8680	0
56	20240619	192100	411311220	8680	8680	8680	8680	0
57	20240619	192000	411311220	8680	8680	8680	8680	0
58	20240619	191900	411311220	8680	8680	8680	8680	0
59	20240619	191800	411311220	8680	8680	8680	8680	0
60	20240619	191700	411311220	8680	8680	8680	8680	0
61	20240619	191600	411311220	8680	8680	8680	8680	0
62	20240619	191500	411311220	8680	8680	8680	8680	5540
63	20240619	191400	411311220	8680	8680	8680	8680	0
64	20240619	191300	411311220	8680	8680	8680	8680	0
65	20240619	191200	411311220	8680	8680	8680	8680	0
66	20240619	191100	411311220	8680	8680	8680	8680	0
67	20240619	191000	411311220	8680	8680	8680	8680	0
68	20240619	190900	411311220	8680	8680	8680	8680	0
69	20240619	190800	411311220	8680	8680	8680	8680	0
70	20240619	190700	411311220	8680	8680	8680	8680	0
71	20240619	190600	411311220	8680	8680	8680	8680	0
72	20240619	190500	411311220	8680	8680	8680	8680	0
73	20240619	190400	411311220	8680	8680	8680	8680	0
74	20240619	190300	411311220	8680	8680	8680	8680	0
75	20240619	190200	411311220	8680	8680	8680	8680	0
76	20240619	190100	411311220	8680	8680	8680	8680	0
77	20240619	190000	411311220	8680	8680	8680	8680	0
78	20240619	185900	411311220	8680	8680	8680	8680	0
79	20240619	185800	411311220	8680	8680	8680	8680	0
80	20240619	185700	411311220	8680	8680	8680	8680	0
81	20240619	185600	411311220	8680	8680	8680	8680	0
82	20240619	185500	411311220	8680	8680	8680	8680	0
83	20240619	185400	411311220	8680	8680	8680	8680	0
84	20240619	185300	411311220	8680	8680	8680	8680	0
85	20240619	185200	411311220	8680	8680	8680	8680	0
86	20240619	185100	411311220	8680	8680	8680	8680	0
87	20240619	185000	411311220	8680	8680	8680	8680	0
88	20240619	184900	411311220	8680	8680	8680	8680	0
89	20240619	184800	411311220	8680	8680	8680	8680	0
90	20240619	184700	411311220	8680	8680	8680	8680	0
91	20240619	184600	411311220	8680	8680	8680	8680	0
92	20240619	184500	411311220	8680	8680	8680	8680	5540
93	20240619	184400	411311220	8680	8680	8680	8680	0
94	20240619	184300	411311220	8680	8680	8680	8680	0
95	20240619	184200	411311220	8680	8680	8680	8680	0
96	20240619	184100	411311220	8680	8680	8680	8680	0
97	20240619	184000	411311220	8680	8680	8680	8680	0
98	20240619	183900	411311220	8680	8680	8680	8680	0
99	20240619	183800	411311220	8680	8680	8680	8680	0
100	20240619	183700	411311220	8680	8680	8680	8680	0
101	20240619	183600	411311220	8680	8680	8680	8680	0
102	20240619	183500	411311220	8680	8680	8680	8680	0
103	20240619	183400	411311220	8680	8680	8680	8680	0
104	20240619	183300	411311220	8680	8680	8680	8680	0
105	20240619	183200	411311220	8680	8680	8680	8680	0
106	20240619	183100	411311220	8680	8680	8680	8680	0
107	20240619	183000	411311220	8680	8680	8680	8680	0
108	20240619	182900	411311220	8680	8680	8680	8680	0
109	20240619	182800	411311220	8680	8680	8680	8680	0
110	20240619	182700	411311220	8680	8680	8680	8680	0
111	20240619	182600	411311220	8680	8680	8680	8680	0
112	20240619	182500	411311220	8680	8680	8680	8680	0
113	20240619	182400	411311220	8680	8680	8680	8680	0
114	20240619	182300	411311220	8680	8680	8680	8680	0
115	20240619	182200	411311220	8680	8680	8680	8680	0
116	20240619	182100	411311220	8680	8680	8680	8680	0
117	20240619	182000	411311220	8680	8680	8680	8680	0
118	20240619	181900	411311220	8680	8680	8680	8680	0
119	20240619	181800	411311220	8680	8680	8680	8680	0
120	20240619	181700	411311220	8680	8680	8680	8680	0
121	20240619	181600	411311220	8680	8680	8680	8680	0
122	20240619	181500	411311220	8680	8680	8680	8680	5540
123	20240619	181400	411311220	8680	8680	8680	8680	0
124	20240619	181300	411311220	8680	8680	8680	8680	0
125	20240619	181200	411311220	8680	8680	8680	8680	0
126	20240619	181100	411311220	8680	8680	8680	8680	0
127	20240619	181000	411311220	8680	8680	8680	8680	0
128	20240619	180900	411311220	8680	8680	8680	8680	0
129	20240619	180800	411311220	8680	8680	8680	8680	0
130	20240619	180700	411311220	8680	8680	8680	8680	0
131	20240619	180600	411311220	8680	8680	8680	8680	0
132	20240619	180500	411311220	8680	8680	8680	8680	0
133	20240619	180400	411311220	8680	8680	8680	8680	0
134	20240619	180300	411311220	8680	8680	8680	8680	0
135	20240619	180200	411311220	8680	8680	8680	8680	0
136	20240619	180100	411311220	8680	8680	8680	8680	0
137	20240619	180000	411311220	8680	8680	8680	8680	0
138	20240619	175900	411311220	8680	8680	8680	8680	0
139	20240619	175800	411311220	8680	8680	8680	8680	0
140	20240619	175700	411311220	8680	8680	8680	8680	0
141	20240619	175600	411311220	8680	8680	8680	8680	0
142	20240619	175500	411311220	8680	8680	8680	8680	0
143	20240619	175400	411311220	8680	8680	8680	8680	0
144	20240619	175300	411311220	8680	8680	8680	8680	0
145	20240619	175200	411311220	8680	8680	8680	8680	0
146	20240619	175100	411311220	8680	8680	8680	8680	0
147	20240619	175000	411311220	8680	8680	8680	8680	0
148	20240619	174900	411311220	8680	8680	8680	8680	0
149	20240619	174800	411311220	8680	8680	8680	8680	0
150	20240619	174700	411311220	8680	8680	8680	8680	0
151	20240619	174600	411311220	8680	8680	8680	8680	0
152	20240619	174500	411311220	8680	8680	8680	8680	5540
153	20240619	174400	411311220	8680	8680	8680	8680	0
154	20240619	174300	411311220	8680	8680	8680	8680	0
155	20240619	174200	411311220	8680	8680	8680	8680	0
156	20240619	174100	411311220	8680	8680	8680	8680	0
157	20240619	174000	411311220	8680	8680	8680	8680	0
158	20240619	173900	411311220	8680	8680	8680	8680	0
159	20240619	173800	411311220	8680	8680	8680	8680	0
160	20240619	173700	411311220	8680	8680	8680	8680	0
161	20240619	173600	411311220	8680	8680	8680	8680	0
162	20240619	173500	411311220	8680	8680	8680	8680	0
163	20240619	173400	411311220	8680	8680	8680	8680	0
164	20240619	173300	411311220	8680	8680	8680	8680	0
165	20240619	173200	411311220	8680	8680	8680	8680	0
166	20240619	173100	411311220	8680	8680	8680	8680	0
167	20240619	173000	411311220	8680	8680	8680	8680	0
168	20240619	172900	411311220	8680	8680	8680	8680	0
169	20240619	172800	411311220	8680	8680	8680	8680	0
170	20240619	172700	411311220	8680	8680	8680	8680	0
171	20240619	172600	411311220	8680	8680	8680	8680	0
172	20240619	172500	411311220	8680	8680	8680	8680	0
173	20240619	172400	411311220	8680	8680	8680	8680	0
174	20240619	172300	411311220	8680	8680	8680	8680	0
175	20240619	172200	411311220	8680	8680	8680	8680	0
176	20240619	172100	411311220	8680	8680	8680	8680	0
177	20240619	172000	411311220	8680	8680	8680	8680	0
178	20240619	171900	411311220	8680	8680	8680	8680	0
179	20240619	171800	411311220	8680	8680	8680	8680	0
180	20240619	171700	411311220	8680	8680	8680	8680	0
181	20240619	171600	411311220	8680	8680	8680	8680	0
182	20240619	171500	411311220	8680	8680	8680	8680	5540
183	20240619	171400	411311220	8680	8680	8680	8680	0
184	20240619	171300	411311220	8680	8680	8680	8680	0
185	20240619	171200	411311220	8680	8680	8680	8680	0
186	20240619	171100	411311220	8680	8680	8680	8680	0
187	20240619	171000	411311220	8680	8680	8680	8680	0
188	20240619	170900	411311220	8680	8680	8680	8680	0
189	20240619	170800	411311220	8680	8680	8680	8680	0
190	20240619	170700	411311220	8680	8680	8680	8680	0
191	20240619	170600	411311220	8680	8680	8680	8680	0
192	20240619	170500	411311220	8680	8680	8680	8680	0
193	20240619	170400	411311220	8680	8680	8680	8680	0
194	20240619	170300	411311220	8680	8680	8680	8680	0
195	20240619	170200	411311220	8680	8680	8680	8680	0
196	20240619	170100	411311220	8680	8680	8680	8680	0
197	20240619	170000	411311220	8680	8680	8680	8680	0
198	20240619	165900	411311220	8680	8680	8680	8680	0
199	20240619	165800	411311220	8680	8680	8680	8680	0
200	20240619	165700	411311220	8680	8680	8680	8680	0
201	20240619	165600	411311220	8680	8680	8680	8680	0
202	20240619	165500	411311220	8680	8680	8680	8680	0
203	20240619	165400	411311220	8680	8680	8680	8680	0
204	20240619	165300	411311220	8680	8680	8680	8680	0
205	20240619	165200	411311220	8680	8680	8680	8680	0
206	20240619	165100	411311220	8680	8680	8680	8680	0
207	20240619	165000	411311220	8680	8680	8680	8680	0
208	20240619	164900	411311220	8680	8680	8680	8680	0
209	20240619	164800	411311220	8680	8680	8680	8680	0
210	20240619	164700	411311220	8680	8680	8680	8680	0
211	20240619	164600	411311220	8680	8680	8680	8680	0
212	20240619	164500	411311220	8680	8680	8680	8680	5540
213	20240619	164400	411311220	8680	8680	8680	8680	0
214	20240619	164300	411311220	8680	8680	8680	8680	0
215	20240619	164200	411311220	8680	8680	8680	8680	0
216	20240619	164100	411311220	8680	8680	8680	8680	0
217	20240619	164000	411311220	8680	8680	8680	8680	0
218	20240619	163900	411311220	8680	8680	8680	8680	0
219	20240619	163800	411311220	8680	8680	8680	8680	0
220	20240619	163700	411311220	8680	8680	8680	8680	0
221	20240619	163600	411311220	8680	8680	8680	8680	0
222	20240619	163500	411311220	8680	8680	8680	8680	0
223	20240619	163400	411311220	8680	8680	8680	8680	0
224	20240619	163300	411311220	8680	8680	8680	8680	0
225	20240619	163200	411311220	8680	8680	8680	8680	0
226	20240619	163100	411311220	8680	8680	8680	8680	0
227	20240619	163000	411311220	8680	8680	8680	8680	0
228	20240619	162900	411311220	8680	8680	8680	8680	0
229	20240619	162800	411311220	8680	8680	8680	8680	0
230	20240619	162700	411311220	8680	8680	8680	8680	0
231	20240619	162600	411311220	8680	8680	8680	8680	0
232	20240619	162500	411311220	8680	8680	8680	8680	0
233	20240619	162400	411311220	8680	8680	8680	8680	0
234	20240619	162300	411311220	8680	8680	8680	8680	0
235	20240619	162200	411311220	8680	8680	8680	8680	0
236	20240619	162100	411311220	8680	8680	8680	8680	0
237	20240619	162000	411311220	8680	8680	8680	8680	0
238	20240619	161900	411311220	8680	8680	8680	8680	0
239	20240619	161800	411311220	8680	8680	8680	8680	0
240	20240619	161700	411311220	8680	8680	8680	8680	0
241	20240619	161600	411311220	8680	8680	8680	8680	0
242	20240619	161500	411311220	8680	8680	8680	8680	5540
243	20240619	161400	411311220	8680	8680	8680	8680	0
244	20240619	161300	411311220	8680	8680	8680	8680	0
245	20240619	161200	411311220	8680	8680	8680	8680	0
246	20240619	161100	411311220	8680	8680	8680	8680	0
247	20240619	161000	411311220	8680	8680	8680	8680	0
248	20240619	160900	411311220	8680	8680	8680	8680	0
249	20240619	160800	411311220	8680	8680	8680	8680	0
250	20240619	160700	411311220	8680	8680	8680	8680	0
251	20240619	160600	411311220	8680	8680	8680	8680	0
252	20240619	160500	411311220	8680	8680	8680	8680	0
253	20240619	160400	411311220	8680	8680	8680	8680	0
254	20240619	160300	411311220	8680	8680	8680	8680	0
255	20240619	160200	411311220	8680	8680	8680	8680	0
256	20240619	160100	411311220	8680	8680	8680	8680	0
257	20240619	160000	411311220	8680	8680	8680	8680	0
258	20240619	155900	411311220	8680	8680	8680	8680	0
259	20240619	155800	411311220	8680	8680	8680	8680	0
260	20240619	155700	411311220	8680	8680	8680	8680	0
261	20240619	155600	411311220	8680	8680	8680	8680	0
262	20240619	155500	411311220	8680	8680	8680	8680	0
263	20240619	155400	411311220	8680	8680	8680	8680	0
264	20240619	155300	411311220	8680	8680	8680	8680	0
265	20240619	155200	411311220	8680	8680	8680	8680	0
266	20240619	155100	411311220	8680	8680	8680	8680	0
267	20240619	155000	411311220	8680	8680	8680	8680	0
268	20240619	154900	411311220	8680	8680	8680	8680	0
269	20240619	154800	411311220	8680	8680	8680	8680	0
270	20240619	154700	411311220	8680	8680	8680	8680	0
271	20240619	154600	411311220	8680	8680	8680	8680	0
272	20240619	154500	411311220	8680	8680	8680	8680	5540
273	20240619	154400	411311220	8680	8680	8680	8680	0
274	20240619	154300	411311220	8680	8680	8680	8680	0
275	20240619	154200	411311220	8680	8680	8680	8680	0
276	20240619	154100	411311220	8680	8680	8680	8680	0
277	20240619	154000	411311220	8680	8680	8680	8680	0
278	20240619	153900	411311220	8680	8680	8680	8680	0
279	20240619	153800	411311220	8680	8680	8680	8680	0
280	20240619	153700	411311220	8680	8680	8680	8680	0
281	20240619	153600	411311220	8680	8680	8680	8680	0
282	20240619	153500	411311220	8680	8680	8680	8680	0
283	20240619	153400	411311220	8680	8680	8680	8680	0
284	20240619	153300	411311220	8680	8680	8680	8680	0
285	20240619	153200	411311220	8680	8680	8680	8680	0
286	20240619	153100	411311220	8680	8680	8680	8680	0
287	20240619	153000	411311220	8680	8680	8680	8680	5540
288	20240619	152900	363224020	8700	8700	8700	8700	0
289	20240619	152800	363224020	8700	8700	8700	8700	0
290	20240619	152700	363224020	8700	8700	8700	8700	0
291	20240619	152600	363224020	8700	8700	8700	8700	0
292	20240619	152500	363224020	8700	8700	8700	8700	0
293	20240619	152400	363224020	8700	8700	8700	8700	0
294	20240619	152300	363224020	8700	8700	8700	8700	0
295	20240619	152200	363224020	8700	8700	8700	8700	0
296	20240619	152100	363224020	8700	8700	8700	8700	0
297	20240619	152000	363224020	8700	8700	8700	8700	0
298	20240619	151900	363224020	8700	8700	8700	8700	0
299	20240619	151800	363224020	8700	8700	8700	8700	0
300	20240619	151700	363224020	8700	8700	8700	8700	1
301	20240619	151600	363215320	8700	8700	8700	8700	37
302	20240619	151500	362893420	8700	8700	8700	8700	7
303	20240619	151400	362832520	8700	8700	8700	8700	1
304	20240619	151300	362823820	8700	8700	8700	8700	1
305	20240619	151200	362815120	8710	8700	8710	8700	52
306	20240619	151100	362362210	8700	8700	8700	8700	1
307	20240619	151000	362353510	8710	8710	8710	8710	0
308	20240619	150900	362353510	8710	8710	8710	8710	63
309	20240619	150800	361804780	8710	8720	8720	8700	63
310	20240619	150700	361256030	8720	8710	8720	8710	2
311	20240619	150600	361238600	8710	8710	8710	8710	0
312	20240619	150500	361238600	8710	8710	8710	8710	1
313	20240619	150400	361229890	8710	8710	8710	8710	43
314	20240619	150300	360855360	8700	8700	8700	8700	1
315	20240619	150200	360846660	8700	8700	8700	8700	1
316	20240619	150100	360837960	8710	8710	8710	8710	10
317	20240619	150000	360750860	8710	8710	8710	8710	71
318	20240619	145900	360132450	8700	8700	8700	8700	566
319	20240619	145800	355208250	8700	8700	8700	8700	1
320	20240619	145700	355199550	8700	8700	8700	8700	1
321	20240619	145600	355190850	8700	8700	8700	8700	1001
322	20240619	145500	346482150	8710	8710	8710	8710	20
323	20240619	145400	346307950	8710	8710	8710	8710	0
324	20240619	145300	346307950	8710	8710	8710	8710	9
325	20240619	145200	346229560	8720	8710	8720	8710	27
326	20240619	145100	345994380	8720	8730	8730	8720	51
327	20240619	145000	345549160	8720	8710	8720	8710	190
328	20240619	144900	343892380	8700	8700	8700	8700	0
329	20240619	144800	343892380	8700	8700	8700	8700	0
330	20240619	144700	343892380	8700	8700	8700	8700	20
331	20240619	144600	343718380	8700	8710	8710	8700	2323
332	20240619	144500	323485140	8700	8700	8700	8700	726
333	20240619	144400	317168940	8700	8700	8700	8700	5
334	20240619	144300	317125440	8700	8700	8700	8700	0
335	20240619	144200	317125440	8700	8700	8700	8700	0
336	20240619	144100	317125440	8700	8690	8700	8690	223
337	20240619	144000	315186970	8690	8690	8690	8690	0
338	20240619	143900	315186970	8690	8690	8690	8690	0
339	20240619	143800	315186970	8690	8700	8700	8690	305
340	20240619	143700	312536470	8700	8700	8700	8700	2
341	20240619	143600	312519070	8700	8700	8700	8700	408
342	20240619	143500	308969470	8700	8710	8710	8700	1055
343	20240619	143400	299790960	8700	8700	8700	8700	2000
344	20240619	143300	282390960	8710	8710	8710	8710	0
345	20240619	143200	282390960	8710	8710	8710	8710	0
346	20240619	143100	282390960	8710	8710	8710	8710	29
347	20240619	143000	282138370	8710	8710	8710	8710	18
348	20240619	142900	281981590	8720	8720	8720	8720	0
349	20240619	142800	281981590	8720	8720	8720	8720	0
350	20240619	142700	281981590	8720	8720	8720	8720	0
351	20240619	142600	281981590	8720	8720	8720	8720	0
352	20240619	142500	281981590	8720	8720	8720	8720	0
353	20240619	142400	281981590	8720	8720	8720	8720	0
354	20240619	142300	281981590	8720	8720	8720	8720	0
355	20240619	142200	281981590	8720	8720	8720	8720	2
356	20240619	142100	281964150	8710	8710	8710	8710	0
357	20240619	142000	281964150	8710	8710	8710	8710	0
358	20240619	141900	281964150	8710	8710	8710	8710	0
359	20240619	141800	281964150	8710	8710	8710	8710	0
360	20240619	141700	281964150	8710	8710	8710	8710	0
361	20240619	141600	281964150	8710	8710	8710	8710	0
362	20240619	141500	281964150	8710	8710	8710	8710	100
363	20240619	141400	281093150	8710	8710	8710	8710	0
364	20240619	141300	281093150	8710	8710	8710	8710	0
365	20240619	141200	281093150	8710	8710	8710	8710	0
366	20240619	141100	281093150	8710	8710	8710	8710	0
367	20240619	141000	281093150	8710	8710	8710	8710	100
368	20240619	140900	280222150	8710	8710	8710	8710	0
369	20240619	140800	280222150	8710	8710	8710	8710	0
370	20240619	140700	280222150	8710	8710	8710	8710	0
371	20240619	140600	280222150	8710	8710	8710	8710	0
372	20240619	140500	280222150	8710	8710	8710	8710	0
373	20240619	140400	280222150	8710	8720	8720	8710	300
374	20240619	140300	277606810	8720	8720	8720	8720	75
375	20240619	140200	276952810	8730	8730	8730	8730	0
376	20240619	140100	276952810	8730	8730	8730	8730	0
377	20240619	140000	276952810	8730	8730	8730	8730	0
378	20240619	135900	276952810	8730	8730	8730	8730	0
379	20240619	135800	276952810	8730	8730	8730	8730	0
380	20240619	135700	276952810	8730	8730	8730	8730	0
381	20240619	135600	276952810	8730	8730	8730	8730	0
382	20240619	135500	276952810	8730	8730	8730	8730	0
383	20240619	135400	276952810	8730	8730	8730	8730	0
384	20240619	135300	276952810	8730	8730	8730	8730	0
385	20240619	135200	276952810	8730	8720	8730	8720	2
386	20240619	135100	276935360	8730	8730	8730	8730	0
387	20240619	135000	276935360	8730	8730	8730	8730	0
388	20240619	134900	276935360	8730	8730	8730	8730	0
389	20240619	134800	276935360	8730	8730	8730	8730	0
390	20240619	134700	276935360	8730	8730	8730	8730	0
391	20240619	134600	276935360	8730	8730	8730	8730	0
392	20240619	134500	276935360	8730	8730	8730	8730	0
393	20240619	134400	276935360	8730	8730	8730	8730	0
394	20240619	134300	276935360	8730	8730	8730	8730	0
395	20240619	134200	276935360	8730	8730	8730	8730	1
396	20240619	134100	276926630	8730	8730	8730	8730	0
397	20240619	134000	276926630	8730	8730	8730	8730	2
398	20240619	133900	276909170	8730	8730	8730	8730	0
399	20240619	133800	276909170	8730	8730	8730	8730	0
400	20240619	133700	276909170	8730	8730	8730	8730	0
401	20240619	133600	276909170	8730	8730	8730	8730	1
402	20240619	133500	276900440	8730	8730	8730	8730	0
403	20240619	133400	276900440	8730	8730	8730	8730	0
404	20240619	133300	276900440	8730	8730	8730	8730	11
405	20240619	133200	276804410	8730	8730	8730	8730	0
406	20240619	133100	276804410	8730	8730	8730	8730	0
407	20240619	133000	276804410	8730	8730	8730	8730	1
408	20240619	132900	276795680	8730	8730	8730	8730	0
409	20240619	132800	276795680	8730	8730	8730	8730	0
410	20240619	132700	276795680	8730	8730	8730	8730	0
411	20240619	132600	276795680	8730	8730	8730	8730	20
412	20240619	132500	276621080	8730	8730	8730	8730	36
413	20240619	132400	276306800	8730	8730	8730	8730	5
414	20240619	132300	276263150	8730	8730	8730	8730	3
415	20240619	132200	276236960	8730	8730	8730	8730	0
416	20240619	132100	276236960	8730	8730	8730	8730	2
417	20240619	132000	276219500	8720	8720	8720	8720	0
418	20240619	131900	276219500	8720	8720	8720	8720	0
419	20240619	131800	276219500	8720	8720	8720	8720	9
420	20240619	131700	276141020	8730	8730	8730	8730	0
421	20240619	131600	276141020	8730	8730	8730	8730	1
422	20240619	131500	276132290	8730	8730	8730	8730	20
423	20240619	131400	275957690	8720	8720	8720	8720	0
424	20240619	131300	275957690	8720	8720	8720	8720	0
425	20240619	131200	275957690	8720	8720	8720	8720	0
426	20240619	131100	275957690	8720	8720	8720	8720	0
427	20240619	131000	275957690	8720	8720	8720	8720	0
428	20240619	130900	275957690	8720	8720	8720	8720	0
429	20240619	130800	275957690	8720	8720	8720	8720	0
430	20240619	130700	275957690	8720	8720	8720	8720	0
431	20240619	130600	275957690	8720	8720	8720	8720	0
432	20240619	130500	275957690	8720	8720	8720	8720	0
433	20240619	130400	275957690	8720	8720	8720	8720	0
434	20240619	130300	275957690	8720	8720	8720	8720	3
435	20240619	130200	275931530	8720	8720	8720	8720	250
436	20240619	130100	273751530	8720	8720	8720	8720	0
437	20240619	130000	273751530	8720	8720	8720	8720	2376
438	20240619	125900	253032810	8710	8710	8710	8710	0
439	20240619	125800	253032810	8710	8710	8710	8710	0
440	20240619	125700	253032810	8710	8710	8710	8710	0
441	20240619	125600	253032810	8710	8710	8710	8710	300
442	20240619	125500	250419810	8710	8710	8710	8710	0
443	20240619	125400	250419810	8710	8710	8710	8710	1
444	20240619	125300	250411100	8710	8710	8710	8710	0
445	20240619	125200	250411100	8710	8710	8710	8710	0
446	20240619	125100	250411100	8710	8710	8710	8710	0
447	20240619	125000	250411100	8710	8710	8710	8710	0
448	20240619	124900	250411100	8710	8710	8710	8710	0
449	20240619	124800	250411100	8710	8710	8710	8710	31
450	20240619	124700	250141090	8720	8720	8720	8720	0
451	20240619	124600	250141090	8720	8720	8720	8720	0
452	20240619	124500	250141090	8720	8720	8720	8720	1
453	20240619	124400	250132370	8710	8710	8710	8710	0
454	20240619	124300	250132370	8710	8710	8710	8710	0
455	20240619	124200	250132370	8710	8710	8710	8710	846
456	20240619	124100	242763710	8710	8710	8710	8710	0
457	20240619	124000	242763710	8710	8710	8710	8710	0
458	20240619	123900	242763710	8710	8710	8710	8710	0
459	20240619	123800	242763710	8710	8710	8710	8710	60
460	20240619	123700	242241110	8710	8710	8710	8710	1
461	20240619	123600	242232400	8710	8710	8710	8710	1
462	20240619	123500	242223690	8710	8710	8710	8710	4
463	20240619	123400	242188850	8710	8710	8710	8710	0
464	20240619	123300	242188850	8710	8710	8710	8710	1
465	20240619	123200	242180140	8710	8710	8710	8710	0
466	20240619	123100	242180140	8710	8710	8710	8710	5
467	20240619	123000	242136590	8710	8710	8710	8710	1
468	20240619	122900	242127880	8710	8710	8710	8710	0
469	20240619	122800	242127880	8710	8710	8710	8710	50
470	20240619	122700	241692380	8710	8710	8710	8710	0
471	20240619	122600	241692380	8710	8710	8710	8710	0
472	20240619	122500	241692380	8710	8710	8710	8710	0
473	20240619	122400	241692380	8710	8710	8710	8710	72
474	20240619	122300	241065260	8720	8720	8720	8720	0
475	20240619	122200	241065260	8720	8720	8720	8720	0
476	20240619	122100	241065260	8720	8720	8720	8720	2
477	20240619	122000	241047820	8720	8720	8720	8720	2
478	20240619	121900	241030380	8710	8710	8710	8710	0
479	20240619	121800	241030380	8710	8710	8710	8710	0
480	20240619	121700	241030380	8710	8710	8710	8710	0
481	20240619	121600	241030380	8710	8710	8710	8710	0
482	20240619	121500	241030380	8710	8710	8710	8710	0
483	20240619	121400	241030380	8710	8710	8710	8710	0
484	20240619	121300	241030380	8710	8710	8710	8710	0
485	20240619	121200	241030380	8710	8710	8710	8710	0
486	20240619	121100	241030380	8710	8710	8710	8710	0
487	20240619	121000	241030380	8710	8710	8710	8710	0
488	20240619	120900	241030380	8710	8710	8710	8710	0
489	20240619	120800	241030380	8710	8710	8710	8710	0
490	20240619	120700	241030380	8710	8710	8710	8710	0
491	20240619	120600	241030380	8710	8710	8710	8710	0
492	20240619	120500	241030380	8710	8710	8710	8710	0
493	20240619	120400	241030380	8710	8710	8710	8710	0
494	20240619	120300	241030380	8710	8710	8710	8710	0
495	20240619	120200	241030380	8710	8710	8710	8710	1
496	20240619	120100	241021670	8700	8710	8710	8700	5001
497	20240619	120000	197496800	8710	8710	8710	8710	0
498	20240619	115900	197496800	8710	8710	8710	8710	311
499	20240619	115800	194787990	8710	8710	8710	8710	35
500	20240619	115700	194483140	8710	8710	8710	8710	7
501	20240619	115600	194422170	8710	8710	8710	8710	6
502	20240619	115500	194369910	8710	8700	8710	8700	75
503	20240619	115400	193716700	8700	8700	8700	8700	6
504	20240619	115300	193664500	8700	8710	8710	8700	10
505	20240619	115200	193577480	8700	8700	8700	8700	5
506	20240619	115100	193533980	8700	8700	8700	8700	8
507	20240619	115000	193464380	8710	8700	8710	8700	46
508	20240619	114900	193063800	8700	8700	8700	8700	10
509	20240619	114800	192976800	8700	8700	8700	8700	4
510	20240619	114700	192942000	8710	8700	8710	8700	186
511	20240619	114600	191322010	8700	8700	8700	8700	6
512	20240619	114500	191269810	8700	8700	8700	8700	7
513	20240619	114400	191208910	8700	8700	8700	8700	7
514	20240619	114300	191148010	8700	8700	8700	8700	6
515	20240619	114200	191095810	8700	8700	8700	8700	7
516	20240619	114100	191034910	8710	8700	8710	8700	757
517	20240619	114000	184441470	8700	8700	8700	8700	128
518	20240619	113900	183327870	8700	8700	8700	8700	209
519	20240619	113800	181509570	8700	8700	8700	8700	0
520	20240619	113700	181509570	8700	8700	8700	8700	0
521	20240619	113600	181509570	8700	8700	8700	8700	0
522	20240619	113500	181509570	8700	8700	8700	8700	0
523	20240619	113400	181509570	8700	8700	8700	8700	0
524	20240619	113300	181509570	8700	8700	8700	8700	0
525	20240619	113200	181509570	8700	8700	8700	8700	0
526	20240619	113100	181509570	8700	8700	8700	8700	0
527	20240619	113000	181509570	8700	8700	8700	8700	0
528	20240619	112900	181509570	8700	8700	8700	8700	351
529	20240619	112800	178455870	8710	8710	8710	8710	108
530	20240619	112700	177515190	8710	8710	8710	8710	1
531	20240619	112600	177506480	8710	8710	8710	8710	1
532	20240619	112500	177497770	8710	8710	8710	8710	1845
533	20240619	112400	161427820	8710	8710	8710	8710	117
534	20240619	112300	160408750	8710	8710	8710	8710	0
535	20240619	112200	160408750	8710	8710	8710	8710	116
536	20240619	112100	159398390	8720	8720	8720	8720	0
537	20240619	112000	159398390	8720	8720	8720	8720	4
538	20240619	111900	159363510	8720	8720	8720	8720	20
539	20240619	111800	159189110	8710	8710	8710	8710	0
540	20240619	111700	159189110	8710	8710	8710	8710	20
541	20240619	111600	159014910	8710	8710	8710	8710	0
542	20240619	111500	159014910	8710	8710	8710	8710	0
543	20240619	111400	159014910	8710	8710	8710	8710	0
544	20240619	111300	159014910	8710	8710	8710	8710	71
545	20240619	111200	158396500	8710	8710	8710	8710	0
546	20240619	111100	158396500	8710	8710	8710	8710	0
547	20240619	111000	158396500	8710	8710	8710	8710	0
548	20240619	110900	158396500	8710	8710	8710	8710	0
549	20240619	110800	158396500	8710	8710	8710	8710	0
550	20240619	110700	158396500	8710	8710	8710	8710	0
551	20240619	110600	158396500	8710	8710	8710	8710	0
552	20240619	110500	158396500	8710	8720	8720	8710	29
553	20240619	110400	158143800	8720	8720	8720	8720	14
554	20240619	110300	158021720	8720	8720	8720	8720	0
555	20240619	110200	158021720	8720	8720	8720	8720	0
556	20240619	110100	158021720	8720	8720	8720	8720	20
557	20240619	110000	157847320	8710	8710	8710	8710	81
558	20240619	105900	157141810	8710	8710	8710	8710	100
559	20240619	105800	156270810	8710	8720	8720	8710	51
560	20240619	105700	155826100	8720	8720	8720	8720	3
561	20240619	105600	155799940	8720	8720	8720	8720	0
562	20240619	105500	155799940	8720	8720	8720	8720	0
563	20240619	105400	155799940	8720	8720	8720	8720	0
564	20240619	105300	155799940	8720	8720	8720	8720	1
565	20240619	105200	155791220	8720	8720	8720	8720	0
566	20240619	105100	155791220	8720	8720	8720	8720	0
567	20240619	105000	155791220	8720	8720	8720	8720	0
568	20240619	104900	155791220	8720	8720	8720	8720	0
569	20240619	104800	155791220	8720	8720	8720	8720	229
570	20240619	104700	153794340	8720	8720	8720	8720	1
571	20240619	104600	153785620	8720	8730	8730	8720	9497
572	20240619	104500	70943690	8740	8740	8740	8740	22
573	20240619	104400	70751410	8740	8740	8740	8740	0
574	20240619	104300	70751410	8740	8740	8740	8740	2
575	20240619	104200	70733930	8740	8740	8740	8740	0
576	20240619	104100	70733930	8740	8740	8740	8740	0
577	20240619	104000	70733930	8740	8740	8740	8740	0
578	20240619	103900	70733930	8740	8740	8740	8740	0
579	20240619	103800	70733930	8740	8740	8740	8740	0
580	20240619	103700	70733930	8740	8740	8740	8740	0
581	20240619	103600	70733930	8740	8740	8740	8740	0
582	20240619	103500	70733930	8740	8740	8740	8740	0
583	20240619	103400	70733930	8740	8740	8740	8740	0
584	20240619	103300	70733930	8740	8740	8740	8740	238
585	20240619	103200	68653810	8740	8740	8740	8740	0
586	20240619	103100	68653810	8740	8740	8740	8740	0
587	20240619	103000	68653810	8740	8740	8740	8740	0
588	20240619	102900	68653810	8740	8740	8740	8740	0
589	20240619	102800	68653810	8740	8740	8740	8740	0
590	20240619	102700	68653810	8740	8740	8740	8740	0
591	20240619	102600	68653810	8740	8740	8740	8740	0
592	20240619	102500	68653810	8740	8740	8740	8740	0
593	20240619	102400	68653810	8740	8740	8740	8740	0
594	20240619	102300	68653810	8740	8740	8740	8740	0
595	20240619	102200	68653810	8740	8740	8740	8740	0
596	20240619	102100	68653810	8740	8740	8740	8740	0
597	20240619	102000	68653810	8740	8740	8740	8740	2
598	20240619	101900	68636330	8740	8740	8740	8740	0
599	20240619	101800	68636330	8740	8740	8740	8740	68
600	20240619	101700	68042010	8740	8740	8740	8740	40
601	20240619	101600	67692410	8740	8740	8740	8740	0
602	20240619	101500	67692410	8740	8740	8740	8740	3
603	20240619	101400	67666190	8740	8740	8740	8740	356
604	20240619	101300	64554750	8740	8740	8740	8740	0
605	20240619	101200	64554750	8740	8740	8740	8740	0
606	20240619	101100	64554750	8740	8740	8740	8740	0
607	20240619	101000	64554750	8740	8740	8740	8740	147
608	20240619	100900	63269970	8750	8750	8750	8750	0
609	20240619	100800	63269970	8750	8750	8750	8750	0
610	20240619	100700	63269970	8750	8750	8750	8750	0
611	20240619	100600	63269970	8750	8750	8750	8750	11
612	20240619	100500	63173720	8750	8750	8750	8750	1
613	20240619	100400	63164970	8750	8750	8750	8740	17
614	20240619	100300	63016330	8750	8750	8750	8750	586
615	20240619	100200	57888830	8750	8750	8750	8750	0
616	20240619	100100	57888830	8750	8750	8750	8750	10
617	20240619	100000	57801330	8750	8750	8750	8750	0
618	20240619	095900	57801330	8750	8750	8750	8750	0
619	20240619	095800	57801330	8750	8750	8750	8750	0
620	20240619	095700	57801330	8750	8750	8750	8750	0
621	20240619	095600	57801330	8750	8750	8750	8750	0
622	20240619	095500	57801330	8750	8750	8750	8750	138
623	20240619	095400	56593830	8750	8750	8750	8750	17
624	20240619	095300	56445080	8750	8750	8750	8750	0
625	20240619	095200	56445080	8750	8750	8750	8750	0
626	20240619	095100	56445080	8750	8750	8750	8750	0
627	20240619	095000	56445080	8750	8750	8750	8750	0
628	20240619	094900	56445080	8750	8750	8750	8750	1
629	20240619	094800	56436330	8740	8760	8760	8740	40
630	20240619	094700	56086710	8750	8750	8760	8750	223
631	20240619	094600	54135350	8760	8760	8760	8760	1
632	20240619	094500	54126590	8760	8760	8760	8760	10
633	20240619	094400	54038990	8760	8760	8760	8760	0
634	20240619	094300	54038990	8760	8760	8760	8760	10
635	20240619	094200	53951390	8760	8750	8760	8750	3
636	20240619	094100	53925120	8760	8760	8760	8760	7
637	20240619	094000	53863800	8760	8760	8760	8760	1
638	20240619	093900	53855040	8760	8760	8760	8760	0
639	20240619	093800	53855040	8760	8760	8760	8760	16
640	20240619	093700	53714880	8760	8760	8760	8760	10
641	20240619	093600	53627280	8760	8760	8760	8760	1
642	20240619	093500	53618520	8730	8760	8760	8730	1032
643	20240619	093400	44608220	8760	8760	8760	8760	0
644	20240619	093300	44608220	8760	8760	8760	8760	11
645	20240619	093200	44511860	8760	8760	8760	8760	0
646	20240619	093100	44511860	8760	8760	8760	8760	1
647	20240619	093000	44503100	8760	8760	8760	8760	13
648	20240619	092900	44389220	8740	8740	8740	8740	177
649	20240619	092800	42842240	8740	8740	8740	8740	30
650	20240619	092700	42580040	8740	8740	8740	8740	0
651	20240619	092600	42580040	8740	8740	8740	8740	0
652	20240619	092500	42580040	8740	8740	8740	8740	0
653	20240619	092400	42580040	8740	8740	8740	8740	0
654	20240619	092300	42580040	8740	8740	8740	8740	0
655	20240619	092200	42580040	8740	8740	8740	8740	16
656	20240619	092100	42440200	8740	8740	8740	8740	110
657	20240619	092000	41478800	8770	8760	8770	8760	3
658	20240619	091900	41452500	8770	8760	8770	8750	51
659	20240619	091800	41006100	8760	8760	8760	8760	123
660	20240619	091700	39928620	8750	8750	8750	8750	0
661	20240619	091600	39928620	8750	8760	8760	8750	168
662	20240619	091500	38457940	8760	8740	8760	8740	46
663	20240619	091400	38055110	8750	8750	8750	8750	0
664	20240619	091300	38055110	8750	8750	8750	8750	6
665	20240619	091200	38002610	8760	8760	8760	8760	855
666	20240619	091100	30512810	8770	8770	8770	8760	15
667	20240619	091000	30381310	8770	8740	8770	8740	772
668	20240619	090900	23612960	8740	8740	8740	8740	0
669	20240619	090800	23612960	8740	8720	8740	8720	1748
670	20240619	090700	8335640	8740	8730	8740	8730	840
671	20240619	090600	994330	8730	8730	8730	8730	21
672	20240619	090500	811000	8730	8730	8730	8730	2
673	20240619	090400	793540	8730	8730	8730	8730	0
674	20240619	090300	793540	8730	8730	8730	8730	0
675	20240619	090200	793540	8730	8730	8730	8730	2
676	20240619	090100	776080	8720	8720	8720	8720	0
677	20240619	090000	776080	8720	8720	8720	8720	89