KissMeData/046890/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	192800	798553150	9550	9550	9550	9550	3349
3	20240619	192700	798553150	9550	9550	9550	9550	0
4	20240619	192600	798553150	9550	9550	9550	9550	0
5	20240619	192500	798553150	9550	9550	9550	9550	0
6	20240619	192400	798553150	9550	9550	9550	9550	0
7	20240619	192300	798553150	9550	9550	9550	9550	0
8	20240619	192200	798553150	9550	9550	9550	9550	0
9	20240619	192100	798553150	9550	9550	9550	9550	0
10	20240619	192000	798553150	9550	9550	9550	9550	0
11	20240619	191900	798553150	9550	9550	9550	9550	0
12	20240619	191800	798553150	9550	9550	9550	9550	0
13	20240619	191700	798553150	9550	9550	9550	9550	0
14	20240619	191600	798553150	9550	9550	9550	9550	0
15	20240619	191500	798553150	9550	9550	9550	9550	0
16	20240619	191400	798553150	9550	9550	9550	9550	0
17	20240619	191300	798553150	9550	9550	9550	9550	0
18	20240619	191200	798553150	9550	9550	9550	9550	0
19	20240619	191100	798553150	9550	9550	9550	9550	0
20	20240619	191000	798553150	9550	9550	9550	9550	0
21	20240619	190900	798553150	9550	9550	9550	9550	0
22	20240619	190800	798553150	9550	9550	9550	9550	0
23	20240619	190700	798553150	9550	9550	9550	9550	0
24	20240619	190600	798553150	9550	9550	9550	9550	0
25	20240619	190500	798553150	9550	9550	9550	9550	0
26	20240619	190400	798553150	9550	9550	9550	9550	0
27	20240619	190300	798553150	9550	9550	9550	9550	0
28	20240619	190200	798553150	9550	9550	9550	9550	0
29	20240619	190100	798553150	9550	9550	9550	9550	0
30	20240619	190000	798553150	9550	9550	9550	9550	0
31	20240619	185900	798553150	9550	9550	9550	9550	0
32	20240619	185800	798553150	9550	9550	9550	9550	3349
33	20240619	185700	798553150	9550	9550	9550	9550	0
34	20240619	185600	798553150	9550	9550	9550	9550	0
35	20240619	185500	798553150	9550	9550	9550	9550	0
36	20240619	185400	798553150	9550	9550	9550	9550	0
37	20240619	185300	798553150	9550	9550	9550	9550	0
38	20240619	185200	798553150	9550	9550	9550	9550	0
39	20240619	185100	798553150	9550	9550	9550	9550	0
40	20240619	185000	798553150	9550	9550	9550	9550	0
41	20240619	184900	798553150	9550	9550	9550	9550	0
42	20240619	184800	798553150	9550	9550	9550	9550	0
43	20240619	184700	798553150	9550	9550	9550	9550	0
44	20240619	184600	798553150	9550	9550	9550	9550	0
45	20240619	184500	798553150	9550	9550	9550	9550	0
46	20240619	184400	798553150	9550	9550	9550	9550	0
47	20240619	184300	798553150	9550	9550	9550	9550	0
48	20240619	184200	798553150	9550	9550	9550	9550	0
49	20240619	184100	798553150	9550	9550	9550	9550	0
50	20240619	184000	798553150	9550	9550	9550	9550	0
51	20240619	183900	798553150	9550	9550	9550	9550	0
52	20240619	183800	798553150	9550	9550	9550	9550	0
53	20240619	183700	798553150	9550	9550	9550	9550	0
54	20240619	183600	798553150	9550	9550	9550	9550	0
55	20240619	183500	798553150	9550	9550	9550	9550	0
56	20240619	183400	798553150	9550	9550	9550	9550	0
57	20240619	183300	798553150	9550	9550	9550	9550	0
58	20240619	183200	798553150	9550	9550	9550	9550	0
59	20240619	183100	798553150	9550	9550	9550	9550	0
60	20240619	183000	798553150	9550	9550	9550	9550	0
61	20240619	182900	798553150	9550	9550	9550	9550	0
62	20240619	182800	798553150	9550	9550	9550	9550	3349
63	20240619	182700	798553150	9550	9550	9550	9550	0
64	20240619	182600	798553150	9550	9550	9550	9550	0
65	20240619	182500	798553150	9550	9550	9550	9550	0
66	20240619	182400	798553150	9550	9550	9550	9550	0
67	20240619	182300	798553150	9550	9550	9550	9550	0
68	20240619	182200	798553150	9550	9550	9550	9550	0
69	20240619	182100	798553150	9550	9550	9550	9550	0
70	20240619	182000	798553150	9550	9550	9550	9550	0
71	20240619	181900	798553150	9550	9550	9550	9550	0
72	20240619	181800	798553150	9550	9550	9550	9550	0
73	20240619	181700	798553150	9550	9550	9550	9550	0
74	20240619	181600	798553150	9550	9550	9550	9550	0
75	20240619	181500	798553150	9550	9550	9550	9550	0
76	20240619	181400	798553150	9550	9550	9550	9550	0
77	20240619	181300	798553150	9550	9550	9550	9550	0
78	20240619	181200	798553150	9550	9550	9550	9550	0
79	20240619	181100	798553150	9550	9550	9550	9550	0
80	20240619	181000	798553150	9550	9550	9550	9550	0
81	20240619	180900	798553150	9550	9550	9550	9550	0
82	20240619	180800	798553150	9550	9550	9550	9550	0
83	20240619	180700	798553150	9550	9550	9550	9550	0
84	20240619	180600	798553150	9550	9550	9550	9550	0
85	20240619	180500	798553150	9550	9550	9550	9550	0
86	20240619	180400	798553150	9550	9550	9550	9550	0
87	20240619	180300	798553150	9550	9550	9550	9550	0
88	20240619	180200	798553150	9550	9550	9550	9550	0
89	20240619	180100	798553150	9550	9550	9550	9550	0
90	20240619	180000	798553150	9550	9550	9550	9550	0
91	20240619	175900	798553150	9550	9550	9550	9550	0
92	20240619	175800	798553150	9550	9550	9550	9550	3349
93	20240619	175700	798553150	9550	9550	9550	9550	0
94	20240619	175600	798553150	9550	9550	9550	9550	0
95	20240619	175500	798553150	9550	9550	9550	9550	0
96	20240619	175400	798553150	9550	9550	9550	9550	0
97	20240619	175300	798553150	9550	9550	9550	9550	0
98	20240619	175200	798553150	9550	9550	9550	9550	0
99	20240619	175100	798553150	9550	9550	9550	9550	0
100	20240619	175000	798553150	9550	9550	9550	9550	0
101	20240619	174900	798553150	9550	9550	9550	9550	0
102	20240619	174800	798553150	9550	9550	9550	9550	0
103	20240619	174700	798553150	9550	9550	9550	9550	0
104	20240619	174600	798553150	9550	9550	9550	9550	0
105	20240619	174500	798553150	9550	9550	9550	9550	0
106	20240619	174400	798553150	9550	9550	9550	9550	0
107	20240619	174300	798553150	9550	9550	9550	9550	0
108	20240619	174200	798553150	9550	9550	9550	9550	0
109	20240619	174100	798553150	9550	9550	9550	9550	0
110	20240619	174000	798553150	9550	9550	9550	9550	0
111	20240619	173900	798553150	9550	9550	9550	9550	0
112	20240619	173800	798553150	9550	9550	9550	9550	0
113	20240619	173700	798553150	9550	9550	9550	9550	0
114	20240619	173600	798553150	9550	9550	9550	9550	0
115	20240619	173500	798553150	9550	9550	9550	9550	0
116	20240619	173400	798553150	9550	9550	9550	9550	0
117	20240619	173300	798553150	9550	9550	9550	9550	0
118	20240619	173200	798553150	9550	9550	9550	9550	0
119	20240619	173100	798553150	9550	9550	9550	9550	0
120	20240619	173000	798553150	9550	9550	9550	9550	0
121	20240619	172900	798553150	9550	9550	9550	9550	0
122	20240619	172800	798553150	9550	9550	9550	9550	3349
123	20240619	172700	798553150	9550	9550	9550	9550	0
124	20240619	172600	798553150	9550	9550	9550	9550	0
125	20240619	172500	798553150	9550	9550	9550	9550	0
126	20240619	172400	798553150	9550	9550	9550	9550	0
127	20240619	172300	798553150	9550	9550	9550	9550	0
128	20240619	172200	798553150	9550	9550	9550	9550	0
129	20240619	172100	798553150	9550	9550	9550	9550	0
130	20240619	172000	798553150	9550	9550	9550	9550	0
131	20240619	171900	798553150	9550	9550	9550	9550	0
132	20240619	171800	798553150	9550	9550	9550	9550	0
133	20240619	171700	798553150	9550	9550	9550	9550	0
134	20240619	171600	798553150	9550	9550	9550	9550	0
135	20240619	171500	798553150	9550	9550	9550	9550	0
136	20240619	171400	798553150	9550	9550	9550	9550	0
137	20240619	171300	798553150	9550	9550	9550	9550	0
138	20240619	171200	798553150	9550	9550	9550	9550	0
139	20240619	171100	798553150	9550	9550	9550	9550	0
140	20240619	171000	798553150	9550	9550	9550	9550	0
141	20240619	170900	798553150	9550	9550	9550	9550	0
142	20240619	170800	798553150	9550	9550	9550	9550	0
143	20240619	170700	798553150	9550	9550	9550	9550	0
144	20240619	170600	798553150	9550	9550	9550	9550	0
145	20240619	170500	798553150	9550	9550	9550	9550	0
146	20240619	170400	798553150	9550	9550	9550	9550	0
147	20240619	170300	798553150	9550	9550	9550	9550	0
148	20240619	170200	798553150	9550	9550	9550	9550	0
149	20240619	170100	798553150	9550	9550	9550	9550	0
150	20240619	170000	798553150	9550	9550	9550	9550	0
151	20240619	165900	798553150	9550	9550	9550	9550	0
152	20240619	165800	798553150	9550	9550	9550	9550	3349
153	20240619	165700	798553150	9550	9550	9550	9550	0
154	20240619	165600	798553150	9550	9550	9550	9550	0
155	20240619	165500	798553150	9550	9550	9550	9550	0
156	20240619	165400	798553150	9550	9550	9550	9550	0
157	20240619	165300	798553150	9550	9550	9550	9550	0
158	20240619	165200	798553150	9550	9550	9550	9550	0
159	20240619	165100	798553150	9550	9550	9550	9550	0
160	20240619	165000	798553150	9550	9550	9550	9550	0
161	20240619	164900	798553150	9550	9550	9550	9550	0
162	20240619	164800	798553150	9550	9550	9550	9550	0
163	20240619	164700	798553150	9550	9550	9550	9550	0
164	20240619	164600	798553150	9550	9550	9550	9550	0
165	20240619	164500	798553150	9550	9550	9550	9550	0
166	20240619	164400	798553150	9550	9550	9550	9550	0
167	20240619	164300	798553150	9550	9550	9550	9550	0
168	20240619	164200	798553150	9550	9550	9550	9550	0
169	20240619	164100	798553150	9550	9550	9550	9550	0
170	20240619	164000	798553150	9550	9550	9550	9550	0
171	20240619	163900	798553150	9550	9550	9550	9550	0
172	20240619	163800	798553150	9550	9550	9550	9550	0
173	20240619	163700	798553150	9550	9550	9550	9550	0
174	20240619	163600	798553150	9550	9550	9550	9550	0
175	20240619	163500	798553150	9550	9550	9550	9550	0
176	20240619	163400	798553150	9550	9550	9550	9550	0
177	20240619	163300	798553150	9550	9550	9550	9550	0
178	20240619	163200	798553150	9550	9550	9550	9550	0
179	20240619	163100	798553150	9550	9550	9550	9550	0
180	20240619	163000	798553150	9550	9550	9550	9550	0
181	20240619	162900	798553150	9550	9550	9550	9550	0
182	20240619	162800	798553150	9550	9550	9550	9550	3349
183	20240619	162700	798553150	9550	9550	9550	9550	0
184	20240619	162600	798553150	9550	9550	9550	9550	0
185	20240619	162500	798553150	9550	9550	9550	9550	0
186	20240619	162400	798553150	9550	9550	9550	9550	0
187	20240619	162300	798553150	9550	9550	9550	9550	0
188	20240619	162200	798553150	9550	9550	9550	9550	0
189	20240619	162100	798553150	9550	9550	9550	9550	0
190	20240619	162000	798553150	9550	9550	9550	9550	0
191	20240619	161900	798553150	9550	9550	9550	9550	0
192	20240619	161800	798553150	9550	9550	9550	9550	0
193	20240619	161700	798553150	9550	9550	9550	9550	0
194	20240619	161600	798553150	9550	9550	9550	9550	0
195	20240619	161500	798553150	9550	9550	9550	9550	0
196	20240619	161400	798553150	9550	9550	9550	9550	0
197	20240619	161300	798553150	9550	9550	9550	9550	0
198	20240619	161200	798553150	9550	9550	9550	9550	0
199	20240619	161100	798553150	9550	9550	9550	9550	0
200	20240619	161000	798553150	9550	9550	9550	9550	0
201	20240619	160900	798553150	9550	9550	9550	9550	0
202	20240619	160800	798553150	9550	9550	9550	9550	0
203	20240619	160700	798553150	9550	9550	9550	9550	0
204	20240619	160600	798553150	9550	9550	9550	9550	0
205	20240619	160500	798553150	9550	9550	9550	9550	0
206	20240619	160400	798553150	9550	9550	9550	9550	0
207	20240619	160300	798553150	9550	9550	9550	9550	0
208	20240619	160200	798553150	9550	9550	9550	9550	0
209	20240619	160100	798553150	9550	9550	9550	9550	0
210	20240619	160000	798553150	9550	9550	9550	9550	0
211	20240619	155900	798553150	9550	9550	9550	9550	0
212	20240619	155800	798553150	9550	9550	9550	9550	3349
213	20240619	155700	798553150	9550	9550	9550	9550	0
214	20240619	155600	798553150	9550	9550	9550	9550	0
215	20240619	155500	798553150	9550	9550	9550	9550	0
216	20240619	155400	798553150	9550	9550	9550	9550	0
217	20240619	155300	798553150	9550	9550	9550	9550	0
218	20240619	155200	798553150	9550	9550	9550	9550	0
219	20240619	155100	798553150	9550	9550	9550	9550	0
220	20240619	155000	798553150	9550	9550	9550	9550	0
221	20240619	154900	798553150	9550	9550	9550	9550	0
222	20240619	154800	798553150	9550	9550	9550	9550	0
223	20240619	154700	798553150	9550	9550	9550	9550	0
224	20240619	154600	798553150	9550	9550	9550	9550	0
225	20240619	154500	798553150	9550	9550	9550	9550	0
226	20240619	154400	798553150	9550	9550	9550	9550	0
227	20240619	154300	798553150	9550	9550	9550	9550	0
228	20240619	154200	798553150	9550	9550	9550	9550	0
229	20240619	154100	798553150	9550	9550	9550	9550	0
230	20240619	154000	798553150	9550	9550	9550	9550	0
231	20240619	153900	798553150	9550	9550	9550	9550	0
232	20240619	153800	798553150	9550	9550	9550	9550	0
233	20240619	153700	798553150	9550	9550	9550	9550	0
234	20240619	153600	798553150	9550	9550	9550	9550	0
235	20240619	153500	798553150	9550	9550	9550	9550	0
236	20240619	153400	798553150	9550	9550	9550	9550	0
237	20240619	153300	798553150	9550	9550	9550	9550	0
238	20240619	153200	798553150	9550	9550	9550	9550	0
239	20240619	153100	798553150	9550	9550	9550	9550	0
240	20240619	153000	798553150	9550	9550	9550	9550	3349
241	20240619	152900	766570200	9550	9550	9550	9550	0
242	20240619	152800	766570200	9550	9550	9550	9550	0
243	20240619	152700	766570200	9550	9550	9550	9550	0
244	20240619	152600	766570200	9550	9550	9550	9550	0
245	20240619	152500	766570200	9550	9550	9550	9550	0
246	20240619	152400	766570200	9550	9550	9550	9550	0
247	20240619	152300	766570200	9550	9550	9550	9550	0
248	20240619	152200	766570200	9550	9550	9550	9550	0
249	20240619	152100	766570200	9550	9550	9550	9550	0
250	20240619	152000	766570200	9550	9550	9550	9550	0
251	20240619	151900	766570200	9550	9550	9560	9550	120
252	20240619	151800	765423960	9560	9550	9560	9550	840
253	20240619	151700	757401530	9550	9550	9560	9550	635
254	20240619	151600	751337160	9550	9550	9550	9550	109
255	20240619	151500	750296210	9550	9550	9560	9550	618
256	20240619	151400	744394180	9560	9560	9560	9550	124
257	20240619	151300	743209830	9550	9560	9570	9550	498
258	20240619	151200	738449910	9560	9550	9560	9550	519
259	20240619	151100	733489370	9550	9560	9560	9550	243
260	20240619	151000	731168080	9550	9550	9560	9550	359
261	20240619	150900	727739240	9560	9560	9560	9550	222
262	20240619	150800	725618810	9560	9550	9560	9550	213
263	20240619	150700	723584350	9550	9550	9560	9550	289
264	20240619	150600	720823400	9550	9550	9550	9550	40
265	20240619	150500	720441400	9560	9550	9560	9550	240
266	20240619	150400	718149250	9560	9550	9560	9550	118
267	20240619	150300	717021260	9560	9560	9560	9560	9
268	20240619	150200	716935220	9560	9560	9560	9550	65
269	20240619	150100	716314170	9560	9560	9560	9560	1
270	20240619	150000	716304610	9560	9560	9560	9560	15
271	20240619	145900	716161210	9560	9560	9560	9560	1
272	20240619	145800	716151650	9540	9560	9560	9540	372
273	20240619	145700	712596730	9560	9540	9560	9540	447
274	20240619	145600	708328870	9540	9550	9550	9540	980
275	20240619	145500	698970510	9560	9560	9560	9560	0
276	20240619	145400	698970510	9560	9560	9560	9560	5
277	20240619	145300	698922710	9550	9550	9550	9550	253
278	20240619	145200	696506560	9560	9560	9560	9560	45
279	20240619	145100	696076360	9540	9550	9550	9540	100
280	20240619	145000	695121870	9550	9540	9560	9540	1110
281	20240619	144900	684521800	9540	9540	9540	9540	0
282	20240619	144800	684521800	9540	9550	9560	9540	732
283	20240619	144700	677536830	9550	9550	9550	9550	200
284	20240619	144600	675626830	9550	9550	9550	9550	0
285	20240619	144500	675626830	9550	9550	9560	9550	375
286	20240619	144400	672045510	9560	9550	9560	9540	569
287	20240619	144300	666611690	9550	9550	9550	9550	99
288	20240619	144200	665666240	9550	9550	9550	9550	202
289	20240619	144100	663737140	9540	9550	9550	9540	253
290	20240619	144000	661321490	9560	9560	9560	9540	476
291	20240619	143900	656779950	9540	9540	9540	9540	65
292	20240619	143800	656159850	9560	9560	9560	9560	0
293	20240619	143700	656159850	9560	9560	9560	9560	0
294	20240619	143600	656159850	9560	9560	9560	9560	1
295	20240619	143500	656150290	9540	9540	9560	9540	174
296	20240619	143400	654490190	9540	9550	9550	9540	113
297	20240619	143300	653411430	9550	9550	9550	9540	334
298	20240619	143200	650222320	9540	9550	9550	9540	101
299	20240619	143100	649258770	9550	9550	9550	9550	4
300	20240619	143000	649220570	9550	9550	9550	9540	329
301	20240619	142900	646079270	9560	9560	9560	9560	1
302	20240619	142800	646069710	9560	9560	9560	9560	0
303	20240619	142700	646069710	9560	9550	9560	9550	13
304	20240619	142600	645945550	9560	9550	9560	9540	648
305	20240619	142500	639758540	9540	9540	9540	9540	0
306	20240619	142400	639758540	9540	9540	9540	9540	1000
307	20240619	142300	630218540	9550	9540	9550	9540	114
308	20240619	142200	629130780	9540	9540	9540	9540	1
309	20240619	142100	629121240	9540	9550	9550	9540	40
310	20240619	142000	628739630	9540	9540	9540	9540	73
311	20240619	141900	628043210	9540	9540	9540	9540	0
312	20240619	141800	628043210	9540	9540	9540	9540	0
313	20240619	141700	628043210	9540	9540	9540	9540	57
314	20240619	141600	627499430	9550	9550	9550	9550	0
315	20240619	141500	627499430	9550	9550	9550	9550	209
316	20240619	141400	625503480	9540	9540	9540	9540	80
317	20240619	141300	624740280	9540	9540	9540	9540	87
318	20240619	141200	623910300	9550	9550	9550	9550	0
319	20240619	141100	623910300	9550	9550	9550	9550	5
320	20240619	141000	623862550	9540	9550	9550	9540	100
321	20240619	140900	622908350	9550	9550	9550	9550	5
322	20240619	140800	622860600	9540	9540	9540	9540	376
323	20240619	140700	619273560	9540	9560	9560	9540	744
324	20240619	140600	612175680	9540	9540	9540	9540	5
325	20240619	140500	612127980	9540	9550	9550	9540	130
326	20240619	140400	610887070	9550	9550	9550	9550	24
327	20240619	140300	610657870	9550	9550	9550	9550	235
328	20240619	140200	608413620	9540	9540	9540	9540	364
329	20240619	140100	604941060	9550	9550	9550	9550	501
330	20240619	140000	600156510	9550	9550	9550	9550	4
331	20240619	135900	600118310	9540	9540	9540	9540	0
332	20240619	135800	600118310	9540	9540	9540	9540	0
333	20240619	135700	600118310	9540	9540	9550	9540	441
334	20240619	135600	595908170	9540	9540	9540	9540	8
335	20240619	135500	595831850	9540	9540	9550	9540	294
336	20240619	135400	593026990	9550	9540	9550	9540	105
337	20240619	135300	592025190	9540	9540	9540	9540	0
338	20240619	135200	592025190	9540	9540	9540	9540	69
339	20240619	135100	591366930	9540	9540	9540	9540	0
340	20240619	135000	591366930	9540	9540	9540	9540	0
341	20240619	134900	591366930	9540	9540	9540	9540	0
342	20240619	134800	591366930	9540	9540	9540	9540	92
343	20240619	134700	590489250	9540	9540	9540	9540	0
344	20240619	134600	590489250	9540	9560	9560	9540	1306
345	20240619	134500	578029970	9560	9560	9560	9560	100
346	20240619	134400	577073970	9540	9540	9540	9540	300
347	20240619	134300	574211970	9540	9540	9550	9540	77
348	20240619	134200	573477360	9550	9550	9560	9550	368
349	20240619	134100	569962950	9550	9550	9550	9550	61
350	20240619	134000	569380400	9560	9560	9560	9560	0
351	20240619	133900	569380400	9560	9560	9560	9550	66
352	20240619	133800	568750070	9550	9550	9550	9550	0
353	20240619	133700	568750070	9550	9550	9550	9550	0
354	20240619	133600	568750070	9550	9560	9560	9550	94
355	20240619	133500	567852360	9560	9560	9560	9560	1
356	20240619	133400	567842800	9560	9560	9560	9560	2
357	20240619	133300	567823680	9560	9560	9560	9550	92
358	20240619	133200	566944920	9560	9560	9560	9550	60
359	20240619	133100	566371820	9550	9550	9550	9550	66
360	20240619	133000	565741520	9560	9550	9560	9550	89
361	20240619	132900	564891510	9560	9560	9560	9560	2
362	20240619	132800	564872390	9550	9550	9550	9540	91
363	20240619	132700	564003970	9540	9550	9550	9540	68
364	20240619	132600	563355240	9540	9550	9560	9540	108
365	20240619	132500	562324260	9550	9560	9560	9550	17
366	20240619	132400	562161860	9550	9540	9550	9540	189
367	20240619	132300	560357710	9550	9560	9560	9550	5
368	20240619	132200	560309950	9560	9550	9560	9540	81
369	20240619	132100	559537150	9550	9540	9550	9540	220
370	20240619	132000	557437290	9550	9550	9550	9550	23
371	20240619	131900	557217640	9550	9540	9550	9540	222
372	20240619	131800	555099240	9540	9550	9560	9540	298
373	20240619	131700	552254220	9550	9550	9550	9550	0
374	20240619	131600	552254220	9550	9540	9550	9540	181
375	20240619	131500	550526590	9560	9540	9560	9540	318
376	20240619	131400	547492850	9550	9550	9550	9550	220
377	20240619	131300	545391850	9550	9550	9550	9550	280
378	20240619	131200	542717850	9550	9550	9550	9550	621
379	20240619	131100	536787300	9550	9550	9550	9550	0
380	20240619	131000	536787300	9550	9550	9550	9550	101
381	20240619	130900	535822750	9550	9550	9550	9550	0
382	20240619	130800	535822750	9550	9550	9550	9550	62
383	20240619	130700	535230650	9560	9560	9560	9560	345
384	20240619	130600	531932450	9560	9560	9560	9560	50
385	20240619	130500	531454450	9550	9560	9560	9550	89
386	20240619	130400	530604490	9560	9560	9560	9550	56
387	20240619	130300	530069540	9550	9550	9550	9550	0
388	20240619	130200	530069540	9550	9570	9570	9550	136
389	20240619	130100	528770600	9550	9550	9550	9550	0
390	20240619	130000	528770600	9550	9550	9550	9550	62
391	20240619	125900	528178500	9570	9570	9570	9570	0
392	20240619	125800	528178500	9570	9570	9570	9570	0
393	20240619	125700	528178500	9570	9570	9570	9570	0
394	20240619	125600	528178500	9570	9570	9570	9570	4
395	20240619	125500	528140220	9570	9570	9570	9570	60
396	20240619	125400	527566020	9570	9570	9570	9570	50
397	20240619	125300	527087520	9570	9570	9570	9570	292
398	20240619	125200	524293080	9570	9550	9570	9550	238
399	20240619	125100	522019160	9550	9550	9550	9550	0
400	20240619	125000	522019160	9550	9550	9550	9550	0
401	20240619	124900	522019160	9550	9550	9550	9550	0
402	20240619	124800	522019160	9550	9550	9550	9550	0
403	20240619	124700	522019160	9550	9550	9550	9550	0
404	20240619	124600	522019160	9550	9550	9550	9550	10
405	20240619	124500	521923660	9550	9550	9550	9550	0
406	20240619	124400	521923660	9550	9550	9550	9550	400
407	20240619	124300	518103660	9550	9550	9550	9550	30
408	20240619	124200	517817160	9550	9550	9550	9550	38
409	20240619	124100	517454260	9560	9560	9560	9560	0
410	20240619	124000	517454260	9560	9560	9560	9560	7
411	20240619	123900	517387340	9550	9550	9550	9550	50
412	20240619	123800	516909840	9570	9570	9570	9570	0
413	20240619	123700	516909840	9570	9570	9570	9570	0
414	20240619	123600	516909840	9570	9560	9570	9560	2
415	20240619	123500	516890710	9560	9560	9560	9560	9
416	20240619	123400	516804670	9560	9560	9560	9560	1
417	20240619	123300	516795110	9560	9560	9560	9560	0
418	20240619	123200	516795110	9560	9560	9560	9560	125
419	20240619	123100	515600110	9560	9560	9560	9560	0
420	20240619	123000	515600110	9560	9560	9560	9560	0
421	20240619	122900	515600110	9560	9560	9560	9560	144
422	20240619	122800	514223470	9550	9550	9550	9550	0
423	20240619	122700	514223470	9550	9550	9550	9550	0
424	20240619	122600	514223470	9550	9550	9550	9550	0
425	20240619	122500	514223470	9550	9550	9550	9550	1
426	20240619	122400	514213920	9550	9550	9550	9550	0
427	20240619	122300	514213920	9550	9550	9550	9550	38
428	20240619	122200	513851020	9560	9560	9560	9560	3
429	20240619	122100	513822340	9570	9570	9570	9560	192
430	20240619	122000	511985810	9550	9550	9550	9550	12
431	20240619	121900	511871210	9550	9550	9550	9550	0
432	20240619	121800	511871210	9550	9550	9550	9550	10
433	20240619	121700	511775710	9550	9550	9550	9550	30
434	20240619	121600	511489210	9550	9550	9550	9550	140
435	20240619	121500	510152210	9550	9550	9570	9550	274
436	20240619	121400	507535450	9560	9560	9560	9560	0
437	20240619	121300	507535450	9560	9560	9560	9560	0
438	20240619	121200	507535450	9560	9560	9560	9560	0
439	20240619	121100	507535450	9560	9560	9560	9560	5
440	20240619	121000	507487650	9560	9560	9560	9560	301
441	20240619	120900	504610090	9560	9560	9560	9560	0
442	20240619	120800	504610090	9560	9560	9560	9560	6
443	20240619	120700	504552730	9560	9560	9560	9560	1
444	20240619	120600	504543170	9560	9560	9560	9560	204
445	20240619	120500	502592930	9570	9570	9570	9570	100
446	20240619	120400	501635930	9560	9560	9560	9560	111
447	20240619	120300	500574770	9560	9560	9560	9560	217
448	20240619	120200	498500250	9550	9550	9550	9550	40
449	20240619	120100	498118250	9560	9560	9560	9560	0
450	20240619	120000	498118250	9560	9560	9560	9560	41
451	20240619	115900	497726290	9560	9560	9560	9560	10
452	20240619	115800	497630690	9560	9560	9560	9560	311
453	20240619	115700	494657530	9560	9560	9560	9560	0
454	20240619	115600	494657530	9560	9560	9560	9560	12
455	20240619	115500	494542810	9560	9560	9560	9560	101
456	20240619	115400	493577250	9560	9560	9560	9560	36
457	20240619	115300	493233090	9560	9560	9560	9560	0
458	20240619	115200	493233090	9560	9560	9560	9560	0
459	20240619	115100	493233090	9560	9560	9560	9560	2
460	20240619	115000	493213970	9560	9560	9560	9560	0
461	20240619	114900	493213970	9560	9560	9560	9560	0
462	20240619	114800	493213970	9560	9560	9560	9560	14
463	20240619	114700	493080130	9550	9550	9550	9550	70
464	20240619	114600	492411630	9550	9550	9550	9550	0
465	20240619	114500	492411630	9550	9550	9550	9550	109
466	20240619	114400	491370680	9580	9580	9580	9580	53
467	20240619	114300	490862940	9560	9560	9560	9560	25
468	20240619	114200	490623940	9590	9590	9590	9590	0
469	20240619	114100	490623940	9590	9590	9590	9590	0
470	20240619	114000	490623940	9590	9590	9590	9590	3
471	20240619	113900	490595170	9590	9590	9590	9590	0
472	20240619	113800	490595170	9590	9560	9590	9550	135
473	20240619	113700	489305140	9560	9560	9560	9560	500
474	20240619	113600	484525140	9550	9550	9550	9550	0
475	20240619	113500	484525140	9550	9550	9550	9550	110
476	20240619	113400	483474640	9550	9550	9550	9550	0
477	20240619	113300	483474640	9550	9550	9550	9550	1571
478	20240619	113200	468471590	9540	9540	9540	9530	1061
479	20240619	113100	458360140	9540	9540	9540	9540	13
480	20240619	113000	458236120	9530	9530	9530	9530	1360
481	20240619	112900	445275320	9540	9530	9540	9530	173
482	20240619	112800	443626520	9530	9530	9530	9530	11
483	20240619	112700	443521690	9540	9540	9540	9540	213
484	20240619	112600	441489670	9540	9540	9550	9540	101
485	20240619	112500	440526120	9540	9550	9550	9520	6812
486	20240619	112400	375612640	9550	9560	9560	9550	1451
487	20240619	112300	361755190	9560	9560	9560	9560	3
488	20240619	112200	361726510	9560	9560	9560	9560	1
489	20240619	112100	361716950	9560	9560	9560	9560	0
490	20240619	112000	361716950	9560	9560	9560	9560	2
491	20240619	111900	361697830	9560	9550	9560	9550	115
492	20240619	111800	360599570	9560	9560	9560	9560	226
493	20240619	111700	358439010	9560	9560	9560	9560	2000
494	20240619	111600	339319010	9570	9570	9570	9570	962
495	20240619	111500	330112670	9580	9590	9590	9580	170
496	20240619	111400	328483970	9590	9590	9590	9590	36
497	20240619	111300	328138730	9580	9580	9580	9580	0
498	20240619	111200	328138730	9580	9580	9580	9580	3
499	20240619	111100	328109990	9590	9590	9590	9590	0
500	20240619	111000	328109990	9590	9590	9590	9590	250
501	20240619	110900	325712490	9590	9590	9590	9590	3
502	20240619	110800	325683720	9580	9580	9580	9580	0
503	20240619	110700	325683720	9580	9580	9580	9580	170
504	20240619	110600	324055120	9580	9580	9580	9580	95
505	20240619	110500	323145020	9580	9580	9580	9580	40
506	20240619	110400	322761820	9580	9590	9590	9580	101
507	20240619	110300	321794230	9590	9590	9590	9590	1
508	20240619	110200	321784640	9590	9590	9590	9590	10
509	20240619	110100	321688740	9590	9590	9590	9590	50
510	20240619	110000	321209240	9590	9590	9590	9590	2
511	20240619	105900	321190060	9570	9600	9600	9570	561
512	20240619	105800	315821240	9570	9570	9570	9570	10
513	20240619	105700	315725540	9570	9570	9570	9570	0
514	20240619	105600	315725540	9570	9570	9570	9570	65
515	20240619	105500	315103490	9570	9580	9580	9570	158
516	20240619	105400	313590890	9570	9570	9570	9570	1
517	20240619	105300	313581320	9580	9580	9580	9580	30
518	20240619	105200	313293920	9580	9580	9580	9580	11
519	20240619	105100	313188540	9570	9570	9570	9570	422
520	20240619	105000	309150000	9570	9570	9570	9570	244
521	20240619	104900	306814920	9580	9580	9580	9580	9
522	20240619	104800	306728700	9580	9580	9580	9580	0
523	20240619	104700	306728700	9580	9580	9580	9580	1
524	20240619	104600	306719120	9580	9570	9580	9570	376
525	20240619	104500	303119340	9580	9590	9590	9580	1460
526	20240619	104400	289129620	9590	9590	9590	9590	92
527	20240619	104300	288247340	9590	9590	9590	9590	43
528	20240619	104200	287834970	9590	9590	9590	9590	45
529	20240619	104100	287403420	9600	9600	9600	9600	101
530	20240619	104000	286433820	9600	9600	9600	9600	1
531	20240619	103900	286424220	9600	9600	9600	9600	5
532	20240619	103800	286376220	9600	9600	9600	9600	0
533	20240619	103700	286376220	9600	9600	9600	9600	166
534	20240619	103600	284782620	9600	9600	9600	9600	20
535	20240619	103500	284590620	9580	9580	9580	9580	46
536	20240619	103400	284149940	9580	9600	9600	9580	892
537	20240619	103300	275601590	9590	9590	9590	9590	0
538	20240619	103200	275601590	9590	9590	9590	9590	0
539	20240619	103100	275601590	9590	9590	9590	9590	0
540	20240619	103000	275601590	9590	9590	9590	9590	701
541	20240619	102900	268879000	9590	9600	9600	9590	194
542	20240619	102800	267017530	9600	9600	9600	9590	42
543	20240619	102700	266614730	9600	9600	9600	9600	1
544	20240619	102600	266605130	9590	9590	9590	9590	789
545	20240619	102500	259038620	9590	9600	9600	9590	1420
546	20240619	102400	245410500	9600	9600	9600	9600	0
547	20240619	102300	245410500	9600	9600	9600	9600	26
548	20240619	102200	245160900	9600	9610	9610	9600	44
549	20240619	102100	244738490	9610	9610	9610	9610	0
550	20240619	102000	244738490	9610	9610	9610	9610	4
551	20240619	101900	244700050	9610	9610	9610	9610	2
552	20240619	101800	244680830	9610	9610	9610	9610	20
553	20240619	101700	244488630	9610	9610	9610	9610	6
554	20240619	101600	244430970	9610	9610	9610	9610	11
555	20240619	101500	244325260	9610	9610	9610	9610	1
556	20240619	101400	244315650	9600	9600	9600	9600	55
557	20240619	101300	243787650	9600	9600	9600	9600	36
558	20240619	101200	243442050	9600	9610	9610	9600	101
559	20240619	101100	242472440	9610	9610	9610	9610	525
560	20240619	101000	237427190	9610	9620	9620	9610	353
561	20240619	100900	234034550	9620	9620	9620	9620	3
562	20240619	100800	234005690	9620	9620	9620	9620	0
563	20240619	100700	234005690	9620	9610	9620	9610	1123
564	20240619	100600	223213520	9620	9620	9620	9620	0
565	20240619	100500	223213520	9620	9620	9620	9620	1
566	20240619	100400	223203900	9610	9610	9610	9610	0
567	20240619	100300	223203900	9610	9610	9610	9610	441
568	20240619	100200	218965890	9610	9620	9620	9610	12
569	20240619	100100	218850560	9610	9610	9610	9610	0
570	20240619	100000	218850560	9610	9610	9610	9610	222
571	20240619	095900	216717140	9620	9630	9630	9620	121
572	20240619	095800	215553080	9630	9630	9630	9630	7
573	20240619	095700	215485670	9630	9620	9630	9620	15
574	20240619	095600	215341340	9620	9620	9620	9620	219
575	20240619	095500	213234560	9620	9620	9620	9620	2
576	20240619	095400	213215320	9620	9620	9620	9620	2
577	20240619	095300	213196080	9610	9610	9610	9610	4
578	20240619	095200	213157640	9610	9610	9610	9610	217
579	20240619	095100	211072270	9610	9610	9610	9610	1
580	20240619	095000	211062660	9610	9600	9610	9600	2071
581	20240619	094900	191176620	9600	9600	9600	9600	2413
582	20240619	094800	168011820	9600	9600	9600	9600	347
583	20240619	094700	164680620	9590	9590	9590	9590	0
584	20240619	094600	164680620	9590	9600	9600	9590	180
585	20240619	094500	162953600	9600	9600	9600	9600	22
586	20240619	094400	162742400	9600	9600	9600	9600	103
587	20240619	094300	161753600	9600	9600	9600	9600	40
588	20240619	094200	161369600	9600	9600	9600	9600	1607
589	20240619	094100	145942400	9610	9610	9610	9610	118
590	20240619	094000	144808420	9610	9610	9610	9610	15
591	20240619	093900	144664270	9600	9600	9600	9600	35
592	20240619	093800	144328270	9600	9620	9620	9600	4482
593	20240619	093700	101287960	9610	9630	9630	9610	1530
594	20240619	093600	86577640	9620	9620	9620	9620	0
595	20240619	093500	86577640	9620	9620	9620	9620	0
596	20240619	093400	86577640	9620	9620	9620	9620	52
597	20240619	093300	86077400	9620	9630	9630	9620	130
598	20240619	093200	84826000	9630	9640	9640	9630	109
599	20240619	093100	83776130	9640	9650	9650	9630	227
600	20240619	093000	81587280	9650	9650	9650	9650	362
601	20240619	092900	78093980	9650	9650	9660	9650	60
602	20240619	092800	77514530	9660	9640	9660	9640	1450
603	20240619	092700	63520030	9630	9630	9630	9630	147
604	20240619	092600	62104420	9630	9630	9630	9630	164
605	20240619	092500	60525100	9630	9630	9630	9630	5
606	20240619	092400	60476950	9630	9630	9630	9630	294
607	20240619	092300	57645730	9620	9620	9620	9620	36
608	20240619	092200	57299410	9620	9620	9620	9620	85
609	20240619	092100	56481710	9620	9630	9630	9620	27
610	20240619	092000	56221870	9630	9630	9630	9620	193
611	20240619	091900	54363290	9630	9640	9640	9630	14
612	20240619	091800	54228410	9640	9640	9640	9640	11
613	20240619	091700	54122370	9650	9660	9660	9650	663
614	20240619	091600	47723560	9640	9640	9640	9640	0
615	20240619	091500	47723560	9640	9660	9660	9640	87
616	20240619	091400	46883160	9640	9640	9650	9640	435
617	20240619	091300	42685740	9610	9650	9650	9610	703
618	20240619	091200	35912450	9650	9650	9650	9650	205
619	20240619	091100	33934200	9640	9640	9640	9640	293
620	20240619	091000	31109680	9640	9620	9640	9620	714
621	20240619	090900	24237120	9620	9620	9630	9620	214
622	20240619	090800	22178420	9620	9620	9630	9610	504
623	20240619	090700	17332300	9590	9590	9590	9590	228
624	20240619	090600	15145780	9590	9610	9620	9590	233
625	20240619	090500	12909160	9620	9620	9620	9610	677
626	20240619	090400	6402630	9620	9620	9620	9620	8
627	20240619	090300	6325670	9630	9630	9630	9630	1
628	20240619	090200	6316040	9630	9630	9630	9630	2
629	20240619	090100	6296780	9620	9620	9620	9620	36
630	20240619	090000	5950460	9640	9660	9660	9640	616