KissMeData/089850/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	195800	698994430	9800	9800	9800	9800	3945
3	20240618	195700	698994430	9800	9800	9800	9800	0
4	20240618	195600	698994430	9800	9800	9800	9800	0
5	20240618	195500	698994430	9800	9800	9800	9800	0
6	20240618	195400	698994430	9800	9800	9800	9800	0
7	20240618	195300	698994430	9800	9800	9800	9800	0
8	20240618	195200	698994430	9800	9800	9800	9800	0
9	20240618	195100	698994430	9800	9800	9800	9800	0
10	20240618	195000	698994430	9800	9800	9800	9800	0
11	20240618	194900	698994430	9800	9800	9800	9800	0
12	20240618	194800	698994430	9800	9800	9800	9800	0
13	20240618	194700	698994430	9800	9800	9800	9800	0
14	20240618	194600	698994430	9800	9800	9800	9800	0
15	20240618	194500	698994430	9800	9800	9800	9800	0
16	20240618	194400	698994430	9800	9800	9800	9800	0
17	20240618	194300	698994430	9800	9800	9800	9800	0
18	20240618	194200	698994430	9800	9800	9800	9800	0
19	20240618	194100	698994430	9800	9800	9800	9800	0
20	20240618	194000	698994430	9800	9800	9800	9800	0
21	20240618	193900	698994430	9800	9800	9800	9800	0
22	20240618	193800	698994430	9800	9800	9800	9800	0
23	20240618	193700	698994430	9800	9800	9800	9800	0
24	20240618	193600	698994430	9800	9800	9800	9800	0
25	20240618	193500	698994430	9800	9800	9800	9800	0
26	20240618	193400	698994430	9800	9800	9800	9800	0
27	20240618	193300	698994430	9800	9800	9800	9800	0
28	20240618	193200	698994430	9800	9800	9800	9800	0
29	20240618	193100	698994430	9800	9800	9800	9800	0
30	20240618	193000	698994430	9800	9800	9800	9800	0
31	20240618	192900	698994430	9800	9800	9800	9800	0
32	20240618	192800	698994430	9800	9800	9800	9800	3945
33	20240618	192700	698994430	9800	9800	9800	9800	0
34	20240618	192600	698994430	9800	9800	9800	9800	0
35	20240618	192500	698994430	9800	9800	9800	9800	0
36	20240618	192400	698994430	9800	9800	9800	9800	0
37	20240618	192300	698994430	9800	9800	9800	9800	0
38	20240618	192200	698994430	9800	9800	9800	9800	0
39	20240618	192100	698994430	9800	9800	9800	9800	0
40	20240618	192000	698994430	9800	9800	9800	9800	0
41	20240618	191900	698994430	9800	9800	9800	9800	0
42	20240618	191800	698994430	9800	9800	9800	9800	0
43	20240618	191700	698994430	9800	9800	9800	9800	0
44	20240618	191600	698994430	9800	9800	9800	9800	0
45	20240618	191500	698994430	9800	9800	9800	9800	0
46	20240618	191400	698994430	9800	9800	9800	9800	0
47	20240618	191300	698994430	9800	9800	9800	9800	0
48	20240618	191200	698994430	9800	9800	9800	9800	0
49	20240618	191100	698994430	9800	9800	9800	9800	0
50	20240618	191000	698994430	9800	9800	9800	9800	0
51	20240618	190900	698994430	9800	9800	9800	9800	0
52	20240618	190800	698994430	9800	9800	9800	9800	0
53	20240618	190700	698994430	9800	9800	9800	9800	0
54	20240618	190600	698994430	9800	9800	9800	9800	0
55	20240618	190500	698994430	9800	9800	9800	9800	0
56	20240618	190400	698994430	9800	9800	9800	9800	0
57	20240618	190300	698994430	9800	9800	9800	9800	0
58	20240618	190200	698994430	9800	9800	9800	9800	0
59	20240618	190100	698994430	9800	9800	9800	9800	0
60	20240618	190000	698994430	9800	9800	9800	9800	0
61	20240618	185900	698994430	9800	9800	9800	9800	0
62	20240618	185800	698994430	9800	9800	9800	9800	3945
63	20240618	185700	698994430	9800	9800	9800	9800	0
64	20240618	185600	698994430	9800	9800	9800	9800	0
65	20240618	185500	698994430	9800	9800	9800	9800	0
66	20240618	185400	698994430	9800	9800	9800	9800	0
67	20240618	185300	698994430	9800	9800	9800	9800	0
68	20240618	185200	698994430	9800	9800	9800	9800	0
69	20240618	185100	698994430	9800	9800	9800	9800	0
70	20240618	185000	698994430	9800	9800	9800	9800	0
71	20240618	184900	698994430	9800	9800	9800	9800	0
72	20240618	184800	698994430	9800	9800	9800	9800	0
73	20240618	184700	698994430	9800	9800	9800	9800	0
74	20240618	184600	698994430	9800	9800	9800	9800	0
75	20240618	184500	698994430	9800	9800	9800	9800	0
76	20240618	184400	698994430	9800	9800	9800	9800	0
77	20240618	184300	698994430	9800	9800	9800	9800	0
78	20240618	184200	698994430	9800	9800	9800	9800	0
79	20240618	184100	698994430	9800	9800	9800	9800	0
80	20240618	184000	698994430	9800	9800	9800	9800	0
81	20240618	183900	698994430	9800	9800	9800	9800	0
82	20240618	183800	698994430	9800	9800	9800	9800	0
83	20240618	183700	698994430	9800	9800	9800	9800	0
84	20240618	183600	698994430	9800	9800	9800	9800	0
85	20240618	183500	698994430	9800	9800	9800	9800	0
86	20240618	183400	698994430	9800	9800	9800	9800	0
87	20240618	183300	698994430	9800	9800	9800	9800	0
88	20240618	183200	698994430	9800	9800	9800	9800	0
89	20240618	183100	698994430	9800	9800	9800	9800	0
90	20240618	183000	698994430	9800	9800	9800	9800	0
91	20240618	182900	698994430	9800	9800	9800	9800	0
92	20240618	182800	698994430	9800	9800	9800	9800	3945
93	20240618	182700	698994430	9800	9800	9800	9800	0
94	20240618	182600	698994430	9800	9800	9800	9800	0
95	20240618	182500	698994430	9800	9800	9800	9800	0
96	20240618	182400	698994430	9800	9800	9800	9800	0
97	20240618	182300	698994430	9800	9800	9800	9800	0
98	20240618	182200	698994430	9800	9800	9800	9800	0
99	20240618	182100	698994430	9800	9800	9800	9800	0
100	20240618	182000	698994430	9800	9800	9800	9800	0
101	20240618	181900	698994430	9800	9800	9800	9800	0
102	20240618	181800	698994430	9800	9800	9800	9800	0
103	20240618	181700	698994430	9800	9800	9800	9800	0
104	20240618	181600	698994430	9800	9800	9800	9800	0
105	20240618	181500	698994430	9800	9800	9800	9800	0
106	20240618	181400	698994430	9800	9800	9800	9800	0
107	20240618	181300	698994430	9800	9800	9800	9800	0
108	20240618	181200	698994430	9800	9800	9800	9800	0
109	20240618	181100	698994430	9800	9800	9800	9800	0
110	20240618	181000	698994430	9800	9800	9800	9800	0
111	20240618	180900	698994430	9800	9800	9800	9800	0
112	20240618	180800	698994430	9800	9800	9800	9800	0
113	20240618	180700	698994430	9800	9800	9800	9800	0
114	20240618	180600	698994430	9800	9800	9800	9800	0
115	20240618	180500	698994430	9800	9800	9800	9800	0
116	20240618	180400	698994430	9800	9800	9800	9800	0
117	20240618	180300	698994430	9800	9800	9800	9800	0
118	20240618	180200	698994430	9800	9800	9800	9800	0
119	20240618	180100	698994430	9800	9800	9800	9800	0
120	20240618	180000	698994430	9800	9800	9800	9800	0
121	20240618	175900	698994430	9800	9800	9800	9800	0
122	20240618	175800	698994430	9800	9800	9800	9800	3945
123	20240618	175700	698994430	9800	9800	9800	9800	0
124	20240618	175600	698994430	9800	9800	9800	9800	0
125	20240618	175500	698994430	9800	9800	9800	9800	0
126	20240618	175400	698994430	9800	9800	9800	9800	0
127	20240618	175300	698994430	9800	9800	9800	9800	0
128	20240618	175200	698994430	9800	9800	9800	9800	0
129	20240618	175100	698994430	9800	9800	9800	9800	0
130	20240618	175000	698994430	9800	9800	9800	9800	0
131	20240618	174900	698994430	9800	9800	9800	9800	0
132	20240618	174800	698994430	9800	9800	9800	9800	0
133	20240618	174700	698994430	9800	9800	9800	9800	0
134	20240618	174600	698994430	9800	9800	9800	9800	0
135	20240618	174500	698994430	9800	9800	9800	9800	0
136	20240618	174400	698994430	9800	9800	9800	9800	0
137	20240618	174300	698994430	9800	9800	9800	9800	0
138	20240618	174200	698994430	9800	9800	9800	9800	0
139	20240618	174100	698994430	9800	9800	9800	9800	0
140	20240618	174000	698994430	9800	9800	9800	9800	0
141	20240618	173900	698994430	9800	9800	9800	9800	0
142	20240618	173800	698994430	9800	9800	9800	9800	0
143	20240618	173700	698994430	9800	9800	9800	9800	0
144	20240618	173600	698994430	9800	9800	9800	9800	0
145	20240618	173500	698994430	9800	9800	9800	9800	0
146	20240618	173400	698994430	9800	9800	9800	9800	0
147	20240618	173300	698994430	9800	9800	9800	9800	0
148	20240618	173200	698994430	9800	9800	9800	9800	0
149	20240618	173100	698994430	9800	9800	9800	9800	0
150	20240618	173000	698994430	9800	9800	9800	9800	0
151	20240618	172900	698994430	9800	9800	9800	9800	0
152	20240618	172800	698994430	9800	9800	9800	9800	3945
153	20240618	172700	698994430	9800	9800	9800	9800	0
154	20240618	172600	698994430	9800	9800	9800	9800	0
155	20240618	172500	698994430	9800	9800	9800	9800	0
156	20240618	172400	698994430	9800	9800	9800	9800	0
157	20240618	172300	698994430	9800	9800	9800	9800	0
158	20240618	172200	698994430	9800	9800	9800	9800	0
159	20240618	172100	698994430	9800	9800	9800	9800	0
160	20240618	172000	698994430	9800	9800	9800	9800	0
161	20240618	171900	698994430	9800	9800	9800	9800	0
162	20240618	171800	698994430	9800	9800	9800	9800	0
163	20240618	171700	698994430	9800	9800	9800	9800	0
164	20240618	171600	698994430	9800	9800	9800	9800	0
165	20240618	171500	698994430	9800	9800	9800	9800	0
166	20240618	171400	698994430	9800	9800	9800	9800	0
167	20240618	171300	698994430	9800	9800	9800	9800	0
168	20240618	171200	698994430	9800	9800	9800	9800	0
169	20240618	171100	698994430	9800	9800	9800	9800	0
170	20240618	171000	698994430	9800	9800	9800	9800	0
171	20240618	170900	698994430	9800	9800	9800	9800	0
172	20240618	170800	698994430	9800	9800	9800	9800	0
173	20240618	170700	698994430	9800	9800	9800	9800	0
174	20240618	170600	698994430	9800	9800	9800	9800	0
175	20240618	170500	698994430	9800	9800	9800	9800	0
176	20240618	170400	698994430	9800	9800	9800	9800	0
177	20240618	170300	698994430	9800	9800	9800	9800	0
178	20240618	170200	698994430	9800	9800	9800	9800	0
179	20240618	170100	698994430	9800	9800	9800	9800	0
180	20240618	170000	698994430	9800	9800	9800	9800	0
181	20240618	165900	698994430	9800	9800	9800	9800	0
182	20240618	165800	698994430	9800	9800	9800	9800	3945
183	20240618	165700	698994430	9800	9800	9800	9800	0
184	20240618	165600	698994430	9800	9800	9800	9800	0
185	20240618	165500	698994430	9800	9800	9800	9800	0
186	20240618	165400	698994430	9800	9800	9800	9800	0
187	20240618	165300	698994430	9800	9800	9800	9800	0
188	20240618	165200	698994430	9800	9800	9800	9800	0
189	20240618	165100	698994430	9800	9800	9800	9800	0
190	20240618	165000	698994430	9800	9800	9800	9800	0
191	20240618	164900	698994430	9800	9800	9800	9800	0
192	20240618	164800	698994430	9800	9800	9800	9800	0
193	20240618	164700	698994430	9800	9800	9800	9800	0
194	20240618	164600	698994430	9800	9800	9800	9800	0
195	20240618	164500	698994430	9800	9800	9800	9800	0
196	20240618	164400	698994430	9800	9800	9800	9800	0
197	20240618	164300	698994430	9800	9800	9800	9800	0
198	20240618	164200	698994430	9800	9800	9800	9800	0
199	20240618	164100	698994430	9800	9800	9800	9800	0
200	20240618	164000	698994430	9800	9800	9800	9800	0
201	20240618	163900	698994430	9800	9800	9800	9800	0
202	20240618	163800	698994430	9800	9800	9800	9800	0
203	20240618	163700	698994430	9800	9800	9800	9800	0
204	20240618	163600	698994430	9800	9800	9800	9800	0
205	20240618	163500	698994430	9800	9800	9800	9800	0
206	20240618	163400	698994430	9800	9800	9800	9800	0
207	20240618	163300	698994430	9800	9800	9800	9800	0
208	20240618	163200	698994430	9800	9800	9800	9800	0
209	20240618	163100	698994430	9800	9800	9800	9800	0
210	20240618	163000	698994430	9800	9800	9800	9800	0
211	20240618	162900	698994430	9800	9800	9800	9800	0
212	20240618	162800	698994430	9800	9800	9800	9800	3945
213	20240618	162700	698994430	9800	9800	9800	9800	0
214	20240618	162600	698994430	9800	9800	9800	9800	0
215	20240618	162500	698994430	9800	9800	9800	9800	0
216	20240618	162400	698994430	9800	9800	9800	9800	0
217	20240618	162300	698994430	9800	9800	9800	9800	0
218	20240618	162200	698994430	9800	9800	9800	9800	0
219	20240618	162100	698994430	9800	9800	9800	9800	0
220	20240618	162000	698994430	9800	9800	9800	9800	0
221	20240618	161900	698994430	9800	9800	9800	9800	0
222	20240618	161800	698994430	9800	9800	9800	9800	0
223	20240618	161700	698994430	9800	9800	9800	9800	0
224	20240618	161600	698994430	9800	9800	9800	9800	0
225	20240618	161500	698994430	9800	9800	9800	9800	0
226	20240618	161400	698994430	9800	9800	9800	9800	0
227	20240618	161300	698994430	9800	9800	9800	9800	0
228	20240618	161200	698994430	9800	9800	9800	9800	0
229	20240618	161100	698994430	9800	9800	9800	9800	0
230	20240618	161000	698994430	9800	9800	9800	9800	0
231	20240618	160900	698994430	9800	9800	9800	9800	0
232	20240618	160800	698994430	9800	9800	9800	9800	0
233	20240618	160700	698994430	9800	9800	9800	9800	0
234	20240618	160600	698994430	9800	9800	9800	9800	0
235	20240618	160500	698994430	9800	9800	9800	9800	0
236	20240618	160400	698994430	9800	9800	9800	9800	0
237	20240618	160300	698994430	9800	9800	9800	9800	0
238	20240618	160200	698994430	9800	9800	9800	9800	0
239	20240618	160100	698994430	9800	9800	9800	9800	0
240	20240618	160000	698994430	9800	9800	9800	9800	0
241	20240618	155900	698994430	9800	9800	9800	9800	0
242	20240618	155800	698994430	9800	9800	9800	9800	3945
243	20240618	155700	698994430	9800	9800	9800	9800	0
244	20240618	155600	698994430	9800	9800	9800	9800	0
245	20240618	155500	698994430	9800	9800	9800	9800	0
246	20240618	155400	698994430	9800	9800	9800	9800	0
247	20240618	155300	698994430	9800	9800	9800	9800	0
248	20240618	155200	698994430	9800	9800	9800	9800	0
249	20240618	155100	698994430	9800	9800	9800	9800	0
250	20240618	155000	698994430	9800	9800	9800	9800	0
251	20240618	154900	698994430	9800	9800	9800	9800	0
252	20240618	154800	698994430	9800	9800	9800	9800	0
253	20240618	154700	698994430	9800	9800	9800	9800	0
254	20240618	154600	698994430	9800	9800	9800	9800	0
255	20240618	154500	698994430	9800	9800	9800	9800	0
256	20240618	154400	698994430	9800	9800	9800	9800	0
257	20240618	154300	698994430	9800	9800	9800	9800	0
258	20240618	154200	698994430	9800	9800	9800	9800	0
259	20240618	154100	698994430	9800	9800	9800	9800	0
260	20240618	154000	698994430	9800	9800	9800	9800	0
261	20240618	153900	698994430	9800	9800	9800	9800	0
262	20240618	153800	698994430	9800	9800	9800	9800	0
263	20240618	153700	698994430	9800	9800	9800	9800	0
264	20240618	153600	698994430	9800	9800	9800	9800	0
265	20240618	153500	698994430	9800	9800	9800	9800	0
266	20240618	153400	698994430	9800	9800	9800	9800	0
267	20240618	153300	698994430	9800	9800	9800	9800	0
268	20240618	153200	698994430	9800	9800	9800	9800	0
269	20240618	153100	698994430	9800	9800	9800	9800	0
270	20240618	153000	698994430	9800	9800	9800	9800	3945
271	20240618	152900	660333430	9790	9790	9790	9790	0
272	20240618	152800	660333430	9790	9790	9790	9790	0
273	20240618	152700	660333430	9790	9790	9790	9790	0
274	20240618	152600	660333430	9790	9790	9790	9790	0
275	20240618	152500	660333430	9790	9790	9790	9790	0
276	20240618	152400	660333430	9790	9790	9790	9790	0
277	20240618	152300	660333430	9790	9790	9790	9790	0
278	20240618	152200	660333430	9790	9790	9790	9790	0
279	20240618	152100	660333430	9790	9790	9790	9790	0
280	20240618	152000	660333430	9790	9790	9790	9790	0
281	20240618	151900	660333430	9790	9750	9800	9730	1019
282	20240618	151800	650410040	9760	9800	9800	9750	501
283	20240618	151700	645519740	9800	9800	9810	9770	1208
284	20240618	151600	633696040	9810	9810	9810	9780	2534
285	20240618	151500	608874560	9780	9800	9810	9770	3539
286	20240618	151400	574225910	9800	9780	9800	9780	1294
287	20240618	151300	561557130	9790	9780	9790	9770	1796
288	20240618	151200	543984090	9780	9770	9780	9760	2500
289	20240618	151100	519552080	9770	9720	9770	9720	2750
290	20240618	151000	492748460	9730	9720	9730	9710	1321
291	20240618	150900	479906690	9720	9710	9720	9710	1802
292	20240618	150800	462400970	9710	9690	9710	9690	1281
293	20240618	150700	449976660	9690	9670	9690	9640	2519
294	20240618	150600	425638530	9660	9620	9660	9620	17
295	20240618	150500	425474750	9630	9630	9630	9630	792
296	20240618	150400	417847790	9660	9660	9660	9660	0
297	20240618	150300	417847790	9660	9650	9660	9650	71
298	20240618	150200	417162380	9660	9660	9660	9660	0
299	20240618	150100	417162380	9660	9660	9660	9660	141
300	20240618	150000	415800320	9660	9660	9660	9660	70
301	20240618	145900	415124120	9660	9660	9660	9660	71
302	20240618	145800	414438260	9660	9660	9660	9660	71
303	20240618	145700	413752400	9650	9650	9650	9650	70
304	20240618	145600	413076900	9650	9650	9650	9650	93
305	20240618	145500	412179450	9650	9650	9650	9650	48
306	20240618	145400	411716250	9650	9650	9650	9650	0
307	20240618	145300	411716250	9650	9650	9650	9650	172
308	20240618	145200	410056450	9670	9650	9670	9650	3
309	20240618	145100	410027480	9650	9670	9680	9650	454
310	20240618	145000	405639280	9670	9670	9670	9670	1
311	20240618	144900	405629610	9680	9680	9680	9680	101
312	20240618	144800	404651930	9680	9670	9680	9670	71
313	20240618	144700	403964700	9680	9680	9680	9680	0
314	20240618	144600	403964700	9680	9670	9680	9670	305
315	20240618	144500	401013000	9670	9670	9670	9670	297
316	20240618	144400	398141010	9670	9680	9680	9670	175
317	20240618	144300	396448060	9680	9680	9680	9680	1
318	20240618	144200	396438380	9670	9670	9670	9670	0
319	20240618	144100	396438380	9670	9670	9670	9670	347
320	20240618	144000	393082890	9650	9660	9660	9650	827
321	20240618	143900	385101640	9660	9660	9660	9660	60
322	20240618	143800	384522040	9660	9660	9660	9660	71
323	20240618	143700	383836180	9660	9660	9660	9660	0
324	20240618	143600	383836180	9660	9660	9660	9660	2
325	20240618	143500	383816860	9650	9650	9650	9650	0
326	20240618	143400	383816860	9650	9650	9650	9650	72
327	20240618	143300	383122060	9640	9640	9640	9640	0
328	20240618	143200	383122060	9640	9640	9640	9640	6
329	20240618	143100	383064220	9640	9640	9640	9640	9
330	20240618	143000	382977460	9640	9630	9640	9630	185
331	20240618	142900	381195890	9640	9640	9640	9640	52
332	20240618	142800	380694610	9640	9640	9640	9640	70
333	20240618	142700	380019810	9640	9640	9640	9640	0
334	20240618	142600	380019810	9640	9630	9640	9630	71
335	20240618	142500	379335770	9640	9640	9640	9640	0
336	20240618	142400	379335770	9640	9640	9640	9640	71
337	20240618	142300	378651330	9640	9640	9640	9640	0
338	20240618	142200	378651330	9640	9640	9640	9640	72
339	20240618	142100	377957250	9580	9580	9580	9580	0
340	20240618	142000	377957250	9580	9620	9620	9580	111
341	20240618	141900	376891070	9620	9620	9620	9620	0
342	20240618	141800	376891070	9620	9620	9620	9620	95
343	20240618	141700	375977170	9620	9620	9620	9620	250
344	20240618	141600	373572170	9650	9650	9650	9650	70
345	20240618	141500	372896670	9650	9650	9650	9650	0
346	20240618	141400	372896670	9650	9620	9650	9570	2077
347	20240618	141300	353002240	9640	9640	9640	9640	295
348	20240618	141200	350158440	9620	9620	9620	9620	77
349	20240618	141100	349417700	9620	9620	9620	9620	1
350	20240618	141000	349408080	9620	9620	9620	9620	71
351	20240618	140900	348725060	9620	9570	9620	9560	1201
352	20240618	140800	337240080	9620	9610	9620	9610	70
353	20240618	140700	336566860	9610	9570	9610	9570	21
354	20240618	140600	336365850	9620	9620	9620	9620	0
355	20240618	140500	336365850	9620	9570	9620	9570	9
356	20240618	140400	336279670	9630	9630	9630	9630	0
357	20240618	140300	336279670	9630	9630	9630	9630	1
358	20240618	140200	336270040	9620	9620	9620	9620	0
359	20240618	140100	336270040	9620	9570	9620	9570	78
360	20240618	140000	335521080	9620	9620	9620	9620	61
361	20240618	135900	334934260	9570	9580	9580	9570	1280
362	20240618	135800	322681260	9570	9630	9630	9570	2000
363	20240618	135700	303474930	9630	9630	9630	9630	12
364	20240618	135600	303359370	9650	9650	9650	9650	0
365	20240618	135500	303359370	9650	9650	9650	9650	1
366	20240618	135400	303349720	9660	9660	9660	9660	0
367	20240618	135300	303349720	9660	9660	9660	9660	0
368	20240618	135200	303349720	9660	9660	9660	9660	0
369	20240618	135100	303349720	9660	9660	9660	9660	0
370	20240618	135000	303349720	9660	9650	9660	9650	197
371	20240618	134900	301448660	9650	9650	9650	9650	1
372	20240618	134800	301439010	9620	9650	9650	9620	213
373	20240618	134700	299388520	9630	9630	9630	9630	20
374	20240618	134600	299195920	9650	9650	9650	9650	0
375	20240618	134500	299195920	9650	9650	9650	9650	1
376	20240618	134400	299186270	9650	9650	9650	9650	0
377	20240618	134300	299186270	9650	9650	9650	9650	2
378	20240618	134200	299166970	9650	9650	9650	9650	0
379	20240618	134100	299166970	9650	9650	9650	9650	0
380	20240618	134000	299166970	9650	9650	9650	9650	0
381	20240618	133900	299166970	9650	9650	9650	9650	1
382	20240618	133800	299157320	9610	9610	9610	9610	0
383	20240618	133700	299157320	9610	9610	9610	9610	10
384	20240618	133600	299061220	9650	9650	9650	9650	0
385	20240618	133500	299061220	9650	9650	9650	9650	0
386	20240618	133400	299061220	9650	9650	9650	9650	0
387	20240618	133300	299061220	9650	9650	9650	9650	0
388	20240618	133200	299061220	9650	9640	9650	9640	100
389	20240618	133100	298096720	9650	9650	9650	9650	0
390	20240618	133000	298096720	9650	9650	9650	9650	0
391	20240618	132900	298096720	9650	9650	9650	9650	0
392	20240618	132800	298096720	9650	9650	9650	9650	0
393	20240618	132700	298096720	9650	9650	9650	9650	0
394	20240618	132600	298096720	9650	9630	9650	9600	535
395	20240618	132500	292956320	9630	9640	9650	9630	109
396	20240618	132400	291905570	9630	9630	9630	9630	3
397	20240618	132300	291876680	9630	9630	9630	9630	67
398	20240618	132200	291231470	9630	9630	9630	9630	0
399	20240618	132100	291231470	9630	9630	9630	9630	10
400	20240618	132000	291135170	9630	9630	9630	9630	10
401	20240618	131900	291038870	9630	9630	9630	9630	0
402	20240618	131800	291038870	9630	9630	9630	9630	0
403	20240618	131700	291038870	9630	9600	9630	9600	3
404	20240618	131600	291010040	9600	9600	9600	9600	1
405	20240618	131500	291000440	9580	9580	9580	9580	324
406	20240618	131400	287896520	9600	9600	9600	9600	0
407	20240618	131300	287896520	9600	9600	9600	9600	0
408	20240618	131200	287896520	9600	9600	9600	9600	0
409	20240618	131100	287896520	9600	9600	9600	9600	1
410	20240618	131000	287886920	9580	9600	9600	9580	101
411	20240618	130900	286919320	9590	9590	9590	9590	988
412	20240618	130800	277444400	9600	9600	9600	9600	5
413	20240618	130700	277396400	9600	9610	9610	9600	438
414	20240618	130600	273188220	9640	9640	9640	9640	0
415	20240618	130500	273188220	9640	9640	9640	9640	0
416	20240618	130400	273188220	9640	9620	9640	9610	66
417	20240618	130300	272553850	9640	9640	9640	9640	0
418	20240618	130200	272553850	9640	9640	9640	9640	0
419	20240618	130100	272553850	9640	9640	9640	9640	1
420	20240618	130000	272544210	9620	9630	9630	9620	20
421	20240618	125900	272351770	9640	9640	9640	9640	0
422	20240618	125800	272351770	9640	9640	9640	9640	0
423	20240618	125700	272351770	9640	9640	9640	9640	177
424	20240618	125600	270645490	9630	9630	9630	9630	15
425	20240618	125500	270501040	9630	9620	9630	9620	476
426	20240618	125400	265919070	9620	9620	9620	9620	0
427	20240618	125300	265919070	9620	9620	9620	9620	10
428	20240618	125200	265822870	9630	9630	9630	9630	0
429	20240618	125100	265822870	9630	9630	9630	9630	0
430	20240618	125000	265822870	9630	9630	9630	9630	180
431	20240618	124900	264089470	9630	9630	9630	9630	0
432	20240618	124800	264089470	9630	9630	9630	9630	0
433	20240618	124700	264089470	9630	9630	9630	9630	1
434	20240618	124600	264079840	9610	9610	9610	9610	1
435	20240618	124500	264070230	9630	9610	9630	9610	101
436	20240618	124400	263099600	9610	9610	9610	9610	51
437	20240618	124300	262609490	9630	9630	9630	9630	0
438	20240618	124200	262609490	9630	9630	9630	9630	4
439	20240618	124100	262570970	9640	9640	9640	9640	0
440	20240618	124000	262570970	9640	9640	9640	9640	0
441	20240618	123900	262570970	9640	9640	9640	9640	0
442	20240618	123800	262570970	9640	9640	9640	9640	1
443	20240618	123700	262561330	9610	9630	9630	9610	979
444	20240618	123600	253143350	9630	9630	9630	9630	11
445	20240618	123500	253037420	9630	9630	9630	9630	18
446	20240618	123400	252864080	9640	9640	9640	9640	0
447	20240618	123300	252864080	9640	9640	9640	9640	0
448	20240618	123200	252864080	9640	9640	9640	9640	0
449	20240618	123100	252864080	9640	9640	9640	9640	0
450	20240618	123000	252864080	9640	9640	9640	9640	0
451	20240618	122900	252864080	9640	9640	9640	9640	1
452	20240618	122800	252854440	9620	9620	9620	9620	0
453	20240618	122700	252854440	9620	9620	9620	9620	50
454	20240618	122600	252373440	9620	9620	9620	9620	0
455	20240618	122500	252373440	9620	9620	9620	9620	0
456	20240618	122400	252373440	9620	9620	9620	9620	0
457	20240618	122300	252373440	9620	9620	9620	9620	0
458	20240618	122200	252373440	9620	9620	9620	9620	0
459	20240618	122100	252373440	9620	9620	9620	9620	50
460	20240618	122000	251892440	9620	9620	9620	9620	539
461	20240618	121900	246707260	9620	9630	9630	9620	244
462	20240618	121800	244358210	9630	9630	9630	9630	0
463	20240618	121700	244358210	9630	9630	9630	9630	0
464	20240618	121600	244358210	9630	9630	9630	9630	0
465	20240618	121500	244358210	9630	9630	9630	9630	12
466	20240618	121400	244242650	9650	9650	9650	9650	0
467	20240618	121300	244242650	9650	9650	9650	9650	0
468	20240618	121200	244242650	9650	9650	9650	9650	0
469	20240618	121100	244242650	9650	9650	9650	9650	138
470	20240618	121000	242910950	9650	9630	9650	9630	106
471	20240618	120900	241888090	9630	9630	9630	9630	15
472	20240618	120800	241743640	9650	9650	9650	9650	2
473	20240618	120700	241724340	9650	9650	9650	9650	0
474	20240618	120600	241724340	9650	9650	9650	9650	95
475	20240618	120500	240807590	9640	9640	9640	9640	178
476	20240618	120400	239091670	9640	9640	9640	9640	0
477	20240618	120300	239091670	9640	9640	9640	9640	0
478	20240618	120200	239091670	9640	9640	9640	9640	80
479	20240618	120100	238320470	9630	9630	9630	9630	95
480	20240618	120000	237405620	9630	9630	9630	9630	0
481	20240618	115900	237405620	9630	9630	9630	9630	5
482	20240618	115800	237357470	9620	9620	9620	9620	0
483	20240618	115700	237357470	9620	9620	9620	9620	0
484	20240618	115600	237357470	9620	9620	9620	9620	7
485	20240618	115500	237290130	9620	9620	9620	9620	10
486	20240618	115400	237193930	9620	9620	9620	9620	0
487	20240618	115300	237193930	9620	9620	9620	9620	0
488	20240618	115200	237193930	9620	9620	9620	9620	0
489	20240618	115100	237193930	9620	9620	9620	9620	116
490	20240618	115000	236078010	9620	9620	9620	9620	0
491	20240618	114900	236078010	9620	9620	9620	9620	2
492	20240618	114800	236058770	9620	9610	9620	9610	633
493	20240618	114700	229972320	9620	9620	9620	9620	0
494	20240618	114600	229972320	9620	9620	9620	9620	0
495	20240618	114500	229972320	9620	9620	9620	9620	0
496	20240618	114400	229972320	9620	9620	9620	9620	0
497	20240618	114300	229972320	9620	9620	9620	9620	0
498	20240618	114200	229972320	9620	9620	9620	9620	0
499	20240618	114100	229972320	9620	9620	9620	9620	0
500	20240618	114000	229972320	9620	9620	9620	9620	0
501	20240618	113900	229972320	9620	9620	9620	9620	0
502	20240618	113800	229972320	9620	9620	9620	9620	0
503	20240618	113700	229972320	9620	9620	9620	9620	0
504	20240618	113600	229972320	9620	9620	9620	9620	0
505	20240618	113500	229972320	9620	9620	9620	9620	0
506	20240618	113400	229972320	9620	9620	9620	9620	0
507	20240618	113300	229972320	9620	9620	9620	9620	0
508	20240618	113200	229972320	9620	9620	9620	9620	0
509	20240618	113100	229972320	9620	9620	9620	9620	1
510	20240618	113000	229962700	9590	9620	9620	9590	112
511	20240618	112900	228888560	9620	9620	9620	9620	53
512	20240618	112800	228378700	9640	9640	9640	9640	0
513	20240618	112700	228378700	9640	9630	9650	9630	766
514	20240618	112600	220999400	9630	9630	9630	9630	0
515	20240618	112500	220999400	9630	9620	9630	9620	1800
516	20240618	112400	203665470	9620	9620	9620	9620	0
517	20240618	112300	203665470	9620	9590	9620	9590	2361
518	20240618	112200	180993600	9560	9560	9560	9560	836
519	20240618	112100	173001440	9600	9570	9600	9570	103
520	20240618	112000	172015640	9570	9570	9570	9570	300
521	20240618	111900	169144640	9600	9600	9600	9600	0
522	20240618	111800	169144640	9600	9600	9600	9600	0
523	20240618	111700	169144640	9600	9600	9600	9600	120
524	20240618	111600	167992640	9570	9570	9570	9570	0
525	20240618	111500	167992640	9570	9570	9590	9570	1181
526	20240618	111400	156688230	9570	9570	9570	9570	1
527	20240618	111300	156678660	9580	9580	9580	9580	76
528	20240618	111200	155950580	9600	9600	9600	9600	1
529	20240618	111100	155940980	9590	9600	9600	9590	397
530	20240618	111000	152130170	9560	9580	9580	9560	2601
531	20240618	110900	127237130	9580	9580	9580	9580	0
532	20240618	110800	127237130	9580	9580	9580	9580	10
533	20240618	110700	127141330	9570	9570	9570	9570	0
534	20240618	110600	127141330	9570	9570	9570	9570	0
535	20240618	110500	127141330	9570	9570	9570	9570	0
536	20240618	110400	127141330	9570	9570	9570	9570	133
537	20240618	110300	125868520	9570	9570	9570	9570	1
538	20240618	110200	125858950	9610	9610	9610	9610	0
539	20240618	110100	125858950	9610	9610	9610	9610	1
540	20240618	110000	125849340	9570	9570	9570	9570	0
541	20240618	105900	125849340	9570	9570	9570	9570	0
542	20240618	105800	125849340	9570	9600	9600	9570	1001
543	20240618	105700	116239770	9600	9570	9600	9570	1001
544	20240618	105600	106630200	9580	9580	9580	9580	576
545	20240618	105500	101112120	9590	9600	9600	9590	2008
546	20240618	105400	81845740	9600	9600	9600	9600	17
547	20240618	105300	81682540	9610	9610	9610	9610	0
548	20240618	105200	81682540	9610	9610	9610	9610	13
549	20240618	105100	81557610	9610	9610	9610	9610	0
550	20240618	105000	81557610	9610	9610	9610	9610	1
551	20240618	104900	81548000	9600	9600	9600	9600	0
552	20240618	104800	81548000	9600	9600	9600	9600	26
553	20240618	104700	81298400	9600	9600	9600	9600	0
554	20240618	104600	81298400	9600	9600	9600	9600	0
555	20240618	104500	81298400	9600	9600	9600	9600	0
556	20240618	104400	81298400	9600	9600	9600	9600	0
557	20240618	104300	81298400	9600	9600	9600	9600	0
558	20240618	104200	81298400	9600	9600	9600	9600	0
559	20240618	104100	81298400	9600	9600	9600	9600	0
560	20240618	104000	81298400	9600	9600	9600	9600	0
561	20240618	103900	81298400	9600	9600	9600	9600	0
562	20240618	103800	81298400	9600	9600	9600	9600	0
563	20240618	103700	81298400	9600	9600	9600	9600	1
564	20240618	103600	81288800	9590	9590	9590	9590	104
565	20240618	103500	80291440	9600	9600	9600	9600	0
566	20240618	103400	80291440	9600	9600	9600	9600	0
567	20240618	103300	80291440	9600	9600	9600	9600	0
568	20240618	103200	80291440	9600	9600	9600	9600	89
569	20240618	103100	79437040	9600	9600	9600	9600	1
570	20240618	103000	79427440	9620	9620	9620	9620	0
571	20240618	102900	79427440	9620	9620	9620	9620	0
572	20240618	102800	79427440	9620	9620	9620	9620	1
573	20240618	102700	79417820	9600	9600	9600	9600	154
574	20240618	102600	77939420	9620	9600	9620	9600	382
575	20240618	102500	74272200	9620	9610	9620	9610	82
576	20240618	102400	73484170	9620	9620	9620	9620	0
577	20240618	102300	73484170	9620	9620	9620	9620	0
578	20240618	102200	73484170	9620	9620	9620	9620	11
579	20240618	102100	73378350	9620	9620	9620	9620	1
580	20240618	102000	73368730	9620	9620	9620	9620	11
581	20240618	101900	73262910	9620	9620	9620	9620	10
582	20240618	101800	73166710	9630	9630	9630	9630	0
583	20240618	101700	73166710	9630	9630	9630	9630	0
584	20240618	101600	73166710	9630	9630	9630	9630	0
585	20240618	101500	73166710	9630	9630	9630	9630	0
586	20240618	101400	73166710	9630	9630	9630	9630	0
587	20240618	101300	73166710	9630	9630	9630	9630	0
588	20240618	101200	73166710	9630	9630	9630	9630	0
589	20240618	101100	73166710	9630	9630	9630	9630	0
590	20240618	101000	73166710	9630	9630	9630	9630	1
591	20240618	100900	73157080	9610	9620	9620	9610	123
592	20240618	100800	71974850	9610	9610	9610	9610	0
593	20240618	100700	71974850	9610	9630	9630	9610	584
594	20240618	100600	66354810	9630	9640	9640	9630	164
595	20240618	100500	64775190	9640	9640	9640	9640	70
596	20240618	100400	64100390	9650	9650	9650	9650	2
597	20240618	100300	64081090	9650	9650	9650	9650	0
598	20240618	100200	64081090	9650	9650	9650	9650	0
599	20240618	100100	64081090	9650	9650	9650	9650	0
600	20240618	100000	64081090	9650	9650	9650	9650	0
601	20240618	095900	64081090	9650	9650	9650	9650	0
602	20240618	095800	64081090	9650	9650	9650	9650	110
603	20240618	095700	63019590	9650	9650	9650	9650	0
604	20240618	095600	63019590	9650	9650	9650	9650	14
605	20240618	095500	62884490	9650	9650	9650	9650	21
606	20240618	095400	62681840	9650	9650	9650	9650	23
607	20240618	095300	62459890	9650	9650	9650	9650	976
608	20240618	095200	53041490	9650	9650	9650	9650	1
609	20240618	095100	53031840	9630	9650	9650	9630	161
610	20240618	095000	51480600	9650	9650	9650	9650	31
611	20240618	094900	51181450	9650	9650	9650	9650	0
612	20240618	094800	51181450	9650	9650	9650	9650	0
613	20240618	094700	51181450	9650	9650	9650	9650	1
614	20240618	094600	51171800	9650	9650	9650	9650	1
615	20240618	094500	51162150	9650	9650	9650	9650	106
616	20240618	094400	50139250	9660	9660	9660	9660	6
617	20240618	094300	50081290	9650	9650	9650	9650	1
618	20240618	094200	50071640	9660	9660	9660	9660	1
619	20240618	094100	50061980	9650	9640	9650	9640	492
620	20240618	094000	45317170	9640	9630	9640	9630	118
621	20240618	093900	44180810	9650	9650	9650	9650	100
622	20240618	093800	43215810	9650	9650	9650	9650	0
623	20240618	093700	43215810	9650	9650	9650	9650	0
624	20240618	093600	43215810	9650	9630	9650	9630	21
625	20240618	093500	43013560	9650	9650	9650	9650	21
626	20240618	093400	42810910	9650	9650	9650	9650	0
627	20240618	093300	42810910	9650	9650	9650	9650	0
628	20240618	093200	42810910	9650	9650	9650	9650	26
629	20240618	093100	42560010	9650	9650	9650	9630	302
630	20240618	093000	39651710	9640	9650	9650	9640	110
631	20240618	092900	38591260	9640	9640	9640	9640	0
632	20240618	092800	38591260	9640	9640	9640	9640	46
633	20240618	092700	38147820	9640	9640	9640	9640	111
634	20240618	092600	37077780	9650	9650	9650	9650	0
635	20240618	092500	37077780	9650	9650	9650	9650	0
636	20240618	092400	37077780	9650	9650	9650	9650	0
637	20240618	092300	37077780	9650	9650	9650	9650	0
638	20240618	092200	37077780	9650	9650	9650	9650	0
639	20240618	092100	37077780	9650	9650	9650	9650	0
640	20240618	092000	37077780	9650	9650	9650	9650	0
641	20240618	091900	37077780	9650	9620	9650	9620	835
642	20240618	091800	29027250	9640	9640	9640	9640	0
643	20240618	091700	29027250	9640	9640	9640	9640	0
644	20240618	091600	29027250	9640	9640	9640	9640	1
645	20240618	091500	29017610	9640	9640	9640	9640	52
646	20240618	091400	28516330	9640	9600	9640	9600	11
647	20240618	091300	28410690	9640	9640	9640	9640	0
648	20240618	091200	28410690	9640	9640	9640	9640	1
649	20240618	091100	28401050	9640	9650	9650	9640	11
650	20240618	091000	28294910	9650	9650	9650	9650	0
651	20240618	090900	28294910	9650	9630	9650	9570	1004
652	20240618	090800	18671370	9640	9640	9640	9640	0
653	20240618	090700	18671370	9640	9640	9640	9640	2
654	20240618	090600	18652090	9660	9640	9660	9640	6
655	20240618	090500	18594180	9640	9660	9670	9640	160
656	20240618	090400	17050530	9650	9640	9650	9640	64
657	20240618	090300	16433540	9640	9640	9670	9630	159
658	20240618	090200	14901840	9630	9630	9630	9630	3
659	20240618	090100	14872950	9620	9620	9630	9620	12
660	20240618	090000	14757470	9610	9570	9610	9570	1542