KissMeData/048910/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	192900	1958648050	9570	9570	9570	9570	4670
3	20240619	192800	1958648050	9570	9570	9570	9570	0
4	20240619	192700	1958648050	9570	9570	9570	9570	0
5	20240619	192600	1958648050	9570	9570	9570	9570	0
6	20240619	192500	1958648050	9570	9570	9570	9570	0
7	20240619	192400	1958648050	9570	9570	9570	9570	0
8	20240619	192300	1958648050	9570	9570	9570	9570	0
9	20240619	192200	1958648050	9570	9570	9570	9570	0
10	20240619	192100	1958648050	9570	9570	9570	9570	0
11	20240619	192000	1958648050	9570	9570	9570	9570	0
12	20240619	191900	1958648050	9570	9570	9570	9570	0
13	20240619	191800	1958648050	9570	9570	9570	9570	0
14	20240619	191700	1958648050	9570	9570	9570	9570	0
15	20240619	191600	1958648050	9570	9570	9570	9570	0
16	20240619	191500	1958648050	9570	9570	9570	9570	0
17	20240619	191400	1958648050	9570	9570	9570	9570	0
18	20240619	191300	1958648050	9570	9570	9570	9570	0
19	20240619	191200	1958648050	9570	9570	9570	9570	0
20	20240619	191100	1958648050	9570	9570	9570	9570	0
21	20240619	191000	1958648050	9570	9570	9570	9570	0
22	20240619	190900	1958648050	9570	9570	9570	9570	0
23	20240619	190800	1958648050	9570	9570	9570	9570	0
24	20240619	190700	1958648050	9570	9570	9570	9570	0
25	20240619	190600	1958648050	9570	9570	9570	9570	0
26	20240619	190500	1958648050	9570	9570	9570	9570	0
27	20240619	190400	1958648050	9570	9570	9570	9570	0
28	20240619	190300	1958648050	9570	9570	9570	9570	0
29	20240619	190200	1958648050	9570	9570	9570	9570	0
30	20240619	190100	1958648050	9570	9570	9570	9570	0
31	20240619	190000	1958648050	9570	9570	9570	9570	0
32	20240619	185900	1958648050	9570	9570	9570	9570	4670
33	20240619	185800	1958648050	9570	9570	9570	9570	0
34	20240619	185700	1958648050	9570	9570	9570	9570	0
35	20240619	185600	1958648050	9570	9570	9570	9570	0
36	20240619	185500	1958648050	9570	9570	9570	9570	0
37	20240619	185400	1958648050	9570	9570	9570	9570	0
38	20240619	185300	1958648050	9570	9570	9570	9570	0
39	20240619	185200	1958648050	9570	9570	9570	9570	0
40	20240619	185100	1958648050	9570	9570	9570	9570	0
41	20240619	185000	1958648050	9570	9570	9570	9570	0
42	20240619	184900	1958648050	9570	9570	9570	9570	0
43	20240619	184800	1958648050	9570	9570	9570	9570	0
44	20240619	184700	1958648050	9570	9570	9570	9570	0
45	20240619	184600	1958648050	9570	9570	9570	9570	0
46	20240619	184500	1958648050	9570	9570	9570	9570	0
47	20240619	184400	1958648050	9570	9570	9570	9570	0
48	20240619	184300	1958648050	9570	9570	9570	9570	0
49	20240619	184200	1958648050	9570	9570	9570	9570	0
50	20240619	184100	1958648050	9570	9570	9570	9570	0
51	20240619	184000	1958648050	9570	9570	9570	9570	0
52	20240619	183900	1958648050	9570	9570	9570	9570	0
53	20240619	183800	1958648050	9570	9570	9570	9570	0
54	20240619	183700	1958648050	9570	9570	9570	9570	0
55	20240619	183600	1958648050	9570	9570	9570	9570	0
56	20240619	183500	1958648050	9570	9570	9570	9570	0
57	20240619	183400	1958648050	9570	9570	9570	9570	0
58	20240619	183300	1958648050	9570	9570	9570	9570	0
59	20240619	183200	1958648050	9570	9570	9570	9570	0
60	20240619	183100	1958648050	9570	9570	9570	9570	0
61	20240619	183000	1958648050	9570	9570	9570	9570	0
62	20240619	182900	1958648050	9570	9570	9570	9570	4670
63	20240619	182800	1958648050	9570	9570	9570	9570	0
64	20240619	182700	1958648050	9570	9570	9570	9570	0
65	20240619	182600	1958648050	9570	9570	9570	9570	0
66	20240619	182500	1958648050	9570	9570	9570	9570	0
67	20240619	182400	1958648050	9570	9570	9570	9570	0
68	20240619	182300	1958648050	9570	9570	9570	9570	0
69	20240619	182200	1958648050	9570	9570	9570	9570	0
70	20240619	182100	1958648050	9570	9570	9570	9570	0
71	20240619	182000	1958648050	9570	9570	9570	9570	0
72	20240619	181900	1958648050	9570	9570	9570	9570	0
73	20240619	181800	1958648050	9570	9570	9570	9570	0
74	20240619	181700	1958648050	9570	9570	9570	9570	0
75	20240619	181600	1958648050	9570	9570	9570	9570	0
76	20240619	181500	1958648050	9570	9570	9570	9570	0
77	20240619	181400	1958648050	9570	9570	9570	9570	0
78	20240619	181300	1958648050	9570	9570	9570	9570	0
79	20240619	181200	1958648050	9570	9570	9570	9570	0
80	20240619	181100	1958648050	9570	9570	9570	9570	0
81	20240619	181000	1958648050	9570	9570	9570	9570	0
82	20240619	180900	1958648050	9570	9570	9570	9570	0
83	20240619	180800	1958648050	9570	9570	9570	9570	0
84	20240619	180700	1958648050	9570	9570	9570	9570	0
85	20240619	180600	1958648050	9570	9570	9570	9570	0
86	20240619	180500	1958648050	9570	9570	9570	9570	0
87	20240619	180400	1958648050	9570	9570	9570	9570	0
88	20240619	180300	1958648050	9570	9570	9570	9570	0
89	20240619	180200	1958648050	9570	9570	9570	9570	0
90	20240619	180100	1958648050	9570	9570	9570	9570	0
91	20240619	180000	1958648050	9570	9570	9570	9570	0
92	20240619	175900	1958648050	9570	9570	9570	9570	4670
93	20240619	175800	1958648050	9570	9570	9570	9570	0
94	20240619	175700	1958648050	9570	9570	9570	9570	0
95	20240619	175600	1958648050	9570	9570	9570	9570	0
96	20240619	175500	1958648050	9570	9570	9570	9570	0
97	20240619	175400	1958648050	9570	9570	9570	9570	0
98	20240619	175300	1958648050	9570	9570	9570	9570	0
99	20240619	175200	1958648050	9570	9570	9570	9570	0
100	20240619	175100	1958648050	9570	9570	9570	9570	0
101	20240619	175000	1958648050	9570	9570	9570	9570	0
102	20240619	174900	1958648050	9570	9570	9570	9570	0
103	20240619	174800	1958648050	9570	9570	9570	9570	0
104	20240619	174700	1958648050	9570	9570	9570	9570	0
105	20240619	174600	1958648050	9570	9570	9570	9570	0
106	20240619	174500	1958648050	9570	9570	9570	9570	0
107	20240619	174400	1958648050	9570	9570	9570	9570	0
108	20240619	174300	1958648050	9570	9570	9570	9570	0
109	20240619	174200	1958648050	9570	9570	9570	9570	0
110	20240619	174100	1958648050	9570	9570	9570	9570	0
111	20240619	174000	1958648050	9570	9570	9570	9570	0
112	20240619	173900	1958648050	9570	9570	9570	9570	0
113	20240619	173800	1958648050	9570	9570	9570	9570	0
114	20240619	173700	1958648050	9570	9570	9570	9570	0
115	20240619	173600	1958648050	9570	9570	9570	9570	0
116	20240619	173500	1958648050	9570	9570	9570	9570	0
117	20240619	173400	1958648050	9570	9570	9570	9570	0
118	20240619	173300	1958648050	9570	9570	9570	9570	0
119	20240619	173200	1958648050	9570	9570	9570	9570	0
120	20240619	173100	1958648050	9570	9570	9570	9570	0
121	20240619	173000	1958648050	9570	9570	9570	9570	0
122	20240619	172900	1958648050	9570	9570	9570	9570	4670
123	20240619	172800	1958648050	9570	9570	9570	9570	0
124	20240619	172700	1958648050	9570	9570	9570	9570	0
125	20240619	172600	1958648050	9570	9570	9570	9570	0
126	20240619	172500	1958648050	9570	9570	9570	9570	0
127	20240619	172400	1958648050	9570	9570	9570	9570	0
128	20240619	172300	1958648050	9570	9570	9570	9570	0
129	20240619	172200	1958648050	9570	9570	9570	9570	0
130	20240619	172100	1958648050	9570	9570	9570	9570	0
131	20240619	172000	1958648050	9570	9570	9570	9570	0
132	20240619	171900	1958648050	9570	9570	9570	9570	0
133	20240619	171800	1958648050	9570	9570	9570	9570	0
134	20240619	171700	1958648050	9570	9570	9570	9570	0
135	20240619	171600	1958648050	9570	9570	9570	9570	0
136	20240619	171500	1958648050	9570	9570	9570	9570	0
137	20240619	171400	1958648050	9570	9570	9570	9570	0
138	20240619	171300	1958648050	9570	9570	9570	9570	0
139	20240619	171200	1958648050	9570	9570	9570	9570	0
140	20240619	171100	1958648050	9570	9570	9570	9570	0
141	20240619	171000	1958648050	9570	9570	9570	9570	0
142	20240619	170900	1958648050	9570	9570	9570	9570	0
143	20240619	170800	1958648050	9570	9570	9570	9570	0
144	20240619	170700	1958648050	9570	9570	9570	9570	0
145	20240619	170600	1958648050	9570	9570	9570	9570	0
146	20240619	170500	1958648050	9570	9570	9570	9570	0
147	20240619	170400	1958648050	9570	9570	9570	9570	0
148	20240619	170300	1958648050	9570	9570	9570	9570	0
149	20240619	170200	1958648050	9570	9570	9570	9570	0
150	20240619	170100	1958648050	9570	9570	9570	9570	0
151	20240619	170000	1958648050	9570	9570	9570	9570	0
152	20240619	165900	1958648050	9570	9570	9570	9570	4670
153	20240619	165800	1958648050	9570	9570	9570	9570	0
154	20240619	165700	1958648050	9570	9570	9570	9570	0
155	20240619	165600	1958648050	9570	9570	9570	9570	0
156	20240619	165500	1958648050	9570	9570	9570	9570	0
157	20240619	165400	1958648050	9570	9570	9570	9570	0
158	20240619	165300	1958648050	9570	9570	9570	9570	0
159	20240619	165200	1958648050	9570	9570	9570	9570	0
160	20240619	165100	1958648050	9570	9570	9570	9570	0
161	20240619	165000	1958648050	9570	9570	9570	9570	0
162	20240619	164900	1958648050	9570	9570	9570	9570	0
163	20240619	164800	1958648050	9570	9570	9570	9570	0
164	20240619	164700	1958648050	9570	9570	9570	9570	0
165	20240619	164600	1958648050	9570	9570	9570	9570	0
166	20240619	164500	1958648050	9570	9570	9570	9570	0
167	20240619	164400	1958648050	9570	9570	9570	9570	0
168	20240619	164300	1958648050	9570	9570	9570	9570	0
169	20240619	164200	1958648050	9570	9570	9570	9570	0
170	20240619	164100	1958648050	9570	9570	9570	9570	0
171	20240619	164000	1958648050	9570	9570	9570	9570	0
172	20240619	163900	1958648050	9570	9570	9570	9570	0
173	20240619	163800	1958648050	9570	9570	9570	9570	0
174	20240619	163700	1958648050	9570	9570	9570	9570	0
175	20240619	163600	1958648050	9570	9570	9570	9570	0
176	20240619	163500	1958648050	9570	9570	9570	9570	0
177	20240619	163400	1958648050	9570	9570	9570	9570	0
178	20240619	163300	1958648050	9570	9570	9570	9570	0
179	20240619	163200	1958648050	9570	9570	9570	9570	0
180	20240619	163100	1958648050	9570	9570	9570	9570	0
181	20240619	163000	1958648050	9570	9570	9570	9570	0
182	20240619	162900	1958648050	9570	9570	9570	9570	4670
183	20240619	162800	1958648050	9570	9570	9570	9570	0
184	20240619	162700	1958648050	9570	9570	9570	9570	0
185	20240619	162600	1958648050	9570	9570	9570	9570	0
186	20240619	162500	1958648050	9570	9570	9570	9570	0
187	20240619	162400	1958648050	9570	9570	9570	9570	0
188	20240619	162300	1958648050	9570	9570	9570	9570	0
189	20240619	162200	1958648050	9570	9570	9570	9570	0
190	20240619	162100	1958648050	9570	9570	9570	9570	0
191	20240619	162000	1958648050	9570	9570	9570	9570	0
192	20240619	161900	1958648050	9570	9570	9570	9570	0
193	20240619	161800	1958648050	9570	9570	9570	9570	0
194	20240619	161700	1958648050	9570	9570	9570	9570	0
195	20240619	161600	1958648050	9570	9570	9570	9570	0
196	20240619	161500	1958648050	9570	9570	9570	9570	0
197	20240619	161400	1958648050	9570	9570	9570	9570	0
198	20240619	161300	1958648050	9570	9570	9570	9570	0
199	20240619	161200	1958648050	9570	9570	9570	9570	0
200	20240619	161100	1958648050	9570	9570	9570	9570	0
201	20240619	161000	1958648050	9570	9570	9570	9570	0
202	20240619	160900	1958648050	9570	9570	9570	9570	0
203	20240619	160800	1958648050	9570	9570	9570	9570	0
204	20240619	160700	1958648050	9570	9570	9570	9570	0
205	20240619	160600	1958648050	9570	9570	9570	9570	0
206	20240619	160500	1958648050	9570	9570	9570	9570	0
207	20240619	160400	1958648050	9570	9570	9570	9570	0
208	20240619	160300	1958648050	9570	9570	9570	9570	0
209	20240619	160200	1958648050	9570	9570	9570	9570	0
210	20240619	160100	1958648050	9570	9570	9570	9570	0
211	20240619	160000	1958648050	9570	9570	9570	9570	0
212	20240619	155900	1958648050	9570	9570	9570	9570	4670
213	20240619	155800	1958648050	9570	9570	9570	9570	0
214	20240619	155700	1958648050	9570	9570	9570	9570	0
215	20240619	155600	1958648050	9570	9570	9570	9570	0
216	20240619	155500	1958648050	9570	9570	9570	9570	0
217	20240619	155400	1958648050	9570	9570	9570	9570	0
218	20240619	155300	1958648050	9570	9570	9570	9570	0
219	20240619	155200	1958648050	9570	9570	9570	9570	0
220	20240619	155100	1958648050	9570	9570	9570	9570	0
221	20240619	155000	1958648050	9570	9570	9570	9570	0
222	20240619	154900	1958648050	9570	9570	9570	9570	0
223	20240619	154800	1958648050	9570	9570	9570	9570	0
224	20240619	154700	1958648050	9570	9570	9570	9570	0
225	20240619	154600	1958648050	9570	9570	9570	9570	0
226	20240619	154500	1958648050	9570	9570	9570	9570	0
227	20240619	154400	1958648050	9570	9570	9570	9570	0
228	20240619	154300	1958648050	9570	9570	9570	9570	0
229	20240619	154200	1958648050	9570	9570	9570	9570	0
230	20240619	154100	1958648050	9570	9570	9570	9570	0
231	20240619	154000	1958648050	9570	9570	9570	9570	0
232	20240619	153900	1958648050	9570	9570	9570	9570	0
233	20240619	153800	1958648050	9570	9570	9570	9570	0
234	20240619	153700	1958648050	9570	9570	9570	9570	0
235	20240619	153600	1958648050	9570	9570	9570	9570	0
236	20240619	153500	1958648050	9570	9570	9570	9570	0
237	20240619	153400	1958648050	9570	9570	9570	9570	0
238	20240619	153300	1958648050	9570	9570	9570	9570	0
239	20240619	153200	1958648050	9570	9570	9570	9570	0
240	20240619	153100	1958648050	9570	9570	9570	9570	0
241	20240619	153000	1958648050	9570	9570	9570	9570	4670
242	20240619	152900	1913956150	9600	9600	9600	9600	0
243	20240619	152800	1913956150	9600	9600	9600	9600	0
244	20240619	152700	1913956150	9600	9600	9600	9600	0
245	20240619	152600	1913956150	9600	9600	9600	9600	0
246	20240619	152500	1913956150	9600	9600	9600	9600	0
247	20240619	152400	1913956150	9600	9600	9600	9600	0
248	20240619	152300	1913956150	9600	9600	9600	9600	0
249	20240619	152200	1913956150	9600	9600	9600	9600	0
250	20240619	152100	1913956150	9600	9600	9600	9600	0
251	20240619	152000	1913956150	9600	9600	9600	9600	0
252	20240619	151900	1913956150	9600	9590	9600	9580	682
253	20240619	151800	1907417910	9600	9590	9600	9590	105
254	20240619	151700	1906410780	9610	9580	9610	9580	8
255	20240619	151600	1906334110	9580	9600	9610	9580	1887
256	20240619	151500	1888245110	9590	9600	9600	9590	518
257	20240619	151400	1883277070	9590	9600	9600	9590	493
258	20240619	151300	1878549090	9590	9600	9600	9590	917
259	20240619	151200	1869751850	9600	9590	9610	9580	1179
260	20240619	151100	1858445190	9600	9590	9620	9590	563
261	20240619	151000	1853041740	9620	9590	9620	9590	960
262	20240619	150900	1843832960	9600	9600	9600	9600	426
263	20240619	150800	1839743360	9610	9590	9610	9590	611
264	20240619	150700	1833881950	9590	9580	9590	9580	1357
265	20240619	150600	1820877880	9580	9600	9600	9580	521
266	20240619	150500	1815884590	9600	9590	9600	9580	505
267	20240619	150400	1811044340	9590	9590	9590	9580	696
268	20240619	150300	1804372850	9570	9570	9590	9570	1999
269	20240619	150200	1785230200	9570	9570	9580	9570	574
270	20240619	150100	1779737010	9570	9580	9580	9570	336
271	20240619	150000	1776520380	9580	9580	9590	9580	637
272	20240619	145900	1770417390	9580	9570	9580	9560	3202
273	20240619	145800	1739787940	9570	9580	9580	9570	349
274	20240619	145700	1736448000	9570	9580	9590	9570	735
275	20240619	145600	1729408980	9590	9580	9590	9580	367
276	20240619	145500	1725892080	9620	9570	9620	9570	349
277	20240619	145400	1722549080	9570	9580	9580	9570	667
278	20240619	145300	1716165490	9580	9620	9620	9580	411
279	20240619	145200	1712228070	9580	9580	9580	9580	419
280	20240619	145100	1708214050	9580	9580	9620	9580	641
281	20240619	145000	1702072160	9590	9620	9620	9580	435
282	20240619	144900	1697902840	9580	9620	9620	9570	236
283	20240619	144800	1695641940	9570	9580	9600	9570	1286
284	20240619	144700	1683330860	9570	9590	9590	9570	3605
285	20240619	144600	1648814350	9590	9590	9590	9590	307
286	20240619	144500	1645870220	9590	9600	9600	9590	514
287	20240619	144400	1640940880	9600	9600	9600	9600	555
288	20240619	144300	1635612880	9600	9600	9600	9600	196
289	20240619	144200	1633731280	9600	9600	9600	9590	505
290	20240619	144100	1628883290	9590	9600	9600	9590	726
291	20240619	144000	1621917940	9600	9610	9610	9600	1997
292	20240619	143900	1602739400	9610	9620	9620	9610	547
293	20240619	143800	1597482410	9640	9620	9650	9620	529
294	20240619	143700	1592393380	9650	9620	9650	9620	382
295	20240619	143600	1588718390	9610	9620	9620	9610	626
296	20240619	143500	1582699310	9620	9610	9650	9610	195
297	20240619	143400	1580825170	9610	9620	9620	9610	618
298	20240619	143300	1574884420	9620	9620	9620	9610	464
299	20240619	143200	1570424170	9620	9620	9620	9620	347
300	20240619	143100	1567086030	9650	9620	9650	9620	1186
301	20240619	143000	1555675320	9620	9620	9620	9620	198
302	20240619	142900	1553770560	9620	9640	9640	9620	625
303	20240619	142800	1547755140	9640	9630	9640	9630	825
304	20240619	142700	1539807190	9630	9630	9630	9630	315
305	20240619	142600	1536773740	9630	9630	9630	9630	619
306	20240619	142500	1530812770	9630	9630	9640	9620	562
307	20240619	142400	1525400710	9640	9620	9640	9620	296
308	20240619	142300	1522552110	9620	9630	9630	9620	456
309	20240619	142200	1518163390	9620	9610	9630	9610	621
310	20240619	142100	1512190350	9610	9610	9610	9610	395
311	20240619	142000	1508394400	9610	9610	9610	9610	420
312	20240619	141900	1504358200	9610	9610	9610	9600	556
313	20240619	141800	1499017760	9610	9610	9610	9610	212
314	20240619	141700	1496980440	9610	9610	9630	9600	614
315	20240619	141600	1491081880	9610	9620	9620	9600	711
316	20240619	141500	1484250850	9630	9600	9630	9600	327
317	20240619	141400	1481111620	9600	9630	9630	9590	713
318	20240619	141300	1474263860	9630	9600	9630	9600	521
319	20240619	141200	1469262230	9610	9600	9610	9600	386
320	20240619	141100	1465553920	9600	9630	9630	9600	498
321	20240619	141000	1460770480	9600	9600	9600	9590	667
322	20240619	140900	1454372320	9600	9610	9630	9590	746
323	20240619	140800	1447207380	9590	9600	9600	9590	802
324	20240619	140700	1439513190	9590	9580	9600	9580	874
325	20240619	140600	1431136560	9590	9580	9590	9580	322
326	20240619	140500	1428050610	9580	9580	9580	9580	826
327	20240619	140400	1420137530	9580	9570	9590	9570	412
328	20240619	140300	1416192510	9570	9590	9590	9570	530
329	20240619	140200	1411119060	9580	9580	9590	9580	923
330	20240619	140100	1402276510	9590	9580	9590	9580	1228
331	20240619	140000	1390512150	9590	9590	9600	9590	411
332	20240619	135900	1386570580	9590	9590	9600	9590	725
333	20240619	135800	1379617620	9600	9600	9610	9600	227
334	20240619	135700	1377437300	9600	9600	9610	9590	1136
335	20240619	135600	1366529070	9600	9590	9610	9590	1187
336	20240619	135500	1355140670	9590	9570	9590	9570	576
337	20240619	135400	1349626290	9590	9580	9590	9560	1127
338	20240619	135300	1338838950	9590	9570	9590	9560	1567
339	20240619	135200	1323842250	9570	9570	9570	9550	2328
340	20240619	135100	1301585150	9570	9590	9590	9570	804
341	20240619	135000	1293887100	9580	9580	9590	9570	683
342	20240619	134900	1287347870	9580	9580	9590	9570	892
343	20240619	134800	1278808440	9580	9610	9610	9580	192
344	20240619	134700	1276967100	9610	9580	9610	9570	864
345	20240619	134600	1268687900	9580	9620	9620	9580	4742
346	20240619	134500	1223183010	9640	9610	9640	9610	281
347	20240619	134400	1220480280	9610	9620	9630	9610	2494
348	20240619	134300	1196496410	9630	9680	9680	9630	1807
349	20240619	134200	1179063500	9670	9680	9680	9660	71
350	20240619	134100	1178377040	9660	9670	9680	9660	909
351	20240619	134000	1169594250	9680	9690	9690	9670	146
352	20240619	133900	1168182400	9670	9660	9670	9630	1228
353	20240619	133800	1156318310	9640	9650	9670	9620	1384
354	20240619	133700	1142967760	9650	9630	9650	9620	1465
355	20240619	133600	1128858050	9660	9630	9670	9600	1933
356	20240619	133500	1110236680	9630	9610	9630	9590	4542
357	20240619	133400	1066626260	9610	9700	9700	9610	4361
358	20240619	133300	1024517300	9700	9720	9720	9700	471
359	20240619	133200	1019948560	9700	9710	9730	9700	1657
360	20240619	133100	1003868170	9730	9730	9730	9710	566
361	20240619	133000	998370390	9730	9720	9730	9720	504
362	20240619	132900	993470600	9720	9710	9720	9710	888
363	20240619	132800	984845140	9710	9710	9710	9700	301
364	20240619	132700	981923830	9700	9710	9710	9700	707
365	20240619	132600	975062840	9710	9700	9720	9700	365
366	20240619	132500	971518550	9700	9720	9720	9700	1769
367	20240619	132400	954356960	9720	9720	9730	9700	2812
368	20240619	132300	927069320	9710	9730	9740	9710	2532
369	20240619	132200	902463950	9740	9750	9750	9730	2495
370	20240619	132100	878171690	9750	9770	9770	9750	203
371	20240619	132000	876191210	9790	9790	9790	9790	1
372	20240619	131900	876181420	9780	9760	9780	9740	2441
373	20240619	131800	852346140	9750	9740	9760	9740	299
374	20240619	131700	849431130	9730	9740	9740	9730	1008
375	20240619	131600	839620070	9740	9750	9750	9740	579
376	20240619	131500	833977090	9760	9750	9760	9740	1019
377	20240619	131400	824045410	9760	9810	9810	9740	12961
378	20240619	131300	697182290	9810	9810	9810	9800	777
379	20240619	131200	689564770	9810	9810	9820	9810	359
380	20240619	131100	686042950	9810	9810	9810	9800	701
381	20240619	131000	679172390	9810	9830	9830	9810	3501
382	20240619	130900	644820850	9830	9830	9830	9820	557
383	20240619	130800	639347910	9820	9820	9820	9820	726
384	20240619	130700	632218590	9830	9830	9830	9830	5
385	20240619	130600	632169440	9830	9820	9830	9820	329
386	20240619	130500	628938650	9820	9810	9820	9810	433
387	20240619	130400	624690810	9820	9820	9820	9820	296
388	20240619	130300	621784090	9820	9830	9830	9820	4436
389	20240619	130200	578194590	9830	9840	9840	9830	4105
390	20240619	130100	537805620	9850	9860	9860	9850	2620
391	20240619	130000	511998160	9860	9860	9860	9860	0
392	20240619	125900	511998160	9860	9860	9860	9860	1
393	20240619	125800	511988300	9910	9900	9910	9860	714
394	20240619	125700	504946280	9920	9920	9920	9920	10
395	20240619	125600	504847080	9920	9920	9920	9920	1
396	20240619	125500	504837160	9900	9910	9910	9900	110
397	20240619	125400	503748060	9920	9900	9920	9900	47
398	20240619	125300	503282740	9900	9920	9920	9900	110
399	20240619	125200	502193540	9920	9920	9920	9920	20
400	20240619	125100	501995140	9920	9920	9920	9920	5
401	20240619	125000	501945540	9910	9910	9910	9910	302
402	20240619	124900	498952720	9910	9860	9910	9860	7
403	20240619	124800	498883400	9910	9900	9910	9900	6
404	20240619	124700	498823990	9910	9900	9910	9900	105
405	20240619	124600	497784100	9890	9870	9890	9870	740
406	20240619	124500	490467520	9870	9870	9870	9870	350
407	20240619	124400	487013020	9870	9870	9870	9870	40
408	20240619	124300	486618220	9870	9870	9870	9870	2
409	20240619	124200	486598480	9870	9870	9870	9870	200
410	20240619	124100	484624480	9870	9870	9870	9870	3
411	20240619	124000	484594870	9850	9850	9850	9850	0
412	20240619	123900	484594870	9850	9860	9860	9850	10
413	20240619	123800	484496350	9860	9860	9860	9860	0
414	20240619	123700	484496350	9860	9860	9860	9860	58
415	20240619	123600	483924470	9860	9850	9860	9850	498
416	20240619	123500	479019150	9850	9850	9850	9850	0
417	20240619	123400	479019150	9850	9850	9850	9850	0
418	20240619	123300	479019150	9850	9860	9860	9850	100
419	20240619	123200	478033450	9860	9860	9860	9860	50
420	20240619	123100	477540450	9860	9860	9860	9860	0
421	20240619	123000	477540450	9860	9860	9860	9860	0
422	20240619	122900	477540450	9860	9860	9860	9860	7
423	20240619	122800	477471430	9860	9860	9860	9860	0
424	20240619	122700	477471430	9860	9860	9860	9860	0
425	20240619	122600	477471430	9860	9860	9860	9860	50
426	20240619	122500	476978430	9860	9860	9860	9860	0
427	20240619	122400	476978430	9860	9860	9860	9860	0
428	20240619	122300	476978430	9860	9860	9860	9860	24
429	20240619	122200	476741790	9870	9870	9870	9870	1
430	20240619	122100	476731920	9870	9870	9870	9870	0
431	20240619	122000	476731920	9870	9870	9870	9870	0
432	20240619	121900	476731920	9870	9870	9870	9870	2
433	20240619	121800	476712180	9870	9870	9870	9870	201
434	20240619	121700	474728310	9840	9850	9850	9840	444
435	20240619	121600	470358640	9850	9850	9850	9850	29
436	20240619	121500	470072990	9850	9860	9860	9850	648
437	20240619	121400	463690180	9860	9860	9860	9860	0
438	20240619	121300	463690180	9860	9860	9860	9860	1
439	20240619	121200	463680320	9860	9850	9860	9850	53
440	20240619	121100	463157780	9850	9850	9850	9850	0
441	20240619	121000	463157780	9850	9850	9850	9850	0
442	20240619	120900	463157780	9850	9850	9850	9850	0
443	20240619	120800	463157780	9850	9870	9870	9850	510
444	20240619	120700	458134080	9870	9850	9870	9850	22
445	20240619	120600	457917340	9860	9860	9860	9860	1
446	20240619	120500	457907480	9860	9860	9860	9860	140
447	20240619	120400	456527080	9850	9850	9850	9850	22
448	20240619	120300	456310380	9850	9860	9860	9850	32
449	20240619	120200	455995160	9860	9860	9860	9860	25
450	20240619	120100	455748660	9860	9870	9870	9860	17
451	20240619	120000	455580990	9870	9870	9870	9870	0
452	20240619	115900	455580990	9870	9870	9870	9870	10
453	20240619	115800	455482290	9870	9870	9870	9870	2
454	20240619	115700	455462550	9860	9860	9860	9860	87
455	20240619	115600	454604730	9860	9860	9860	9860	10
456	20240619	115500	454506130	9860	9860	9860	9860	0
457	20240619	115400	454506130	9860	9860	9860	9860	0
458	20240619	115300	454506130	9860	9860	9860	9860	1
459	20240619	115200	454496270	9860	9860	9860	9860	0
460	20240619	115100	454496270	9860	9860	9860	9860	1
461	20240619	115000	454486410	9850	9850	9850	9850	0
462	20240619	114900	454486410	9850	9860	9860	9850	21
463	20240619	114800	454279550	9850	9850	9850	9850	0
464	20240619	114700	454279550	9850	9850	9850	9850	0
465	20240619	114600	454279550	9850	9850	9850	9850	0
466	20240619	114500	454279550	9850	9850	9850	9850	0
467	20240619	114400	454279550	9850	9850	9850	9850	100
468	20240619	114300	453294550	9850	9850	9850	9850	75
469	20240619	114200	452555800	9850	9850	9850	9850	0
470	20240619	114100	452555800	9850	9850	9850	9850	0
471	20240619	114000	452555800	9850	9860	9860	9850	2458
472	20240619	113900	428320020	9860	9850	9860	9840	4
473	20240619	113800	428280630	9850	9850	9850	9850	0
474	20240619	113700	428280630	9850	9850	9850	9840	558
475	20240619	113600	422789400	9850	9850	9850	9850	30
476	20240619	113500	422493900	9840	9840	9840	9840	0
477	20240619	113400	422493900	9840	9840	9840	9840	142
478	20240619	113300	421096620	9850	9850	9850	9850	101
479	20240619	113200	420101770	9850	9850	9850	9850	3
480	20240619	113100	420072220	9840	9840	9840	9840	0
481	20240619	113000	420072220	9840	9840	9840	9840	101
482	20240619	112900	419078380	9840	9840	9840	9840	0
483	20240619	112800	419078380	9840	9850	9850	9840	41
484	20240619	112700	418674930	9850	9850	9850	9850	9
485	20240619	112600	418586280	9850	9850	9850	9850	3
486	20240619	112500	418556730	9850	9850	9850	9850	11
487	20240619	112400	418448380	9840	9840	9840	9840	0
488	20240619	112300	418448380	9840	9850	9850	9840	154
489	20240619	112200	416932910	9850	9850	9850	9850	10
490	20240619	112100	416834410	9850	9850	9850	9850	1
491	20240619	112000	416824560	9840	9850	9850	9840	545
492	20240619	111900	411461710	9850	9850	9850	9850	5
493	20240619	111800	411412460	9860	9860	9860	9860	13
494	20240619	111700	411284280	9860	9860	9860	9860	1
495	20240619	111600	411274420	9840	9860	9860	9840	51
496	20240619	111500	410772560	9840	9840	9840	9840	0
497	20240619	111400	410772560	9840	9860	9860	9840	33
498	20240619	111300	410447320	9870	9870	9870	9870	1
499	20240619	111200	410437450	9870	9860	9870	9860	49
500	20240619	111100	409953990	9840	9850	9850	9840	2550
501	20240619	111000	384856330	9850	9850	9850	9850	3
502	20240619	110900	384826780	9850	9860	9860	9850	102
503	20240619	110800	383822070	9850	9850	9850	9850	10
504	20240619	110700	383723570	9850	9850	9850	9850	170
505	20240619	110600	382049070	9850	9870	9870	9850	501
506	20240619	110500	377113910	9870	9870	9870	9860	13
507	20240619	110400	376985610	9850	9850	9850	9850	0
508	20240619	110300	376985610	9850	9860	9860	9850	150
509	20240619	110200	375507890	9860	9860	9860	9860	479
510	20240619	110100	370784950	9850	9860	9860	9850	11
511	20240619	110000	370676500	9860	9860	9860	9860	2
512	20240619	105900	370656780	9860	9860	9860	9860	6
513	20240619	105800	370597620	9850	9850	9850	9850	2
514	20240619	105700	370577920	9840	9840	9840	9840	200
515	20240619	105600	368609920	9860	9860	9860	9860	0
516	20240619	105500	368609920	9860	9840	9860	9840	11
517	20240619	105400	368501660	9850	9850	9850	9850	480
518	20240619	105300	363773660	9850	9860	9860	9850	362
519	20240619	105200	360207940	9860	9850	9860	9850	35
520	20240619	105100	359862940	9860	9860	9860	9860	4
521	20240619	105000	359823500	9860	9850	9860	9850	584
522	20240619	104900	354071090	9850	9840	9850	9840	87
523	20240619	104800	353214860	9850	9850	9850	9850	9
524	20240619	104700	353126210	9850	9850	9850	9850	343
525	20240619	104600	349747660	9850	9850	9850	9850	248
526	20240619	104500	347304860	9840	9850	9850	9840	102
527	20240619	104400	346301170	9840	9840	9840	9840	0
528	20240619	104300	346301170	9840	9840	9840	9840	228
529	20240619	104200	344057650	9840	9840	9840	9840	240
530	20240619	104100	341696050	9840	9840	9840	9840	0
531	20240619	104000	341696050	9840	9840	9840	9840	511
532	20240619	103900	336667810	9840	9850	9850	9840	707
533	20240619	103800	329708230	9850	9850	9850	9850	387
534	20240619	103700	325896280	9850	9850	9850	9850	19
535	20240619	103600	325709130	9860	9880	9880	9860	12
536	20240619	103500	325590610	9880	9880	9880	9880	1
537	20240619	103400	325580730	9850	9870	9870	9850	533
538	20240619	103300	320329030	9860	9860	9860	9850	540
539	20240619	103200	315005030	9860	9880	9880	9860	103
540	20240619	103100	313987410	9880	9880	9880	9880	3
541	20240619	103000	313957770	9850	9870	9870	9850	359
542	20240619	102900	310421470	9870	9860	9870	9860	2162
543	20240619	102800	289082630	9860	9860	9860	9860	0
544	20240619	102700	289082630	9860	9860	9860	9860	5
545	20240619	102600	289033330	9870	9870	9870	9870	210
546	20240619	102500	286960630	9870	9850	9870	9840	893
547	20240619	102400	278172360	9850	9850	9850	9850	17
548	20240619	102300	278004910	9850	9850	9850	9850	1508
549	20240619	102200	263151110	9850	9850	9850	9850	0
550	20240619	102100	263151110	9850	9860	9860	9850	1206
551	20240619	102000	251271440	9860	9870	9870	9860	608
552	20240619	101900	245276260	9870	9870	9870	9870	20
553	20240619	101800	245078860	9870	9870	9870	9870	91
554	20240619	101700	244180690	9870	9870	9870	9870	48
555	20240619	101600	243706930	9870	9880	9880	9870	326
556	20240619	101500	240488800	9880	9880	9880	9880	10
557	20240619	101400	240390000	9880	9870	9880	9870	103
558	20240619	101300	239373350	9870	9870	9870	9870	601
559	20240619	101200	233441480	9870	9880	9890	9870	492
560	20240619	101100	228583550	9890	9900	9900	9890	340
561	20240619	101000	225220780	9910	9910	9910	9910	40
562	20240619	100900	224824380	9910	9910	9910	9910	0
563	20240619	100800	224824380	9910	9910	9910	9910	90
564	20240619	100700	223932480	9910	9920	9920	9910	35
565	20240619	100600	223585380	9920	9920	9920	9920	1
566	20240619	100500	223575460	9920	9920	9920	9920	0
567	20240619	100400	223575460	9920	9910	9920	9910	92
568	20240619	100300	222663710	9910	9910	9910	9910	18
569	20240619	100200	222485330	9920	9910	9920	9910	19
570	20240619	100100	222296950	9910	9910	9910	9910	180
571	20240619	100000	220513150	9920	9920	9920	9920	22
572	20240619	095900	220294910	9910	9920	9920	9910	111
573	20240619	095800	219193900	9920	9920	9920	9920	3
574	20240619	095700	219164140	9910	9910	9910	9910	295
575	20240619	095600	216240690	9910	9880	9910	9880	30
576	20240619	095500	215943990	9920	9920	9920	9920	102
577	20240619	095400	214932150	9920	9920	9920	9920	2
578	20240619	095300	214912310	9920	9920	9920	9920	16
579	20240619	095200	214753590	9920	9920	9920	9920	4
580	20240619	095100	214713910	9920	9910	9920	9860	37
581	20240619	095000	214348370	9920	9930	9930	9860	73
582	20240619	094900	213628000	9850	9930	9930	9850	2693
583	20240619	094800	187059690	9930	9930	9930	9930	1
584	20240619	094700	187049760	9890	9920	9920	9890	8
585	20240619	094600	186970430	9930	9930	9930	9930	40
586	20240619	094500	186573230	9920	9920	9920	9920	22
587	20240619	094400	186354990	9880	9880	9880	9880	93
588	20240619	094300	185436150	9930	9930	9930	9930	0
589	20240619	094200	185436150	9930	9930	9930	9930	1
590	20240619	094100	185426220	9870	9870	9870	9870	227
591	20240619	094000	183185730	9870	9930	9930	9870	255
592	20240619	093900	180664860	9930	9930	9930	9930	41
593	20240619	093800	180257730	9930	9930	9930	9930	10
594	20240619	093700	180158430	9930	9930	9930	9930	1
595	20240619	093600	180148500	9940	9880	9940	9880	761
596	20240619	093500	172602000	9880	9880	9890	9880	106
597	20240619	093400	171554470	9880	9880	9890	9880	133
598	20240619	093300	170239930	9880	9930	9930	9880	256
599	20240619	093200	167708060	9890	9890	9890	9890	0
600	20240619	093100	167708060	9890	9890	9890	9890	98
601	20240619	093000	166738840	9940	9880	9940	9880	14
602	20240619	092900	166600400	9880	9930	9930	9880	201
603	20240619	092800	164607970	9930	9880	9930	9880	190
604	20240619	092700	162728770	9940	9940	9940	9940	0
605	20240619	092600	162728770	9940	9940	9940	9940	1
606	20240619	092500	162718830	9870	9870	9870	9870	50
607	20240619	092400	162225330	9940	9940	9940	9940	1
608	20240619	092300	162215390	9940	9940	9940	9940	26
609	20240619	092200	161956950	9940	9940	9940	9870	401
610	20240619	092100	157993860	9940	9940	9940	9940	48
611	20240619	092000	157516740	9900	9900	9900	9900	40
612	20240619	091900	157120740	9950	9950	9950	9950	1
613	20240619	091800	157110790	9950	9930	9950	9870	2270
614	20240619	091700	134589810	9920	9900	9920	9900	859
615	20240619	091600	126070920	9900	9880	9900	9880	1106
616	20240619	091500	115122960	9870	9900	9900	9870	11
617	20240619	091400	115014360	9900	9900	9900	9900	20
618	20240619	091300	114816360	9910	9900	9910	9900	6
619	20240619	091200	114756910	9900	9870	9900	9870	357
620	20240619	091100	111233260	9870	9870	9870	9870	25
621	20240619	091000	110986510	9860	9890	9890	9860	463
622	20240619	090900	106413960	9890	9920	9920	9860	212
623	20240619	090800	104313840	9920	9920	9920	9900	23
624	20240619	090700	104085880	9920	9910	9920	9840	4097
625	20240619	090600	63700810	9950	9900	9950	9860	83
626	20240619	090500	62879020	9900	9850	9900	9840	455
627	20240619	090400	58398480	9840	9840	9840	9840	30
628	20240619	090300	58103280	9830	9900	9900	9830	1722
629	20240619	090200	41144250	9900	9900	9900	9870	550
630	20240619	090100	35710970	9900	9950	9950	9900	1732
631	20240619	090000	18512020	9960	9950	9960	9930	1809