KissMeData/048910/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	192900	604700770	9570	9570	9570	9570	1829
3	20240620	192800	604700770	9570	9570	9570	9570	0
4	20240620	192700	604700770	9570	9570	9570	9570	0
5	20240620	192600	604700770	9570	9570	9570	9570	0
6	20240620	192500	604700770	9570	9570	9570	9570	0
7	20240620	192400	604700770	9570	9570	9570	9570	0
8	20240620	192300	604700770	9570	9570	9570	9570	0
9	20240620	192200	604700770	9570	9570	9570	9570	0
10	20240620	192100	604700770	9570	9570	9570	9570	0
11	20240620	192000	604700770	9570	9570	9570	9570	0
12	20240620	191900	604700770	9570	9570	9570	9570	0
13	20240620	191800	604700770	9570	9570	9570	9570	0
14	20240620	191700	604700770	9570	9570	9570	9570	0
15	20240620	191600	604700770	9570	9570	9570	9570	0
16	20240620	191500	604700770	9570	9570	9570	9570	0
17	20240620	191400	604700770	9570	9570	9570	9570	0
18	20240620	191300	604700770	9570	9570	9570	9570	0
19	20240620	191200	604700770	9570	9570	9570	9570	0
20	20240620	191100	604700770	9570	9570	9570	9570	0
21	20240620	191000	604700770	9570	9570	9570	9570	0
22	20240620	190900	604700770	9570	9570	9570	9570	0
23	20240620	190800	604700770	9570	9570	9570	9570	0
24	20240620	190700	604700770	9570	9570	9570	9570	0
25	20240620	190600	604700770	9570	9570	9570	9570	0
26	20240620	190500	604700770	9570	9570	9570	9570	0
27	20240620	190400	604700770	9570	9570	9570	9570	0
28	20240620	190300	604700770	9570	9570	9570	9570	0
29	20240620	190200	604700770	9570	9570	9570	9570	0
30	20240620	190100	604700770	9570	9570	9570	9570	0
31	20240620	190000	604700770	9570	9570	9570	9570	0
32	20240620	185900	604700770	9570	9570	9570	9570	1829
33	20240620	185800	604700770	9570	9570	9570	9570	0
34	20240620	185700	604700770	9570	9570	9570	9570	0
35	20240620	185600	604700770	9570	9570	9570	9570	0
36	20240620	185500	604700770	9570	9570	9570	9570	0
37	20240620	185400	604700770	9570	9570	9570	9570	0
38	20240620	185300	604700770	9570	9570	9570	9570	0
39	20240620	185200	604700770	9570	9570	9570	9570	0
40	20240620	185100	604700770	9570	9570	9570	9570	0
41	20240620	185000	604700770	9570	9570	9570	9570	0
42	20240620	184900	604700770	9570	9570	9570	9570	0
43	20240620	184800	604700770	9570	9570	9570	9570	0
44	20240620	184700	604700770	9570	9570	9570	9570	0
45	20240620	184600	604700770	9570	9570	9570	9570	0
46	20240620	184500	604700770	9570	9570	9570	9570	0
47	20240620	184400	604700770	9570	9570	9570	9570	0
48	20240620	184300	604700770	9570	9570	9570	9570	0
49	20240620	184200	604700770	9570	9570	9570	9570	0
50	20240620	184100	604700770	9570	9570	9570	9570	0
51	20240620	184000	604700770	9570	9570	9570	9570	0
52	20240620	183900	604700770	9570	9570	9570	9570	0
53	20240620	183800	604700770	9570	9570	9570	9570	0
54	20240620	183700	604700770	9570	9570	9570	9570	0
55	20240620	183600	604700770	9570	9570	9570	9570	0
56	20240620	183500	604700770	9570	9570	9570	9570	0
57	20240620	183400	604700770	9570	9570	9570	9570	0
58	20240620	183300	604700770	9570	9570	9570	9570	0
59	20240620	183200	604700770	9570	9570	9570	9570	0
60	20240620	183100	604700770	9570	9570	9570	9570	0
61	20240620	183000	604700770	9570	9570	9570	9570	0
62	20240620	182900	604700770	9570	9570	9570	9570	1829
63	20240620	182800	604700770	9570	9570	9570	9570	0
64	20240620	182700	604700770	9570	9570	9570	9570	0
65	20240620	182600	604700770	9570	9570	9570	9570	0
66	20240620	182500	604700770	9570	9570	9570	9570	0
67	20240620	182400	604700770	9570	9570	9570	9570	0
68	20240620	182300	604700770	9570	9570	9570	9570	0
69	20240620	182200	604700770	9570	9570	9570	9570	0
70	20240620	182100	604700770	9570	9570	9570	9570	0
71	20240620	182000	604700770	9570	9570	9570	9570	0
72	20240620	181900	604700770	9570	9570	9570	9570	0
73	20240620	181800	604700770	9570	9570	9570	9570	0
74	20240620	181700	604700770	9570	9570	9570	9570	0
75	20240620	181600	604700770	9570	9570	9570	9570	0
76	20240620	181500	604700770	9570	9570	9570	9570	0
77	20240620	181400	604700770	9570	9570	9570	9570	0
78	20240620	181300	604700770	9570	9570	9570	9570	0
79	20240620	181200	604700770	9570	9570	9570	9570	0
80	20240620	181100	604700770	9570	9570	9570	9570	0
81	20240620	181000	604700770	9570	9570	9570	9570	0
82	20240620	180900	604700770	9570	9570	9570	9570	0
83	20240620	180800	604700770	9570	9570	9570	9570	0
84	20240620	180700	604700770	9570	9570	9570	9570	0
85	20240620	180600	604700770	9570	9570	9570	9570	0
86	20240620	180500	604700770	9570	9570	9570	9570	0
87	20240620	180400	604700770	9570	9570	9570	9570	0
88	20240620	180300	604700770	9570	9570	9570	9570	0
89	20240620	180200	604700770	9570	9570	9570	9570	0
90	20240620	180100	604700770	9570	9570	9570	9570	0
91	20240620	180000	604700770	9570	9570	9570	9570	0
92	20240620	175900	604700770	9570	9570	9570	9570	1829
93	20240620	175800	604700770	9570	9570	9570	9570	0
94	20240620	175700	604700770	9570	9570	9570	9570	0
95	20240620	175600	604700770	9570	9570	9570	9570	0
96	20240620	175500	604700770	9570	9570	9570	9570	0
97	20240620	175400	604700770	9570	9570	9570	9570	0
98	20240620	175300	604700770	9570	9570	9570	9570	0
99	20240620	175200	604700770	9570	9570	9570	9570	0
100	20240620	175100	604700770	9570	9570	9570	9570	0
101	20240620	175000	604700770	9570	9570	9570	9570	0
102	20240620	174900	604700770	9570	9570	9570	9570	0
103	20240620	174800	604700770	9570	9570	9570	9570	0
104	20240620	174700	604700770	9570	9570	9570	9570	0
105	20240620	174600	604700770	9570	9570	9570	9570	0
106	20240620	174500	604700770	9570	9570	9570	9570	0
107	20240620	174400	604700770	9570	9570	9570	9570	0
108	20240620	174300	604700770	9570	9570	9570	9570	0
109	20240620	174200	604700770	9570	9570	9570	9570	0
110	20240620	174100	604700770	9570	9570	9570	9570	0
111	20240620	174000	604700770	9570	9570	9570	9570	0
112	20240620	173900	604700770	9570	9570	9570	9570	0
113	20240620	173800	604700770	9570	9570	9570	9570	0
114	20240620	173700	604700770	9570	9570	9570	9570	0
115	20240620	173600	604700770	9570	9570	9570	9570	0
116	20240620	173500	604700770	9570	9570	9570	9570	0
117	20240620	173400	604700770	9570	9570	9570	9570	0
118	20240620	173300	604700770	9570	9570	9570	9570	0
119	20240620	173200	604700770	9570	9570	9570	9570	0
120	20240620	173100	604700770	9570	9570	9570	9570	0
121	20240620	173000	604700770	9570	9570	9570	9570	0
122	20240620	172900	604700770	9570	9570	9570	9570	1829
123	20240620	172800	604700770	9570	9570	9570	9570	0
124	20240620	172700	604700770	9570	9570	9570	9570	0
125	20240620	172600	604700770	9570	9570	9570	9570	0
126	20240620	172500	604700770	9570	9570	9570	9570	0
127	20240620	172400	604700770	9570	9570	9570	9570	0
128	20240620	172300	604700770	9570	9570	9570	9570	0
129	20240620	172200	604700770	9570	9570	9570	9570	0
130	20240620	172100	604700770	9570	9570	9570	9570	0
131	20240620	172000	604700770	9570	9570	9570	9570	0
132	20240620	171900	604700770	9570	9570	9570	9570	0
133	20240620	171800	604700770	9570	9570	9570	9570	0
134	20240620	171700	604700770	9570	9570	9570	9570	0
135	20240620	171600	604700770	9570	9570	9570	9570	0
136	20240620	171500	604700770	9570	9570	9570	9570	0
137	20240620	171400	604700770	9570	9570	9570	9570	0
138	20240620	171300	604700770	9570	9570	9570	9570	0
139	20240620	171200	604700770	9570	9570	9570	9570	0
140	20240620	171100	604700770	9570	9570	9570	9570	0
141	20240620	171000	604700770	9570	9570	9570	9570	0
142	20240620	170900	604700770	9570	9570	9570	9570	0
143	20240620	170800	604700770	9570	9570	9570	9570	0
144	20240620	170700	604700770	9570	9570	9570	9570	0
145	20240620	170600	604700770	9570	9570	9570	9570	0
146	20240620	170500	604700770	9570	9570	9570	9570	0
147	20240620	170400	604700770	9570	9570	9570	9570	0
148	20240620	170300	604700770	9570	9570	9570	9570	0
149	20240620	170200	604700770	9570	9570	9570	9570	0
150	20240620	170100	604700770	9570	9570	9570	9570	0
151	20240620	170000	604700770	9570	9570	9570	9570	0
152	20240620	165900	604700770	9570	9570	9570	9570	1829
153	20240620	165800	604700770	9570	9570	9570	9570	0
154	20240620	165700	604700770	9570	9570	9570	9570	0
155	20240620	165600	604700770	9570	9570	9570	9570	0
156	20240620	165500	604700770	9570	9570	9570	9570	0
157	20240620	165400	604700770	9570	9570	9570	9570	0
158	20240620	165300	604700770	9570	9570	9570	9570	0
159	20240620	165200	604700770	9570	9570	9570	9570	0
160	20240620	165100	604700770	9570	9570	9570	9570	0
161	20240620	165000	604700770	9570	9570	9570	9570	0
162	20240620	164900	604700770	9570	9570	9570	9570	0
163	20240620	164800	604700770	9570	9570	9570	9570	0
164	20240620	164700	604700770	9570	9570	9570	9570	0
165	20240620	164600	604700770	9570	9570	9570	9570	0
166	20240620	164500	604700770	9570	9570	9570	9570	0
167	20240620	164400	604700770	9570	9570	9570	9570	0
168	20240620	164300	604700770	9570	9570	9570	9570	0
169	20240620	164200	604700770	9570	9570	9570	9570	0
170	20240620	164100	604700770	9570	9570	9570	9570	0
171	20240620	164000	604700770	9570	9570	9570	9570	0
172	20240620	163900	604700770	9570	9570	9570	9570	0
173	20240620	163800	604700770	9570	9570	9570	9570	0
174	20240620	163700	604700770	9570	9570	9570	9570	0
175	20240620	163600	604700770	9570	9570	9570	9570	0
176	20240620	163500	604700770	9570	9570	9570	9570	0
177	20240620	163400	604700770	9570	9570	9570	9570	0
178	20240620	163300	604700770	9570	9570	9570	9570	0
179	20240620	163200	604700770	9570	9570	9570	9570	0
180	20240620	163100	604700770	9570	9570	9570	9570	0
181	20240620	163000	604700770	9570	9570	9570	9570	0
182	20240620	162900	604700770	9570	9570	9570	9570	1829
183	20240620	162800	604700770	9570	9570	9570	9570	0
184	20240620	162700	604700770	9570	9570	9570	9570	0
185	20240620	162600	604700770	9570	9570	9570	9570	0
186	20240620	162500	604700770	9570	9570	9570	9570	0
187	20240620	162400	604700770	9570	9570	9570	9570	0
188	20240620	162300	604700770	9570	9570	9570	9570	0
189	20240620	162200	604700770	9570	9570	9570	9570	0
190	20240620	162100	604700770	9570	9570	9570	9570	0
191	20240620	162000	604700770	9570	9570	9570	9570	0
192	20240620	161900	604700770	9570	9570	9570	9570	0
193	20240620	161800	604700770	9570	9570	9570	9570	0
194	20240620	161700	604700770	9570	9570	9570	9570	0
195	20240620	161600	604700770	9570	9570	9570	9570	0
196	20240620	161500	604700770	9570	9570	9570	9570	0
197	20240620	161400	604700770	9570	9570	9570	9570	0
198	20240620	161300	604700770	9570	9570	9570	9570	0
199	20240620	161200	604700770	9570	9570	9570	9570	0
200	20240620	161100	604700770	9570	9570	9570	9570	0
201	20240620	161000	604700770	9570	9570	9570	9570	0
202	20240620	160900	604700770	9570	9570	9570	9570	0
203	20240620	160800	604700770	9570	9570	9570	9570	0
204	20240620	160700	604700770	9570	9570	9570	9570	0
205	20240620	160600	604700770	9570	9570	9570	9570	0
206	20240620	160500	604700770	9570	9570	9570	9570	0
207	20240620	160400	604700770	9570	9570	9570	9570	0
208	20240620	160300	604700770	9570	9570	9570	9570	0
209	20240620	160200	604700770	9570	9570	9570	9570	0
210	20240620	160100	604700770	9570	9570	9570	9570	0
211	20240620	160000	604700770	9570	9570	9570	9570	0
212	20240620	155900	604700770	9570	9570	9570	9570	1829
213	20240620	155800	604700770	9570	9570	9570	9570	0
214	20240620	155700	604700770	9570	9570	9570	9570	0
215	20240620	155600	604700770	9570	9570	9570	9570	0
216	20240620	155500	604700770	9570	9570	9570	9570	0
217	20240620	155400	604700770	9570	9570	9570	9570	0
218	20240620	155300	604700770	9570	9570	9570	9570	0
219	20240620	155200	604700770	9570	9570	9570	9570	0
220	20240620	155100	604700770	9570	9570	9570	9570	0
221	20240620	155000	604700770	9570	9570	9570	9570	0
222	20240620	154900	604700770	9570	9570	9570	9570	0
223	20240620	154800	604700770	9570	9570	9570	9570	0
224	20240620	154700	604700770	9570	9570	9570	9570	0
225	20240620	154600	604700770	9570	9570	9570	9570	0
226	20240620	154500	604700770	9570	9570	9570	9570	0
227	20240620	154400	604700770	9570	9570	9570	9570	0
228	20240620	154300	604700770	9570	9570	9570	9570	0
229	20240620	154200	604700770	9570	9570	9570	9570	0
230	20240620	154100	604700770	9570	9570	9570	9570	0
231	20240620	154000	604700770	9570	9570	9570	9570	0
232	20240620	153900	604700770	9570	9570	9570	9570	0
233	20240620	153800	604700770	9570	9570	9570	9570	0
234	20240620	153700	604700770	9570	9570	9570	9570	0
235	20240620	153600	604700770	9570	9570	9570	9570	0
236	20240620	153500	604700770	9570	9570	9570	9570	0
237	20240620	153400	604700770	9570	9570	9570	9570	0
238	20240620	153300	604700770	9570	9570	9570	9570	0
239	20240620	153200	604700770	9570	9570	9570	9570	0
240	20240620	153100	604700770	9570	9570	9570	9570	0
241	20240620	153000	604700770	9570	9570	9570	9570	1829
242	20240620	152900	587197240	9600	9600	9600	9600	0
243	20240620	152800	587197240	9600	9600	9600	9600	0
244	20240620	152700	587197240	9600	9600	9600	9600	0
245	20240620	152600	587197240	9600	9600	9600	9600	0
246	20240620	152500	587197240	9600	9600	9600	9600	0
247	20240620	152400	587197240	9600	9600	9600	9600	0
248	20240620	152300	587197240	9600	9600	9600	9600	0
249	20240620	152200	587197240	9600	9600	9600	9600	0
250	20240620	152100	587197240	9600	9600	9600	9600	0
251	20240620	152000	587197240	9600	9600	9600	9600	0
252	20240620	151900	587197240	9600	9590	9600	9590	59
253	20240620	151800	586631170	9580	9580	9580	9580	92
254	20240620	151700	585749810	9600	9580	9600	9570	904
255	20240620	151600	577094450	9590	9590	9590	9590	8
256	20240620	151500	577017730	9600	9600	9600	9600	1
257	20240620	151400	577008130	9580	9590	9590	9580	563
258	20240620	151300	571614490	9590	9580	9590	9580	339
259	20240620	151200	568365480	9580	9600	9600	9580	820
260	20240620	151100	560499450	9620	9620	9620	9620	1
261	20240620	151000	560489830	9600	9600	9600	9600	66
262	20240620	150900	559856230	9600	9600	9600	9600	40
263	20240620	150800	559472230	9600	9600	9600	9600	0
264	20240620	150700	559472230	9600	9630	9630	9600	475
265	20240620	150600	554911120	9610	9610	9610	9610	250
266	20240620	150500	552508620	9610	9610	9610	9610	0
267	20240620	150400	552508620	9610	9610	9610	9610	2
268	20240620	150300	552489400	9600	9600	9600	9600	0
269	20240620	150200	552489400	9600	9610	9610	9600	459
270	20240620	150100	548082320	9610	9630	9630	9610	1038
271	20240620	150000	538103370	9630	9630	9630	9630	31
272	20240620	145900	537804840	9630	9630	9630	9630	32
273	20240620	145800	537496680	9630	9630	9630	9630	137
274	20240620	145700	536177370	9630	9630	9630	9630	109
275	20240620	145600	535127700	9640	9640	9640	9640	11
276	20240620	145500	535021660	9650	9630	9650	9630	22
277	20240620	145400	534809380	9650	9650	9650	9650	15
278	20240620	145300	534664630	9650	9620	9650	9620	4
279	20240620	145200	534626120	9620	9650	9650	9620	26
280	20240620	145100	534375250	9650	9650	9650	9650	0
281	20240620	145000	534375250	9650	9650	9650	9650	0
282	20240620	144900	534375250	9650	9650	9650	9650	0
283	20240620	144800	534375250	9650	9650	9650	9650	0
284	20240620	144700	534375250	9650	9650	9650	9650	0
285	20240620	144600	534375250	9650	9650	9650	9650	0
286	20240620	144500	534375250	9650	9650	9650	9650	0
287	20240620	144400	534375250	9650	9620	9650	9620	82
288	20240620	144300	533586380	9620	9630	9630	9620	638
289	20240620	144200	527444440	9640	9640	9640	9640	1
290	20240620	144100	527434800	9640	9640	9640	9640	172
291	20240620	144000	525776720	9650	9660	9660	9650	17
292	20240620	143900	525612590	9660	9660	9660	9660	0
293	20240620	143800	525612590	9660	9670	9670	9660	61
294	20240620	143700	525023040	9670	9660	9670	9660	72
295	20240620	143600	524327470	9660	9660	9660	9660	0
296	20240620	143500	524327470	9660	9660	9660	9660	15
297	20240620	143400	524182570	9660	9660	9660	9660	10
298	20240620	143300	524085970	9660	9660	9660	9660	18
299	20240620	143200	523912090	9660	9660	9660	9660	190
300	20240620	143100	522076690	9650	9650	9650	9650	0
301	20240620	143000	522076690	9650	9650	9650	9650	52
302	20240620	142900	521574890	9650	9650	9650	9650	0
303	20240620	142800	521574890	9650	9650	9650	9650	20
304	20240620	142700	521381890	9660	9660	9660	9660	0
305	20240620	142600	521381890	9660	9660	9660	9660	0
306	20240620	142500	521381890	9660	9660	9660	9660	0
307	20240620	142400	521381890	9660	9640	9660	9640	417
308	20240620	142300	517359570	9640	9640	9640	9640	10
309	20240620	142200	517263170	9640	9640	9640	9640	73
310	20240620	142100	516559450	9640	9640	9640	9640	7
311	20240620	142000	516491970	9640	9640	9640	9640	0
312	20240620	141900	516491970	9640	9640	9640	9640	55
313	20240620	141800	515961770	9640	9640	9640	9640	120
314	20240620	141700	514804970	9640	9640	9640	9640	0
315	20240620	141600	514804970	9640	9640	9640	9640	0
316	20240620	141500	514804970	9640	9650	9650	9640	351
317	20240620	141400	511420820	9640	9650	9650	9640	123
318	20240620	141300	510234060	9640	9640	9640	9640	0
319	20240620	141200	510234060	9640	9640	9640	9640	49
320	20240620	141100	509761700	9640	9640	9640	9640	0
321	20240620	141000	509761700	9640	9650	9650	9640	4
322	20240620	140900	509723130	9650	9650	9650	9650	1
323	20240620	140800	509713480	9640	9640	9640	9640	0
324	20240620	140700	509713480	9640	9640	9640	9640	0
325	20240620	140600	509713480	9640	9640	9640	9640	1
326	20240620	140500	509703840	9660	9660	9660	9660	0
327	20240620	140400	509703840	9660	9660	9660	9660	0
328	20240620	140300	509703840	9660	9660	9660	9660	1
329	20240620	140200	509694180	9640	9640	9640	9640	80
330	20240620	140100	508922980	9640	9640	9640	9640	0
331	20240620	140000	508922980	9640	9640	9640	9640	0
332	20240620	135900	508922980	9640	9640	9640	9640	0
333	20240620	135800	508922980	9640	9660	9660	9640	765
334	20240620	135700	501548360	9640	9640	9640	9640	0
335	20240620	135600	501548360	9640	9640	9640	9640	0
336	20240620	135500	501548360	9640	9640	9640	9640	1
337	20240620	135400	501538720	9660	9660	9660	9660	10
338	20240620	135300	501442120	9660	9660	9660	9660	0
339	20240620	135200	501442120	9660	9660	9660	9660	2
340	20240620	135100	501422800	9650	9650	9650	9650	0
341	20240620	135000	501422800	9650	9630	9650	9630	1279
342	20240620	134900	489097990	9630	9630	9630	9630	10
343	20240620	134800	489001690	9630	9630	9630	9630	0
344	20240620	134700	489001690	9630	9630	9630	9630	316
345	20240620	134600	485958610	9630	9630	9630	9630	0
346	20240620	134500	485958610	9630	9630	9630	9630	0
347	20240620	134400	485958610	9630	9630	9630	9630	0
348	20240620	134300	485958610	9630	9630	9630	9630	0
349	20240620	134200	485958610	9630	9630	9630	9630	0
350	20240620	134100	485958610	9630	9630	9630	9630	0
351	20240620	134000	485958610	9630	9630	9630	9630	1
352	20240620	133900	485948980	9650	9650	9650	9650	0
353	20240620	133800	485948980	9650	9650	9650	9650	50
354	20240620	133700	485466480	9650	9650	9650	9650	1
355	20240620	133600	485456830	9620	9640	9640	9620	110
356	20240620	133500	484398610	9650	9650	9650	9650	0
357	20240620	133400	484398610	9650	9650	9650	9650	0
358	20240620	133300	484398610	9650	9650	9650	9650	9
359	20240620	133200	484311760	9600	9610	9650	9600	808
360	20240620	133100	476549310	9650	9650	9650	9650	0
361	20240620	133000	476549310	9650	9650	9650	9650	50
362	20240620	132900	476066810	9610	9610	9610	9610	0
363	20240620	132800	476066810	9610	9620	9620	9610	99
364	20240620	132700	475115400	9630	9630	9630	9630	12
365	20240620	132600	474999840	9650	9650	9650	9650	0
366	20240620	132500	474999840	9650	9650	9650	9650	0
367	20240620	132400	474999840	9650	9650	9650	9650	0
368	20240620	132300	474999840	9650	9650	9650	9650	0
369	20240620	132200	474999840	9650	9650	9650	9650	1
370	20240620	132100	474990190	9610	9610	9610	9610	661
371	20240620	132000	468637980	9610	9610	9610	9610	654
372	20240620	131900	462353040	9620	9650	9650	9620	1124
373	20240620	131800	451534000	9650	9650	9650	9650	104
374	20240620	131700	450530400	9650	9650	9650	9650	0
375	20240620	131600	450530400	9650	9650	9650	9650	1
376	20240620	131500	450520750	9650	9650	9650	9650	1
377	20240620	131400	450511100	9650	9660	9660	9650	12
378	20240620	131300	450395250	9650	9650	9650	9650	0
379	20240620	131200	450395250	9650	9650	9650	9650	11
380	20240620	131100	450289100	9640	9640	9640	9640	9
381	20240620	131000	450202340	9650	9650	9650	9650	50
382	20240620	130900	449719840	9640	9640	9640	9640	3
383	20240620	130800	449690920	9640	9650	9650	9640	150
384	20240620	130700	448244400	9640	9640	9640	9640	30
385	20240620	130600	447955200	9640	9640	9640	9640	0
386	20240620	130500	447955200	9640	9640	9640	9640	102
387	20240620	130400	446971920	9640	9640	9640	9640	0
388	20240620	130300	446971920	9640	9640	9640	9640	55
389	20240620	130200	446441720	9650	9650	9650	9650	0
390	20240620	130100	446441720	9650	9650	9650	9650	100
391	20240620	130000	445476720	9650	9660	9660	9650	95
392	20240620	125900	444559460	9670	9670	9670	9670	0
393	20240620	125800	444559460	9670	9670	9670	9670	50
394	20240620	125700	444075960	9670	9670	9670	9670	1
395	20240620	125600	444066290	9640	9640	9640	9640	0
396	20240620	125500	444066290	9640	9640	9640	9640	0
397	20240620	125400	444066290	9640	9640	9640	9640	54
398	20240620	125300	443545730	9640	9650	9650	9640	20
399	20240620	125200	443352920	9640	9640	9640	9640	0
400	20240620	125100	443352920	9640	9640	9670	9640	173
401	20240620	125000	441685170	9640	9640	9640	9640	0
402	20240620	124900	441685170	9640	9640	9640	9640	0
403	20240620	124800	441685170	9640	9670	9670	9640	512
404	20240620	124700	436740220	9680	9680	9680	9680	0
405	20240620	124600	436740220	9680	9670	9680	9670	60
406	20240620	124500	436159920	9670	9670	9670	9670	500
407	20240620	124400	431324920	9680	9680	9680	9680	162
408	20240620	124300	429756760	9700	9690	9700	9690	110
409	20240620	124200	428690660	9690	9690	9690	9690	0
410	20240620	124100	428690660	9690	9700	9720	9690	42
411	20240620	124000	428283550	9700	9700	9700	9700	0
412	20240620	123900	428283550	9700	9700	9700	9700	0
413	20240620	123800	428283550	9700	9700	9700	9700	0
414	20240620	123700	428283550	9700	9700	9700	9700	25
415	20240620	123600	428041050	9700	9700	9700	9700	2
416	20240620	123500	428021650	9710	9710	9710	9710	0
417	20240620	123400	428021650	9710	9710	9710	9710	13
418	20240620	123300	427895420	9740	9740	9740	9740	0
419	20240620	123200	427895420	9740	9700	9740	9700	799
420	20240620	123100	420125920	9700	9700	9700	9700	0
421	20240620	123000	420125920	9700	9700	9700	9700	0
422	20240620	122900	420125920	9700	9690	9700	9690	136
423	20240620	122800	418807780	9690	9690	9690	9690	1
424	20240620	122700	418798090	9670	9670	9670	9670	0
425	20240620	122600	418798090	9670	9680	9680	9670	25
426	20240620	122500	418556250	9670	9670	9670	9670	0
427	20240620	122400	418556250	9670	9670	9670	9670	0
428	20240620	122300	418556250	9670	9670	9670	9670	0
429	20240620	122200	418556250	9670	9670	9670	9670	0
430	20240620	122100	418556250	9670	9670	9670	9670	0
431	20240620	122000	418556250	9670	9670	9670	9670	0
432	20240620	121900	418556250	9670	9670	9670	9670	0
433	20240620	121800	418556250	9670	9680	9680	9670	113
434	20240620	121700	417463360	9690	9690	9690	9690	2
435	20240620	121600	417443980	9690	9690	9690	9690	1
436	20240620	121500	417434290	9690	9690	9690	9690	0
437	20240620	121400	417434290	9690	9690	9690	9690	0
438	20240620	121300	417434290	9690	9690	9690	9690	0
439	20240620	121200	417434290	9690	9690	9690	9690	0
440	20240620	121100	417434290	9690	9690	9690	9690	1
441	20240620	121000	417424600	9650	9650	9650	9650	0
442	20240620	120900	417424600	9650	9650	9650	9650	0
443	20240620	120800	417424600	9650	9650	9650	9650	0
444	20240620	120700	417424600	9650	9650	9650	9650	0
445	20240620	120600	417424600	9650	9650	9650	9650	0
446	20240620	120500	417424600	9650	9690	9690	9650	7
447	20240620	120400	417357010	9640	9660	9660	9640	266
448	20240620	120300	414790480	9690	9690	9690	9690	1
449	20240620	120200	414780790	9660	9660	9660	9660	0
450	20240620	120100	414780790	9660	9660	9660	9660	0
451	20240620	120000	414780790	9660	9660	9660	9660	0
452	20240620	115900	414780790	9660	9690	9690	9660	916
453	20240620	115800	405926990	9690	9690	9690	9690	20
454	20240620	115700	405733190	9690	9690	9690	9690	0
455	20240620	115600	405733190	9690	9690	9690	9690	1
456	20240620	115500	405723500	9670	9670	9690	9670	70
457	20240620	115400	405046560	9670	9680	9680	9670	200
458	20240620	115300	403112320	9690	9690	9690	9690	0
459	20240620	115200	403112320	9690	9690	9690	9690	20
460	20240620	115100	402918520	9690	9690	9690	9690	7
461	20240620	115000	402850690	9680	9680	9680	9680	1
462	20240620	114900	402841010	9680	9680	9680	9680	0
463	20240620	114800	402841010	9680	9680	9680	9680	10
464	20240620	114700	402744210	9670	9670	9670	9670	0
465	20240620	114600	402744210	9670	9670	9670	9670	0
466	20240620	114500	402744210	9670	9670	9670	9670	53
467	20240620	114400	402231700	9670	9670	9670	9670	0
468	20240620	114300	402231700	9670	9670	9670	9670	0
469	20240620	114200	402231700	9670	9670	9670	9670	0
470	20240620	114100	402231700	9670	9670	9670	9670	0
471	20240620	114000	402231700	9670	9670	9670	9670	3
472	20240620	113900	402202690	9670	9670	9670	9670	23
473	20240620	113800	401980280	9680	9680	9680	9680	10
474	20240620	113700	401883480	9680	9680	9680	9680	20
475	20240620	113600	401689880	9670	9680	9680	9670	15
476	20240620	113500	401544780	9680	9680	9680	9680	22
477	20240620	113400	401331820	9690	9690	9690	9690	1
478	20240620	113300	401322130	9670	9680	9680	9670	165
479	20240620	113200	399725910	9690	9690	9690	9690	0
480	20240620	113100	399725910	9690	9690	9690	9690	0
481	20240620	113000	399725910	9690	9690	9690	9690	0
482	20240620	112900	399725910	9690	9690	9690	9690	7
483	20240620	112800	399658080	9690	9700	9700	9690	12
484	20240620	112700	399541780	9700	9700	9700	9700	4
485	20240620	112600	399502980	9700	9700	9700	9700	0
486	20240620	112500	399502980	9700	9700	9700	9700	5
487	20240620	112400	399454480	9700	9700	9700	9700	4
488	20240620	112300	399415680	9700	9700	9700	9700	2
489	20240620	112200	399396280	9700	9700	9700	9700	0
490	20240620	112100	399396280	9700	9700	9700	9700	20
491	20240620	112000	399202280	9700	9700	9700	9700	0
492	20240620	111900	399202280	9700	9700	9700	9700	121
493	20240620	111800	398028580	9710	9710	9710	9710	4
494	20240620	111700	397989740	9700	9700	9700	9700	2
495	20240620	111600	397970340	9700	9700	9700	9700	3
496	20240620	111500	397941240	9700	9700	9700	9700	4
497	20240620	111400	397902440	9700	9700	9700	9700	0
498	20240620	111300	397902440	9700	9700	9700	9700	1
499	20240620	111200	397892740	9680	9680	9680	9680	0
500	20240620	111100	397892740	9680	9680	9680	9680	2
501	20240620	111000	397873380	9710	9710	9710	9710	0
502	20240620	110900	397873380	9710	9710	9710	9710	0
503	20240620	110800	397873380	9710	9710	9710	9710	110
504	20240620	110700	396805280	9710	9710	9710	9710	1
505	20240620	110600	396795570	9680	9680	9680	9680	0
506	20240620	110500	396795570	9680	9710	9710	9680	29
507	20240620	110400	396514540	9710	9710	9710	9710	0
508	20240620	110300	396514540	9710	9710	9710	9710	0
509	20240620	110200	396514540	9710	9710	9710	9680	56
510	20240620	110100	395970810	9680	9720	9720	9680	6
511	20240620	110000	395912530	9690	9690	9720	9690	111
512	20240620	105900	394836880	9680	9680	9680	9680	219
513	20240620	105800	392716960	9670	9670	9670	9670	10
514	20240620	105700	392620260	9680	9680	9680	9680	0
515	20240620	105600	392620260	9680	9680	9680	9680	0
516	20240620	105500	392620260	9680	9650	9680	9610	983
517	20240620	105400	383153110	9650	9680	9680	9650	340
518	20240620	105300	379870610	9690	9690	9690	9690	10
519	20240620	105200	379773710	9680	9680	9680	9680	0
520	20240620	105100	379773710	9680	9680	9680	9680	0
521	20240620	105000	379773710	9680	9720	9720	9680	20
522	20240620	104900	379579910	9720	9710	9720	9710	34
523	20240620	104800	379249580	9720	9720	9720	9720	3
524	20240620	104700	379220420	9730	9720	9730	9720	312
525	20240620	104600	376187740	9720	9720	9720	9720	0
526	20240620	104500	376187740	9720	9720	9720	9720	0
527	20240620	104400	376187740	9720	9720	9720	9720	1
528	20240620	104300	376178020	9680	9720	9720	9680	12
529	20240620	104200	376061460	9730	9730	9730	9730	0
530	20240620	104100	376061460	9730	9730	9730	9730	1
531	20240620	104000	376051730	9730	9730	9730	9730	0
532	20240620	103900	376051730	9730	9730	9730	9730	43
533	20240620	103800	375633340	9730	9730	9730	9730	51
534	20240620	103700	375137110	9710	9710	9710	9710	10
535	20240620	103600	375040010	9710	9660	9710	9660	238
536	20240620	103500	372740880	9660	9700	9700	9660	1320
537	20240620	103400	359977860	9700	9700	9700	9700	6
538	20240620	103300	359919660	9700	9700	9700	9700	1
539	20240620	103200	359909960	9680	9690	9690	9680	50
540	20240620	103100	359425730	9700	9690	9700	9690	11
541	20240620	103000	359319040	9700	9700	9700	9700	2
542	20240620	102900	359299640	9700	9700	9700	9700	0
543	20240620	102800	359299640	9700	9710	9710	9700	72
544	20240620	102700	358601180	9720	9720	9720	9720	37
545	20240620	102600	358241540	9730	9730	9730	9730	0
546	20240620	102500	358241540	9730	9730	9730	9730	107
547	20240620	102400	357200430	9730	9730	9730	9730	16
548	20240620	102300	357044750	9730	9730	9730	9730	0
549	20240620	102200	357044750	9730	9730	9730	9730	0
550	20240620	102100	357044750	9730	9720	9740	9720	310
551	20240620	102000	354026380	9720	9680	9720	9680	200
552	20240620	101900	352090340	9720	9720	9720	9720	1
553	20240620	101800	352080620	9720	9720	9720	9720	2
554	20240620	101700	352061180	9680	9680	9680	9680	52
555	20240620	101600	351557820	9720	9720	9720	9720	0
556	20240620	101500	351557820	9720	9720	9720	9720	1
557	20240620	101400	351548100	9690	9720	9720	9690	1671
558	20240620	101300	335342620	9720	9720	9720	9720	0
559	20240620	101200	335342620	9720	9740	9740	9720	16
560	20240620	101100	335186930	9730	9730	9730	9730	150
561	20240620	101000	333727430	9720	9720	9720	9720	3
562	20240620	100900	333698270	9720	9720	9720	9720	27
563	20240620	100800	333435830	9720	9700	9720	9700	15
564	20240620	100700	333290190	9700	9720	9720	9700	9
565	20240620	100600	333202850	9720	9720	9720	9720	87
566	20240620	100500	332357210	9720	9740	9740	9720	123
567	20240620	100400	331161630	9720	9750	9750	9720	648
568	20240620	100300	324862010	9750	9750	9750	9750	268
569	20240620	100200	322249010	9780	9770	9780	9770	1077
570	20240620	100100	311720350	9750	9770	9770	9750	1660
571	20240620	100000	295531220	9770	9710	9770	9710	3482
572	20240620	095900	261620670	9690	9700	9700	9690	15
573	20240620	095800	261475310	9710	9700	9710	9700	210
574	20240620	095700	259436220	9710	9710	9710	9710	8
575	20240620	095600	259358540	9710	9710	9710	9710	244
576	20240620	095500	256989300	9700	9710	9710	9700	37
577	20240620	095400	256630390	9710	9710	9710	9710	107
578	20240620	095300	255591420	9710	9710	9710	9710	26
579	20240620	095200	255338960	9710	9710	9710	9710	7
580	20240620	095100	255270990	9710	9710	9710	9710	7
581	20240620	095000	255203020	9720	9720	9720	9720	0
582	20240620	094900	255203020	9720	9720	9720	9720	28
583	20240620	094800	254930860	9720	9720	9720	9720	82
584	20240620	094700	254133820	9720	9690	9720	9690	552
585	20240620	094600	248777450	9690	9670	9690	9670	4
586	20240620	094500	248738730	9670	9670	9670	9670	5
587	20240620	094400	248690380	9690	9690	9690	9650	98
588	20240620	094300	247742340	9650	9660	9660	9650	624
589	20240620	094200	241718740	9690	9690	9690	9690	1
590	20240620	094100	241709050	9650	9680	9690	9650	247
591	20240620	094000	239321790	9680	9690	9690	9660	382
592	20240620	093900	235630120	9690	9690	9690	9690	0
593	20240620	093800	235630120	9690	9680	9690	9680	10
594	20240620	093700	235533230	9660	9660	9660	9660	0
595	20240620	093600	235533230	9660	9670	9670	9660	173
596	20240620	093500	233862040	9670	9670	9670	9670	50
597	20240620	093400	233378540	9670	9660	9670	9660	37
598	20240620	093300	233021100	9660	9670	9670	9660	215
599	20240620	093200	230943690	9670	9680	9680	9670	300
600	20240620	093100	228042590	9680	9680	9680	9680	603
601	20240620	093000	222205550	9680	9700	9700	9680	212
602	20240620	092900	220149350	9700	9710	9720	9700	15
603	20240620	092800	220003790	9710	9710	9710	9700	325
604	20240620	092700	216848090	9710	9720	9720	9710	185
605	20240620	092600	215051390	9720	9700	9720	9700	54
606	20240620	092500	214526530	9720	9720	9720	9720	374
607	20240620	092400	210891250	9720	9720	9720	9720	11
608	20240620	092300	210784330	9700	9720	9730	9700	302
609	20240620	092200	207850510	9720	9690	9730	9690	3704
610	20240620	092100	171851450	9690	9690	9690	9690	144
611	20240620	092000	170456090	9690	9690	9690	9680	4
612	20240620	091900	170417340	9690	9680	9690	9680	8
613	20240620	091800	170339840	9690	9690	9690	9690	13
614	20240620	091700	170213870	9690	9690	9690	9680	662
615	20240620	091600	163805000	9700	9690	9700	9680	227
616	20240620	091500	161605580	9700	9710	9710	9700	230
617	20240620	091400	159374540	9710	9700	9710	9700	27
618	20240620	091300	159112380	9700	9710	9710	9700	24
619	20240620	091200	158879460	9690	9710	9710	9690	87
620	20240620	091100	158034890	9710	9710	9710	9710	35
621	20240620	091000	157695040	9680	9710	9710	9680	246
622	20240620	090900	155311630	9710	9670	9710	9670	1560
623	20240620	090800	140191420	9670	9670	9670	9670	2
624	20240620	090700	140172080	9650	9660	9660	9650	1020
625	20240620	090600	130319080	9690	9650	9700	9650	1098
626	20240620	090500	119690080	9610	9610	9670	9610	612
627	20240620	090400	113807550	9670	9680	9680	9600	2626
628	20240620	090300	88452230	9690	9630	9690	9580	2445
629	20240620	090200	64800460	9630	9640	9640	9630	123
630	20240620	090100	63615840	9640	9590	9640	9590	121
631	20240620	090000	62454300	9600	9600	9630	9450	6554