KissMeData/094820/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	200200	976366020	12350	12350	12350	12350	2033
3	20240617	200100	976366020	12350	12350	12350	12350	0
4	20240617	200000	976366020	12350	12350	12350	12350	0
5	20240617	195900	976366020	12350	12350	12350	12350	0
6	20240617	195800	976366020	12350	12350	12350	12350	0
7	20240617	195700	976366020	12350	12350	12350	12350	0
8	20240617	195600	976366020	12350	12350	12350	12350	0
9	20240617	195500	976366020	12350	12350	12350	12350	0
10	20240617	195400	976366020	12350	12350	12350	12350	0
11	20240617	195300	976366020	12350	12350	12350	12350	0
12	20240617	195200	976366020	12350	12350	12350	12350	0
13	20240617	195100	976366020	12350	12350	12350	12350	0
14	20240617	195000	976366020	12350	12350	12350	12350	0
15	20240617	194900	976366020	12350	12350	12350	12350	0
16	20240617	194800	976366020	12350	12350	12350	12350	0
17	20240617	194700	976366020	12350	12350	12350	12350	0
18	20240617	194600	976366020	12350	12350	12350	12350	0
19	20240617	194500	976366020	12350	12350	12350	12350	0
20	20240617	194400	976366020	12350	12350	12350	12350	0
21	20240617	194300	976366020	12350	12350	12350	12350	0
22	20240617	194200	976366020	12350	12350	12350	12350	0
23	20240617	194100	976366020	12350	12350	12350	12350	0
24	20240617	194000	976366020	12350	12350	12350	12350	0
25	20240617	193900	976366020	12350	12350	12350	12350	0
26	20240617	193800	976366020	12350	12350	12350	12350	0
27	20240617	193700	976366020	12350	12350	12350	12350	0
28	20240617	193600	976366020	12350	12350	12350	12350	0
29	20240617	193500	976366020	12350	12350	12350	12350	0
30	20240617	193400	976366020	12350	12350	12350	12350	0
31	20240617	193300	976366020	12350	12350	12350	12350	0
32	20240617	193200	976366020	12350	12350	12350	12350	2033
33	20240617	193100	976366020	12350	12350	12350	12350	0
34	20240617	193000	976366020	12350	12350	12350	12350	0
35	20240617	192900	976366020	12350	12350	12350	12350	0
36	20240617	192800	976366020	12350	12350	12350	12350	0
37	20240617	192700	976366020	12350	12350	12350	12350	0
38	20240617	192600	976366020	12350	12350	12350	12350	0
39	20240617	192500	976366020	12350	12350	12350	12350	0
40	20240617	192400	976366020	12350	12350	12350	12350	0
41	20240617	192300	976366020	12350	12350	12350	12350	0
42	20240617	192200	976366020	12350	12350	12350	12350	0
43	20240617	192100	976366020	12350	12350	12350	12350	0
44	20240617	192000	976366020	12350	12350	12350	12350	0
45	20240617	191900	976366020	12350	12350	12350	12350	0
46	20240617	191800	976366020	12350	12350	12350	12350	0
47	20240617	191700	976366020	12350	12350	12350	12350	0
48	20240617	191600	976366020	12350	12350	12350	12350	0
49	20240617	191500	976366020	12350	12350	12350	12350	0
50	20240617	191400	976366020	12350	12350	12350	12350	0
51	20240617	191300	976366020	12350	12350	12350	12350	0
52	20240617	191200	976366020	12350	12350	12350	12350	0
53	20240617	191100	976366020	12350	12350	12350	12350	0
54	20240617	191000	976366020	12350	12350	12350	12350	0
55	20240617	190900	976366020	12350	12350	12350	12350	0
56	20240617	190800	976366020	12350	12350	12350	12350	0
57	20240617	190700	976366020	12350	12350	12350	12350	0
58	20240617	190600	976366020	12350	12350	12350	12350	0
59	20240617	190500	976366020	12350	12350	12350	12350	0
60	20240617	190400	976366020	12350	12350	12350	12350	0
61	20240617	190300	976366020	12350	12350	12350	12350	0
62	20240617	190200	976366020	12350	12350	12350	12350	2033
63	20240617	190100	976366020	12350	12350	12350	12350	0
64	20240617	190000	976366020	12350	12350	12350	12350	0
65	20240617	185900	976366020	12350	12350	12350	12350	0
66	20240617	185800	976366020	12350	12350	12350	12350	0
67	20240617	185700	976366020	12350	12350	12350	12350	0
68	20240617	185600	976366020	12350	12350	12350	12350	0
69	20240617	185500	976366020	12350	12350	12350	12350	0
70	20240617	185400	976366020	12350	12350	12350	12350	0
71	20240617	185300	976366020	12350	12350	12350	12350	0
72	20240617	185200	976366020	12350	12350	12350	12350	0
73	20240617	185100	976366020	12350	12350	12350	12350	0
74	20240617	185000	976366020	12350	12350	12350	12350	0
75	20240617	184900	976366020	12350	12350	12350	12350	0
76	20240617	184800	976366020	12350	12350	12350	12350	0
77	20240617	184700	976366020	12350	12350	12350	12350	0
78	20240617	184600	976366020	12350	12350	12350	12350	0
79	20240617	184500	976366020	12350	12350	12350	12350	0
80	20240617	184400	976366020	12350	12350	12350	12350	0
81	20240617	184300	976366020	12350	12350	12350	12350	0
82	20240617	184200	976366020	12350	12350	12350	12350	0
83	20240617	184100	976366020	12350	12350	12350	12350	0
84	20240617	184000	976366020	12350	12350	12350	12350	0
85	20240617	183900	976366020	12350	12350	12350	12350	0
86	20240617	183800	976366020	12350	12350	12350	12350	0
87	20240617	183700	976366020	12350	12350	12350	12350	0
88	20240617	183600	976366020	12350	12350	12350	12350	0
89	20240617	183500	976366020	12350	12350	12350	12350	0
90	20240617	183400	976366020	12350	12350	12350	12350	0
91	20240617	183300	976366020	12350	12350	12350	12350	0
92	20240617	183200	976366020	12350	12350	12350	12350	2033
93	20240617	183100	976366020	12350	12350	12350	12350	0
94	20240617	183000	976366020	12350	12350	12350	12350	0
95	20240617	182900	976366020	12350	12350	12350	12350	0
96	20240617	182800	976366020	12350	12350	12350	12350	0
97	20240617	182700	976366020	12350	12350	12350	12350	0
98	20240617	182600	976366020	12350	12350	12350	12350	0
99	20240617	182500	976366020	12350	12350	12350	12350	0
100	20240617	182400	976366020	12350	12350	12350	12350	0
101	20240617	182300	976366020	12350	12350	12350	12350	0
102	20240617	182200	976366020	12350	12350	12350	12350	0
103	20240617	182100	976366020	12350	12350	12350	12350	0
104	20240617	182000	976366020	12350	12350	12350	12350	0
105	20240617	181900	976366020	12350	12350	12350	12350	0
106	20240617	181800	976366020	12350	12350	12350	12350	0
107	20240617	181700	976366020	12350	12350	12350	12350	0
108	20240617	181600	976366020	12350	12350	12350	12350	0
109	20240617	181500	976366020	12350	12350	12350	12350	0
110	20240617	181400	976366020	12350	12350	12350	12350	0
111	20240617	181300	976366020	12350	12350	12350	12350	0
112	20240617	181200	976366020	12350	12350	12350	12350	0
113	20240617	181100	976366020	12350	12350	12350	12350	0
114	20240617	181000	976366020	12350	12350	12350	12350	0
115	20240617	180900	976366020	12350	12350	12350	12350	0
116	20240617	180800	976366020	12350	12350	12350	12350	0
117	20240617	180700	976366020	12350	12350	12350	12350	0
118	20240617	180600	976366020	12350	12350	12350	12350	0
119	20240617	180500	976366020	12350	12350	12350	12350	0
120	20240617	180400	976366020	12350	12350	12350	12350	0
121	20240617	180300	976366020	12350	12350	12350	12350	0
122	20240617	180200	976366020	12350	12350	12350	12350	2033
123	20240617	180100	976366020	12350	12350	12350	12350	0
124	20240617	180000	976366020	12350	12350	12350	12350	0
125	20240617	175900	976366020	12350	12350	12350	12350	0
126	20240617	175800	976366020	12350	12350	12350	12350	0
127	20240617	175700	976366020	12350	12350	12350	12350	0
128	20240617	175600	976366020	12350	12350	12350	12350	0
129	20240617	175500	976366020	12350	12350	12350	12350	0
130	20240617	175400	976366020	12350	12350	12350	12350	0
131	20240617	175300	976366020	12350	12350	12350	12350	0
132	20240617	175200	976366020	12350	12350	12350	12350	0
133	20240617	175100	976366020	12350	12350	12350	12350	0
134	20240617	175000	976366020	12350	12350	12350	12350	0
135	20240617	174900	976366020	12350	12350	12350	12350	0
136	20240617	174800	976366020	12350	12350	12350	12350	0
137	20240617	174700	976366020	12350	12350	12350	12350	0
138	20240617	174600	976366020	12350	12350	12350	12350	0
139	20240617	174500	976366020	12350	12350	12350	12350	0
140	20240617	174400	976366020	12350	12350	12350	12350	0
141	20240617	174300	976366020	12350	12350	12350	12350	0
142	20240617	174200	976366020	12350	12350	12350	12350	0
143	20240617	174100	976366020	12350	12350	12350	12350	0
144	20240617	174000	976366020	12350	12350	12350	12350	0
145	20240617	173900	976366020	12350	12350	12350	12350	0
146	20240617	173800	976366020	12350	12350	12350	12350	0
147	20240617	173700	976366020	12350	12350	12350	12350	0
148	20240617	173600	976366020	12350	12350	12350	12350	0
149	20240617	173500	976366020	12350	12350	12350	12350	0
150	20240617	173400	976366020	12350	12350	12350	12350	0
151	20240617	173300	976366020	12350	12350	12350	12350	0
152	20240617	173200	976366020	12350	12350	12350	12350	2033
153	20240617	173100	976366020	12350	12350	12350	12350	0
154	20240617	173000	976366020	12350	12350	12350	12350	0
155	20240617	172900	976366020	12350	12350	12350	12350	0
156	20240617	172800	976366020	12350	12350	12350	12350	0
157	20240617	172700	976366020	12350	12350	12350	12350	0
158	20240617	172600	976366020	12350	12350	12350	12350	0
159	20240617	172500	976366020	12350	12350	12350	12350	0
160	20240617	172400	976366020	12350	12350	12350	12350	0
161	20240617	172300	976366020	12350	12350	12350	12350	0
162	20240617	172200	976366020	12350	12350	12350	12350	0
163	20240617	172100	976366020	12350	12350	12350	12350	0
164	20240617	172000	976366020	12350	12350	12350	12350	0
165	20240617	171900	976366020	12350	12350	12350	12350	0
166	20240617	171800	976366020	12350	12350	12350	12350	0
167	20240617	171700	976366020	12350	12350	12350	12350	0
168	20240617	171600	976366020	12350	12350	12350	12350	0
169	20240617	171500	976366020	12350	12350	12350	12350	0
170	20240617	171400	976366020	12350	12350	12350	12350	0
171	20240617	171300	976366020	12350	12350	12350	12350	0
172	20240617	171200	976366020	12350	12350	12350	12350	0
173	20240617	171100	976366020	12350	12350	12350	12350	0
174	20240617	171000	976366020	12350	12350	12350	12350	0
175	20240617	170900	976366020	12350	12350	12350	12350	0
176	20240617	170800	976366020	12350	12350	12350	12350	0
177	20240617	170700	976366020	12350	12350	12350	12350	0
178	20240617	170600	976366020	12350	12350	12350	12350	0
179	20240617	170500	976366020	12350	12350	12350	12350	0
180	20240617	170400	976366020	12350	12350	12350	12350	0
181	20240617	170300	976366020	12350	12350	12350	12350	0
182	20240617	170200	976366020	12350	12350	12350	12350	2033
183	20240617	170100	976366020	12350	12350	12350	12350	0
184	20240617	170000	976366020	12350	12350	12350	12350	0
185	20240617	165900	976366020	12350	12350	12350	12350	0
186	20240617	165800	976366020	12350	12350	12350	12350	0
187	20240617	165700	976366020	12350	12350	12350	12350	0
188	20240617	165600	976366020	12350	12350	12350	12350	0
189	20240617	165500	976366020	12350	12350	12350	12350	0
190	20240617	165400	976366020	12350	12350	12350	12350	0
191	20240617	165300	976366020	12350	12350	12350	12350	0
192	20240617	165200	976366020	12350	12350	12350	12350	0
193	20240617	165100	976366020	12350	12350	12350	12350	0
194	20240617	165000	976366020	12350	12350	12350	12350	0
195	20240617	164900	976366020	12350	12350	12350	12350	0
196	20240617	164800	976366020	12350	12350	12350	12350	0
197	20240617	164700	976366020	12350	12350	12350	12350	0
198	20240617	164600	976366020	12350	12350	12350	12350	0
199	20240617	164500	976366020	12350	12350	12350	12350	0
200	20240617	164400	976366020	12350	12350	12350	12350	0
201	20240617	164300	976366020	12350	12350	12350	12350	0
202	20240617	164200	976366020	12350	12350	12350	12350	0
203	20240617	164100	976366020	12350	12350	12350	12350	0
204	20240617	164000	976366020	12350	12350	12350	12350	0
205	20240617	163900	976366020	12350	12350	12350	12350	0
206	20240617	163800	976366020	12350	12350	12350	12350	0
207	20240617	163700	976366020	12350	12350	12350	12350	0
208	20240617	163600	976366020	12350	12350	12350	12350	0
209	20240617	163500	976366020	12350	12350	12350	12350	0
210	20240617	163400	976366020	12350	12350	12350	12350	0
211	20240617	163300	976366020	12350	12350	12350	12350	0
212	20240617	163200	976366020	12350	12350	12350	12350	2033
213	20240617	163100	976366020	12350	12350	12350	12350	0
214	20240617	163000	976366020	12350	12350	12350	12350	0
215	20240617	162900	976366020	12350	12350	12350	12350	0
216	20240617	162800	976366020	12350	12350	12350	12350	0
217	20240617	162700	976366020	12350	12350	12350	12350	0
218	20240617	162600	976366020	12350	12350	12350	12350	0
219	20240617	162500	976366020	12350	12350	12350	12350	0
220	20240617	162400	976366020	12350	12350	12350	12350	0
221	20240617	162300	976366020	12350	12350	12350	12350	0
222	20240617	162200	976366020	12350	12350	12350	12350	0
223	20240617	162100	976366020	12350	12350	12350	12350	0
224	20240617	162000	976366020	12350	12350	12350	12350	0
225	20240617	161900	976366020	12350	12350	12350	12350	0
226	20240617	161800	976366020	12350	12350	12350	12350	0
227	20240617	161700	976366020	12350	12350	12350	12350	0
228	20240617	161600	976366020	12350	12350	12350	12350	0
229	20240617	161500	976366020	12350	12350	12350	12350	0
230	20240617	161400	976366020	12350	12350	12350	12350	0
231	20240617	161300	976366020	12350	12350	12350	12350	0
232	20240617	161200	976366020	12350	12350	12350	12350	0
233	20240617	161100	976366020	12350	12350	12350	12350	0
234	20240617	161000	976366020	12350	12350	12350	12350	0
235	20240617	160900	976366020	12350	12350	12350	12350	0
236	20240617	160800	976366020	12350	12350	12350	12350	0
237	20240617	160700	976366020	12350	12350	12350	12350	0
238	20240617	160600	976366020	12350	12350	12350	12350	0
239	20240617	160500	976366020	12350	12350	12350	12350	0
240	20240617	160400	976366020	12350	12350	12350	12350	0
241	20240617	160300	976366020	12350	12350	12350	12350	0
242	20240617	160200	976366020	12350	12350	12350	12350	2033
243	20240617	160100	976366020	12350	12350	12350	12350	0
244	20240617	160000	976366020	12350	12350	12350	12350	0
245	20240617	155900	976366020	12350	12350	12350	12350	0
246	20240617	155800	976366020	12350	12350	12350	12350	0
247	20240617	155700	976366020	12350	12350	12350	12350	0
248	20240617	155600	976366020	12350	12350	12350	12350	0
249	20240617	155500	976366020	12350	12350	12350	12350	0
250	20240617	155400	976366020	12350	12350	12350	12350	0
251	20240617	155300	976366020	12350	12350	12350	12350	0
252	20240617	155200	976366020	12350	12350	12350	12350	0
253	20240617	155100	976366020	12350	12350	12350	12350	0
254	20240617	155000	976366020	12350	12350	12350	12350	0
255	20240617	154900	976366020	12350	12350	12350	12350	0
256	20240617	154800	976366020	12350	12350	12350	12350	0
257	20240617	154700	976366020	12350	12350	12350	12350	0
258	20240617	154600	976366020	12350	12350	12350	12350	0
259	20240617	154500	976366020	12350	12350	12350	12350	0
260	20240617	154400	976366020	12350	12350	12350	12350	0
261	20240617	154300	976366020	12350	12350	12350	12350	0
262	20240617	154200	976366020	12350	12350	12350	12350	0
263	20240617	154100	976366020	12350	12350	12350	12350	0
264	20240617	154000	976366020	12350	12350	12350	12350	0
265	20240617	153900	976366020	12350	12350	12350	12350	0
266	20240617	153800	976366020	12350	12350	12350	12350	0
267	20240617	153700	976366020	12350	12350	12350	12350	0
268	20240617	153600	976366020	12350	12350	12350	12350	0
269	20240617	153500	976366020	12350	12350	12350	12350	0
270	20240617	153400	976366020	12350	12350	12350	12350	0
271	20240617	153300	976366020	12350	12350	12350	12350	0
272	20240617	153200	976366020	12350	12350	12350	12350	2033
273	20240617	153100	976366020	12350	12350	12350	12350	0
274	20240617	153000	976366020	12350	12350	12350	12350	2033
275	20240617	152900	951258470	12360	12360	12360	12360	0
276	20240617	152800	951258470	12360	12360	12360	12360	0
277	20240617	152700	951258470	12360	12360	12360	12360	0
278	20240617	152600	951258470	12360	12360	12360	12360	0
279	20240617	152500	951258470	12360	12360	12360	12360	0
280	20240617	152400	951258470	12360	12360	12360	12360	0
281	20240617	152300	951258470	12360	12360	12360	12360	0
282	20240617	152200	951258470	12360	12360	12360	12360	0
283	20240617	152100	951258470	12360	12360	12360	12360	0
284	20240617	152000	951258470	12360	12360	12360	12360	0
285	20240617	151900	951258470	12360	12360	12360	12360	29
286	20240617	151800	950900030	12350	12350	12360	12350	151
287	20240617	151700	949035170	12350	12350	12350	12350	467
288	20240617	151600	943267720	12350	12340	12350	12340	68
289	20240617	151500	942428420	12340	12340	12340	12340	47
290	20240617	151400	941848440	12340	12340	12340	12340	10
291	20240617	151300	941725040	12340	12340	12340	12340	4
292	20240617	151200	941675680	12340	12330	12340	12330	303
293	20240617	151100	937939670	12340	12340	12340	12340	2
294	20240617	151000	937914990	12340	12340	12340	12340	12
295	20240617	150900	937766910	12340	12340	12340	12340	6
296	20240617	150800	937692870	12340	12330	12340	12330	63
297	20240617	150700	936916060	12330	12330	12330	12330	861
298	20240617	150600	926299930	12340	12340	12340	12340	18
299	20240617	150500	926077810	12350	12340	12350	12340	9
300	20240617	150400	925966740	12340	12350	12350	12340	5
301	20240617	150300	925905000	12350	12350	12350	12330	148
302	20240617	150200	924077460	12360	12360	12360	12360	0
303	20240617	150100	924077460	12360	12360	12360	12360	0
304	20240617	150000	924077460	12360	12330	12360	12330	6
305	20240617	145900	924003450	12330	12330	12330	12330	312
306	20240617	145800	920156490	12330	12340	12340	12330	1932
307	20240617	145700	896330960	12340	12340	12340	12340	300
308	20240617	145600	892628960	12360	12360	12360	12360	0
309	20240617	145500	892628960	12360	12350	12360	12340	218
310	20240617	145400	889937960	12350	12350	12350	12350	2
311	20240617	145300	889913260	12340	12340	12340	12340	90
312	20240617	145200	888802660	12340	12340	12340	12340	130
313	20240617	145100	887198460	12340	12340	12340	12340	33
314	20240617	145000	886791240	12340	12360	12360	12340	168
315	20240617	144900	884718030	12360	12360	12360	12360	170
316	20240617	144800	882616830	12360	12340	12360	12340	145
317	20240617	144700	880827470	12360	12350	12360	12340	785
318	20240617	144600	871134660	12340	12350	12350	12340	43
319	20240617	144500	870603640	12350	12350	12350	12350	0
320	20240617	144400	870603640	12350	12350	12350	12350	26
321	20240617	144300	870282540	12350	12350	12350	12350	10
322	20240617	144200	870159040	12350	12350	12350	12350	29
323	20240617	144100	869800890	12350	12350	12350	12350	30
324	20240617	144000	869430390	12360	12360	12360	12360	0
325	20240617	143900	869430390	12360	12360	12360	12360	5
326	20240617	143800	869368590	12360	12360	12360	12360	0
327	20240617	143700	869368590	12360	12360	12360	12360	0
328	20240617	143600	869368590	12360	12360	12360	12360	0
329	20240617	143500	869368590	12360	12350	12360	12350	6
330	20240617	143400	869294480	12360	12360	12360	12360	0
331	20240617	143300	869294480	12360	12360	12360	12360	12
332	20240617	143200	869146160	12360	12360	12360	12360	10
333	20240617	143100	869022560	12360	12360	12360	12360	10
334	20240617	143000	868898960	12360	12360	12360	12360	0
335	20240617	142900	868898960	12360	12360	12360	12360	0
336	20240617	142800	868898960	12360	12360	12360	12360	0
337	20240617	142700	868898960	12360	12360	12360	12360	0
338	20240617	142600	868898960	12360	12360	12360	12360	0
339	20240617	142500	868898960	12360	12350	12360	12350	55
340	20240617	142400	868219700	12350	12350	12350	12350	0
341	20240617	142300	868219700	12350	12350	12350	12350	0
342	20240617	142200	868219700	12350	12350	12350	12350	0
343	20240617	142100	868219700	12350	12350	12350	12350	0
344	20240617	142000	868219700	12350	12350	12350	12350	0
345	20240617	141900	868219700	12350	12350	12350	12350	232
346	20240617	141800	865354500	12350	12350	12350	12350	123
347	20240617	141700	863835450	12350	12350	12350	12350	155
348	20240617	141600	861921200	12350	12350	12350	12350	26
349	20240617	141500	861600100	12350	12350	12350	12350	6
350	20240617	141400	861526000	12350	12350	12350	12350	2
351	20240617	141300	861501300	12350	12350	12350	12350	0
352	20240617	141200	861501300	12350	12340	12350	12340	207
353	20240617	141100	858944920	12340	12340	12340	12340	0
354	20240617	141000	858944920	12340	12340	12340	12340	0
355	20240617	140900	858944920	12340	12340	12340	12340	48
356	20240617	140800	858352600	12340	12340	12340	12340	0
357	20240617	140700	858352600	12340	12340	12340	12340	0
358	20240617	140600	858352600	12340	12340	12340	12340	200
359	20240617	140500	855884600	12340	12340	12340	12340	35
360	20240617	140400	855452700	12340	12340	12340	12340	55
361	20240617	140300	854774000	12340	12340	12340	12340	600
362	20240617	140200	847370000	12330	12330	12330	12330	0
363	20240617	140100	847370000	12330	12340	12340	12330	80
364	20240617	140000	846383500	12340	12330	12350	12330	3
365	20240617	135900	846346480	12330	12340	12340	12330	414
366	20240617	135800	841238840	12340	12350	12350	12340	662
367	20240617	135700	833069140	12350	12350	12350	12350	100
368	20240617	135600	831834140	12350	12350	12350	12350	20
369	20240617	135500	831587140	12350	12350	12350	12350	93
370	20240617	135400	830438590	12350	12350	12350	12350	601
371	20240617	135300	823016240	12370	12370	12370	12370	1
372	20240617	135200	823003870	12370	12350	12370	12350	29
373	20240617	135100	822645700	12340	12340	12340	12340	1
374	20240617	135000	822633360	12350	12350	12350	12350	10
375	20240617	134900	822509860	12350	12340	12350	12340	2
376	20240617	134800	822485170	12350	12350	12350	12350	201
377	20240617	134700	820002820	12350	12350	12350	12350	3
378	20240617	134600	819965770	12350	12350	12350	12350	47
379	20240617	134500	819385320	12340	12370	12370	12340	51
380	20240617	134400	818755950	12340	12340	12370	12340	125
381	20240617	134300	817213320	12370	12370	12370	12370	0
382	20240617	134200	817213320	12370	12370	12370	12370	1
383	20240617	134100	817200950	12350	12350	12350	12350	0
384	20240617	134000	817200950	12350	12370	12370	12350	38
385	20240617	133900	816731630	12350	12360	12360	12350	100
386	20240617	133800	815496260	12370	12370	12370	12370	0
387	20240617	133700	815496260	12370	12360	12370	12360	124
388	20240617	133600	813963600	12370	12360	12370	12360	113
389	20240617	133500	812566910	12370	12370	12370	12370	1
390	20240617	133400	812554540	12360	12360	12360	12360	20
391	20240617	133300	812307340	12370	12370	12370	12370	50
392	20240617	133200	811688840	12370	12370	12370	12370	0
393	20240617	133100	811688840	12370	12370	12370	12360	111
394	20240617	133000	810316350	12370	12370	12370	12360	206
395	20240617	132900	807769130	12360	12360	12360	12360	3
396	20240617	132800	807732050	12370	12360	12370	12360	118
397	20240617	132700	806273070	12360	12360	12360	12360	203
398	20240617	132600	803763990	12360	12360	12360	12360	800
399	20240617	132500	793875990	12360	12360	12360	12360	0
400	20240617	132400	793875990	12360	12350	12360	12350	6
401	20240617	132300	793801880	12350	12350	12350	12350	968
402	20240617	132200	781847080	12350	12350	12350	12350	0
403	20240617	132100	781847080	12350	12350	12350	12350	3
404	20240617	132000	781810030	12350	12340	12350	12340	131
405	20240617	131900	780193480	12350	12350	12350	12350	1
406	20240617	131800	780181130	12350	12350	12350	12350	60
407	20240617	131700	779440130	12350	12350	12350	12350	12
408	20240617	131600	779291930	12360	12350	12360	12350	4
409	20240617	131500	779242500	12350	12350	12350	12350	3
410	20240617	131400	779205450	12370	12370	12370	12370	0
411	20240617	131300	779205450	12370	12370	12370	12370	1
412	20240617	131200	779193080	12370	12370	12370	12370	1
413	20240617	131100	779180710	12370	12340	12370	12340	321
414	20240617	131000	775219540	12370	12370	12370	12370	0
415	20240617	130900	775219540	12370	12370	12370	12370	300
416	20240617	130800	771508540	12370	12370	12370	12370	0
417	20240617	130700	771508540	12370	12370	12370	12370	0
418	20240617	130600	771508540	12370	12370	12370	12370	8
419	20240617	130500	771409580	12370	12390	12390	12370	173
420	20240617	130400	769269550	12390	12390	12390	12390	0
421	20240617	130300	769269550	12390	12390	12390	12390	1
422	20240617	130200	769257160	12380	12350	12380	12350	760
423	20240617	130100	759855980	12350	12350	12350	12350	0
424	20240617	130000	759855980	12350	12350	12350	12350	0
425	20240617	125900	759855980	12350	12350	12350	12340	32
426	20240617	125800	759461070	12350	12350	12350	12350	14
427	20240617	125700	759288170	12350	12350	12350	12350	5
428	20240617	125600	759226420	12340	12340	12340	12340	1
429	20240617	125500	759214080	12350	12350	12350	12350	1
430	20240617	125400	759201730	12340	12340	12340	12340	1
431	20240617	125300	759189390	12350	12350	12350	12350	15
432	20240617	125200	759004140	12350	12350	12350	12350	6
433	20240617	125100	758930040	12370	12370	12370	12370	0
434	20240617	125000	758930040	12370	12370	12370	12370	0
435	20240617	124900	758930040	12370	12370	12370	12370	1
436	20240617	124800	758917670	12350	12350	12350	12350	548
437	20240617	124700	752149870	12370	12350	12370	12350	263
438	20240617	124600	748901800	12380	12360	12380	12340	101
439	20240617	124500	747654420	12370	12370	12370	12370	5
440	20240617	124400	747592570	12380	12380	12380	12380	0
441	20240617	124300	747592570	12380	12370	12380	12370	42
442	20240617	124200	747072620	12380	12380	12380	12380	1
443	20240617	124100	747060240	12340	12370	12370	12340	564
444	20240617	124000	740085480	12370	12370	12370	12370	0
445	20240617	123900	740085480	12370	12370	12370	12370	2
446	20240617	123800	740060740	12320	12330	12330	12320	582
447	20240617	123700	732887680	12330	12330	12330	12330	1146
448	20240617	123600	718757500	12330	12330	12330	12330	0
449	20240617	123500	718757500	12330	12340	12340	12330	70
450	20240617	123400	717893740	12350	12350	12350	12350	50
451	20240617	123300	717276240	12370	12370	12370	12370	131
452	20240617	123200	715655770	12370	12350	12370	12350	113
453	20240617	123100	714260200	12370	12370	12370	12370	0
454	20240617	123000	714260200	12370	12350	12370	12350	14
455	20240617	122900	714087280	12370	12360	12370	12360	400
456	20240617	122800	709139640	12370	12370	12370	12370	2
457	20240617	122700	709114900	12370	12370	12370	12370	0
458	20240617	122600	709114900	12370	12370	12370	12370	0
459	20240617	122500	709114900	12370	12350	12370	12350	2
460	20240617	122400	709090180	12330	12350	12350	12330	33
461	20240617	122300	708683110	12370	12370	12370	12370	0
462	20240617	122200	708683110	12370	12340	12370	12340	56
463	20240617	122100	707992040	12380	12380	12380	12380	0
464	20240617	122000	707992040	12380	12380	12380	12380	0
465	20240617	121900	707992040	12380	12380	12380	12380	0
466	20240617	121800	707992040	12380	12380	12380	12380	21
467	20240617	121700	707732060	12380	12380	12380	12380	0
468	20240617	121600	707732060	12380	12380	12380	12380	0
469	20240617	121500	707732060	12380	12380	12380	12330	12
470	20240617	121400	707584000	12330	12330	12330	12330	100
471	20240617	121300	706351000	12330	12340	12380	12330	146
472	20240617	121200	704550720	12380	12380	12380	12380	0
473	20240617	121100	704550720	12380	12380	12380	12380	5
474	20240617	121000	704488820	12380	12380	12380	12380	1
475	20240617	120900	704476440	12330	12350	12350	12320	1116
476	20240617	120800	690718950	12380	12380	12380	12380	0
477	20240617	120700	690718950	12380	12380	12380	12380	31
478	20240617	120600	690335170	12380	12380	12380	12380	0
479	20240617	120500	690335170	12380	12380	12380	12380	1
480	20240617	120400	690322790	12380	12370	12380	12370	10
481	20240617	120300	690199000	12380	12380	12380	12380	5
482	20240617	120200	690137100	12380	12330	12380	12330	714
483	20240617	120100	681333430	12340	12340	12380	12340	2009
484	20240617	120000	656542130	12380	12380	12380	12380	1
485	20240617	115900	656529750	12350	12360	12360	12350	95
486	20240617	115800	655356290	12380	12380	12380	12380	0
487	20240617	115700	655356290	12380	12350	12380	12350	344
488	20240617	115600	651107810	12350	12350	12350	12350	238
489	20240617	115500	648168510	12390	12390	12390	12390	0
490	20240617	115400	648168510	12390	12390	12390	12390	0
491	20240617	115300	648168510	12390	12390	12390	12390	0
492	20240617	115200	648168510	12390	12390	12390	12390	0
493	20240617	115100	648168510	12390	12390	12390	12390	0
494	20240617	115000	648168510	12390	12390	12390	12390	0
495	20240617	114900	648168510	12390	12390	12390	12390	0
496	20240617	114800	648168510	12390	12390	12390	12390	0
497	20240617	114700	648168510	12390	12390	12390	12390	1
498	20240617	114600	648156120	12390	12390	12390	12350	77
499	20240617	114500	647204690	12390	12390	12390	12390	0
500	20240617	114400	647204690	12390	12390	12390	12390	0
501	20240617	114300	647204690	12390	12390	12390	12390	0
502	20240617	114200	647204690	12390	12390	12390	12390	36
503	20240617	114100	646758650	12340	12390	12390	12340	255
504	20240617	114000	643610860	12350	12390	12390	12350	101
505	20240617	113900	642363470	12350	12390	12390	12350	105
506	20240617	113800	641066680	12340	12340	12390	12340	161
507	20240617	113700	639079890	12390	12380	12390	12380	9
508	20240617	113600	638968400	12400	12400	12400	12400	0
509	20240617	113500	638968400	12400	12400	12400	12400	0
510	20240617	113400	638968400	12400	12400	12400	12400	0
511	20240617	113300	638968400	12400	12400	12400	12400	74
512	20240617	113200	638050800	12400	12400	12400	12400	29
513	20240617	113100	637691200	12400	12400	12400	12400	0
514	20240617	113000	637691200	12400	12400	12400	12400	0
515	20240617	112900	637691200	12400	12400	12400	12400	0
516	20240617	112800	637691200	12400	12420	12420	12340	3193
517	20240617	112700	598262020	12420	12420	12420	12420	0
518	20240617	112600	598262020	12420	12420	12420	12420	1
519	20240617	112500	598249600	12420	12420	12420	12420	0
520	20240617	112400	598249600	12420	12420	12420	12420	0
521	20240617	112300	598249600	12420	12360	12420	12360	308
522	20240617	112200	594439700	12360	12420	12420	12360	88
523	20240617	112100	593351260	12370	12370	12370	12370	216
524	20240617	112000	590679340	12420	12420	12420	12420	0
525	20240617	111900	590679340	12420	12420	12420	12420	0
526	20240617	111800	590679340	12420	12420	12420	12420	0
527	20240617	111700	590679340	12420	12420	12420	12420	20
528	20240617	111600	590430940	12420	12420	12420	12420	1
529	20240617	111500	590418520	12370	12370	12370	12370	1
530	20240617	111400	590406150	12360	12360	12410	12360	142
531	20240617	111300	588650930	12430	12430	12430	12430	0
532	20240617	111200	588650930	12430	12400	12430	12370	1097
533	20240617	111100	575068160	12430	12430	12430	12430	10
534	20240617	111000	574943860	12430	12430	12430	12430	0
535	20240617	110900	574943860	12430	12400	12430	12400	54
536	20240617	110800	574274230	12430	12430	12430	12430	6
537	20240617	110700	574199650	12430	12430	12430	12430	1
538	20240617	110600	574187220	12430	12430	12430	12430	2
539	20240617	110500	574162360	12410	12410	12410	12410	357
540	20240617	110400	569731990	12410	12410	12410	12410	448
541	20240617	110300	564172310	12410	12410	12410	12410	50
542	20240617	110200	563551810	12380	12390	12390	12380	1862
543	20240617	110100	540495660	12380	12380	12380	12380	30
544	20240617	110000	540124260	12380	12380	12380	12380	7
545	20240617	105900	540037600	12380	12380	12380	12380	10
546	20240617	105800	539913800	12380	12380	12380	12380	105
547	20240617	105700	538613900	12390	12390	12390	12390	0
548	20240617	105600	538613900	12390	12390	12390	12390	155
549	20240617	105500	536693450	12430	12390	12430	12390	2
550	20240617	105400	536668630	12430	12430	12430	12430	0
551	20240617	105300	536668630	12430	12430	12430	12430	5
552	20240617	105200	536606480	12430	12430	12430	12430	0
553	20240617	105100	536606480	12430	12430	12430	12430	6
554	20240617	105000	536531900	12440	12440	12440	12440	0
555	20240617	104900	536531900	12440	12440	12440	12440	1
556	20240617	104800	536519460	12430	12420	12430	12420	88
557	20240617	104700	535425630	12370	12390	12390	12370	699
558	20240617	104600	526771480	12440	12400	12440	12400	181
559	20240617	104500	524527040	12400	12450	12450	12400	633
560	20240617	104400	516677710	12440	12440	12440	12440	100
561	20240617	104300	515433710	12440	12440	12440	12440	0
562	20240617	104200	515433710	12440	12440	12440	12440	2
563	20240617	104100	515408830	12450	12410	12450	12360	1496
564	20240617	104000	496904130	12450	12450	12450	12450	0
565	20240617	103900	496904130	12450	12450	12450	12450	0
566	20240617	103800	496904130	12450	12450	12450	12450	0
567	20240617	103700	496904130	12450	12450	12450	12450	5
568	20240617	103600	496841880	12450	12450	12450	12450	2
569	20240617	103500	496816980	12450	12450	12450	12450	0
570	20240617	103400	496816980	12450	12400	12450	12400	173
571	20240617	103300	494671370	12400	12440	12440	12400	381
572	20240617	103200	489943900	12450	12450	12450	12450	2
573	20240617	103100	489919000	12450	12450	12450	12450	5
574	20240617	103000	489856750	12450	12450	12450	12450	1
575	20240617	102900	489844300	12450	12440	12450	12440	300
576	20240617	102800	486109550	12450	12440	12450	12440	41
577	20240617	102700	485599500	12450	12440	12450	12440	831
578	20240617	102600	475258540	12440	12440	12440	12440	0
579	20240617	102500	475258540	12440	12440	12440	12440	1
580	20240617	102400	475246100	12400	12440	12450	12400	716
581	20240617	102300	466335130	12440	12440	12440	12400	44
582	20240617	102200	465789360	12400	12400	12400	12400	50
583	20240617	102100	465169360	12440	12400	12440	12400	101
584	20240617	102000	463916920	12440	12400	12440	12400	78
585	20240617	101900	462949680	12410	12410	12410	12410	49
586	20240617	101800	462341590	12410	12430	12430	12410	734
587	20240617	101700	453218770	12450	12450	12450	12450	50
588	20240617	101600	452596270	12450	12450	12450	12440	559
589	20240617	101500	445636900	12460	12460	12460	12460	10
590	20240617	101400	445512300	12460	12460	12460	12460	21
591	20240617	101300	445250640	12450	12460	12460	12450	7
592	20240617	101200	445163430	12460	12460	12460	12460	151
593	20240617	101100	443281970	12450	12450	12450	12450	287
594	20240617	101000	439708820	12450	12450	12450	12450	1000
595	20240617	100900	427258820	12450	12450	12450	12450	0
596	20240617	100800	427258820	12450	12450	12450	12450	1
597	20240617	100700	427246370	12450	12450	12450	12400	269
598	20240617	100600	423897370	12450	12430	12450	12430	531
599	20240617	100500	417289820	12430	12410	12430	12410	6
600	20240617	100400	417215300	12410	12400	12410	12400	108
601	20240617	100300	415876020	12400	12370	12410	12360	1017
602	20240617	100200	403305200	12360	12420	12420	12360	771
603	20240617	100100	393753280	12420	12420	12420	12420	0
604	20240617	100000	393753280	12420	12390	12420	12390	260
605	20240617	095900	390530910	12360	12390	12390	12360	311
606	20240617	095800	386686650	12390	12390	12390	12360	70
607	20240617	095700	385820670	12400	12400	12400	12400	10
608	20240617	095600	385696670	12400	12400	12400	12400	1
609	20240617	095500	385684270	12400	12390	12400	12390	11
610	20240617	095400	385547880	12400	12400	12400	12400	0
611	20240617	095300	385547880	12400	12400	12400	12400	2
612	20240617	095200	385523080	12400	12400	12400	12400	1
613	20240617	095100	385510680	12330	12360	12360	12330	3439
614	20240617	095000	343059910	12350	12400	12400	12350	1403
615	20240617	094900	325709030	12380	12380	12380	12380	0
616	20240617	094800	325709030	12380	12380	12380	12380	0
617	20240617	094700	325709030	12380	12380	12380	12380	1040
618	20240617	094600	312833830	12390	12380	12390	12380	93
619	20240617	094500	311682070	12390	12380	12390	12380	201
620	20240617	094400	309193680	12390	12380	12390	12380	120
621	20240617	094300	307708060	12380	12390	12390	12380	301
622	20240617	094200	303981670	12380	12360	12380	12360	259
623	20240617	094100	300780390	12360	12370	12370	12360	500
624	20240617	094000	294598980	12380	12390	12390	12380	4
625	20240617	093900	294549430	12390	12390	12390	12390	1
626	20240617	093800	294537040	12360	12380	12380	12360	285
627	20240617	093700	291011590	12380	12430	12430	12380	6
628	20240617	093600	290937260	12360	12370	12370	12360	400
629	20240617	093500	285991760	12360	12370	12380	12360	302
630	20240617	093400	282257990	12360	12420	12430	12360	1045
631	20240617	093300	269334540	12430	12430	12430	12430	11
632	20240617	093200	269197810	12370	12380	12380	12370	300
633	20240617	093100	265486390	12440	12430	12440	12380	1350
634	20240617	093000	248764230	12440	12430	12440	12430	292
635	20240617	092900	245132350	12430	12430	12440	12430	102
636	20240617	092800	243864480	12430	12430	12430	12430	210
637	20240617	092700	241254180	12430	12410	12430	12380	414
638	20240617	092600	236116280	12380	12380	12380	12380	40
639	20240617	092500	235621080	12370	12400	12410	12370	106
640	20240617	092400	234306010	12410	12390	12410	12380	196
641	20240617	092300	231878550	12390	12390	12390	12390	11
642	20240617	092200	231742260	12390	12400	12400	12390	64
643	20240617	092100	230949280	12410	12410	12410	12410	1
644	20240617	092000	230936870	12410	12420	12430	12360	28
645	20240617	091900	230590540	12350	12390	12430	12350	1171
646	20240617	091800	216108770	12400	12400	12400	12400	8
647	20240617	091700	216009570	12440	12430	12440	12400	527
648	20240617	091600	209459530	12430	12400	12430	12400	114
649	20240617	091500	208045570	12430	12380	12430	12380	388
650	20240617	091400	203236430	12380	12330	12380	12330	475
651	20240617	091300	197376220	12340	12380	12380	12340	715
652	20240617	091200	188549510	12390	12390	12390	12390	9
653	20240617	091100	188438000	12390	12360	12390	12340	222
654	20240617	091000	185697130	12360	12380	12380	12360	736
655	20240617	090900	176593270	12440	12390	12440	12390	451
656	20240617	090800	171005330	12390	12500	12530	12360	3147
657	20240617	090700	131846950	12550	12510	12600	12470	324
658	20240617	090600	127792130	12600	12450	12650	12450	5914
659	20240617	090500	53362250	12460	12530	12530	12460	199
660	20240617	090400	50877830	12540	12520	12570	12500	1190
661	20240617	090300	35976190	12580	12590	12590	12580	15
662	20240617	090200	35787390	12590	12570	12590	12570	320
663	20240617	090100	31759590	12590	12520	12590	12510	1163
664	20240617	090000	17178850	12520	12600	12600	12510	1364