KissMeData/270870/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	205600	545556200	9860	9860	9860	9860	1769
3	20240619	205500	545556200	9860	9860	9860	9860	0
4	20240619	205400	545556200	9860	9860	9860	9860	0
5	20240619	205300	545556200	9860	9860	9860	9860	0
6	20240619	205200	545556200	9860	9860	9860	9860	0
7	20240619	205100	545556200	9860	9860	9860	9860	0
8	20240619	205000	545556200	9860	9860	9860	9860	0
9	20240619	204900	545556200	9860	9860	9860	9860	0
10	20240619	204800	545556200	9860	9860	9860	9860	0
11	20240619	204700	545556200	9860	9860	9860	9860	0
12	20240619	204600	545556200	9860	9860	9860	9860	0
13	20240619	204500	545556200	9860	9860	9860	9860	0
14	20240619	204400	545556200	9860	9860	9860	9860	0
15	20240619	204300	545556200	9860	9860	9860	9860	0
16	20240619	204200	545556200	9860	9860	9860	9860	0
17	20240619	204100	545556200	9860	9860	9860	9860	0
18	20240619	204000	545556200	9860	9860	9860	9860	0
19	20240619	203900	545556200	9860	9860	9860	9860	0
20	20240619	203800	545556200	9860	9860	9860	9860	0
21	20240619	203700	545556200	9860	9860	9860	9860	0
22	20240619	203600	545556200	9860	9860	9860	9860	0
23	20240619	203500	545556200	9860	9860	9860	9860	0
24	20240619	203400	545556200	9860	9860	9860	9860	0
25	20240619	203300	545556200	9860	9860	9860	9860	0
26	20240619	203200	545556200	9860	9860	9860	9860	0
27	20240619	203100	545556200	9860	9860	9860	9860	0
28	20240619	203000	545556200	9860	9860	9860	9860	0
29	20240619	202900	545556200	9860	9860	9860	9860	0
30	20240619	202800	545556200	9860	9860	9860	9860	0
31	20240619	202700	545556200	9860	9860	9860	9860	0
32	20240619	202600	545556200	9860	9860	9860	9860	1769
33	20240619	202500	545556200	9860	9860	9860	9860	0
34	20240619	202400	545556200	9860	9860	9860	9860	0
35	20240619	202300	545556200	9860	9860	9860	9860	0
36	20240619	202200	545556200	9860	9860	9860	9860	0
37	20240619	202100	545556200	9860	9860	9860	9860	0
38	20240619	202000	545556200	9860	9860	9860	9860	0
39	20240619	201900	545556200	9860	9860	9860	9860	0
40	20240619	201800	545556200	9860	9860	9860	9860	0
41	20240619	201700	545556200	9860	9860	9860	9860	0
42	20240619	201600	545556200	9860	9860	9860	9860	0
43	20240619	201500	545556200	9860	9860	9860	9860	0
44	20240619	201400	545556200	9860	9860	9860	9860	0
45	20240619	201300	545556200	9860	9860	9860	9860	0
46	20240619	201200	545556200	9860	9860	9860	9860	0
47	20240619	201100	545556200	9860	9860	9860	9860	0
48	20240619	201000	545556200	9860	9860	9860	9860	0
49	20240619	200900	545556200	9860	9860	9860	9860	0
50	20240619	200800	545556200	9860	9860	9860	9860	0
51	20240619	200700	545556200	9860	9860	9860	9860	0
52	20240619	200600	545556200	9860	9860	9860	9860	0
53	20240619	200500	545556200	9860	9860	9860	9860	0
54	20240619	200400	545556200	9860	9860	9860	9860	0
55	20240619	200300	545556200	9860	9860	9860	9860	0
56	20240619	200200	545556200	9860	9860	9860	9860	0
57	20240619	200100	545556200	9860	9860	9860	9860	0
58	20240619	200000	545556200	9860	9860	9860	9860	0
59	20240619	195900	545556200	9860	9860	9860	9860	0
60	20240619	195800	545556200	9860	9860	9860	9860	0
61	20240619	195700	545556200	9860	9860	9860	9860	0
62	20240619	195600	545556200	9860	9860	9860	9860	1769
63	20240619	195500	545556200	9860	9860	9860	9860	0
64	20240619	195400	545556200	9860	9860	9860	9860	0
65	20240619	195300	545556200	9860	9860	9860	9860	0
66	20240619	195200	545556200	9860	9860	9860	9860	0
67	20240619	195100	545556200	9860	9860	9860	9860	0
68	20240619	195000	545556200	9860	9860	9860	9860	0
69	20240619	194900	545556200	9860	9860	9860	9860	0
70	20240619	194800	545556200	9860	9860	9860	9860	0
71	20240619	194700	545556200	9860	9860	9860	9860	0
72	20240619	194600	545556200	9860	9860	9860	9860	0
73	20240619	194500	545556200	9860	9860	9860	9860	0
74	20240619	194400	545556200	9860	9860	9860	9860	0
75	20240619	194300	545556200	9860	9860	9860	9860	0
76	20240619	194200	545556200	9860	9860	9860	9860	0
77	20240619	194100	545556200	9860	9860	9860	9860	0
78	20240619	194000	545556200	9860	9860	9860	9860	0
79	20240619	193900	545556200	9860	9860	9860	9860	0
80	20240619	193800	545556200	9860	9860	9860	9860	0
81	20240619	193700	545556200	9860	9860	9860	9860	0
82	20240619	193600	545556200	9860	9860	9860	9860	0
83	20240619	193500	545556200	9860	9860	9860	9860	0
84	20240619	193400	545556200	9860	9860	9860	9860	0
85	20240619	193300	545556200	9860	9860	9860	9860	0
86	20240619	193200	545556200	9860	9860	9860	9860	0
87	20240619	193100	545556200	9860	9860	9860	9860	0
88	20240619	193000	545556200	9860	9860	9860	9860	0
89	20240619	192900	545556200	9860	9860	9860	9860	0
90	20240619	192800	545556200	9860	9860	9860	9860	0
91	20240619	192700	545556200	9860	9860	9860	9860	0
92	20240619	192600	545556200	9860	9860	9860	9860	1769
93	20240619	192500	545556200	9860	9860	9860	9860	0
94	20240619	192400	545556200	9860	9860	9860	9860	0
95	20240619	192300	545556200	9860	9860	9860	9860	0
96	20240619	192200	545556200	9860	9860	9860	9860	0
97	20240619	192100	545556200	9860	9860	9860	9860	0
98	20240619	192000	545556200	9860	9860	9860	9860	0
99	20240619	191900	545556200	9860	9860	9860	9860	0
100	20240619	191800	545556200	9860	9860	9860	9860	0
101	20240619	191700	545556200	9860	9860	9860	9860	0
102	20240619	191600	545556200	9860	9860	9860	9860	0
103	20240619	191500	545556200	9860	9860	9860	9860	0
104	20240619	191400	545556200	9860	9860	9860	9860	0
105	20240619	191300	545556200	9860	9860	9860	9860	0
106	20240619	191200	545556200	9860	9860	9860	9860	0
107	20240619	191100	545556200	9860	9860	9860	9860	0
108	20240619	191000	545556200	9860	9860	9860	9860	0
109	20240619	190900	545556200	9860	9860	9860	9860	0
110	20240619	190800	545556200	9860	9860	9860	9860	0
111	20240619	190700	545556200	9860	9860	9860	9860	0
112	20240619	190600	545556200	9860	9860	9860	9860	0
113	20240619	190500	545556200	9860	9860	9860	9860	0
114	20240619	190400	545556200	9860	9860	9860	9860	0
115	20240619	190300	545556200	9860	9860	9860	9860	0
116	20240619	190200	545556200	9860	9860	9860	9860	0
117	20240619	190100	545556200	9860	9860	9860	9860	0
118	20240619	190000	545556200	9860	9860	9860	9860	0
119	20240619	185900	545556200	9860	9860	9860	9860	0
120	20240619	185800	545556200	9860	9860	9860	9860	0
121	20240619	185700	545556200	9860	9860	9860	9860	0
122	20240619	185600	545556200	9860	9860	9860	9860	1769
123	20240619	185500	545556200	9860	9860	9860	9860	0
124	20240619	185400	545556200	9860	9860	9860	9860	0
125	20240619	185300	545556200	9860	9860	9860	9860	0
126	20240619	185200	545556200	9860	9860	9860	9860	0
127	20240619	185100	545556200	9860	9860	9860	9860	0
128	20240619	185000	545556200	9860	9860	9860	9860	0
129	20240619	184900	545556200	9860	9860	9860	9860	0
130	20240619	184800	545556200	9860	9860	9860	9860	0
131	20240619	184700	545556200	9860	9860	9860	9860	0
132	20240619	184600	545556200	9860	9860	9860	9860	0
133	20240619	184500	545556200	9860	9860	9860	9860	0
134	20240619	184400	545556200	9860	9860	9860	9860	0
135	20240619	184300	545556200	9860	9860	9860	9860	0
136	20240619	184200	545556200	9860	9860	9860	9860	0
137	20240619	184100	545556200	9860	9860	9860	9860	0
138	20240619	184000	545556200	9860	9860	9860	9860	0
139	20240619	183900	545556200	9860	9860	9860	9860	0
140	20240619	183800	545556200	9860	9860	9860	9860	0
141	20240619	183700	545556200	9860	9860	9860	9860	0
142	20240619	183600	545556200	9860	9860	9860	9860	0
143	20240619	183500	545556200	9860	9860	9860	9860	0
144	20240619	183400	545556200	9860	9860	9860	9860	0
145	20240619	183300	545556200	9860	9860	9860	9860	0
146	20240619	183200	545556200	9860	9860	9860	9860	0
147	20240619	183100	545556200	9860	9860	9860	9860	0
148	20240619	183000	545556200	9860	9860	9860	9860	0
149	20240619	182900	545556200	9860	9860	9860	9860	0
150	20240619	182800	545556200	9860	9860	9860	9860	0
151	20240619	182700	545556200	9860	9860	9860	9860	0
152	20240619	182600	545556200	9860	9860	9860	9860	1769
153	20240619	182500	545556200	9860	9860	9860	9860	0
154	20240619	182400	545556200	9860	9860	9860	9860	0
155	20240619	182300	545556200	9860	9860	9860	9860	0
156	20240619	182200	545556200	9860	9860	9860	9860	0
157	20240619	182100	545556200	9860	9860	9860	9860	0
158	20240619	182000	545556200	9860	9860	9860	9860	0
159	20240619	181900	545556200	9860	9860	9860	9860	0
160	20240619	181800	545556200	9860	9860	9860	9860	0
161	20240619	181700	545556200	9860	9860	9860	9860	0
162	20240619	181600	545556200	9860	9860	9860	9860	0
163	20240619	181500	545556200	9860	9860	9860	9860	0
164	20240619	181400	545556200	9860	9860	9860	9860	0
165	20240619	181300	545556200	9860	9860	9860	9860	0
166	20240619	181200	545556200	9860	9860	9860	9860	0
167	20240619	181100	545556200	9860	9860	9860	9860	0
168	20240619	181000	545556200	9860	9860	9860	9860	0
169	20240619	180900	545556200	9860	9860	9860	9860	0
170	20240619	180800	545556200	9860	9860	9860	9860	0
171	20240619	180700	545556200	9860	9860	9860	9860	0
172	20240619	180600	545556200	9860	9860	9860	9860	0
173	20240619	180500	545556200	9860	9860	9860	9860	0
174	20240619	180400	545556200	9860	9860	9860	9860	0
175	20240619	180300	545556200	9860	9860	9860	9860	0
176	20240619	180200	545556200	9860	9860	9860	9860	0
177	20240619	180100	545556200	9860	9860	9860	9860	0
178	20240619	180000	545556200	9860	9860	9860	9860	0
179	20240619	175900	545556200	9860	9860	9860	9860	0
180	20240619	175800	545556200	9860	9860	9860	9860	0
181	20240619	175700	545556200	9860	9860	9860	9860	0
182	20240619	175600	545556200	9860	9860	9860	9860	1769
183	20240619	175500	545556200	9860	9860	9860	9860	0
184	20240619	175400	545556200	9860	9860	9860	9860	0
185	20240619	175300	545556200	9860	9860	9860	9860	0
186	20240619	175200	545556200	9860	9860	9860	9860	0
187	20240619	175100	545556200	9860	9860	9860	9860	0
188	20240619	175000	545556200	9860	9860	9860	9860	0
189	20240619	174900	545556200	9860	9860	9860	9860	0
190	20240619	174800	545556200	9860	9860	9860	9860	0
191	20240619	174700	545556200	9860	9860	9860	9860	0
192	20240619	174600	545556200	9860	9860	9860	9860	0
193	20240619	174500	545556200	9860	9860	9860	9860	0
194	20240619	174400	545556200	9860	9860	9860	9860	0
195	20240619	174300	545556200	9860	9860	9860	9860	0
196	20240619	174200	545556200	9860	9860	9860	9860	0
197	20240619	174100	545556200	9860	9860	9860	9860	0
198	20240619	174000	545556200	9860	9860	9860	9860	0
199	20240619	173900	545556200	9860	9860	9860	9860	0
200	20240619	173800	545556200	9860	9860	9860	9860	0
201	20240619	173700	545556200	9860	9860	9860	9860	0
202	20240619	173600	545556200	9860	9860	9860	9860	0
203	20240619	173500	545556200	9860	9860	9860	9860	0
204	20240619	173400	545556200	9860	9860	9860	9860	0
205	20240619	173300	545556200	9860	9860	9860	9860	0
206	20240619	173200	545556200	9860	9860	9860	9860	0
207	20240619	173100	545556200	9860	9860	9860	9860	0
208	20240619	173000	545556200	9860	9860	9860	9860	0
209	20240619	172900	545556200	9860	9860	9860	9860	0
210	20240619	172800	545556200	9860	9860	9860	9860	0
211	20240619	172700	545556200	9860	9860	9860	9860	0
212	20240619	172600	545556200	9860	9860	9860	9860	1769
213	20240619	172500	545556200	9860	9860	9860	9860	0
214	20240619	172400	545556200	9860	9860	9860	9860	0
215	20240619	172300	545556200	9860	9860	9860	9860	0
216	20240619	172200	545556200	9860	9860	9860	9860	0
217	20240619	172100	545556200	9860	9860	9860	9860	0
218	20240619	172000	545556200	9860	9860	9860	9860	0
219	20240619	171900	545556200	9860	9860	9860	9860	0
220	20240619	171800	545556200	9860	9860	9860	9860	0
221	20240619	171700	545556200	9860	9860	9860	9860	0
222	20240619	171600	545556200	9860	9860	9860	9860	0
223	20240619	171500	545556200	9860	9860	9860	9860	0
224	20240619	171400	545556200	9860	9860	9860	9860	0
225	20240619	171300	545556200	9860	9860	9860	9860	0
226	20240619	171200	545556200	9860	9860	9860	9860	0
227	20240619	171100	545556200	9860	9860	9860	9860	0
228	20240619	171000	545556200	9860	9860	9860	9860	0
229	20240619	170900	545556200	9860	9860	9860	9860	0
230	20240619	170800	545556200	9860	9860	9860	9860	0
231	20240619	170700	545556200	9860	9860	9860	9860	0
232	20240619	170600	545556200	9860	9860	9860	9860	0
233	20240619	170500	545556200	9860	9860	9860	9860	0
234	20240619	170400	545556200	9860	9860	9860	9860	0
235	20240619	170300	545556200	9860	9860	9860	9860	0
236	20240619	170200	545556200	9860	9860	9860	9860	0
237	20240619	170100	545556200	9860	9860	9860	9860	0
238	20240619	170000	545556200	9860	9860	9860	9860	0
239	20240619	165900	545556200	9860	9860	9860	9860	0
240	20240619	165800	545556200	9860	9860	9860	9860	0
241	20240619	165700	545556200	9860	9860	9860	9860	0
242	20240619	165600	545556200	9860	9860	9860	9860	1769
243	20240619	165500	545556200	9860	9860	9860	9860	0
244	20240619	165400	545556200	9860	9860	9860	9860	0
245	20240619	165300	545556200	9860	9860	9860	9860	0
246	20240619	165200	545556200	9860	9860	9860	9860	0
247	20240619	165100	545556200	9860	9860	9860	9860	0
248	20240619	165000	545556200	9860	9860	9860	9860	0
249	20240619	164900	545556200	9860	9860	9860	9860	0
250	20240619	164800	545556200	9860	9860	9860	9860	0
251	20240619	164700	545556200	9860	9860	9860	9860	0
252	20240619	164600	545556200	9860	9860	9860	9860	0
253	20240619	164500	545556200	9860	9860	9860	9860	0
254	20240619	164400	545556200	9860	9860	9860	9860	0
255	20240619	164300	545556200	9860	9860	9860	9860	0
256	20240619	164200	545556200	9860	9860	9860	9860	0
257	20240619	164100	545556200	9860	9860	9860	9860	0
258	20240619	164000	545556200	9860	9860	9860	9860	0
259	20240619	163900	545556200	9860	9860	9860	9860	0
260	20240619	163800	545556200	9860	9860	9860	9860	0
261	20240619	163700	545556200	9860	9860	9860	9860	0
262	20240619	163600	545556200	9860	9860	9860	9860	0
263	20240619	163500	545556200	9860	9860	9860	9860	0
264	20240619	163400	545556200	9860	9860	9860	9860	0
265	20240619	163300	545556200	9860	9860	9860	9860	0
266	20240619	163200	545556200	9860	9860	9860	9860	0
267	20240619	163100	545556200	9860	9860	9860	9860	0
268	20240619	163000	545556200	9860	9860	9860	9860	0
269	20240619	162900	545556200	9860	9860	9860	9860	0
270	20240619	162800	545556200	9860	9860	9860	9860	0
271	20240619	162700	545556200	9860	9860	9860	9860	0
272	20240619	162600	545556200	9860	9860	9860	9860	1769
273	20240619	162500	545556200	9860	9860	9860	9860	0
274	20240619	162400	545556200	9860	9860	9860	9860	0
275	20240619	162300	545556200	9860	9860	9860	9860	0
276	20240619	162200	545556200	9860	9860	9860	9860	0
277	20240619	162100	545556200	9860	9860	9860	9860	0
278	20240619	162000	545556200	9860	9860	9860	9860	0
279	20240619	161900	545556200	9860	9860	9860	9860	0
280	20240619	161800	545556200	9860	9860	9860	9860	0
281	20240619	161700	545556200	9860	9860	9860	9860	0
282	20240619	161600	545556200	9860	9860	9860	9860	0
283	20240619	161500	545556200	9860	9860	9860	9860	0
284	20240619	161400	545556200	9860	9860	9860	9860	0
285	20240619	161300	545556200	9860	9860	9860	9860	0
286	20240619	161200	545556200	9860	9860	9860	9860	0
287	20240619	161100	545556200	9860	9860	9860	9860	0
288	20240619	161000	545556200	9860	9860	9860	9860	0
289	20240619	160900	545556200	9860	9860	9860	9860	0
290	20240619	160800	545556200	9860	9860	9860	9860	0
291	20240619	160700	545556200	9860	9860	9860	9860	0
292	20240619	160600	545556200	9860	9860	9860	9860	0
293	20240619	160500	545556200	9860	9860	9860	9860	0
294	20240619	160400	545556200	9860	9860	9860	9860	0
295	20240619	160300	545556200	9860	9860	9860	9860	0
296	20240619	160200	545556200	9860	9860	9860	9860	0
297	20240619	160100	545556200	9860	9860	9860	9860	0
298	20240619	160000	545556200	9860	9860	9860	9860	0
299	20240619	155900	545556200	9860	9860	9860	9860	0
300	20240619	155800	545556200	9860	9860	9860	9860	0
301	20240619	155700	545556200	9860	9860	9860	9860	0
302	20240619	155600	545556200	9860	9860	9860	9860	1769
303	20240619	155500	545556200	9860	9860	9860	9860	0
304	20240619	155400	545556200	9860	9860	9860	9860	0
305	20240619	155300	545556200	9860	9860	9860	9860	0
306	20240619	155200	545556200	9860	9860	9860	9860	0
307	20240619	155100	545556200	9860	9860	9860	9860	0
308	20240619	155000	545556200	9860	9860	9860	9860	0
309	20240619	154900	545556200	9860	9860	9860	9860	0
310	20240619	154800	545556200	9860	9860	9860	9860	0
311	20240619	154700	545556200	9860	9860	9860	9860	0
312	20240619	154600	545556200	9860	9860	9860	9860	0
313	20240619	154500	545556200	9860	9860	9860	9860	0
314	20240619	154400	545556200	9860	9860	9860	9860	0
315	20240619	154300	545556200	9860	9860	9860	9860	0
316	20240619	154200	545556200	9860	9860	9860	9860	0
317	20240619	154100	545556200	9860	9860	9860	9860	0
318	20240619	154000	545556200	9860	9860	9860	9860	0
319	20240619	153900	545556200	9860	9860	9860	9860	0
320	20240619	153800	545556200	9860	9860	9860	9860	0
321	20240619	153700	545556200	9860	9860	9860	9860	0
322	20240619	153600	545556200	9860	9860	9860	9860	0
323	20240619	153500	545556200	9860	9860	9860	9860	0
324	20240619	153400	545556200	9860	9860	9860	9860	0
325	20240619	153300	545556200	9860	9860	9860	9860	0
326	20240619	153200	545556200	9860	9860	9860	9860	0
327	20240619	153100	545556200	9860	9860	9860	9860	0
328	20240619	153000	545556200	9860	9860	9860	9860	1769
329	20240619	152900	528113860	9860	9860	9860	9860	0
330	20240619	152800	528113860	9860	9860	9860	9860	0
331	20240619	152700	528113860	9860	9860	9860	9860	0
332	20240619	152600	528113860	9860	9860	9860	9860	0
333	20240619	152500	528113860	9860	9860	9860	9860	0
334	20240619	152400	528113860	9860	9860	9860	9860	0
335	20240619	152300	528113860	9860	9860	9860	9860	0
336	20240619	152200	528113860	9860	9860	9860	9860	0
337	20240619	152100	528113860	9860	9860	9860	9860	0
338	20240619	152000	528113860	9860	9860	9860	9860	0
339	20240619	151900	528113860	9860	9860	9860	9860	0
340	20240619	151800	528113860	9860	9860	9860	9860	25
341	20240619	151700	527867360	9890	9890	9890	9890	39
342	20240619	151600	527481650	9850	9850	9850	9850	18
343	20240619	151500	527304350	9890	9890	9890	9890	149
344	20240619	151400	525830740	9850	9870	9870	9850	384
345	20240619	151300	522042930	9880	9880	9880	9880	0
346	20240619	151200	522042930	9880	9890	9890	9860	594
347	20240619	151100	516172010	9890	9890	9890	9890	231
348	20240619	151000	513887420	9890	9910	9910	9890	423
349	20240619	150900	509698480	9920	9920	9920	9920	109
350	20240619	150800	508617200	9920	9920	9920	9920	0
351	20240619	150700	508617200	9920	9920	9920	9920	160
352	20240619	150600	507030000	9920	9920	9920	9920	1
353	20240619	150500	507020080	9940	9940	9940	9940	137
354	20240619	150400	505658300	9940	9940	9940	9940	201
355	20240619	150300	503660360	9940	9940	9940	9940	0
356	20240619	150200	503660360	9940	9940	9940	9940	95
357	20240619	150100	502716060	9910	9910	9910	9910	0
358	20240619	150000	502716060	9910	9940	9940	9910	159
359	20240619	145900	501135750	9940	9940	9940	9940	0
360	20240619	145800	501135750	9940	9930	9940	9920	207
361	20240619	145700	499078880	9930	9930	9930	9930	165
362	20240619	145600	497440430	9930	9930	9930	9930	0
363	20240619	145500	497440430	9930	9930	9930	9930	74
364	20240619	145400	496705610	9930	9930	9930	9930	0
365	20240619	145300	496705610	9930	9930	9930	9930	220
366	20240619	145200	494521010	9940	9940	9940	9940	76
367	20240619	145100	493765570	9920	9930	9930	9920	17
368	20240619	145000	493596860	9930	9950	9950	9930	216
369	20240619	144900	491447820	9950	9950	9950	9950	0
370	20240619	144800	491447820	9950	9940	9950	9940	301
371	20240619	144700	488454990	9940	9940	9940	9940	124
372	20240619	144600	487222430	9930	9930	9930	9930	11
373	20240619	144500	487113200	9930	9930	9930	9930	72
374	20240619	144400	486398240	9920	9920	9920	9920	0
375	20240619	144300	486398240	9920	9920	9920	9920	191
376	20240619	144200	484503520	9920	9920	9920	9920	125
377	20240619	144100	483263520	9920	9920	9920	9920	0
378	20240619	144000	483263520	9920	9920	9920	9920	191
379	20240619	143900	481368800	9920	9920	9920	9920	0
380	20240619	143800	481368800	9920	9920	9920	9920	105
381	20240619	143700	480327200	9920	9920	9920	9920	0
382	20240619	143600	480327200	9920	9920	9920	9920	212
383	20240619	143500	478224160	9920	9920	9920	9920	85
384	20240619	143400	477380960	9920	9920	9920	9920	0
385	20240619	143300	477380960	9920	9920	9920	9920	163
386	20240619	143200	475764000	9910	9910	9910	9910	0
387	20240619	143100	475764000	9910	9910	9910	9910	16
388	20240619	143000	475605440	9900	9900	9900	9900	209
389	20240619	142900	473536340	9900	9920	9920	9900	158
390	20240619	142800	471969140	9920	9930	9930	9920	389
391	20240619	142700	468107190	9930	9930	9930	9930	0
392	20240619	142600	468107190	9930	9930	9930	9930	58
393	20240619	142500	467531250	9930	9930	9930	9930	115
394	20240619	142400	466389300	9930	9930	9930	9930	192
395	20240619	142300	464482740	9920	9920	9920	9920	27
396	20240619	142200	464214900	9920	9920	9920	9920	220
397	20240619	142100	462032500	9920	9920	9920	9920	53
398	20240619	142000	461506740	9920	9920	9920	9920	1
399	20240619	141900	461496820	9910	9910	9910	9900	164
400	20240619	141800	459871620	9920	9920	9920	9920	105
401	20240619	141700	458830020	9920	9920	9920	9920	7
402	20240619	141600	458760580	9920	9920	9920	9920	153
403	20240619	141500	457242820	9920	9920	9920	9920	0
404	20240619	141400	457242820	9920	9920	9920	9920	143
405	20240619	141300	455824260	9900	9900	9900	9900	21
406	20240619	141200	455616360	9890	9920	9920	9890	28
407	20240619	141100	455339220	9940	9940	9940	9940	122
408	20240619	141000	454126540	9940	9940	9940	9940	0
409	20240619	140900	454126540	9940	9940	9940	9940	159
410	20240619	140800	452546080	9940	9940	9940	9940	138
411	20240619	140700	451174360	9930	9930	9930	9930	50
412	20240619	140600	450677860	9950	9950	9950	9950	398
413	20240619	140500	446717760	9940	9940	9940	9940	2
414	20240619	140400	446697880	9930	9930	9930	9930	122
415	20240619	140300	445486420	9910	9910	9910	9910	0
416	20240619	140200	445486420	9910	9920	9920	9910	134
417	20240619	140100	444157790	9920	9950	9950	9920	207
418	20240619	140000	442100490	9950	9950	9950	9950	598
419	20240619	135900	436150390	9960	9960	9960	9960	165
420	20240619	135800	434506990	9950	9950	9950	9950	0
421	20240619	135700	434506990	9950	9950	9950	9950	85
422	20240619	135600	433661240	9950	9930	9950	9930	16
423	20240619	135500	433502060	9910	9910	9910	9910	0
424	20240619	135400	433502060	9910	9910	9910	9910	1
425	20240619	135300	433492150	9950	9950	9950	9950	0
426	20240619	135200	433492150	9950	9950	9970	9950	478
427	20240619	135100	428733450	9930	9930	9930	9930	46
428	20240619	135000	428276670	9910	9910	9910	9910	120
429	20240619	134900	427087470	9910	9910	9910	9910	1
430	20240619	134800	427077560	9910	9930	9930	9910	24
431	20240619	134700	426839420	9900	9930	9950	9880	118
432	20240619	134600	425667070	9900	9910	9950	9900	870
433	20240619	134500	417027450	9910	9910	9910	9910	2
434	20240619	134400	417007630	9880	9880	9880	9880	1
435	20240619	134300	416997750	9880	9860	9880	9860	203
436	20240619	134200	414993150	9860	9860	9920	9860	221
437	20240619	134100	412801370	9860	9900	9900	9860	17
438	20240619	134000	412633290	9910	9900	9920	9900	331
439	20240619	133900	409350030	9920	9900	9920	9900	116
440	20240619	133800	408201610	9900	9860	9900	9860	7
441	20240619	133700	408132460	9860	9850	9860	9840	1214
442	20240619	133600	396170820	9840	9830	9840	9830	147
443	20240619	133500	394724950	9820	9820	9820	9820	29
444	20240619	133400	394440170	9820	9820	9820	9820	21
445	20240619	133300	394233950	9820	9830	9830	9820	3
446	20240619	133200	394204470	9830	9820	9830	9820	16
447	20240619	133100	394047200	9830	9800	9830	9800	516
448	20240619	133000	388990050	9800	9780	9800	9780	254
449	20240619	132900	386503860	9800	9790	9800	9790	51
450	20240619	132800	386004560	9790	9790	9790	9790	15
451	20240619	132700	385857710	9800	9800	9800	9800	50
452	20240619	132600	385367710	9790	9790	9790	9790	0
453	20240619	132500	385367710	9790	9790	9790	9790	0
454	20240619	132400	385367710	9790	9790	9810	9790	21
455	20240619	132300	385161820	9790	9780	9790	9770	3483
456	20240619	132200	351102010	9790	9790	9790	9790	50
457	20240619	132100	350612510	9790	9790	9790	9790	200
458	20240619	132000	348654510	9790	9800	9800	9790	106
459	20240619	131900	347616260	9840	9840	9840	9840	0
460	20240619	131800	347616260	9840	9820	9840	9820	100
461	20240619	131700	346633280	9840	9840	9840	9840	0
462	20240619	131600	346633280	9840	9820	9840	9820	2
463	20240619	131500	346613620	9840	9840	9840	9840	0
464	20240619	131400	346613620	9840	9840	9840	9840	0
465	20240619	131300	346613620	9840	9820	9840	9820	2
466	20240619	131200	346593960	9850	9850	9850	9850	0
467	20240619	131100	346593960	9850	9800	9850	9800	65
468	20240619	131000	345954990	9780	9780	9780	9780	0
469	20240619	130900	345954990	9780	9780	9780	9780	0
470	20240619	130800	345954990	9780	9780	9780	9780	0
471	20240619	130700	345954990	9780	9770	9860	9770	403
472	20240619	130600	341993120	9770	9830	9830	9720	3978
473	20240619	130500	303046550	9810	9820	9820	9810	722
474	20240619	130400	295956610	9820	9830	9830	9820	500
475	20240619	130300	291046410	9830	9850	9850	9830	351
476	20240619	130200	287596060	9840	9840	9840	9840	118
477	20240619	130100	286434940	9840	9840	9840	9840	51
478	20240619	130000	285933100	9830	9840	9840	9830	646
479	20240619	125900	279577580	9840	9840	9840	9840	110
480	20240619	125800	278495180	9850	9850	9850	9850	1
481	20240619	125700	278485330	9830	9830	9830	9830	0
482	20240619	125600	278485330	9830	9830	9830	9830	0
483	20240619	125500	278485330	9830	9840	9840	9830	477
484	20240619	125400	273792420	9840	9840	9840	9840	0
485	20240619	125300	273792420	9840	9840	9840	9840	0
486	20240619	125200	273792420	9840	9850	9850	9840	72
487	20240619	125100	273083230	9870	9870	9870	9870	88
488	20240619	125000	272214670	9850	9850	9850	9850	30
489	20240619	124900	271919170	9850	9850	9850	9850	22
490	20240619	124800	271702470	9840	9870	9870	9840	619
491	20240619	124700	265600390	9880	9880	9880	9880	0
492	20240619	124600	265600390	9880	9880	9880	9880	5
493	20240619	124500	265550990	9880	9870	9880	9870	107
494	20240619	124400	264494880	9880	9880	9880	9880	1
495	20240619	124300	264485000	9870	9870	9870	9870	60
496	20240619	124200	263892800	9880	9880	9880	9870	666
497	20240619	124100	257314750	9880	9890	9890	9880	60
498	20240619	124000	256721360	9910	9910	9910	9910	0
499	20240619	123900	256721360	9910	9910	9910	9910	0
500	20240619	123800	256721360	9910	9900	9910	9890	501
501	20240619	123700	251765170	9920	9920	9920	9920	0
502	20240619	123600	251765170	9920	9920	9920	9920	0
503	20240619	123500	251765170	9920	9920	9920	9920	0
504	20240619	123400	251765170	9920	9920	9920	9920	0
505	20240619	123300	251765170	9920	9920	9920	9920	0
506	20240619	123200	251765170	9920	9920	9920	9920	0
507	20240619	123100	251765170	9920	9920	9920	9920	0
508	20240619	123000	251765170	9920	9920	9920	9920	6
509	20240619	122900	251705650	9930	9920	9930	9900	524
510	20240619	122800	246517010	9920	9920	9920	9920	0
511	20240619	122700	246517010	9920	9920	9920	9920	20
512	20240619	122600	246318610	9920	9920	9920	9920	0
513	20240619	122500	246318610	9920	9920	9920	9920	0
514	20240619	122400	246318610	9920	9920	9920	9920	0
515	20240619	122300	246318610	9920	9920	9920	9920	1
516	20240619	122200	246308690	9920	9920	9920	9920	140
517	20240619	122100	244919890	9920	9920	9920	9920	0
518	20240619	122000	244919890	9920	9920	9920	9920	10
519	20240619	121900	244820690	9920	9920	9920	9920	13
520	20240619	121800	244691730	9920	9920	9920	9910	57
521	20240619	121700	244126790	9910	9910	9910	9910	160
522	20240619	121600	242541190	9910	9910	9910	9910	100
523	20240619	121500	241550190	9900	9900	9900	9900	198
524	20240619	121400	239589990	9920	9920	9920	9910	268
525	20240619	121300	236932480	9930	9960	9960	9930	2776
526	20240619	121200	209300750	9970	9970	9970	9970	0
527	20240619	121100	209300750	9970	9970	9970	9970	0
528	20240619	121000	209300750	9970	9980	9980	9970	1005
529	20240619	120900	199280890	9980	9980	9980	9980	0
530	20240619	120800	199280890	9980	9980	9980	9980	0
531	20240619	120700	199280890	9980	9980	9980	9980	0
532	20240619	120600	199280890	9980	9980	9980	9980	10
533	20240619	120500	199181090	9980	9980	9980	9980	0
534	20240619	120400	199181090	9980	9980	9980	9980	2
535	20240619	120300	199161130	9990	9990	9990	9990	1
536	20240619	120200	199151140	9980	9980	9980	9980	0
537	20240619	120100	199151140	9980	9980	9980	9980	0
538	20240619	120000	199151140	9980	9980	9980	9980	0
539	20240619	115900	199151140	9980	9980	9980	9980	1
540	20240619	115800	199141160	9980	9980	9980	9980	1
541	20240619	115700	199131180	9980	9980	9980	9980	100
542	20240619	115600	198133180	9980	9980	9980	9980	0
543	20240619	115500	198133180	9980	9980	9980	9980	0
544	20240619	115400	198133180	9980	9980	9980	9980	237
545	20240619	115300	195767920	9980	9980	9980	9980	0
546	20240619	115200	195767920	9980	9980	9980	9980	80
547	20240619	115100	194969520	9980	9980	9980	9980	0
548	20240619	115000	194969520	9980	9980	9980	9980	0
549	20240619	114900	194969520	9980	9980	9980	9980	251
550	20240619	114800	192464540	9990	9990	9990	9990	0
551	20240619	114700	192464540	9990	9990	9990	9990	0
552	20240619	114600	192464540	9990	9990	9990	9990	106
553	20240619	114500	191405600	9990	9990	9990	9990	0
554	20240619	114400	191405600	9990	9990	9990	9990	1
555	20240619	114300	191395610	9990	9990	9990	9990	20
556	20240619	114200	191195810	9990	9990	9990	9990	0
557	20240619	114100	191195810	9990	9990	9990	9990	0
558	20240619	114000	191195810	9990	9990	9990	9990	10
559	20240619	113900	191095910	9990	9990	9990	9990	0
560	20240619	113800	191095910	9990	9990	9990	9990	6
561	20240619	113700	191035970	9980	9980	9980	9980	0
562	20240619	113600	191035970	9980	9980	9980	9980	3
563	20240619	113500	191006030	10000	9990	10000	9990	202
564	20240619	113400	188986050	10000	10000	10000	10000	63
565	20240619	113300	188356050	10010	9990	10010	9990	101
566	20240619	113200	187347040	9990	9990	9990	9990	0
567	20240619	113100	187347040	9990	9990	9990	9990	0
568	20240619	113000	187347040	9990	9990	9990	9990	0
569	20240619	112900	187347040	9990	9990	9990	9990	15
570	20240619	112800	187197190	9990	9990	9990	9990	0
571	20240619	112700	187197190	9990	9990	9990	9990	0
572	20240619	112600	187197190	9990	9990	9990	9990	100
573	20240619	112500	186198190	9980	9980	9980	9980	0
574	20240619	112400	186198190	9980	9980	9980	9980	0
575	20240619	112300	186198190	9980	9980	9980	9980	0
576	20240619	112200	186198190	9980	9960	9980	9960	71
577	20240619	112100	185489670	9970	9980	9980	9970	183
578	20240619	112000	183663870	9990	9990	9990	9990	0
579	20240619	111900	183663870	9990	9990	9990	9990	0
580	20240619	111800	183663870	9990	9990	9990	9990	289
581	20240619	111700	180776760	10000	10000	10000	10000	0
582	20240619	111600	180776760	10000	10000	10000	10000	113
583	20240619	111500	179646760	10000	10000	10000	9990	159
584	20240619	111400	178058160	10020	10020	10020	10020	0
585	20240619	111300	178058160	10020	10020	10020	9990	1918
586	20240619	111200	158867350	10020	10020	10020	10020	3
587	20240619	111100	158837290	10020	10020	10020	10020	59
588	20240619	111000	158246110	10020	10030	10030	10020	500
589	20240619	110900	153233650	10030	10030	10030	10030	0
590	20240619	110800	153233650	10030	10030	10030	10030	0
591	20240619	110700	153233650	10030	10030	10030	10030	0
592	20240619	110600	153233650	10030	10030	10030	10030	0
593	20240619	110500	153233650	10030	10030	10030	10030	0
594	20240619	110400	153233650	10030	10030	10030	10030	150
595	20240619	110300	151729150	10030	10030	10030	10030	3
596	20240619	110200	151699060	10030	10030	10030	10030	0
597	20240619	110100	151699060	10030	10030	10030	10030	0
598	20240619	110000	151699060	10030	10030	10030	10030	2
599	20240619	105900	151679000	10030	10030	10030	10030	16
600	20240619	105800	151518520	10050	10050	10050	10050	0
601	20240619	105700	151518520	10050	10050	10050	10050	0
602	20240619	105600	151518520	10050	10050	10050	10050	3
603	20240619	105500	151488370	10050	10050	10050	10050	1
604	20240619	105400	151478320	10040	10040	10040	10040	0
605	20240619	105300	151478320	10040	10040	10040	10040	50
606	20240619	105200	150976320	10050	10050	10050	10050	10
607	20240619	105100	150875820	10050	10050	10050	10050	0
608	20240619	105000	150875820	10050	10050	10050	10050	1
609	20240619	104900	150865770	10030	10030	10030	10030	101
610	20240619	104800	149852740	10030	10030	10030	10030	0
611	20240619	104700	149852740	10030	10030	10030	10030	1
612	20240619	104600	149842710	10040	10040	10040	10040	0
613	20240619	104500	149842710	10040	10040	10040	10040	167
614	20240619	104400	148166030	10040	10040	10040	10040	16
615	20240619	104300	148005390	10040	10040	10040	10040	0
616	20240619	104200	148005390	10040	10060	10060	10040	381
617	20240619	104100	144177300	10050	10050	10050	10050	0
618	20240619	104000	144177300	10050	10050	10050	10050	0
619	20240619	103900	144177300	10050	10050	10050	10050	0
620	20240619	103800	144177300	10050	10050	10050	10050	202
621	20240619	103700	142147200	10080	10080	10080	10080	0
622	20240619	103600	142147200	10080	10060	10080	10060	24
623	20240619	103500	141905460	10060	10060	10100	10060	22
624	20240619	103400	141683580	10040	10030	10040	10030	12
625	20240619	103300	141563120	10030	10100	10100	10020	18
626	20240619	103200	141381540	10020	10050	10090	10020	140
627	20240619	103100	139977400	10050	10080	10080	10030	29
628	20240619	103000	139685620	10020	10050	10050	10020	6
629	20240619	102900	139625470	10040	10120	10130	10030	106
630	20240619	102800	138552600	10000	10090	10140	9950	5353
631	20240619	102700	84829800	10140	10140	10140	10140	0
632	20240619	102600	84829800	10140	10140	10140	10140	0
633	20240619	102500	84829800	10140	10140	10140	10140	0
634	20240619	102400	84829800	10140	10110	10140	10110	4
635	20240619	102300	84789270	10100	10100	10100	10100	0
636	20240619	102200	84789270	10100	10100	10100	10100	0
637	20240619	102100	84789270	10100	10100	10100	10100	1
638	20240619	102000	84779170	10100	10130	10130	10100	136
639	20240619	101900	83405010	10140	10140	10140	10140	0
640	20240619	101800	83405010	10140	10140	10140	10140	15
641	20240619	101700	83252910	10120	10120	10120	10120	2
642	20240619	101600	83232670	10120	10120	10160	10120	14
643	20240619	101500	83090630	10120	10120	10120	10120	1
644	20240619	101400	83080510	10110	10110	10110	10110	1
645	20240619	101300	83070400	10130	10120	10130	10120	200
646	20240619	101200	81045390	10100	10100	10100	10100	0
647	20240619	101100	81045390	10100	10100	10100	10100	0
648	20240619	101000	81045390	10100	10100	10100	10100	4
649	20240619	100900	81004990	10100	10100	10100	10100	0
650	20240619	100800	81004990	10100	10100	10100	10100	0
651	20240619	100700	81004990	10100	10100	10100	10100	0
652	20240619	100600	81004990	10100	10100	10100	10100	0
653	20240619	100500	81004990	10100	10100	10100	10100	0
654	20240619	100400	81004990	10100	10100	10100	10100	0
655	20240619	100300	81004990	10100	10100	10100	10100	2
656	20240619	100200	80984790	10100	10100	10100	10100	0
657	20240619	100100	80984790	10100	10100	10100	10100	0
658	20240619	100000	80984790	10100	10100	10100	10100	0
659	20240619	095900	80984790	10100	10100	10100	10100	0
660	20240619	095800	80984790	10100	10100	10100	10100	0
661	20240619	095700	80984790	10100	10100	10100	10100	128
662	20240619	095600	79691990	10080	10080	10080	10080	0
663	20240619	095500	79691990	10080	10080	10080	10080	0
664	20240619	095400	79691990	10080	10080	10080	10080	40
665	20240619	095300	79288790	10080	10080	10080	10080	0
666	20240619	095200	79288790	10080	10080	10080	10080	10
667	20240619	095100	79187990	10080	10080	10080	10080	1
668	20240619	095000	79177910	10100	10100	10100	10100	66
669	20240619	094900	78511310	10120	10120	10120	10120	15
670	20240619	094800	78359510	10090	10130	10170	10060	728
671	20240619	094700	71014140	10140	10140	10140	10140	0
672	20240619	094600	71014140	10140	10140	10140	10140	0
673	20240619	094500	71014140	10140	10140	10140	10140	0
674	20240619	094400	71014140	10140	10140	10140	10140	0
675	20240619	094300	71014140	10140	10140	10140	10140	15
676	20240619	094200	70862040	10110	10090	10150	10090	58
677	20240619	094100	70273640	10140	10110	10140	10110	2
678	20240619	094000	70253390	10110	10110	10110	10110	0
679	20240619	093900	70253390	10110	10110	10110	10110	2
680	20240619	093800	70233170	10110	10110	10110	10110	12
681	20240619	093700	70111850	10110	10110	10110	10110	1
682	20240619	093600	70101740	10130	10130	10130	10130	0
683	20240619	093500	70101740	10130	10130	10130	10130	15
684	20240619	093400	69949790	10100	10080	10100	10080	1413
685	20240619	093300	55706730	10080	10080	10080	10080	88
686	20240619	093200	54819690	10080	10080	10080	10080	0
687	20240619	093100	54819690	10080	10080	10080	10080	205
688	20240619	093000	52753290	10080	10090	10090	10080	814
689	20240619	092900	44543070	10110	10110	10110	10110	1
690	20240619	092800	44532960	10110	10090	10110	10090	156
691	20240619	092700	42955820	10080	10080	10080	10080	200
692	20240619	092600	40939820	10080	10080	10080	10080	264
693	20240619	092500	38278700	10090	10110	10110	10090	19
694	20240619	092400	38086810	10120	10130	10130	10120	203
695	20240619	092300	36031480	10150	10150	10150	10150	1
696	20240619	092200	36021330	10130	10130	10130	10130	0
697	20240619	092100	36021330	10130	10130	10130	10130	0
698	20240619	092000	36021330	10130	10150	10150	10130	304
699	20240619	091900	32936430	10140	10140	10140	10140	2
700	20240619	091800	32916150	10130	10130	10130	10130	1
701	20240619	091700	32906020	10170	10180	10180	10170	2
702	20240619	091600	32885670	10150	10150	10160	10150	311
703	20240619	091500	29727020	10110	10110	10110	10110	3
704	20240619	091400	29696690	10150	10160	10160	10110	239
705	20240619	091300	27278350	10160	10160	10160	10160	65
706	20240619	091200	26617950	10160	10150	10160	10150	89
707	20240619	091100	25714570	10150	10120	10150	10120	121
708	20240619	091000	24488490	10110	10090	10160	10090	175
709	20240619	090900	22720290	10130	10130	10130	10130	200
710	20240619	090800	20694290	10130	10100	10130	10100	275
711	20240619	090700	17914320	10100	10100	10100	10100	10
712	20240619	090600	17813320	10100	10070	10100	10030	219
713	20240619	090500	15613140	10100	10110	10110	10100	20
714	20240619	090400	15410990	10110	10090	10120	10020	679
715	20240619	090300	8565500	10130	10130	10160	10130	218
716	20240619	090200	6356950	10130	10130	10130	10130	0
717	20240619	090100	6356950	10130	10080	10130	10080	141
718	20240619	090000	4934420	10130	10070	10130	10070	490