KissMeData/215100/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	203900	816404180	5030	5030	5030	5030	2118
3	20240617	203800	816404180	5030	5030	5030	5030	0
4	20240617	203700	816404180	5030	5030	5030	5030	0
5	20240617	203600	816404180	5030	5030	5030	5030	0
6	20240617	203500	816404180	5030	5030	5030	5030	0
7	20240617	203400	816404180	5030	5030	5030	5030	0
8	20240617	203300	816404180	5030	5030	5030	5030	0
9	20240617	203200	816404180	5030	5030	5030	5030	0
10	20240617	203100	816404180	5030	5030	5030	5030	0
11	20240617	203000	816404180	5030	5030	5030	5030	0
12	20240617	202900	816404180	5030	5030	5030	5030	0
13	20240617	202800	816404180	5030	5030	5030	5030	0
14	20240617	202700	816404180	5030	5030	5030	5030	0
15	20240617	202600	816404180	5030	5030	5030	5030	0
16	20240617	202500	816404180	5030	5030	5030	5030	0
17	20240617	202400	816404180	5030	5030	5030	5030	0
18	20240617	202300	816404180	5030	5030	5030	5030	0
19	20240617	202200	816404180	5030	5030	5030	5030	0
20	20240617	202100	816404180	5030	5030	5030	5030	0
21	20240617	202000	816404180	5030	5030	5030	5030	0
22	20240617	201900	816404180	5030	5030	5030	5030	0
23	20240617	201800	816404180	5030	5030	5030	5030	0
24	20240617	201700	816404180	5030	5030	5030	5030	0
25	20240617	201600	816404180	5030	5030	5030	5030	0
26	20240617	201500	816404180	5030	5030	5030	5030	0
27	20240617	201400	816404180	5030	5030	5030	5030	0
28	20240617	201300	816404180	5030	5030	5030	5030	0
29	20240617	201200	816404180	5030	5030	5030	5030	0
30	20240617	201100	816404180	5030	5030	5030	5030	0
31	20240617	201000	816404180	5030	5030	5030	5030	0
32	20240617	200900	816404180	5030	5030	5030	5030	2118
33	20240617	200800	816404180	5030	5030	5030	5030	0
34	20240617	200700	816404180	5030	5030	5030	5030	0
35	20240617	200600	816404180	5030	5030	5030	5030	0
36	20240617	200500	816404180	5030	5030	5030	5030	0
37	20240617	200400	816404180	5030	5030	5030	5030	0
38	20240617	200300	816404180	5030	5030	5030	5030	0
39	20240617	200200	816404180	5030	5030	5030	5030	0
40	20240617	200100	816404180	5030	5030	5030	5030	0
41	20240617	200000	816404180	5030	5030	5030	5030	0
42	20240617	195900	816404180	5030	5030	5030	5030	0
43	20240617	195800	816404180	5030	5030	5030	5030	0
44	20240617	195700	816404180	5030	5030	5030	5030	0
45	20240617	195600	816404180	5030	5030	5030	5030	0
46	20240617	195500	816404180	5030	5030	5030	5030	0
47	20240617	195400	816404180	5030	5030	5030	5030	0
48	20240617	195300	816404180	5030	5030	5030	5030	0
49	20240617	195200	816404180	5030	5030	5030	5030	0
50	20240617	195100	816404180	5030	5030	5030	5030	0
51	20240617	195000	816404180	5030	5030	5030	5030	0
52	20240617	194900	816404180	5030	5030	5030	5030	0
53	20240617	194800	816404180	5030	5030	5030	5030	0
54	20240617	194700	816404180	5030	5030	5030	5030	0
55	20240617	194600	816404180	5030	5030	5030	5030	0
56	20240617	194500	816404180	5030	5030	5030	5030	0
57	20240617	194400	816404180	5030	5030	5030	5030	0
58	20240617	194300	816404180	5030	5030	5030	5030	0
59	20240617	194200	816404180	5030	5030	5030	5030	0
60	20240617	194100	816404180	5030	5030	5030	5030	0
61	20240617	194000	816404180	5030	5030	5030	5030	0
62	20240617	193900	816404180	5030	5030	5030	5030	2118
63	20240617	193800	816404180	5030	5030	5030	5030	0
64	20240617	193700	816404180	5030	5030	5030	5030	0
65	20240617	193600	816404180	5030	5030	5030	5030	0
66	20240617	193500	816404180	5030	5030	5030	5030	0
67	20240617	193400	816404180	5030	5030	5030	5030	0
68	20240617	193300	816404180	5030	5030	5030	5030	0
69	20240617	193200	816404180	5030	5030	5030	5030	0
70	20240617	193100	816404180	5030	5030	5030	5030	0
71	20240617	193000	816404180	5030	5030	5030	5030	0
72	20240617	192900	816404180	5030	5030	5030	5030	0
73	20240617	192800	816404180	5030	5030	5030	5030	0
74	20240617	192700	816404180	5030	5030	5030	5030	0
75	20240617	192600	816404180	5030	5030	5030	5030	0
76	20240617	192500	816404180	5030	5030	5030	5030	0
77	20240617	192400	816404180	5030	5030	5030	5030	0
78	20240617	192300	816404180	5030	5030	5030	5030	0
79	20240617	192200	816404180	5030	5030	5030	5030	0
80	20240617	192100	816404180	5030	5030	5030	5030	0
81	20240617	192000	816404180	5030	5030	5030	5030	0
82	20240617	191900	816404180	5030	5030	5030	5030	0
83	20240617	191800	816404180	5030	5030	5030	5030	0
84	20240617	191700	816404180	5030	5030	5030	5030	0
85	20240617	191600	816404180	5030	5030	5030	5030	0
86	20240617	191500	816404180	5030	5030	5030	5030	0
87	20240617	191400	816404180	5030	5030	5030	5030	0
88	20240617	191300	816404180	5030	5030	5030	5030	0
89	20240617	191200	816404180	5030	5030	5030	5030	0
90	20240617	191100	816404180	5030	5030	5030	5030	0
91	20240617	191000	816404180	5030	5030	5030	5030	0
92	20240617	190900	816404180	5030	5030	5030	5030	2118
93	20240617	190800	816404180	5030	5030	5030	5030	0
94	20240617	190700	816404180	5030	5030	5030	5030	0
95	20240617	190600	816404180	5030	5030	5030	5030	0
96	20240617	190500	816404180	5030	5030	5030	5030	0
97	20240617	190400	816404180	5030	5030	5030	5030	0
98	20240617	190300	816404180	5030	5030	5030	5030	0
99	20240617	190200	816404180	5030	5030	5030	5030	0
100	20240617	190100	816404180	5030	5030	5030	5030	0
101	20240617	190000	816404180	5030	5030	5030	5030	0
102	20240617	185900	816404180	5030	5030	5030	5030	0
103	20240617	185800	816404180	5030	5030	5030	5030	0
104	20240617	185700	816404180	5030	5030	5030	5030	0
105	20240617	185600	816404180	5030	5030	5030	5030	0
106	20240617	185500	816404180	5030	5030	5030	5030	0
107	20240617	185400	816404180	5030	5030	5030	5030	0
108	20240617	185300	816404180	5030	5030	5030	5030	0
109	20240617	185200	816404180	5030	5030	5030	5030	0
110	20240617	185100	816404180	5030	5030	5030	5030	0
111	20240617	185000	816404180	5030	5030	5030	5030	0
112	20240617	184900	816404180	5030	5030	5030	5030	0
113	20240617	184800	816404180	5030	5030	5030	5030	0
114	20240617	184700	816404180	5030	5030	5030	5030	0
115	20240617	184600	816404180	5030	5030	5030	5030	0
116	20240617	184500	816404180	5030	5030	5030	5030	0
117	20240617	184400	816404180	5030	5030	5030	5030	0
118	20240617	184300	816404180	5030	5030	5030	5030	0
119	20240617	184200	816404180	5030	5030	5030	5030	0
120	20240617	184100	816404180	5030	5030	5030	5030	0
121	20240617	184000	816404180	5030	5030	5030	5030	0
122	20240617	183900	816404180	5030	5030	5030	5030	2118
123	20240617	183800	816404180	5030	5030	5030	5030	0
124	20240617	183700	816404180	5030	5030	5030	5030	0
125	20240617	183600	816404180	5030	5030	5030	5030	0
126	20240617	183500	816404180	5030	5030	5030	5030	0
127	20240617	183400	816404180	5030	5030	5030	5030	0
128	20240617	183300	816404180	5030	5030	5030	5030	0
129	20240617	183200	816404180	5030	5030	5030	5030	0
130	20240617	183100	816404180	5030	5030	5030	5030	0
131	20240617	183000	816404180	5030	5030	5030	5030	0
132	20240617	182900	816404180	5030	5030	5030	5030	0
133	20240617	182800	816404180	5030	5030	5030	5030	0
134	20240617	182700	816404180	5030	5030	5030	5030	0
135	20240617	182600	816404180	5030	5030	5030	5030	0
136	20240617	182500	816404180	5030	5030	5030	5030	0
137	20240617	182400	816404180	5030	5030	5030	5030	0
138	20240617	182300	816404180	5030	5030	5030	5030	0
139	20240617	182200	816404180	5030	5030	5030	5030	0
140	20240617	182100	816404180	5030	5030	5030	5030	0
141	20240617	182000	816404180	5030	5030	5030	5030	0
142	20240617	181900	816404180	5030	5030	5030	5030	0
143	20240617	181800	816404180	5030	5030	5030	5030	0
144	20240617	181700	816404180	5030	5030	5030	5030	0
145	20240617	181600	816404180	5030	5030	5030	5030	0
146	20240617	181500	816404180	5030	5030	5030	5030	0
147	20240617	181400	816404180	5030	5030	5030	5030	0
148	20240617	181300	816404180	5030	5030	5030	5030	0
149	20240617	181200	816404180	5030	5030	5030	5030	0
150	20240617	181100	816404180	5030	5030	5030	5030	0
151	20240617	181000	816404180	5030	5030	5030	5030	0
152	20240617	180900	816404180	5030	5030	5030	5030	2118
153	20240617	180800	816404180	5030	5030	5030	5030	0
154	20240617	180700	816404180	5030	5030	5030	5030	0
155	20240617	180600	816404180	5030	5030	5030	5030	0
156	20240617	180500	816404180	5030	5030	5030	5030	0
157	20240617	180400	816404180	5030	5030	5030	5030	0
158	20240617	180300	816404180	5030	5030	5030	5030	0
159	20240617	180200	816404180	5030	5030	5030	5030	0
160	20240617	180100	816404180	5030	5030	5030	5030	0
161	20240617	180000	816404180	5030	5030	5030	5030	0
162	20240617	175900	816404180	5030	5030	5030	5030	0
163	20240617	175800	816404180	5030	5030	5030	5030	0
164	20240617	175700	816404180	5030	5030	5030	5030	0
165	20240617	175600	816404180	5030	5030	5030	5030	0
166	20240617	175500	816404180	5030	5030	5030	5030	0
167	20240617	175400	816404180	5030	5030	5030	5030	0
168	20240617	175300	816404180	5030	5030	5030	5030	0
169	20240617	175200	816404180	5030	5030	5030	5030	0
170	20240617	175100	816404180	5030	5030	5030	5030	0
171	20240617	175000	816404180	5030	5030	5030	5030	0
172	20240617	174900	816404180	5030	5030	5030	5030	0
173	20240617	174800	816404180	5030	5030	5030	5030	0
174	20240617	174700	816404180	5030	5030	5030	5030	0
175	20240617	174600	816404180	5030	5030	5030	5030	0
176	20240617	174500	816404180	5030	5030	5030	5030	0
177	20240617	174400	816404180	5030	5030	5030	5030	0
178	20240617	174300	816404180	5030	5030	5030	5030	0
179	20240617	174200	816404180	5030	5030	5030	5030	0
180	20240617	174100	816404180	5030	5030	5030	5030	0
181	20240617	174000	816404180	5030	5030	5030	5030	0
182	20240617	173900	816404180	5030	5030	5030	5030	2118
183	20240617	173800	816404180	5030	5030	5030	5030	0
184	20240617	173700	816404180	5030	5030	5030	5030	0
185	20240617	173600	816404180	5030	5030	5030	5030	0
186	20240617	173500	816404180	5030	5030	5030	5030	0
187	20240617	173400	816404180	5030	5030	5030	5030	0
188	20240617	173300	816404180	5030	5030	5030	5030	0
189	20240617	173200	816404180	5030	5030	5030	5030	0
190	20240617	173100	816404180	5030	5030	5030	5030	0
191	20240617	173000	816404180	5030	5030	5030	5030	0
192	20240617	172900	816404180	5030	5030	5030	5030	0
193	20240617	172800	816404180	5030	5030	5030	5030	0
194	20240617	172700	816404180	5030	5030	5030	5030	0
195	20240617	172600	816404180	5030	5030	5030	5030	0
196	20240617	172500	816404180	5030	5030	5030	5030	0
197	20240617	172400	816404180	5030	5030	5030	5030	0
198	20240617	172300	816404180	5030	5030	5030	5030	0
199	20240617	172200	816404180	5030	5030	5030	5030	0
200	20240617	172100	816404180	5030	5030	5030	5030	0
201	20240617	172000	816404180	5030	5030	5030	5030	0
202	20240617	171900	816404180	5030	5030	5030	5030	0
203	20240617	171800	816404180	5030	5030	5030	5030	0
204	20240617	171700	816404180	5030	5030	5030	5030	0
205	20240617	171600	816404180	5030	5030	5030	5030	0
206	20240617	171500	816404180	5030	5030	5030	5030	0
207	20240617	171400	816404180	5030	5030	5030	5030	0
208	20240617	171300	816404180	5030	5030	5030	5030	0
209	20240617	171200	816404180	5030	5030	5030	5030	0
210	20240617	171100	816404180	5030	5030	5030	5030	0
211	20240617	171000	816404180	5030	5030	5030	5030	0
212	20240617	170900	816404180	5030	5030	5030	5030	2118
213	20240617	170800	816404180	5030	5030	5030	5030	0
214	20240617	170700	816404180	5030	5030	5030	5030	0
215	20240617	170600	816404180	5030	5030	5030	5030	0
216	20240617	170500	816404180	5030	5030	5030	5030	0
217	20240617	170400	816404180	5030	5030	5030	5030	0
218	20240617	170300	816404180	5030	5030	5030	5030	0
219	20240617	170200	816404180	5030	5030	5030	5030	0
220	20240617	170100	816404180	5030	5030	5030	5030	0
221	20240617	170000	816404180	5030	5030	5030	5030	0
222	20240617	165900	816404180	5030	5030	5030	5030	0
223	20240617	165800	816404180	5030	5030	5030	5030	0
224	20240617	165700	816404180	5030	5030	5030	5030	0
225	20240617	165600	816404180	5030	5030	5030	5030	0
226	20240617	165500	816404180	5030	5030	5030	5030	0
227	20240617	165400	816404180	5030	5030	5030	5030	0
228	20240617	165300	816404180	5030	5030	5030	5030	0
229	20240617	165200	816404180	5030	5030	5030	5030	0
230	20240617	165100	816404180	5030	5030	5030	5030	0
231	20240617	165000	816404180	5030	5030	5030	5030	0
232	20240617	164900	816404180	5030	5030	5030	5030	0
233	20240617	164800	816404180	5030	5030	5030	5030	0
234	20240617	164700	816404180	5030	5030	5030	5030	0
235	20240617	164600	816404180	5030	5030	5030	5030	0
236	20240617	164500	816404180	5030	5030	5030	5030	0
237	20240617	164400	816404180	5030	5030	5030	5030	0
238	20240617	164300	816404180	5030	5030	5030	5030	0
239	20240617	164200	816404180	5030	5030	5030	5030	0
240	20240617	164100	816404180	5030	5030	5030	5030	0
241	20240617	164000	816404180	5030	5030	5030	5030	0
242	20240617	163900	816404180	5030	5030	5030	5030	2118
243	20240617	163800	816404180	5030	5030	5030	5030	0
244	20240617	163700	816404180	5030	5030	5030	5030	0
245	20240617	163600	816404180	5030	5030	5030	5030	0
246	20240617	163500	816404180	5030	5030	5030	5030	0
247	20240617	163400	816404180	5030	5030	5030	5030	0
248	20240617	163300	816404180	5030	5030	5030	5030	0
249	20240617	163200	816404180	5030	5030	5030	5030	0
250	20240617	163100	816404180	5030	5030	5030	5030	0
251	20240617	163000	816404180	5030	5030	5030	5030	0
252	20240617	162900	816404180	5030	5030	5030	5030	0
253	20240617	162800	816404180	5030	5030	5030	5030	0
254	20240617	162700	816404180	5030	5030	5030	5030	0
255	20240617	162600	816404180	5030	5030	5030	5030	0
256	20240617	162500	816404180	5030	5030	5030	5030	0
257	20240617	162400	816404180	5030	5030	5030	5030	0
258	20240617	162300	816404180	5030	5030	5030	5030	0
259	20240617	162200	816404180	5030	5030	5030	5030	0
260	20240617	162100	816404180	5030	5030	5030	5030	0
261	20240617	162000	816404180	5030	5030	5030	5030	0
262	20240617	161900	816404180	5030	5030	5030	5030	0
263	20240617	161800	816404180	5030	5030	5030	5030	0
264	20240617	161700	816404180	5030	5030	5030	5030	0
265	20240617	161600	816404180	5030	5030	5030	5030	0
266	20240617	161500	816404180	5030	5030	5030	5030	0
267	20240617	161400	816404180	5030	5030	5030	5030	0
268	20240617	161300	816404180	5030	5030	5030	5030	0
269	20240617	161200	816404180	5030	5030	5030	5030	0
270	20240617	161100	816404180	5030	5030	5030	5030	0
271	20240617	161000	816404180	5030	5030	5030	5030	0
272	20240617	160900	816404180	5030	5030	5030	5030	2118
273	20240617	160800	816404180	5030	5030	5030	5030	0
274	20240617	160700	816404180	5030	5030	5030	5030	0
275	20240617	160600	816404180	5030	5030	5030	5030	0
276	20240617	160500	816404180	5030	5030	5030	5030	0
277	20240617	160400	816404180	5030	5030	5030	5030	0
278	20240617	160300	816404180	5030	5030	5030	5030	0
279	20240617	160200	816404180	5030	5030	5030	5030	0
280	20240617	160100	816404180	5030	5030	5030	5030	0
281	20240617	160000	816404180	5030	5030	5030	5030	0
282	20240617	155900	816404180	5030	5030	5030	5030	0
283	20240617	155800	816404180	5030	5030	5030	5030	0
284	20240617	155700	816404180	5030	5030	5030	5030	0
285	20240617	155600	816404180	5030	5030	5030	5030	0
286	20240617	155500	816404180	5030	5030	5030	5030	0
287	20240617	155400	816404180	5030	5030	5030	5030	0
288	20240617	155300	816404180	5030	5030	5030	5030	0
289	20240617	155200	816404180	5030	5030	5030	5030	0
290	20240617	155100	816404180	5030	5030	5030	5030	0
291	20240617	155000	816404180	5030	5030	5030	5030	0
292	20240617	154900	816404180	5030	5030	5030	5030	0
293	20240617	154800	816404180	5030	5030	5030	5030	0
294	20240617	154700	816404180	5030	5030	5030	5030	0
295	20240617	154600	816404180	5030	5030	5030	5030	0
296	20240617	154500	816404180	5030	5030	5030	5030	0
297	20240617	154400	816404180	5030	5030	5030	5030	0
298	20240617	154300	816404180	5030	5030	5030	5030	0
299	20240617	154200	816404180	5030	5030	5030	5030	0
300	20240617	154100	816404180	5030	5030	5030	5030	0
301	20240617	154000	816404180	5030	5030	5030	5030	0
302	20240617	153900	816404180	5030	5030	5030	5030	2118
303	20240617	153800	816404180	5030	5030	5030	5030	0
304	20240617	153700	816404180	5030	5030	5030	5030	0
305	20240617	153600	816404180	5030	5030	5030	5030	0
306	20240617	153500	816404180	5030	5030	5030	5030	0
307	20240617	153400	816404180	5030	5030	5030	5030	0
308	20240617	153300	816404180	5030	5030	5030	5030	0
309	20240617	153200	816404180	5030	5030	5030	5030	0
310	20240617	153100	816404180	5030	5030	5030	5030	0
311	20240617	153000	816404180	5030	5030	5030	5030	2118
312	20240617	152900	805750640	5030	5030	5030	5030	0
313	20240617	152800	805750640	5030	5030	5030	5030	0
314	20240617	152700	805750640	5030	5030	5030	5030	0
315	20240617	152600	805750640	5030	5030	5030	5030	0
316	20240617	152500	805750640	5030	5030	5030	5030	0
317	20240617	152400	805750640	5030	5030	5030	5030	0
318	20240617	152300	805750640	5030	5030	5030	5030	0
319	20240617	152200	805750640	5030	5030	5030	5030	0
320	20240617	152100	805750640	5030	5030	5030	5030	0
321	20240617	152000	805750640	5030	5030	5030	5030	0
322	20240617	151900	805750640	5030	5040	5040	5030	240
323	20240617	151800	804542040	5040	5030	5040	5030	855
324	20240617	151700	800241140	5040	5030	5040	5030	909
325	20240617	151600	795665870	5040	5030	5040	5030	562
326	20240617	151500	792834740	5040	5040	5040	5040	2
327	20240617	151400	792824660	5040	5040	5040	5040	67
328	20240617	151300	792486980	5040	5030	5040	5030	1410
329	20240617	151200	785393630	5030	5030	5030	5030	210
330	20240617	151100	784337330	5030	5040	5040	5030	339
331	20240617	151000	782631170	5030	5030	5040	5030	766
332	20240617	150900	778778160	5030	5030	5030	5030	200
333	20240617	150800	777772160	5040	5030	5040	5030	14
334	20240617	150700	777701690	5030	5030	5030	5030	10
335	20240617	150600	777651390	5030	5030	5030	5030	40
336	20240617	150500	777450190	5030	5040	5040	5030	326
337	20240617	150400	775810110	5040	5030	5040	5030	201
338	20240617	150300	774799030	5040	5040	5040	5040	10
339	20240617	150200	774748630	5040	5040	5040	5040	189
340	20240617	150100	773796070	5030	5040	5040	5030	650
341	20240617	150000	770523320	5030	5030	5030	5030	737
342	20240617	145900	766816210	5030	5040	5040	5030	85
343	20240617	145800	766388610	5040	5040	5040	5040	146
344	20240617	145700	765652770	5040	5040	5040	5040	117
345	20240617	145600	765063090	5030	5040	5040	5030	1025
346	20240617	145500	759900090	5050	5040	5050	5040	85
347	20240617	145400	759470940	5050	5050	5050	5050	54
348	20240617	145300	759198240	5050	5050	5050	5050	3
349	20240617	145200	759183090	5050	5050	5050	5050	78
350	20240617	145100	758789190	5050	5050	5050	5050	100
351	20240617	145000	758284190	5050	5040	5050	5040	23
352	20240617	144900	758168240	5040	5040	5040	5040	118
353	20240617	144800	757573520	5050	5050	5050	5050	189
354	20240617	144700	756619070	5050	5050	5050	5050	0
355	20240617	144600	756619070	5050	5050	5050	5050	15
356	20240617	144500	756543320	5040	5040	5040	5040	284
357	20240617	144400	755111960	5060	5060	5060	5060	1
358	20240617	144300	755106900	5040	5050	5050	5040	110
359	20240617	144200	754552000	5040	5040	5040	5040	1000
360	20240617	144100	749512000	5050	5050	5050	5050	11
361	20240617	144000	749456450	5050	5050	5050	5040	870
362	20240617	143900	745067530	5060	5050	5060	5050	19
363	20240617	143800	744971570	5050	5050	5050	5050	522
364	20240617	143700	742335470	5050	5050	5050	5040	434
365	20240617	143600	740144860	5040	5040	5040	5040	102
366	20240617	143500	739630780	5040	5040	5040	5040	425
367	20240617	143400	737488780	5040	5040	5040	5040	10
368	20240617	143300	737438380	5020	5020	5020	5020	1
369	20240617	143200	737433360	5020	5020	5020	5020	3379
370	20240617	143100	720470780	5020	5030	5030	5020	536
371	20240617	143000	717775520	5030	5030	5030	5030	1
372	20240617	142900	717770490	5030	5030	5030	5030	350
373	20240617	142800	716009990	5030	5030	5030	5030	297
374	20240617	142700	714516080	5040	5040	5040	5040	2
375	20240617	142600	714506000	5040	5040	5040	5040	1
376	20240617	142500	714500960	5040	5030	5040	5030	242
377	20240617	142400	713283680	5040	5040	5040	5040	2
378	20240617	142300	713273600	5040	5040	5040	5040	3
379	20240617	142200	713258480	5030	5030	5030	5030	1072
380	20240617	142100	707866320	5040	5040	5040	5040	7
381	20240617	142000	707831040	5030	5030	5030	5030	97
382	20240617	141900	707343130	5040	5040	5040	5040	5
383	20240617	141800	707317930	5040	5040	5040	5040	1
384	20240617	141700	707312890	5030	5040	5040	5030	7
385	20240617	141600	707277670	5030	5030	5030	5030	100
386	20240617	141500	706774670	5030	5030	5030	5030	12
387	20240617	141400	706714310	5040	5040	5040	5040	3
388	20240617	141300	706699190	5030	5030	5030	5030	0
389	20240617	141200	706699190	5030	5030	5030	5030	201
390	20240617	141100	705688160	5030	5040	5040	5030	126
391	20240617	141000	705053780	5040	5040	5040	5040	41
392	20240617	140900	704847140	5040	5030	5040	5030	764
393	20240617	140800	701004210	5040	5040	5040	5040	13
394	20240617	140700	700938690	5040	5040	5040	5040	1
395	20240617	140600	700933650	5040	5040	5040	5040	13
396	20240617	140500	700868130	5040	5040	5040	5040	253
397	20240617	140400	699593010	5040	5040	5040	5040	10
398	20240617	140300	699542610	5040	5040	5040	5040	5
399	20240617	140200	699517410	5040	5040	5040	5040	80
400	20240617	140100	699114210	5030	5030	5030	5030	52
401	20240617	140000	698852650	5030	5030	5030	5030	70
402	20240617	135900	698500550	5040	5040	5040	5040	7
403	20240617	135800	698465270	5030	5030	5030	5030	2
404	20240617	135700	698455210	5030	5030	5030	5030	0
405	20240617	135600	698455210	5030	5030	5030	5030	70
406	20240617	135500	698103110	5040	5040	5040	5040	0
407	20240617	135400	698103110	5040	5040	5040	5040	0
408	20240617	135300	698103110	5040	5040	5040	5040	11
409	20240617	135200	698047670	5030	5050	5050	5030	329
410	20240617	135100	696391580	5050	5040	5050	5040	31
411	20240617	135000	696235040	5050	5040	5050	5040	38
412	20240617	134900	696043510	5040	5040	5040	5040	24
413	20240617	134800	695922550	5040	5040	5040	5040	249
414	20240617	134700	694667590	5040	5040	5040	5040	251
415	20240617	134600	693402550	5040	5040	5040	5040	29
416	20240617	134500	693256390	5040	5040	5040	5040	4
417	20240617	134400	693236230	5040	5040	5050	5030	788
418	20240617	134300	689264710	5040	5040	5040	5040	1
419	20240617	134200	689259670	5050	5050	5050	5050	0
420	20240617	134100	689259670	5050	5050	5050	5050	20
421	20240617	134000	689158670	5050	5050	5050	5050	16
422	20240617	133900	689077870	5040	5050	5050	5040	72
423	20240617	133800	688714970	5050	5050	5050	5050	1
424	20240617	133700	688709920	5040	5040	5040	5040	1
425	20240617	133600	688704880	5050	5050	5050	5050	118
426	20240617	133500	688108980	5060	5060	5060	5060	0
427	20240617	133400	688108980	5060	5060	5060	5060	0
428	20240617	133300	688108980	5060	5060	5060	5060	25
429	20240617	133200	687982480	5060	5050	5060	5050	36
430	20240617	133100	687800480	5040	5040	5040	5040	0
431	20240617	133000	687800480	5040	5050	5050	5040	111
432	20240617	132900	687241030	5030	5030	5030	5030	73
433	20240617	132800	686873840	5030	5030	5030	5030	2000
434	20240617	132700	676813840	5030	5030	5030	5030	325
435	20240617	132600	675179090	5030	5040	5050	5030	272
436	20240617	132500	673810410	5040	5040	5040	5040	24
437	20240617	132400	673689450	5050	5050	5050	5050	19
438	20240617	132300	673593500	5030	5060	5060	5020	13003
439	20240617	132200	608231710	5060	5060	5060	5060	0
440	20240617	132100	608231710	5060	5060	5060	5060	150
441	20240617	132000	607472710	5050	5060	5060	5050	330
442	20240617	131900	605806190	5050	5050	5050	5050	28
443	20240617	131800	605664790	5050	5060	5060	5050	20
444	20240617	131700	605563690	5060	5050	5060	5050	30
445	20240617	131600	605411940	5060	5060	5060	5050	267
446	20240617	131500	604063060	5060	5060	5060	5060	0
447	20240617	131400	604063060	5060	5060	5060	5060	0
448	20240617	131300	604063060	5060	5050	5060	5050	202
449	20240617	131200	603042460	5050	5050	5050	5050	400
450	20240617	131100	601022460	5060	5060	5060	5060	156
451	20240617	131000	600233100	5060	5060	5060	5060	323
452	20240617	130900	598598720	5060	5060	5060	5060	0
453	20240617	130800	598598720	5060	5060	5060	5060	12
454	20240617	130700	598538000	5060	5060	5060	5060	0
455	20240617	130600	598538000	5060	5060	5060	5060	17
456	20240617	130500	598451980	5060	5060	5060	5060	39
457	20240617	130400	598254640	5060	5060	5060	5060	0
458	20240617	130300	598254640	5060	5060	5060	5060	0
459	20240617	130200	598254640	5060	5060	5060	5060	100
460	20240617	130100	597748640	5050	5040	5050	5040	9
461	20240617	130000	597703240	5060	5060	5060	5060	0
462	20240617	125900	597703240	5060	5040	5060	5040	14
463	20240617	125800	597632660	5040	5040	5040	5040	0
464	20240617	125700	597632660	5040	5040	5040	5030	4400
465	20240617	125600	575458620	5030	5030	5030	5030	2
466	20240617	125500	575448560	5020	5040	5040	5020	940
467	20240617	125400	570717810	5030	5030	5030	5030	25
468	20240617	125300	570592060	5030	5030	5030	5030	113
469	20240617	125200	570023670	5030	5030	5030	5030	1442
470	20240617	125100	562770410	5030	5030	5040	5030	325
471	20240617	125000	561135650	5070	5040	5070	5030	301
472	20240617	124900	559620480	5040	5040	5040	5040	1043
473	20240617	124800	554363760	5040	5040	5040	5040	10
474	20240617	124700	554313360	5040	5040	5040	5040	29
475	20240617	124600	554167200	5040	5040	5040	5030	1218
476	20240617	124500	548038480	5040	5050	5050	5040	817
477	20240617	124400	543919940	5050	5050	5050	5050	0
478	20240617	124300	543919940	5050	5050	5050	5050	35
479	20240617	124200	543743190	5050	5050	5050	5050	584
480	20240617	124100	540793990	5050	5050	5050	5050	1
481	20240617	124000	540788940	5050	5050	5050	5050	9
482	20240617	123900	540743490	5050	5050	5050	5050	0
483	20240617	123800	540743490	5050	5050	5050	5050	88
484	20240617	123700	540299090	5050	5050	5050	5050	0
485	20240617	123600	540299090	5050	5050	5050	5050	11
486	20240617	123500	540243540	5060	5060	5060	5060	21
487	20240617	123400	540137280	5060	5050	5060	5040	627
488	20240617	123300	536975120	5050	5050	5050	5050	0
489	20240617	123200	536975120	5050	5050	5050	5050	0
490	20240617	123100	536975120	5050	5050	5070	5050	176
491	20240617	123000	536086300	5040	5050	5050	5040	105
492	20240617	122900	535557050	5070	5050	5070	5050	151
493	20240617	122800	534794480	5050	5050	5060	5050	189
494	20240617	122700	533839930	5040	5040	5040	5040	450
495	20240617	122600	531571930	5050	5050	5050	5050	352
496	20240617	122500	529794330	5040	5040	5040	5040	0
497	20240617	122400	529794330	5040	5040	5040	5040	552
498	20240617	122300	527012250	5050	5050	5050	5050	99
499	20240617	122200	526512300	5050	5050	5050	5050	270
500	20240617	122100	525148800	5040	5040	5040	5040	0
501	20240617	122000	525148800	5040	5040	5040	5040	0
502	20240617	121900	525148800	5040	5040	5040	5040	894
503	20240617	121800	520643040	5040	5040	5040	5040	0
504	20240617	121700	520643040	5040	5040	5040	5040	1
505	20240617	121600	520638000	5040	5040	5040	5040	10
506	20240617	121500	520587600	5030	5030	5030	5030	336
507	20240617	121400	518897520	5030	5040	5040	5030	60
508	20240617	121300	518595220	5030	5040	5040	5030	163
509	20240617	121200	517775200	5040	5030	5040	5030	102
510	20240617	121100	517262120	5030	5030	5030	5030	47
511	20240617	121000	517025710	5020	5020	5020	5020	10
512	20240617	120900	516975510	5020	5020	5020	5020	0
513	20240617	120800	516975510	5020	5040	5040	5020	103
514	20240617	120700	516457420	5040	5040	5040	5040	1
515	20240617	120600	516452380	5030	5030	5030	5030	450
516	20240617	120500	514188880	5030	5030	5030	5030	0
517	20240617	120400	514188880	5030	5030	5030	5030	0
518	20240617	120300	514188880	5030	5040	5040	5030	101
519	20240617	120200	513680060	5040	5040	5040	5040	20
520	20240617	120100	513579260	5040	5040	5040	5040	0
521	20240617	120000	513579260	5040	5040	5040	5030	169
522	20240617	115900	512728100	5040	5030	5040	5020	102
523	20240617	115800	512215580	5020	5020	5020	5020	198
524	20240617	115700	511221620	5020	5020	5020	5020	33
525	20240617	115600	511055960	5020	5040	5040	5020	1333
526	20240617	115500	504364110	5020	5050	5050	5020	1025
527	20240617	115400	499209010	5050	5040	5050	5040	20
528	20240617	115300	499108110	5040	5050	5050	5040	13
529	20240617	115200	499042510	5050	5050	5050	5050	6
530	20240617	115100	499012210	5050	5050	5050	5050	3
531	20240617	115000	498997060	5050	5050	5050	5050	2
532	20240617	114900	498986960	5040	5040	5040	5040	102
533	20240617	114800	498472880	5050	5050	5050	5050	0
534	20240617	114700	498472880	5050	5050	5050	5050	102
535	20240617	114600	497957780	5050	5050	5050	5010	21293
536	20240617	114500	390936850	5050	5060	5060	5050	79
537	20240617	114400	390537810	5060	5080	5080	5060	8
538	20240617	114300	390497310	5070	5070	5070	5070	0
539	20240617	114200	390497310	5070	5070	5070	5070	235
540	20240617	114100	389305860	5070	5070	5070	5070	0
541	20240617	114000	389305860	5070	5070	5070	5070	389
542	20240617	113900	387333630	5070	5060	5070	5060	27
543	20240617	113800	387196910	5080	5080	5080	5050	222
544	20240617	113700	386069270	5080	5080	5080	5080	177
545	20240617	113600	385170110	5080	5040	5080	5030	863
546	20240617	113500	380813900	5040	5040	5040	5030	2525
547	20240617	113400	368097640	5040	5060	5060	5040	177
548	20240617	113300	367204050	5060	5060	5060	5060	23
549	20240617	113200	367087670	5050	5050	5050	5050	284
550	20240617	113100	365653470	5050	5050	5050	5050	22
551	20240617	113000	365542370	5050	5050	5050	5050	1870
552	20240617	112900	356098870	5050	5050	5050	5050	503
553	20240617	112800	353558720	5050	5060	5060	5050	5483
554	20240617	112700	325833370	5080	5080	5080	5080	0
555	20240617	112600	325833370	5080	5080	5080	5080	5
556	20240617	112500	325807970	5060	5060	5060	5060	276
557	20240617	112400	324411410	5060	5070	5070	5060	1219
558	20240617	112300	318234150	5070	5070	5070	5070	203
559	20240617	112200	317204940	5070	5070	5070	5070	200
560	20240617	112100	316190940	5090	5090	5090	5090	0
561	20240617	112000	316190940	5090	5090	5090	5090	0
562	20240617	111900	316190940	5090	5060	5090	5060	398
563	20240617	111800	314176860	5070	5070	5070	5070	0
564	20240617	111700	314176860	5070	5070	5070	5070	105
565	20240617	111600	313644510	5070	5070	5070	5070	2
566	20240617	111500	313634370	5090	5090	5090	5090	1
567	20240617	111400	313629280	5100	5100	5100	5100	1
568	20240617	111300	313624180	5060	5060	5060	5060	6
569	20240617	111200	313593820	5100	5070	5100	5070	2683
570	20240617	111100	299984250	5070	5070	5070	5070	0
571	20240617	111000	299984250	5070	5070	5070	5070	0
572	20240617	110900	299984250	5070	5080	5080	5070	642
573	20240617	110800	296728820	5080	5080	5080	5080	50
574	20240617	110700	296474820	5080	5080	5080	5080	50
575	20240617	110600	296220820	5080	5080	5080	5080	519
576	20240617	110500	293584300	5070	5080	5080	5070	30
577	20240617	110400	293432000	5080	5080	5080	5070	65
578	20240617	110300	293102300	5080	5080	5080	5080	296
579	20240617	110200	291598620	5070	5070	5070	5070	136
580	20240617	110100	290909100	5070	5070	5070	5070	3
581	20240617	110000	290893890	5080	5080	5080	5080	7
582	20240617	105900	290858330	5080	5080	5080	5080	4
583	20240617	105800	290838010	5080	5080	5080	5080	19
584	20240617	105700	290741490	5080	5080	5080	5080	4
585	20240617	105600	290721170	5070	5070	5070	5070	83
586	20240617	105500	290300360	5070	5070	5070	5070	1
587	20240617	105400	290295290	5090	5090	5090	5090	1110
588	20240617	105300	284645390	5090	5090	5090	5090	20
589	20240617	105200	284543590	5070	5070	5070	5070	158
590	20240617	105100	283742530	5070	5090	5090	5070	324
591	20240617	105000	282093390	5090	5090	5090	5090	10
592	20240617	104900	282042490	5090	5070	5090	5070	2
593	20240617	104800	282032330	5060	5060	5090	5060	1119
594	20240617	104700	276370020	5060	5060	5060	5060	1
595	20240617	104600	276364960	5060	5060	5060	5060	17
596	20240617	104500	276278940	5070	5080	5100	5070	179
597	20240617	104400	275368390	5070	5070	5070	5070	501
598	20240617	104300	272828320	5070	5080	5080	5070	1085
599	20240617	104200	267327350	5080	5070	5080	5070	825
600	20240617	104100	263139600	5070	5070	5070	5070	163
601	20240617	104000	262313190	5070	5070	5070	5070	68
602	20240617	103900	261968430	5070	5080	5080	5070	467
603	20240617	103800	259599940	5080	5080	5080	5080	12
604	20240617	103700	259538980	5080	5080	5080	5070	44
605	20240617	103600	259315640	5070	5070	5070	5070	512
606	20240617	103500	256719800	5070	5070	5070	5070	411
607	20240617	103400	254636030	5080	5080	5080	5080	69
608	20240617	103300	254285510	5070	5070	5070	5070	1001
609	20240617	103200	249210440	5070	5080	5090	5070	1123
610	20240617	103100	243507560	5080	5080	5080	5080	106
611	20240617	103000	242969080	5080	5080	5080	5080	1427
612	20240617	102900	235719920	5090	5090	5090	5090	220
613	20240617	102800	234600120	5090	5090	5090	5090	49
614	20240617	102700	234350710	5090	5090	5090	5090	1
615	20240617	102600	234345620	5080	5080	5080	5080	182
616	20240617	102500	233421060	5090	5090	5090	5090	37
617	20240617	102400	233232730	5090	5090	5090	5080	130
618	20240617	102300	232572030	5090	5090	5090	5090	1
619	20240617	102200	232566940	5080	5090	5090	5080	2
620	20240617	102100	232556770	5090	5090	5090	5080	640
621	20240617	102000	229299660	5090	5090	5090	5090	5
622	20240617	101900	229274210	5080	5090	5090	5080	28
623	20240617	101800	229131870	5080	5090	5090	5080	144
624	20240617	101700	228400250	5080	5080	5080	5080	571
625	20240617	101600	225499570	5080	5080	5080	5080	0
626	20240617	101500	225499570	5080	5090	5090	5080	758
627	20240617	101400	221646350	5080	5090	5090	5080	502
628	20240617	101300	219096130	5080	5100	5100	5080	809
629	20240617	101200	214983550	5100	5100	5100	5090	601
630	20240617	101100	211919450	5100	5100	5100	5100	8
631	20240617	101000	211878650	5100	5100	5100	5100	20
632	20240617	100900	211776650	5100	5100	5100	5100	96
633	20240617	100800	211287050	5090	5100	5100	5090	704
634	20240617	100700	207700310	5100	5100	5100	5090	252
635	20240617	100600	206417570	5100	5090	5100	5090	19
636	20240617	100500	206320780	5100	5100	5100	5100	206
637	20240617	100400	205270180	5100	5090	5100	5090	128
638	20240617	100300	204618400	5100	5100	5100	5100	13
639	20240617	100200	204552100	5090	5100	5100	5090	413
640	20240617	100100	202448950	5100	5100	5100	5100	16
641	20240617	100000	202367350	5100	5080	5100	5080	58
642	20240617	095900	202072250	5080	5080	5080	5080	0
643	20240617	095800	202072250	5080	5090	5090	5080	1062
644	20240617	095700	196676160	5080	5080	5080	5080	0
645	20240617	095600	196676160	5080	5080	5090	5080	669
646	20240617	095500	193275790	5090	5100	5100	5090	502
647	20240617	095400	190720400	5100	5100	5100	5100	300
648	20240617	095300	189190400	5100	5080	5100	5080	551
649	20240617	095200	186385100	5080	5100	5100	5080	204
650	20240617	095100	185348580	5100	5100	5110	5080	258
651	20240617	095000	184036140	5100	5110	5110	5100	96
652	20240617	094900	183546490	5110	5110	5110	5110	81
653	20240617	094800	183132580	5110	5110	5110	5110	14
654	20240617	094700	183061040	5100	5100	5100	5100	58
655	20240617	094600	182765240	5100	5090	5100	5090	1114
656	20240617	094500	177094840	5090	5090	5090	5090	9
657	20240617	094400	177049030	5090	5090	5090	5090	1
658	20240617	094300	177043940	5090	5090	5090	5090	203
659	20240617	094200	176010670	5090	5110	5110	5080	883
660	20240617	094100	171507400	5110	5120	5120	5110	650
661	20240617	094000	168179900	5120	5120	5120	5120	100
662	20240617	093900	167667900	5120	5120	5120	5120	17
663	20240617	093800	167580860	5120	5120	5120	5120	100
664	20240617	093700	167068860	5120	5090	5120	5080	215
665	20240617	093600	165975830	5080	5090	5090	5080	1001
666	20240617	093500	160888110	5090	5090	5090	5090	120
667	20240617	093400	160277310	5090	5100	5100	5090	170
668	20240617	093300	159411010	5090	5090	5090	5080	737
669	20240617	093200	155663820	5090	5090	5090	5090	128
670	20240617	093100	155012300	5080	5090	5090	5080	1010
671	20240617	093000	149880700	5090	5090	5090	5090	500
672	20240617	092900	147335700	5090	5100	5100	5090	137
673	20240617	092800	146637010	5100	5090	5100	5090	501
674	20240617	092700	144086910	5090	5110	5110	5090	104
675	20240617	092600	143556870	5100	5100	5110	5100	568
676	20240617	092500	140659390	5100	5120	5130	5100	1373
677	20240617	092400	133646970	5120	5110	5120	5100	396
678	20240617	092300	131626240	5110	5110	5110	5110	516
679	20240617	092200	128989480	5110	5120	5120	5110	266
680	20240617	092100	127627570	5120	5130	5130	5120	592
681	20240617	092000	124594930	5130	5130	5140	5130	492
682	20240617	091900	122069730	5130	5120	5130	5110	719
683	20240617	091800	118381820	5120	5120	5120	5120	194
684	20240617	091700	117388540	5110	5090	5110	5090	2020
685	20240617	091600	107097070	5090	5090	5090	5090	166
686	20240617	091500	106252130	5090	5090	5100	5090	1120
687	20240617	091400	100551310	5090	5090	5090	5090	45
688	20240617	091300	100322260	5080	5080	5090	5070	1971
689	20240617	091200	90323710	5080	5080	5080	5080	245
690	20240617	091100	89079110	5070	5080	5080	5070	2078
691	20240617	091000	78530680	5090	5100	5100	5090	540
692	20240617	090900	75781080	5090	5090	5100	5090	1681
693	20240617	090800	67208270	5100	5120	5120	5100	845
694	20240617	090700	62892070	5130	5140	5140	5130	844
695	20240617	090600	58560770	5130	5130	5130	5130	921
696	20240617	090500	53836040	5130	5140	5140	5130	1422
697	20240617	090400	46527010	5130	5120	5140	5120	1346
698	20240617	090300	39615250	5130	5090	5130	5090	1374
699	20240617	090200	32577100	5090	5100	5110	5090	1862
700	20240617	090100	23090800	5110	5100	5110	5100	353
701	20240617	090000	21290490	5130	5120	5130	5100	4028