KissMeData/090350/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	195800	1008319770	9860	9860	9860	9860	1170
3	20240618	195700	1008319770	9860	9860	9860	9860	0
4	20240618	195600	1008319770	9860	9860	9860	9860	0
5	20240618	195500	1008319770	9860	9860	9860	9860	0
6	20240618	195400	1008319770	9860	9860	9860	9860	0
7	20240618	195300	1008319770	9860	9860	9860	9860	0
8	20240618	195200	1008319770	9860	9860	9860	9860	0
9	20240618	195100	1008319770	9860	9860	9860	9860	0
10	20240618	195000	1008319770	9860	9860	9860	9860	0
11	20240618	194900	1008319770	9860	9860	9860	9860	0
12	20240618	194800	1008319770	9860	9860	9860	9860	0
13	20240618	194700	1008319770	9860	9860	9860	9860	0
14	20240618	194600	1008319770	9860	9860	9860	9860	0
15	20240618	194500	1008319770	9860	9860	9860	9860	0
16	20240618	194400	1008319770	9860	9860	9860	9860	0
17	20240618	194300	1008319770	9860	9860	9860	9860	0
18	20240618	194200	1008319770	9860	9860	9860	9860	0
19	20240618	194100	1008319770	9860	9860	9860	9860	0
20	20240618	194000	1008319770	9860	9860	9860	9860	0
21	20240618	193900	1008319770	9860	9860	9860	9860	0
22	20240618	193800	1008319770	9860	9860	9860	9860	0
23	20240618	193700	1008319770	9860	9860	9860	9860	0
24	20240618	193600	1008319770	9860	9860	9860	9860	0
25	20240618	193500	1008319770	9860	9860	9860	9860	0
26	20240618	193400	1008319770	9860	9860	9860	9860	0
27	20240618	193300	1008319770	9860	9860	9860	9860	0
28	20240618	193200	1008319770	9860	9860	9860	9860	0
29	20240618	193100	1008319770	9860	9860	9860	9860	0
30	20240618	193000	1008319770	9860	9860	9860	9860	0
31	20240618	192900	1008319770	9860	9860	9860	9860	0
32	20240618	192800	1008319770	9860	9860	9860	9860	1170
33	20240618	192700	1008319770	9860	9860	9860	9860	0
34	20240618	192600	1008319770	9860	9860	9860	9860	0
35	20240618	192500	1008319770	9860	9860	9860	9860	0
36	20240618	192400	1008319770	9860	9860	9860	9860	0
37	20240618	192300	1008319770	9860	9860	9860	9860	0
38	20240618	192200	1008319770	9860	9860	9860	9860	0
39	20240618	192100	1008319770	9860	9860	9860	9860	0
40	20240618	192000	1008319770	9860	9860	9860	9860	0
41	20240618	191900	1008319770	9860	9860	9860	9860	0
42	20240618	191800	1008319770	9860	9860	9860	9860	0
43	20240618	191700	1008319770	9860	9860	9860	9860	0
44	20240618	191600	1008319770	9860	9860	9860	9860	0
45	20240618	191500	1008319770	9860	9860	9860	9860	0
46	20240618	191400	1008319770	9860	9860	9860	9860	0
47	20240618	191300	1008319770	9860	9860	9860	9860	0
48	20240618	191200	1008319770	9860	9860	9860	9860	0
49	20240618	191100	1008319770	9860	9860	9860	9860	0
50	20240618	191000	1008319770	9860	9860	9860	9860	0
51	20240618	190900	1008319770	9860	9860	9860	9860	0
52	20240618	190800	1008319770	9860	9860	9860	9860	0
53	20240618	190700	1008319770	9860	9860	9860	9860	0
54	20240618	190600	1008319770	9860	9860	9860	9860	0
55	20240618	190500	1008319770	9860	9860	9860	9860	0
56	20240618	190400	1008319770	9860	9860	9860	9860	0
57	20240618	190300	1008319770	9860	9860	9860	9860	0
58	20240618	190200	1008319770	9860	9860	9860	9860	0
59	20240618	190100	1008319770	9860	9860	9860	9860	0
60	20240618	190000	1008319770	9860	9860	9860	9860	0
61	20240618	185900	1008319770	9860	9860	9860	9860	0
62	20240618	185800	1008319770	9860	9860	9860	9860	1170
63	20240618	185700	1008319770	9860	9860	9860	9860	0
64	20240618	185600	1008319770	9860	9860	9860	9860	0
65	20240618	185500	1008319770	9860	9860	9860	9860	0
66	20240618	185400	1008319770	9860	9860	9860	9860	0
67	20240618	185300	1008319770	9860	9860	9860	9860	0
68	20240618	185200	1008319770	9860	9860	9860	9860	0
69	20240618	185100	1008319770	9860	9860	9860	9860	0
70	20240618	185000	1008319770	9860	9860	9860	9860	0
71	20240618	184900	1008319770	9860	9860	9860	9860	0
72	20240618	184800	1008319770	9860	9860	9860	9860	0
73	20240618	184700	1008319770	9860	9860	9860	9860	0
74	20240618	184600	1008319770	9860	9860	9860	9860	0
75	20240618	184500	1008319770	9860	9860	9860	9860	0
76	20240618	184400	1008319770	9860	9860	9860	9860	0
77	20240618	184300	1008319770	9860	9860	9860	9860	0
78	20240618	184200	1008319770	9860	9860	9860	9860	0
79	20240618	184100	1008319770	9860	9860	9860	9860	0
80	20240618	184000	1008319770	9860	9860	9860	9860	0
81	20240618	183900	1008319770	9860	9860	9860	9860	0
82	20240618	183800	1008319770	9860	9860	9860	9860	0
83	20240618	183700	1008319770	9860	9860	9860	9860	0
84	20240618	183600	1008319770	9860	9860	9860	9860	0
85	20240618	183500	1008319770	9860	9860	9860	9860	0
86	20240618	183400	1008319770	9860	9860	9860	9860	0
87	20240618	183300	1008319770	9860	9860	9860	9860	0
88	20240618	183200	1008319770	9860	9860	9860	9860	0
89	20240618	183100	1008319770	9860	9860	9860	9860	0
90	20240618	183000	1008319770	9860	9860	9860	9860	0
91	20240618	182900	1008319770	9860	9860	9860	9860	0
92	20240618	182800	1008319770	9860	9860	9860	9860	1170
93	20240618	182700	1008319770	9860	9860	9860	9860	0
94	20240618	182600	1008319770	9860	9860	9860	9860	0
95	20240618	182500	1008319770	9860	9860	9860	9860	0
96	20240618	182400	1008319770	9860	9860	9860	9860	0
97	20240618	182300	1008319770	9860	9860	9860	9860	0
98	20240618	182200	1008319770	9860	9860	9860	9860	0
99	20240618	182100	1008319770	9860	9860	9860	9860	0
100	20240618	182000	1008319770	9860	9860	9860	9860	0
101	20240618	181900	1008319770	9860	9860	9860	9860	0
102	20240618	181800	1008319770	9860	9860	9860	9860	0
103	20240618	181700	1008319770	9860	9860	9860	9860	0
104	20240618	181600	1008319770	9860	9860	9860	9860	0
105	20240618	181500	1008319770	9860	9860	9860	9860	0
106	20240618	181400	1008319770	9860	9860	9860	9860	0
107	20240618	181300	1008319770	9860	9860	9860	9860	0
108	20240618	181200	1008319770	9860	9860	9860	9860	0
109	20240618	181100	1008319770	9860	9860	9860	9860	0
110	20240618	181000	1008319770	9860	9860	9860	9860	0
111	20240618	180900	1008319770	9860	9860	9860	9860	0
112	20240618	180800	1008319770	9860	9860	9860	9860	0
113	20240618	180700	1008319770	9860	9860	9860	9860	0
114	20240618	180600	1008319770	9860	9860	9860	9860	0
115	20240618	180500	1008319770	9860	9860	9860	9860	0
116	20240618	180400	1008319770	9860	9860	9860	9860	0
117	20240618	180300	1008319770	9860	9860	9860	9860	0
118	20240618	180200	1008319770	9860	9860	9860	9860	0
119	20240618	180100	1008319770	9860	9860	9860	9860	0
120	20240618	180000	1008319770	9860	9860	9860	9860	0
121	20240618	175900	1008319770	9860	9860	9860	9860	0
122	20240618	175800	1008319770	9860	9860	9860	9860	1170
123	20240618	175700	1008319770	9860	9860	9860	9860	0
124	20240618	175600	1008319770	9860	9860	9860	9860	0
125	20240618	175500	1008319770	9860	9860	9860	9860	0
126	20240618	175400	1008319770	9860	9860	9860	9860	0
127	20240618	175300	1008319770	9860	9860	9860	9860	0
128	20240618	175200	1008319770	9860	9860	9860	9860	0
129	20240618	175100	1008319770	9860	9860	9860	9860	0
130	20240618	175000	1008319770	9860	9860	9860	9860	0
131	20240618	174900	1008319770	9860	9860	9860	9860	0
132	20240618	174800	1008319770	9860	9860	9860	9860	0
133	20240618	174700	1008319770	9860	9860	9860	9860	0
134	20240618	174600	1008319770	9860	9860	9860	9860	0
135	20240618	174500	1008319770	9860	9860	9860	9860	0
136	20240618	174400	1008319770	9860	9860	9860	9860	0
137	20240618	174300	1008319770	9860	9860	9860	9860	0
138	20240618	174200	1008319770	9860	9860	9860	9860	0
139	20240618	174100	1008319770	9860	9860	9860	9860	0
140	20240618	174000	1008319770	9860	9860	9860	9860	0
141	20240618	173900	1008319770	9860	9860	9860	9860	0
142	20240618	173800	1008319770	9860	9860	9860	9860	0
143	20240618	173700	1008319770	9860	9860	9860	9860	0
144	20240618	173600	1008319770	9860	9860	9860	9860	0
145	20240618	173500	1008319770	9860	9860	9860	9860	0
146	20240618	173400	1008319770	9860	9860	9860	9860	0
147	20240618	173300	1008319770	9860	9860	9860	9860	0
148	20240618	173200	1008319770	9860	9860	9860	9860	0
149	20240618	173100	1008319770	9860	9860	9860	9860	0
150	20240618	173000	1008319770	9860	9860	9860	9860	0
151	20240618	172900	1008319770	9860	9860	9860	9860	0
152	20240618	172800	1008319770	9860	9860	9860	9860	1170
153	20240618	172700	1008319770	9860	9860	9860	9860	0
154	20240618	172600	1008319770	9860	9860	9860	9860	0
155	20240618	172500	1008319770	9860	9860	9860	9860	0
156	20240618	172400	1008319770	9860	9860	9860	9860	0
157	20240618	172300	1008319770	9860	9860	9860	9860	0
158	20240618	172200	1008319770	9860	9860	9860	9860	0
159	20240618	172100	1008319770	9860	9860	9860	9860	0
160	20240618	172000	1008319770	9860	9860	9860	9860	0
161	20240618	171900	1008319770	9860	9860	9860	9860	0
162	20240618	171800	1008319770	9860	9860	9860	9860	0
163	20240618	171700	1008319770	9860	9860	9860	9860	0
164	20240618	171600	1008319770	9860	9860	9860	9860	0
165	20240618	171500	1008319770	9860	9860	9860	9860	0
166	20240618	171400	1008319770	9860	9860	9860	9860	0
167	20240618	171300	1008319770	9860	9860	9860	9860	0
168	20240618	171200	1008319770	9860	9860	9860	9860	0
169	20240618	171100	1008319770	9860	9860	9860	9860	0
170	20240618	171000	1008319770	9860	9860	9860	9860	0
171	20240618	170900	1008319770	9860	9860	9860	9860	0
172	20240618	170800	1008319770	9860	9860	9860	9860	0
173	20240618	170700	1008319770	9860	9860	9860	9860	0
174	20240618	170600	1008319770	9860	9860	9860	9860	0
175	20240618	170500	1008319770	9860	9860	9860	9860	0
176	20240618	170400	1008319770	9860	9860	9860	9860	0
177	20240618	170300	1008319770	9860	9860	9860	9860	0
178	20240618	170200	1008319770	9860	9860	9860	9860	0
179	20240618	170100	1008319770	9860	9860	9860	9860	0
180	20240618	170000	1008319770	9860	9860	9860	9860	0
181	20240618	165900	1008319770	9860	9860	9860	9860	0
182	20240618	165800	1008319770	9860	9860	9860	9860	1170
183	20240618	165700	1008319770	9860	9860	9860	9860	0
184	20240618	165600	1008319770	9860	9860	9860	9860	0
185	20240618	165500	1008319770	9860	9860	9860	9860	0
186	20240618	165400	1008319770	9860	9860	9860	9860	0
187	20240618	165300	1008319770	9860	9860	9860	9860	0
188	20240618	165200	1008319770	9860	9860	9860	9860	0
189	20240618	165100	1008319770	9860	9860	9860	9860	0
190	20240618	165000	1008319770	9860	9860	9860	9860	0
191	20240618	164900	1008319770	9860	9860	9860	9860	0
192	20240618	164800	1008319770	9860	9860	9860	9860	0
193	20240618	164700	1008319770	9860	9860	9860	9860	0
194	20240618	164600	1008319770	9860	9860	9860	9860	0
195	20240618	164500	1008319770	9860	9860	9860	9860	0
196	20240618	164400	1008319770	9860	9860	9860	9860	0
197	20240618	164300	1008319770	9860	9860	9860	9860	0
198	20240618	164200	1008319770	9860	9860	9860	9860	0
199	20240618	164100	1008319770	9860	9860	9860	9860	0
200	20240618	164000	1008319770	9860	9860	9860	9860	0
201	20240618	163900	1008319770	9860	9860	9860	9860	0
202	20240618	163800	1008319770	9860	9860	9860	9860	0
203	20240618	163700	1008319770	9860	9860	9860	9860	0
204	20240618	163600	1008319770	9860	9860	9860	9860	0
205	20240618	163500	1008319770	9860	9860	9860	9860	0
206	20240618	163400	1008319770	9860	9860	9860	9860	0
207	20240618	163300	1008319770	9860	9860	9860	9860	0
208	20240618	163200	1008319770	9860	9860	9860	9860	0
209	20240618	163100	1008319770	9860	9860	9860	9860	0
210	20240618	163000	1008319770	9860	9860	9860	9860	0
211	20240618	162900	1008319770	9860	9860	9860	9860	0
212	20240618	162800	1008319770	9860	9860	9860	9860	1170
213	20240618	162700	1008319770	9860	9860	9860	9860	0
214	20240618	162600	1008319770	9860	9860	9860	9860	0
215	20240618	162500	1008319770	9860	9860	9860	9860	0
216	20240618	162400	1008319770	9860	9860	9860	9860	0
217	20240618	162300	1008319770	9860	9860	9860	9860	0
218	20240618	162200	1008319770	9860	9860	9860	9860	0
219	20240618	162100	1008319770	9860	9860	9860	9860	0
220	20240618	162000	1008319770	9860	9860	9860	9860	0
221	20240618	161900	1008319770	9860	9860	9860	9860	0
222	20240618	161800	1008319770	9860	9860	9860	9860	0
223	20240618	161700	1008319770	9860	9860	9860	9860	0
224	20240618	161600	1008319770	9860	9860	9860	9860	0
225	20240618	161500	1008319770	9860	9860	9860	9860	0
226	20240618	161400	1008319770	9860	9860	9860	9860	0
227	20240618	161300	1008319770	9860	9860	9860	9860	0
228	20240618	161200	1008319770	9860	9860	9860	9860	0
229	20240618	161100	1008319770	9860	9860	9860	9860	0
230	20240618	161000	1008319770	9860	9860	9860	9860	0
231	20240618	160900	1008319770	9860	9860	9860	9860	0
232	20240618	160800	1008319770	9860	9860	9860	9860	0
233	20240618	160700	1008319770	9860	9860	9860	9860	0
234	20240618	160600	1008319770	9860	9860	9860	9860	0
235	20240618	160500	1008319770	9860	9860	9860	9860	0
236	20240618	160400	1008319770	9860	9860	9860	9860	0
237	20240618	160300	1008319770	9860	9860	9860	9860	0
238	20240618	160200	1008319770	9860	9860	9860	9860	0
239	20240618	160100	1008319770	9860	9860	9860	9860	0
240	20240618	160000	1008319770	9860	9860	9860	9860	0
241	20240618	155900	1008319770	9860	9860	9860	9860	0
242	20240618	155800	1008319770	9860	9860	9860	9860	1170
243	20240618	155700	1008319770	9860	9860	9860	9860	0
244	20240618	155600	1008319770	9860	9860	9860	9860	0
245	20240618	155500	1008319770	9860	9860	9860	9860	0
246	20240618	155400	1008319770	9860	9860	9860	9860	0
247	20240618	155300	1008319770	9860	9860	9860	9860	0
248	20240618	155200	1008319770	9860	9860	9860	9860	0
249	20240618	155100	1008319770	9860	9860	9860	9860	0
250	20240618	155000	1008319770	9860	9860	9860	9860	0
251	20240618	154900	1008319770	9860	9860	9860	9860	0
252	20240618	154800	1008319770	9860	9860	9860	9860	0
253	20240618	154700	1008319770	9860	9860	9860	9860	0
254	20240618	154600	1008319770	9860	9860	9860	9860	0
255	20240618	154500	1008319770	9860	9860	9860	9860	0
256	20240618	154400	1008319770	9860	9860	9860	9860	0
257	20240618	154300	1008319770	9860	9860	9860	9860	0
258	20240618	154200	1008319770	9860	9860	9860	9860	0
259	20240618	154100	1008319770	9860	9860	9860	9860	0
260	20240618	154000	1008319770	9860	9860	9860	9860	0
261	20240618	153900	1008319770	9860	9860	9860	9860	0
262	20240618	153800	1008319770	9860	9860	9860	9860	0
263	20240618	153700	1008319770	9860	9860	9860	9860	0
264	20240618	153600	1008319770	9860	9860	9860	9860	0
265	20240618	153500	1008319770	9860	9860	9860	9860	0
266	20240618	153400	1008319770	9860	9860	9860	9860	0
267	20240618	153300	1008319770	9860	9860	9860	9860	0
268	20240618	153200	1008319770	9860	9860	9860	9860	0
269	20240618	153100	1008319770	9860	9860	9860	9860	0
270	20240618	153000	1008319770	9860	9860	9860	9860	1170
271	20240618	152900	996783570	9880	9880	9880	9880	0
272	20240618	152800	996783570	9880	9880	9880	9880	0
273	20240618	152700	996783570	9880	9880	9880	9880	0
274	20240618	152600	996783570	9880	9880	9880	9880	0
275	20240618	152500	996783570	9880	9880	9880	9880	0
276	20240618	152400	996783570	9880	9880	9880	9880	0
277	20240618	152300	996783570	9880	9880	9880	9880	0
278	20240618	152200	996783570	9880	9880	9880	9880	0
279	20240618	152100	996783570	9880	9880	9880	9880	0
280	20240618	152000	996783570	9880	9880	9880	9880	0
281	20240618	151900	996783570	9880	9890	9890	9880	324
282	20240618	151800	993579250	9880	9870	9880	9870	202
283	20240618	151700	991584510	9830	9840	9840	9830	20
284	20240618	151600	991387890	9830	9830	9870	9830	53
285	20240618	151500	990866820	9830	9870	9890	9830	136
286	20240618	151400	989528870	9850	9850	9850	9850	1
287	20240618	151300	989519020	9890	9890	9890	9890	1
288	20240618	151200	989509130	9900	9890	9900	9890	31
289	20240618	151100	989202470	9890	9880	9890	9820	426
290	20240618	151000	985012150	9830	9830	9830	9830	10
291	20240618	150900	984913850	9880	9850	9880	9850	3210
292	20240618	150800	953280260	9850	9840	9850	9820	3613
293	20240618	150700	917694990	9840	9840	9840	9840	20
294	20240618	150600	917498190	9830	9830	9830	9830	300
295	20240618	150500	914549190	9830	9830	9830	9830	0
296	20240618	150400	914549190	9830	9830	9830	9830	108
297	20240618	150300	913487550	9820	9830	9830	9820	3
298	20240618	150200	913458080	9840	9830	9840	9820	120
299	20240618	150100	912279270	9830	9820	9830	9820	212
300	20240618	150000	910197410	9840	9840	9840	9840	0
301	20240618	145900	910197410	9840	9840	9840	9840	9
302	20240618	145800	910108850	9820	9820	9820	9820	0
303	20240618	145700	910108850	9820	9830	9830	9820	53
304	20240618	145600	909588360	9820	9820	9820	9820	0
305	20240618	145500	909588360	9820	9830	9830	9820	10
306	20240618	145400	909490140	9840	9840	9840	9840	10
307	20240618	145300	909391740	9830	9830	9830	9830	1
308	20240618	145200	909381910	9820	9820	9820	9820	0
309	20240618	145100	909381910	9820	9820	9820	9820	0
310	20240618	145000	909381910	9820	9820	9820	9820	1
311	20240618	144900	909372090	9810	9840	9840	9810	82
312	20240618	144800	908567610	9810	9810	9810	9810	30
313	20240618	144700	908273310	9810	9810	9810	9810	0
314	20240618	144600	908273310	9810	9840	9840	9810	21
315	20240618	144500	908067090	9840	9840	9840	9840	6
316	20240618	144400	908008050	9850	9850	9850	9850	0
317	20240618	144300	908008050	9850	9850	9850	9850	0
318	20240618	144200	908008050	9850	9850	9850	9850	0
319	20240618	144100	908008050	9850	9850	9850	9850	0
320	20240618	144000	908008050	9850	9850	9850	9850	1
321	20240618	143900	907998200	9850	9850	9850	9850	26
322	20240618	143800	907742100	9830	9840	9850	9830	719
323	20240618	143700	900671420	9840	9840	9840	9840	0
324	20240618	143600	900671420	9840	9840	9840	9840	20
325	20240618	143500	900474620	9840	9840	9840	9840	0
326	20240618	143400	900474620	9840	9840	9840	9840	1
327	20240618	143300	900464780	9840	9840	9840	9840	0
328	20240618	143200	900464780	9840	9840	9840	9840	0
329	20240618	143100	900464780	9840	9840	9840	9840	0
330	20240618	143000	900464780	9840	9840	9840	9840	0
331	20240618	142900	900464780	9840	9840	9840	9840	237
332	20240618	142800	898132700	9850	9850	9850	9850	50
333	20240618	142700	897640200	9840	9840	9840	9840	0
334	20240618	142600	897640200	9840	9840	9840	9840	0
335	20240618	142500	897640200	9840	9840	9840	9840	310
336	20240618	142400	894589800	9840	9840	9840	9840	1
337	20240618	142300	894579960	9840	9840	9840	9840	0
338	20240618	142200	894579960	9840	9840	9840	9840	4
339	20240618	142100	894540600	9840	9840	9840	9840	1
340	20240618	142000	894530760	9820	9830	9840	9820	55
341	20240618	141900	893990070	9820	9820	9820	9820	525
342	20240618	141800	888834570	9820	9820	9820	9820	67
343	20240618	141700	888176630	9820	9820	9820	9820	0
344	20240618	141600	888176630	9820	9820	9820	9820	0
345	20240618	141500	888176630	9820	9820	9820	9820	133
346	20240618	141400	886870570	9820	9820	9820	9820	250
347	20240618	141300	884415570	9810	9810	9810	9810	3
348	20240618	141200	884386140	9800	9830	9830	9800	18
349	20240618	141100	884209350	9830	9830	9830	9830	30
350	20240618	141000	883914450	9830	9830	9830	9830	0
351	20240618	140900	883914450	9830	9830	9830	9830	0
352	20240618	140800	883914450	9830	9830	9830	9830	9
353	20240618	140700	883825980	9790	9790	9790	9790	0
354	20240618	140600	883825980	9790	9790	9790	9790	15
355	20240618	140500	883679130	9780	9780	9780	9780	0
356	20240618	140400	883679130	9780	9780	9790	9770	3010
357	20240618	140300	854241410	9780	9830	9830	9780	8003
358	20240618	140200	775962360	9830	9830	9830	9800	1706
359	20240618	140100	759238680	9820	9820	9820	9820	0
360	20240618	140000	759238680	9820	9820	9820	9820	2
361	20240618	135900	759219040	9820	9820	9820	9820	326
362	20240618	135800	756017720	9830	9830	9830	9830	2
363	20240618	135700	755998060	9820	9840	9840	9820	2000
364	20240618	135600	736355590	9850	9850	9850	9850	0
365	20240618	135500	736355590	9850	9850	9850	9840	10
366	20240618	135400	736257130	9850	9850	9850	9850	0
367	20240618	135300	736257130	9850	9840	9850	9840	100
368	20240618	135200	735273050	9840	9840	9840	9840	0
369	20240618	135100	735273050	9840	9840	9840	9840	408
370	20240618	135000	731258330	9840	9830	9840	9830	160
371	20240618	134900	729685430	9840	9840	9840	9840	350
372	20240618	134800	726241430	9840	9850	9850	9840	151
373	20240618	134700	724755580	9840	9840	9840	9840	0
374	20240618	134600	724755580	9840	9840	9840	9840	0
375	20240618	134500	724755580	9840	9840	9840	9840	557
376	20240618	134400	719274700	9840	9840	9840	9840	0
377	20240618	134300	719274700	9840	9840	9840	9840	0
378	20240618	134200	719274700	9840	9840	9840	9840	0
379	20240618	134100	719274700	9840	9840	9840	9840	0
380	20240618	134000	719274700	9840	9840	9840	9840	200
381	20240618	133900	717306700	9830	9830	9830	9830	0
382	20240618	133800	717306700	9830	9830	9830	9830	99
383	20240618	133700	716333530	9820	9820	9820	9820	0
384	20240618	133600	716333530	9820	9820	9820	9820	0
385	20240618	133500	716333530	9820	9820	9820	9820	0
386	20240618	133400	716333530	9820	9850	9850	9820	76
387	20240618	133300	715585200	9840	9840	9840	9840	3
388	20240618	133200	715555680	9850	9850	9850	9850	50
389	20240618	133100	715063180	9840	9840	9840	9840	60
390	20240618	133000	714472780	9850	9850	9850	9850	0
391	20240618	132900	714472780	9850	9850	9850	9850	0
392	20240618	132800	714472780	9850	9850	9850	9850	50
393	20240618	132700	713980280	9850	9850	9850	9850	42
394	20240618	132600	713566580	9840	9840	9840	9840	0
395	20240618	132500	713566580	9840	9840	9840	9840	0
396	20240618	132400	713566580	9840	9840	9840	9840	0
397	20240618	132300	713566580	9840	9840	9840	9840	0
398	20240618	132200	713566580	9840	9840	9840	9840	69
399	20240618	132100	712887620	9840	9840	9840	9840	1
400	20240618	132000	712877780	9850	9850	9850	9850	150
401	20240618	131900	711400280	9850	9820	9850	9810	855
402	20240618	131800	703010210	9820	9820	9820	9820	250
403	20240618	131700	700555210	9820	9830	9830	9820	300
404	20240618	131600	697607680	9840	9840	9840	9840	66
405	20240618	131500	696958240	9850	9850	9850	9850	0
406	20240618	131400	696958240	9850	9840	9850	9840	116
407	20240618	131300	695816640	9840	9840	9840	9840	0
408	20240618	131200	695816640	9840	9840	9840	9840	0
409	20240618	131100	695816640	9840	9840	9840	9840	10
410	20240618	131000	695718240	9860	9860	9860	9860	102
411	20240618	130900	694712520	9870	9860	9870	9860	5
412	20240618	130800	694663200	9870	9870	9870	9870	0
413	20240618	130700	694663200	9870	9870	9870	9870	81
414	20240618	130600	693863730	9830	9830	9830	9830	0
415	20240618	130500	693863730	9830	9830	9830	9830	1
416	20240618	130400	693853900	9820	9820	9820	9820	0
417	20240618	130300	693853900	9820	9820	9820	9820	0
418	20240618	130200	693853900	9820	9820	9820	9820	30
419	20240618	130100	693559300	9820	9820	9820	9820	0
420	20240618	130000	693559300	9820	9820	9820	9820	13
421	20240618	125900	693431640	9820	9820	9820	9820	0
422	20240618	125800	693431640	9820	9820	9820	9820	0
423	20240618	125700	693431640	9820	9820	9820	9820	0
424	20240618	125600	693431640	9820	9820	9820	9820	13
425	20240618	125500	693303980	9810	9820	9820	9810	1000
426	20240618	125400	683486300	9890	9840	9890	9840	301
427	20240618	125300	680519840	9820	9820	9820	9820	0
428	20240618	125200	680519840	9820	9820	9820	9820	0
429	20240618	125100	680519840	9820	9820	9820	9820	48
430	20240618	125000	680048480	9820	9820	9820	9820	100
431	20240618	124900	679066480	9840	9840	9840	9840	2
432	20240618	124800	679046800	9840	9840	9840	9840	1
433	20240618	124700	679036960	9800	9800	9800	9800	0
434	20240618	124600	679036960	9800	9800	9800	9800	0
435	20240618	124500	679036960	9800	9800	9800	9800	54
436	20240618	124400	678507760	9800	9830	9830	9800	115
437	20240618	124300	677380610	9830	9830	9830	9830	269
438	20240618	124200	674736340	9790	9820	9820	9790	751
439	20240618	124100	667373630	9820	9820	9820	9820	8
440	20240618	124000	667295070	9820	9820	9820	9820	6
441	20240618	123900	667236150	9830	9830	9830	9830	0
442	20240618	123800	667236150	9830	9830	9830	9830	0
443	20240618	123700	667236150	9830	9830	9830	9830	0
444	20240618	123600	667236150	9830	9830	9830	9830	11
445	20240618	123500	667128020	9830	9840	9840	9830	116
446	20240618	123400	665987430	9820	9820	9820	9820	0
447	20240618	123300	665987430	9820	9860	9860	9820	314
448	20240618	123200	662899910	9900	9830	9900	9830	1180
449	20240618	123100	651279110	9830	9830	9830	9830	656
450	20240618	123000	644830630	9830	9830	9830	9830	108
451	20240618	122900	643768990	9810	9810	9810	9810	0
452	20240618	122800	643768990	9810	9810	9810	9810	0
453	20240618	122700	643768990	9810	9810	9810	9810	0
454	20240618	122600	643768990	9810	9810	9810	9810	0
455	20240618	122500	643768990	9810	9810	9810	9810	2
456	20240618	122400	643749370	9830	9830	9830	9830	1
457	20240618	122300	643739540	9830	9830	9830	9830	100
458	20240618	122200	642756540	9830	9800	9830	9800	1217
459	20240618	122100	630812110	9800	9800	9800	9800	974
460	20240618	122000	621266910	9800	9800	9800	9800	5
461	20240618	121900	621217910	9800	9800	9800	9800	0
462	20240618	121800	621217910	9800	9800	9800	9800	100
463	20240618	121700	620237910	9800	9800	9800	9800	70
464	20240618	121600	619551910	9800	9800	9800	9800	110
465	20240618	121500	618473910	9800	9790	9800	9790	100
466	20240618	121400	617494770	9780	9780	9780	9780	1
467	20240618	121300	617484990	9790	9790	9790	9790	0
468	20240618	121200	617484990	9790	9790	9790	9790	1
469	20240618	121100	617475200	9790	9790	9790	9790	0
470	20240618	121000	617475200	9790	9790	9790	9790	1
471	20240618	120900	617465410	9760	9760	9760	9760	0
472	20240618	120800	617465410	9760	9790	9790	9760	20
473	20240618	120700	617269900	9790	9790	9790	9790	182
474	20240618	120600	615488120	9790	9790	9790	9790	3
475	20240618	120500	615458750	9800	9760	9800	9760	6667
476	20240618	120400	550253380	9770	9770	9770	9770	42
477	20240618	120300	549843040	9770	9770	9770	9770	0
478	20240618	120200	549843040	9770	9770	9770	9770	71
479	20240618	120100	549149370	9770	9770	9770	9770	4
480	20240618	120000	549110290	9770	9770	9770	9770	0
481	20240618	115900	549110290	9770	9770	9770	9770	212
482	20240618	115800	547039050	9770	9770	9770	9770	50
483	20240618	115700	546550550	9770	9770	9770	9770	5
484	20240618	115600	546501700	9770	9770	9770	9770	0
485	20240618	115500	546501700	9770	9760	9770	9760	2
486	20240618	115400	546482170	9780	9780	9780	9780	0
487	20240618	115300	546482170	9780	9760	9780	9760	81
488	20240618	115200	545691010	9770	9760	9770	9760	1424
489	20240618	115100	531778540	9760	9760	9760	9760	103
490	20240618	115000	530773260	9770	9760	9770	9760	21
491	20240618	114900	530568290	9770	9770	9770	9770	31
492	20240618	114800	530265420	9770	9770	9770	9770	4
493	20240618	114700	530226340	9760	9760	9760	9760	131
494	20240618	114600	528947780	9760	9760	9760	9760	8
495	20240618	114500	528869700	9760	9760	9760	9760	4
496	20240618	114400	528830660	9770	9770	9770	9770	1
497	20240618	114300	528820890	9770	9770	9770	9770	0
498	20240618	114200	528820890	9770	9770	9770	9770	200
499	20240618	114100	526866890	9750	9750	9760	9750	35
500	20240618	114000	526525580	9770	9770	9770	9770	40
501	20240618	113900	526134780	9770	9750	9770	9740	262
502	20240618	113800	523579720	9750	9750	9750	9750	418
503	20240618	113700	519504220	9750	9760	9760	9750	79
504	20240618	113600	518733740	9760	9760	9760	9760	17
505	20240618	113500	518567820	9760	9770	9770	9760	339
506	20240618	113400	515256090	9770	9780	9780	9740	12134
507	20240618	113300	396850790	9780	9780	9780	9780	30
508	20240618	113200	396557390	9780	9780	9780	9780	52
509	20240618	113100	396048830	9780	9780	9780	9780	0
510	20240618	113000	396048830	9780	9780	9780	9780	100
511	20240618	112900	395070830	9780	9780	9780	9780	10
512	20240618	112800	394973030	9790	9790	9790	9790	1
513	20240618	112700	394963240	9760	9760	9760	9760	0
514	20240618	112600	394963240	9760	9760	9760	9760	0
515	20240618	112500	394963240	9760	9760	9760	9760	100
516	20240618	112400	393987240	9790	9790	9790	9790	0
517	20240618	112300	393987240	9790	9770	9790	9760	1464
518	20240618	112200	379692220	9770	9780	9780	9770	268
519	20240618	112100	377073800	9780	9780	9780	9770	240
520	20240618	112000	374728670	9780	9780	9790	9770	761
521	20240618	111900	367290010	9780	9780	9780	9780	101
522	20240618	111800	366302230	9780	9770	9780	9770	163
523	20240618	111700	364709620	9780	9770	9790	9770	276
524	20240618	111600	362012500	9770	9780	9780	9770	131
525	20240618	111500	360731420	9780	9790	9790	9780	161
526	20240618	111400	359156820	9790	9790	9790	9790	0
527	20240618	111300	359156820	9790	9780	9790	9780	12
528	20240618	111200	359039360	9780	9780	9780	9780	337
529	20240618	111100	355743500	9790	9790	9790	9790	300
530	20240618	111000	352806500	9790	9790	9790	9780	173
531	20240618	110900	351114520	9790	9790	9790	9790	146
532	20240618	110800	349685180	9790	9790	9790	9790	0
533	20240618	110700	349685180	9790	9790	9790	9790	148
534	20240618	110600	348236260	9790	9790	9790	9790	0
535	20240618	110500	348236260	9790	9790	9790	9790	110
536	20240618	110400	347159360	9790	9790	9790	9790	0
537	20240618	110300	347159360	9790	9790	9790	9790	0
538	20240618	110200	347159360	9790	9780	9790	9770	1034
539	20240618	110100	337051770	9780	9780	9780	9770	113
540	20240618	110000	335947630	9780	9780	9780	9780	518
541	20240618	105900	330881590	9790	9810	9810	9790	43
542	20240618	105800	330460020	9810	9810	9810	9810	3
543	20240618	105700	330430590	9810	9810	9810	9810	3
544	20240618	105600	330401160	9780	9780	9810	9780	160
545	20240618	105500	328834950	9780	9780	9780	9780	166
546	20240618	105400	327211470	9780	9790	9790	9780	359
547	20240618	105300	323696960	9790	9830	9830	9790	615
548	20240618	105200	317675480	9830	9810	9830	9800	384
549	20240618	105100	313911860	9830	9830	9830	9830	0
550	20240618	105000	313911860	9830	9830	9830	9830	2
551	20240618	104900	313892200	9830	9830	9830	9830	0
552	20240618	104800	313892200	9830	9830	9830	9830	111
553	20240618	104700	312801070	9830	9820	9830	9800	4062
554	20240618	104600	272977110	9810	9830	9830	9810	105
555	20240618	104500	271945260	9830	9830	9830	9830	11
556	20240618	104400	271837130	9820	9820	9820	9820	2
557	20240618	104300	271817490	9810	9810	9810	9810	0
558	20240618	104200	271817490	9810	9810	9810	9810	0
559	20240618	104100	271817490	9810	9820	9820	9810	53
560	20240618	104000	271297530	9820	9820	9820	9820	10
561	20240618	103900	271199330	9820	9820	9820	9820	0
562	20240618	103800	271199330	9820	9820	9820	9820	1
563	20240618	103700	271189510	9820	9820	9820	9820	12
564	20240618	103600	271071670	9820	9820	9820	9820	100
565	20240618	103500	270089670	9830	9830	9830	9830	0
566	20240618	103400	270089670	9830	9810	9830	9810	277
567	20240618	103300	267372010	9820	9820	9820	9820	92
568	20240618	103200	266468570	9820	9820	9820	9820	107
569	20240618	103100	265417830	9820	9820	9820	9820	846
570	20240618	103000	257110110	9820	9820	9820	9820	354
571	20240618	102900	253633830	9830	9840	9840	9830	2158
572	20240618	102800	232417080	9850	9860	9860	9850	32
573	20240618	102700	232101870	9860	9860	9860	9860	2
574	20240618	102600	232082150	9850	9850	9850	9850	1
575	20240618	102500	232072300	9840	9840	9840	9840	0
576	20240618	102400	232072300	9840	9870	9870	9840	59
577	20240618	102300	231491590	9830	9870	9870	9830	110
578	20240618	102200	230408940	9830	9830	9830	9830	40
579	20240618	102100	230015740	9840	9850	9850	9840	156
580	20240618	102000	228479500	9870	9870	9870	9870	0
581	20240618	101900	228479500	9870	9860	9870	9860	3
582	20240618	101800	228449910	9840	9840	9840	9840	50
583	20240618	101700	227957910	9840	9840	9840	9830	533
584	20240618	101600	222713930	9840	9840	9840	9840	13
585	20240618	101500	222586010	9840	9840	9840	9830	13
586	20240618	101400	222458110	9840	9830	9850	9830	185
587	20240618	101300	220639320	9850	9850	9850	9840	284
588	20240618	101200	217844360	9850	9850	9850	9850	70
589	20240618	101100	217154860	9850	9840	9850	9840	647
590	20240618	101000	210788280	9850	9850	9850	9850	1012
591	20240618	100900	200820080	9850	9850	9850	9850	0
592	20240618	100800	200820080	9850	9860	9860	9850	100
593	20240618	100700	199834920	9870	9870	9870	9870	0
594	20240618	100600	199834920	9870	9870	9870	9870	4
595	20240618	100500	199795440	9870	9870	9870	9870	5
596	20240618	100400	199746090	9870	9870	9870	9870	1
597	20240618	100300	199736220	9870	9870	9870	9870	0
598	20240618	100200	199736220	9870	9850	9870	9850	19
599	20240618	100100	199548770	9850	9850	9850	9850	180
600	20240618	100000	197775770	9860	9850	9860	9850	471
601	20240618	095900	193134390	9860	9860	9860	9860	12
602	20240618	095800	193016070	9860	9860	9860	9860	10
603	20240618	095700	192917470	9860	9860	9860	9860	20
604	20240618	095600	192720270	9870	9850	9870	9850	345
605	20240618	095500	189315940	9850	9860	9870	9850	706
606	20240618	095400	182355030	9870	9870	9870	9870	28
607	20240618	095300	182078670	9880	9880	9880	9880	0
608	20240618	095200	182078670	9880	9870	9880	9870	75
609	20240618	095100	181338270	9880	9880	9880	9880	0
610	20240618	095000	181338270	9880	9880	9880	9880	4
611	20240618	094900	181298750	9880	9880	9880	9880	22
612	20240618	094800	181081390	9900	9900	9900	9900	0
613	20240618	094700	181081390	9900	9900	9900	9900	1
614	20240618	094600	181071490	9880	9880	9880	9880	0
615	20240618	094500	181071490	9880	9880	9880	9880	59
616	20240618	094400	180488570	9900	9900	9900	9900	0
617	20240618	094300	180488570	9900	9900	9900	9900	10
618	20240618	094200	180389570	9900	9900	9900	9900	2
619	20240618	094100	180369770	9900	9900	9900	9900	11
620	20240618	094000	180260870	9870	9870	9870	9870	15
621	20240618	093900	180112820	9900	9890	9900	9870	1034
622	20240618	093800	169906470	9880	9870	9880	9870	232
623	20240618	093700	167614610	9870	9870	9870	9870	39
624	20240618	093600	167229680	9870	9850	9870	9850	28
625	20240618	093500	166953800	9850	9860	9860	9850	100
626	20240618	093400	165968290	9850	9860	9860	9850	112
627	20240618	093300	164864990	9850	9860	9860	9850	220
628	20240618	093200	162696090	9870	9860	9870	9860	25
629	20240618	093100	162449580	9870	9870	9870	9870	106
630	20240618	093000	161403360	9850	9870	9870	9850	301
631	20240618	092900	158437590	9870	9870	9870	9870	5
632	20240618	092800	158388240	9850	9860	9860	9850	210
633	20240618	092700	156319210	9860	9860	9860	9860	10
634	20240618	092600	156220610	9850	9850	9850	9850	0
635	20240618	092500	156220610	9850	9910	9930	9850	4340
636	20240618	092400	113334280	9900	9910	9910	9900	316
637	20240618	092300	110204550	9930	9930	9930	9930	0
638	20240618	092200	110204550	9930	9930	9930	9930	6
639	20240618	092100	110144970	9930	9930	9930	9930	5
640	20240618	092000	110095320	9930	9900	9930	9900	1830
641	20240618	091900	91965660	9900	9900	9900	9900	221
642	20240618	091800	89777760	9870	9880	9880	9860	253
643	20240618	091700	87281640	9860	9880	9900	9860	1662
644	20240618	091600	70838660	9860	9870	9870	9860	1344
645	20240618	091500	57586520	9860	9860	9860	9860	376
646	20240618	091400	53879160	9890	9890	9890	9890	61
647	20240618	091300	53275870	9860	9890	9890	9860	1264
648	20240618	091200	40783490	9890	9910	9910	9890	444
649	20240618	091100	36388290	9900	9910	9910	9900	124
650	20240618	091000	35160590	9910	9900	9910	9900	260
651	20240618	090900	32584590	9900	9920	9920	9890	74
652	20240618	090800	31852470	9890	9890	9890	9890	167
653	20240618	090700	30200840	9890	9920	9920	9890	485
654	20240618	090600	25403620	9910	9900	9930	9890	131
655	20240618	090500	24106510	9930	9910	9930	9890	694
656	20240618	090400	17226880	9920	9930	9940	9920	149
657	20240618	090300	15748220	9970	9930	9970	9920	28
658	20240618	090200	15470220	9970	9970	9970	9970	10
659	20240618	090100	15370520	9970	9980	9980	9970	64
660	20240618	090000	14731820	9980	9900	9990	9900	1409