KissMeData/063170/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	193900	465172890	7960	7960	7960	7960	1903
3	20240618	193800	465172890	7960	7960	7960	7960	0
4	20240618	193700	465172890	7960	7960	7960	7960	0
5	20240618	193600	465172890	7960	7960	7960	7960	0
6	20240618	193500	465172890	7960	7960	7960	7960	0
7	20240618	193400	465172890	7960	7960	7960	7960	0
8	20240618	193300	465172890	7960	7960	7960	7960	0
9	20240618	193200	465172890	7960	7960	7960	7960	0
10	20240618	193100	465172890	7960	7960	7960	7960	0
11	20240618	193000	465172890	7960	7960	7960	7960	0
12	20240618	192900	465172890	7960	7960	7960	7960	0
13	20240618	192800	465172890	7960	7960	7960	7960	0
14	20240618	192700	465172890	7960	7960	7960	7960	0
15	20240618	192600	465172890	7960	7960	7960	7960	0
16	20240618	192500	465172890	7960	7960	7960	7960	0
17	20240618	192400	465172890	7960	7960	7960	7960	0
18	20240618	192300	465172890	7960	7960	7960	7960	0
19	20240618	192200	465172890	7960	7960	7960	7960	0
20	20240618	192100	465172890	7960	7960	7960	7960	0
21	20240618	192000	465172890	7960	7960	7960	7960	0
22	20240618	191900	465172890	7960	7960	7960	7960	0
23	20240618	191800	465172890	7960	7960	7960	7960	0
24	20240618	191700	465172890	7960	7960	7960	7960	0
25	20240618	191600	465172890	7960	7960	7960	7960	0
26	20240618	191500	465172890	7960	7960	7960	7960	0
27	20240618	191400	465172890	7960	7960	7960	7960	0
28	20240618	191300	465172890	7960	7960	7960	7960	0
29	20240618	191200	465172890	7960	7960	7960	7960	0
30	20240618	191100	465172890	7960	7960	7960	7960	0
31	20240618	191000	465172890	7960	7960	7960	7960	0
32	20240618	190900	465172890	7960	7960	7960	7960	1903
33	20240618	190800	465172890	7960	7960	7960	7960	0
34	20240618	190700	465172890	7960	7960	7960	7960	0
35	20240618	190600	465172890	7960	7960	7960	7960	0
36	20240618	190500	465172890	7960	7960	7960	7960	0
37	20240618	190400	465172890	7960	7960	7960	7960	0
38	20240618	190300	465172890	7960	7960	7960	7960	0
39	20240618	190200	465172890	7960	7960	7960	7960	0
40	20240618	190100	465172890	7960	7960	7960	7960	0
41	20240618	190000	465172890	7960	7960	7960	7960	0
42	20240618	185900	465172890	7960	7960	7960	7960	0
43	20240618	185800	465172890	7960	7960	7960	7960	0
44	20240618	185700	465172890	7960	7960	7960	7960	0
45	20240618	185600	465172890	7960	7960	7960	7960	0
46	20240618	185500	465172890	7960	7960	7960	7960	0
47	20240618	185400	465172890	7960	7960	7960	7960	0
48	20240618	185300	465172890	7960	7960	7960	7960	0
49	20240618	185200	465172890	7960	7960	7960	7960	0
50	20240618	185100	465172890	7960	7960	7960	7960	0
51	20240618	185000	465172890	7960	7960	7960	7960	0
52	20240618	184900	465172890	7960	7960	7960	7960	0
53	20240618	184800	465172890	7960	7960	7960	7960	0
54	20240618	184700	465172890	7960	7960	7960	7960	0
55	20240618	184600	465172890	7960	7960	7960	7960	0
56	20240618	184500	465172890	7960	7960	7960	7960	0
57	20240618	184400	465172890	7960	7960	7960	7960	0
58	20240618	184300	465172890	7960	7960	7960	7960	0
59	20240618	184200	465172890	7960	7960	7960	7960	0
60	20240618	184100	465172890	7960	7960	7960	7960	0
61	20240618	184000	465172890	7960	7960	7960	7960	0
62	20240618	183900	465172890	7960	7960	7960	7960	1903
63	20240618	183800	465172890	7960	7960	7960	7960	0
64	20240618	183700	465172890	7960	7960	7960	7960	0
65	20240618	183600	465172890	7960	7960	7960	7960	0
66	20240618	183500	465172890	7960	7960	7960	7960	0
67	20240618	183400	465172890	7960	7960	7960	7960	0
68	20240618	183300	465172890	7960	7960	7960	7960	0
69	20240618	183200	465172890	7960	7960	7960	7960	0
70	20240618	183100	465172890	7960	7960	7960	7960	0
71	20240618	183000	465172890	7960	7960	7960	7960	0
72	20240618	182900	465172890	7960	7960	7960	7960	0
73	20240618	182800	465172890	7960	7960	7960	7960	0
74	20240618	182700	465172890	7960	7960	7960	7960	0
75	20240618	182600	465172890	7960	7960	7960	7960	0
76	20240618	182500	465172890	7960	7960	7960	7960	0
77	20240618	182400	465172890	7960	7960	7960	7960	0
78	20240618	182300	465172890	7960	7960	7960	7960	0
79	20240618	182200	465172890	7960	7960	7960	7960	0
80	20240618	182100	465172890	7960	7960	7960	7960	0
81	20240618	182000	465172890	7960	7960	7960	7960	0
82	20240618	181900	465172890	7960	7960	7960	7960	0
83	20240618	181800	465172890	7960	7960	7960	7960	0
84	20240618	181700	465172890	7960	7960	7960	7960	0
85	20240618	181600	465172890	7960	7960	7960	7960	0
86	20240618	181500	465172890	7960	7960	7960	7960	0
87	20240618	181400	465172890	7960	7960	7960	7960	0
88	20240618	181300	465172890	7960	7960	7960	7960	0
89	20240618	181200	465172890	7960	7960	7960	7960	0
90	20240618	181100	465172890	7960	7960	7960	7960	0
91	20240618	181000	465172890	7960	7960	7960	7960	0
92	20240618	180900	465172890	7960	7960	7960	7960	1903
93	20240618	180800	465172890	7960	7960	7960	7960	0
94	20240618	180700	465172890	7960	7960	7960	7960	0
95	20240618	180600	465172890	7960	7960	7960	7960	0
96	20240618	180500	465172890	7960	7960	7960	7960	0
97	20240618	180400	465172890	7960	7960	7960	7960	0
98	20240618	180300	465172890	7960	7960	7960	7960	0
99	20240618	180200	465172890	7960	7960	7960	7960	0
100	20240618	180100	465172890	7960	7960	7960	7960	0
101	20240618	180000	465172890	7960	7960	7960	7960	0
102	20240618	175900	465172890	7960	7960	7960	7960	0
103	20240618	175800	465172890	7960	7960	7960	7960	0
104	20240618	175700	465172890	7960	7960	7960	7960	0
105	20240618	175600	465172890	7960	7960	7960	7960	0
106	20240618	175500	465172890	7960	7960	7960	7960	0
107	20240618	175400	465172890	7960	7960	7960	7960	0
108	20240618	175300	465172890	7960	7960	7960	7960	0
109	20240618	175200	465172890	7960	7960	7960	7960	0
110	20240618	175100	465172890	7960	7960	7960	7960	0
111	20240618	175000	465172890	7960	7960	7960	7960	0
112	20240618	174900	465172890	7960	7960	7960	7960	0
113	20240618	174800	465172890	7960	7960	7960	7960	0
114	20240618	174700	465172890	7960	7960	7960	7960	0
115	20240618	174600	465172890	7960	7960	7960	7960	0
116	20240618	174500	465172890	7960	7960	7960	7960	0
117	20240618	174400	465172890	7960	7960	7960	7960	0
118	20240618	174300	465172890	7960	7960	7960	7960	0
119	20240618	174200	465172890	7960	7960	7960	7960	0
120	20240618	174100	465172890	7960	7960	7960	7960	0
121	20240618	174000	465172890	7960	7960	7960	7960	0
122	20240618	173900	465172890	7960	7960	7960	7960	1903
123	20240618	173800	465172890	7960	7960	7960	7960	0
124	20240618	173700	465172890	7960	7960	7960	7960	0
125	20240618	173600	465172890	7960	7960	7960	7960	0
126	20240618	173500	465172890	7960	7960	7960	7960	0
127	20240618	173400	465172890	7960	7960	7960	7960	0
128	20240618	173300	465172890	7960	7960	7960	7960	0
129	20240618	173200	465172890	7960	7960	7960	7960	0
130	20240618	173100	465172890	7960	7960	7960	7960	0
131	20240618	173000	465172890	7960	7960	7960	7960	0
132	20240618	172900	465172890	7960	7960	7960	7960	0
133	20240618	172800	465172890	7960	7960	7960	7960	0
134	20240618	172700	465172890	7960	7960	7960	7960	0
135	20240618	172600	465172890	7960	7960	7960	7960	0
136	20240618	172500	465172890	7960	7960	7960	7960	0
137	20240618	172400	465172890	7960	7960	7960	7960	0
138	20240618	172300	465172890	7960	7960	7960	7960	0
139	20240618	172200	465172890	7960	7960	7960	7960	0
140	20240618	172100	465172890	7960	7960	7960	7960	0
141	20240618	172000	465172890	7960	7960	7960	7960	0
142	20240618	171900	465172890	7960	7960	7960	7960	0
143	20240618	171800	465172890	7960	7960	7960	7960	0
144	20240618	171700	465172890	7960	7960	7960	7960	0
145	20240618	171600	465172890	7960	7960	7960	7960	0
146	20240618	171500	465172890	7960	7960	7960	7960	0
147	20240618	171400	465172890	7960	7960	7960	7960	0
148	20240618	171300	465172890	7960	7960	7960	7960	0
149	20240618	171200	465172890	7960	7960	7960	7960	0
150	20240618	171100	465172890	7960	7960	7960	7960	0
151	20240618	171000	465172890	7960	7960	7960	7960	0
152	20240618	170900	465172890	7960	7960	7960	7960	1903
153	20240618	170800	465172890	7960	7960	7960	7960	0
154	20240618	170700	465172890	7960	7960	7960	7960	0
155	20240618	170600	465172890	7960	7960	7960	7960	0
156	20240618	170500	465172890	7960	7960	7960	7960	0
157	20240618	170400	465172890	7960	7960	7960	7960	0
158	20240618	170300	465172890	7960	7960	7960	7960	0
159	20240618	170200	465172890	7960	7960	7960	7960	0
160	20240618	170100	465172890	7960	7960	7960	7960	0
161	20240618	170000	465172890	7960	7960	7960	7960	0
162	20240618	165900	465172890	7960	7960	7960	7960	0
163	20240618	165800	465172890	7960	7960	7960	7960	0
164	20240618	165700	465172890	7960	7960	7960	7960	0
165	20240618	165600	465172890	7960	7960	7960	7960	0
166	20240618	165500	465172890	7960	7960	7960	7960	0
167	20240618	165400	465172890	7960	7960	7960	7960	0
168	20240618	165300	465172890	7960	7960	7960	7960	0
169	20240618	165200	465172890	7960	7960	7960	7960	0
170	20240618	165100	465172890	7960	7960	7960	7960	0
171	20240618	165000	465172890	7960	7960	7960	7960	0
172	20240618	164900	465172890	7960	7960	7960	7960	0
173	20240618	164800	465172890	7960	7960	7960	7960	0
174	20240618	164700	465172890	7960	7960	7960	7960	0
175	20240618	164600	465172890	7960	7960	7960	7960	0
176	20240618	164500	465172890	7960	7960	7960	7960	0
177	20240618	164400	465172890	7960	7960	7960	7960	0
178	20240618	164300	465172890	7960	7960	7960	7960	0
179	20240618	164200	465172890	7960	7960	7960	7960	0
180	20240618	164100	465172890	7960	7960	7960	7960	0
181	20240618	164000	465172890	7960	7960	7960	7960	0
182	20240618	163900	465172890	7960	7960	7960	7960	1903
183	20240618	163800	465172890	7960	7960	7960	7960	0
184	20240618	163700	465172890	7960	7960	7960	7960	0
185	20240618	163600	465172890	7960	7960	7960	7960	0
186	20240618	163500	465172890	7960	7960	7960	7960	0
187	20240618	163400	465172890	7960	7960	7960	7960	0
188	20240618	163300	465172890	7960	7960	7960	7960	0
189	20240618	163200	465172890	7960	7960	7960	7960	0
190	20240618	163100	465172890	7960	7960	7960	7960	0
191	20240618	163000	465172890	7960	7960	7960	7960	0
192	20240618	162900	465172890	7960	7960	7960	7960	0
193	20240618	162800	465172890	7960	7960	7960	7960	0
194	20240618	162700	465172890	7960	7960	7960	7960	0
195	20240618	162600	465172890	7960	7960	7960	7960	0
196	20240618	162500	465172890	7960	7960	7960	7960	0
197	20240618	162400	465172890	7960	7960	7960	7960	0
198	20240618	162300	465172890	7960	7960	7960	7960	0
199	20240618	162200	465172890	7960	7960	7960	7960	0
200	20240618	162100	465172890	7960	7960	7960	7960	0
201	20240618	162000	465172890	7960	7960	7960	7960	0
202	20240618	161900	465172890	7960	7960	7960	7960	0
203	20240618	161800	465172890	7960	7960	7960	7960	0
204	20240618	161700	465172890	7960	7960	7960	7960	0
205	20240618	161600	465172890	7960	7960	7960	7960	0
206	20240618	161500	465172890	7960	7960	7960	7960	0
207	20240618	161400	465172890	7960	7960	7960	7960	0
208	20240618	161300	465172890	7960	7960	7960	7960	0
209	20240618	161200	465172890	7960	7960	7960	7960	0
210	20240618	161100	465172890	7960	7960	7960	7960	0
211	20240618	161000	465172890	7960	7960	7960	7960	0
212	20240618	160900	465172890	7960	7960	7960	7960	1903
213	20240618	160800	465172890	7960	7960	7960	7960	0
214	20240618	160700	465172890	7960	7960	7960	7960	0
215	20240618	160600	465172890	7960	7960	7960	7960	0
216	20240618	160500	465172890	7960	7960	7960	7960	0
217	20240618	160400	465172890	7960	7960	7960	7960	0
218	20240618	160300	465172890	7960	7960	7960	7960	0
219	20240618	160200	465172890	7960	7960	7960	7960	0
220	20240618	160100	465172890	7960	7960	7960	7960	0
221	20240618	160000	465172890	7960	7960	7960	7960	0
222	20240618	155900	465172890	7960	7960	7960	7960	0
223	20240618	155800	465172890	7960	7960	7960	7960	0
224	20240618	155700	465172890	7960	7960	7960	7960	0
225	20240618	155600	465172890	7960	7960	7960	7960	0
226	20240618	155500	465172890	7960	7960	7960	7960	0
227	20240618	155400	465172890	7960	7960	7960	7960	0
228	20240618	155300	465172890	7960	7960	7960	7960	0
229	20240618	155200	465172890	7960	7960	7960	7960	0
230	20240618	155100	465172890	7960	7960	7960	7960	0
231	20240618	155000	465172890	7960	7960	7960	7960	0
232	20240618	154900	465172890	7960	7960	7960	7960	0
233	20240618	154800	465172890	7960	7960	7960	7960	0
234	20240618	154700	465172890	7960	7960	7960	7960	0
235	20240618	154600	465172890	7960	7960	7960	7960	0
236	20240618	154500	465172890	7960	7960	7960	7960	0
237	20240618	154400	465172890	7960	7960	7960	7960	0
238	20240618	154300	465172890	7960	7960	7960	7960	0
239	20240618	154200	465172890	7960	7960	7960	7960	0
240	20240618	154100	465172890	7960	7960	7960	7960	0
241	20240618	154000	465172890	7960	7960	7960	7960	0
242	20240618	153900	465172890	7960	7960	7960	7960	1903
243	20240618	153800	465172890	7960	7960	7960	7960	0
244	20240618	153700	465172890	7960	7960	7960	7960	0
245	20240618	153600	465172890	7960	7960	7960	7960	0
246	20240618	153500	465172890	7960	7960	7960	7960	0
247	20240618	153400	465172890	7960	7960	7960	7960	0
248	20240618	153300	465172890	7960	7960	7960	7960	0
249	20240618	153200	465172890	7960	7960	7960	7960	0
250	20240618	153100	465172890	7960	7960	7960	7960	0
251	20240618	153000	465172890	7960	7960	7960	7960	1903
252	20240618	152900	450025010	7960	7960	7960	7960	0
253	20240618	152800	450025010	7960	7960	7960	7960	0
254	20240618	152700	450025010	7960	7960	7960	7960	0
255	20240618	152600	450025010	7960	7960	7960	7960	0
256	20240618	152500	450025010	7960	7960	7960	7960	0
257	20240618	152400	450025010	7960	7960	7960	7960	0
258	20240618	152300	450025010	7960	7960	7960	7960	0
259	20240618	152200	450025010	7960	7960	7960	7960	0
260	20240618	152100	450025010	7960	7960	7960	7960	0
261	20240618	152000	450025010	7960	7960	7960	7960	0
262	20240618	151900	450025010	7960	7970	7970	7960	3
263	20240618	151800	450001120	7960	7960	7960	7960	10
264	20240618	151700	449921520	7970	7970	7970	7970	51
265	20240618	151600	449515050	7970	7970	7970	7970	0
266	20240618	151500	449515050	7970	7950	7970	7950	898
267	20240618	151400	442367010	7960	7930	7960	7930	17
268	20240618	151300	442232170	7900	7890	7900	7890	3289
269	20240618	151200	416249260	7890	7890	7890	7890	65
270	20240618	151100	415736410	7890	7890	7890	7890	11
271	20240618	151000	415649620	7900	7900	7900	7900	100
272	20240618	150900	414859620	7900	7900	7900	7890	17
273	20240618	150800	414725330	7900	7900	7900	7900	127
274	20240618	150700	413722030	7900	7900	7900	7900	600
275	20240618	150600	408982030	7880	7880	7880	7880	0
276	20240618	150500	408982030	7880	7880	7880	7880	0
277	20240618	150400	408982030	7880	7890	7890	7880	50
278	20240618	150300	408587930	7890	7910	7910	7890	884
279	20240618	150200	401611890	7920	7920	7920	7920	50
280	20240618	150100	401215890	7930	7930	7930	7930	0
281	20240618	150000	401215890	7930	7930	7930	7930	0
282	20240618	145900	401215890	7930	7930	7930	7930	30
283	20240618	145800	400977990	7890	7910	7910	7890	765
284	20240618	145700	394939280	7920	7920	7920	7920	52
285	20240618	145600	394527440	7920	7920	7920	7920	315
286	20240618	145500	392032640	7930	7930	7930	7930	1
287	20240618	145400	392024710	7930	7930	7930	7930	0
288	20240618	145300	392024710	7930	7930	7930	7930	0
289	20240618	145200	392024710	7930	7930	7930	7930	0
290	20240618	145100	392024710	7930	7930	7930	7930	50
291	20240618	145000	391628210	7930	7930	7930	7930	8
292	20240618	144900	391564770	7930	7930	7930	7930	1
293	20240618	144800	391556840	7950	7940	7950	7940	3
294	20240618	144700	391533000	7950	7950	7950	7950	0
295	20240618	144600	391533000	7950	7950	7950	7950	500
296	20240618	144500	387558000	7960	7940	7960	7940	206
297	20240618	144400	385918540	7930	7930	7930	7930	2
298	20240618	144300	385902680	7900	7900	7900	7900	1000
299	20240618	144200	378002680	7900	7900	7900	7900	0
300	20240618	144100	378002680	7900	7900	7900	7900	0
301	20240618	144000	378002680	7900	7900	7900	7900	0
302	20240618	143900	378002680	7900	7900	7900	7900	3
303	20240618	143800	377978980	7920	7920	7920	7920	729
304	20240618	143700	372205300	7920	7920	7920	7920	0
305	20240618	143600	372205300	7920	7920	7920	7920	0
306	20240618	143500	372205300	7920	7920	7920	7920	0
307	20240618	143400	372205300	7920	7920	7920	7920	0
308	20240618	143300	372205300	7920	7920	7920	7920	3
309	20240618	143200	372181540	7920	7920	7920	7920	0
310	20240618	143100	372181540	7920	7920	7920	7920	0
311	20240618	143000	372181540	7920	7920	7920	7920	0
312	20240618	142900	372181540	7920	7920	7920	7920	0
313	20240618	142800	372181540	7920	7920	7920	7920	0
314	20240618	142700	372181540	7920	7920	7920	7920	0
315	20240618	142600	372181540	7920	7920	7920	7920	0
316	20240618	142500	372181540	7920	7920	7920	7920	0
317	20240618	142400	372181540	7920	7920	7920	7920	1
318	20240618	142300	372173620	7910	7910	7910	7910	67
319	20240618	142200	371643650	7900	7900	7900	7900	3
320	20240618	142100	371619950	7900	7900	7900	7900	8
321	20240618	142000	371556750	7900	7900	7900	7900	0
322	20240618	141900	371556750	7900	7900	7900	7900	0
323	20240618	141800	371556750	7900	7900	7900	7900	1
324	20240618	141700	371548850	7900	7900	7900	7900	0
325	20240618	141600	371548850	7900	7900	7900	7900	0
326	20240618	141500	371548850	7900	7900	7900	7900	1
327	20240618	141400	371540950	7900	7900	7900	7900	0
328	20240618	141300	371540950	7900	7900	7900	7900	0
329	20240618	141200	371540950	7900	7900	7900	7900	2
330	20240618	141100	371525150	7900	7900	7900	7900	0
331	20240618	141000	371525150	7900	7900	7900	7900	0
332	20240618	140900	371525150	7900	7900	7900	7900	100
333	20240618	140800	370735150	7900	7900	7900	7900	0
334	20240618	140700	370735150	7900	7900	7900	7900	0
335	20240618	140600	370735150	7900	7900	7900	7900	0
336	20240618	140500	370735150	7900	7900	7900	7900	20
337	20240618	140400	370577150	7920	7920	7920	7920	0
338	20240618	140300	370577150	7920	7890	7920	7880	44
339	20240618	140200	370230200	7880	7880	7880	7880	0
340	20240618	140100	370230200	7880	7880	7880	7880	0
341	20240618	140000	370230200	7880	7880	7880	7880	0
342	20240618	135900	370230200	7880	7890	7890	7880	237
343	20240618	135800	368361840	7890	7890	7890	7890	0
344	20240618	135700	368361840	7890	7890	7890	7890	10
345	20240618	135600	368282940	7890	7890	7890	7890	6
346	20240618	135500	368235600	7920	7880	7920	7880	2
347	20240618	135400	368219800	7920	7920	7920	7920	0
348	20240618	135300	368219800	7920	7920	7920	7920	0
349	20240618	135200	368219800	7920	7920	7920	7920	22
350	20240618	135100	368045560	7920	7920	7920	7920	0
351	20240618	135000	368045560	7920	7920	7920	7920	0
352	20240618	134900	368045560	7920	7900	7920	7900	679
353	20240618	134800	362670060	7900	7900	7900	7900	1
354	20240618	134700	362662160	7870	7880	7880	7870	210
355	20240618	134600	361008430	7880	7880	7880	7880	8
356	20240618	134500	360945390	7870	7870	7870	7870	0
357	20240618	134400	360945390	7870	7870	7870	7870	0
358	20240618	134300	360945390	7870	7880	7880	7870	1000
359	20240618	134200	353075280	7880	7880	7880	7880	0
360	20240618	134100	353075280	7880	7880	7880	7880	0
361	20240618	134000	353075280	7880	7900	7900	7880	1156
362	20240618	133900	343965020	7890	7890	7890	7890	30
363	20240618	133800	343728320	7900	7900	7900	7900	0
364	20240618	133700	343728320	7900	7900	7900	7900	1
365	20240618	133600	343720420	7900	7900	7900	7900	1
366	20240618	133500	343712520	7900	7900	7900	7900	0
367	20240618	133400	343712520	7900	7900	7900	7900	10
368	20240618	133300	343633520	7900	7900	7900	7900	0
369	20240618	133200	343633520	7900	7900	7900	7900	0
370	20240618	133100	343633520	7900	7900	7900	7900	0
371	20240618	133000	343633520	7900	7900	7900	7900	127
372	20240618	132900	342630220	7920	7930	7930	7920	3
373	20240618	132800	342606440	7930	7930	7930	7930	1
374	20240618	132700	342598510	7900	7900	7900	7900	0
375	20240618	132600	342598510	7900	7900	7900	7900	0
376	20240618	132500	342598510	7900	7900	7900	7900	0
377	20240618	132400	342598510	7900	7900	7900	7900	1
378	20240618	132300	342590610	7900	7900	7900	7900	0
379	20240618	132200	342590610	7900	7900	7900	7900	1
380	20240618	132100	342582710	7930	7930	7930	7930	1
381	20240618	132000	342574780	7930	7930	7930	7930	14
382	20240618	131900	342463760	7930	7930	7930	7930	0
383	20240618	131800	342463760	7930	7930	7930	7930	14
384	20240618	131700	342352740	7930	7930	7930	7930	0
385	20240618	131600	342352740	7930	7930	7930	7930	1
386	20240618	131500	342344810	7880	7880	7880	7880	0
387	20240618	131400	342344810	7880	7880	7880	7880	0
388	20240618	131300	342344810	7880	7880	7880	7880	5
389	20240618	131200	342305410	7880	7880	7880	7880	70
390	20240618	131100	341753810	7880	7880	7880	7880	500
391	20240618	131000	337813810	7890	7890	7890	7890	200
392	20240618	130900	336235810	7890	7890	7890	7890	0
393	20240618	130800	336235810	7890	7890	7890	7890	0
394	20240618	130700	336235810	7890	7890	7890	7890	1
395	20240618	130600	336227920	7890	7890	7890	7890	469
396	20240618	130500	332527510	7890	7900	7900	7890	2
397	20240618	130400	332511720	7890	7890	7890	7890	0
398	20240618	130300	332511720	7890	7890	7890	7890	0
399	20240618	130200	332511720	7890	7890	7890	7890	0
400	20240618	130100	332511720	7890	7890	7890	7890	10
401	20240618	130000	332432820	7890	7890	7890	7890	0
402	20240618	125900	332432820	7890	7890	7890	7890	0
403	20240618	125800	332432820	7890	7890	7890	7890	0
404	20240618	125700	332432820	7890	7890	7890	7890	0
405	20240618	125600	332432820	7890	7890	7890	7890	0
406	20240618	125500	332432820	7890	7890	7890	7890	0
407	20240618	125400	332432820	7890	7900	7900	7890	70
408	20240618	125300	331880480	7890	7890	7890	7890	0
409	20240618	125200	331880480	7890	7890	7890	7890	0
410	20240618	125100	331880480	7890	7890	7890	7890	90
411	20240618	125000	331170380	7890	7890	7890	7890	0
412	20240618	124900	331170380	7890	7890	7890	7890	26
413	20240618	124800	330965240	7890	7890	7890	7890	0
414	20240618	124700	330965240	7890	7890	7890	7890	0
415	20240618	124600	330965240	7890	7890	7890	7890	20
416	20240618	124500	330807440	7880	7880	7880	7880	1
417	20240618	124400	330799560	7890	7920	7920	7890	17
418	20240618	124300	330665040	7920	7920	7920	7920	8
419	20240618	124200	330601680	7920	7920	7920	7920	17
420	20240618	124100	330467040	7920	7920	7920	7920	0
421	20240618	124000	330467040	7920	7920	7920	7920	10
422	20240618	123900	330387840	7920	7920	7920	7920	0
423	20240618	123800	330387840	7920	7890	7920	7880	202
424	20240618	123700	328795340	7890	7890	7890	7890	0
425	20240618	123600	328795340	7890	7890	7890	7890	0
426	20240618	123500	328795340	7890	7890	7890	7890	5
427	20240618	123400	328755890	7880	7900	7900	7880	100
428	20240618	123300	327967520	7940	7940	7940	7940	1
429	20240618	123200	327959580	7880	7880	7880	7880	0
430	20240618	123100	327959580	7880	7880	7880	7880	0
431	20240618	123000	327959580	7880	7880	7880	7880	5
432	20240618	122900	327920180	7870	7870	7870	7870	0
433	20240618	122800	327920180	7870	7910	7910	7870	200
434	20240618	122700	326340320	7950	7950	7950	7950	1
435	20240618	122600	326332370	7910	7910	7910	7910	148
436	20240618	122500	325161690	7910	7910	7910	7910	9
437	20240618	122400	325090500	7950	7950	7950	7950	20
438	20240618	122300	324931500	7960	7960	7960	7960	0
439	20240618	122200	324931500	7960	7960	7960	7960	0
440	20240618	122100	324931500	7960	7960	7960	7960	0
441	20240618	122000	324931500	7960	7960	7960	7960	15
442	20240618	121900	324812100	7940	7940	7940	7940	1
443	20240618	121800	324804160	7940	7910	7940	7910	832
444	20240618	121700	318208210	7910	7910	7910	7910	4
445	20240618	121600	318176570	7910	7880	7910	7870	1481
446	20240618	121500	306492010	7870	7870	7870	7870	500
447	20240618	121400	302557010	7870	7870	7870	7870	0
448	20240618	121300	302557010	7870	7870	7870	7870	0
449	20240618	121200	302557010	7870	7870	7870	7870	0
450	20240618	121100	302557010	7870	7870	7870	7870	15
451	20240618	121000	302438960	7870	7870	7870	7870	20
452	20240618	120900	302281560	7870	7870	7870	7870	0
453	20240618	120800	302281560	7870	7870	7870	7870	0
454	20240618	120700	302281560	7870	7870	7870	7870	0
455	20240618	120600	302281560	7870	7870	7870	7870	0
456	20240618	120500	302281560	7870	7870	7870	7870	6
457	20240618	120400	302234340	7880	7880	7880	7880	0
458	20240618	120300	302234340	7880	7880	7880	7880	0
459	20240618	120200	302234340	7880	7880	7880	7880	0
460	20240618	120100	302234340	7880	7880	7880	7880	1
461	20240618	120000	302226460	7850	7850	7850	7850	1
462	20240618	115900	302218610	7850	7860	7860	7850	198
463	20240618	115800	300664300	7880	7880	7880	7880	0
464	20240618	115700	300664300	7880	7870	7880	7840	7021
465	20240618	115600	245527250	7880	7880	7880	7880	0
466	20240618	115500	245527250	7880	7880	7880	7880	173
467	20240618	115400	244164010	7880	7880	7880	7880	0
468	20240618	115300	244164010	7880	7880	7880	7880	57
469	20240618	115200	243714850	7880	7880	7880	7880	35
470	20240618	115100	243439050	7890	7890	7890	7890	0
471	20240618	115000	243439050	7890	7890	7890	7890	0
472	20240618	114900	243439050	7890	7890	7890	7890	3
473	20240618	114800	243415380	7890	7890	7890	7890	0
474	20240618	114700	243415380	7890	7890	7890	7890	2
475	20240618	114600	243399600	7900	7900	7900	7900	0
476	20240618	114500	243399600	7900	7900	7900	7900	0
477	20240618	114400	243399600	7900	7900	7900	7900	0
478	20240618	114300	243399600	7900	7900	7900	7900	20
479	20240618	114200	243241600	7880	7880	7880	7880	140
480	20240618	114100	242138400	7880	7880	7880	7880	23
481	20240618	114000	241957160	7890	7890	7890	7890	0
482	20240618	113900	241957160	7890	7890	7890	7890	257
483	20240618	113800	239929430	7900	7900	7900	7900	0
484	20240618	113700	239929430	7900	7900	7900	7900	1
485	20240618	113600	239921530	7900	7900	7900	7900	0
486	20240618	113500	239921530	7900	7900	7900	7900	4
487	20240618	113400	239889930	7900	7900	7900	7900	0
488	20240618	113300	239889930	7900	7900	7900	7900	2
489	20240618	113200	239874130	7900	7900	7900	7900	3
490	20240618	113100	239850430	7900	7900	7900	7900	5
491	20240618	113000	239810930	7900	7900	7900	7900	1
492	20240618	112900	239803030	7890	7890	7890	7890	0
493	20240618	112800	239803030	7890	7890	7890	7890	78
494	20240618	112700	239187610	7890	7890	7890	7890	0
495	20240618	112600	239187610	7890	7890	7890	7890	50
496	20240618	112500	238793110	7900	7900	7900	7900	0
497	20240618	112400	238793110	7900	7900	7900	7900	3
498	20240618	112300	238769410	7890	7890	7890	7890	581
499	20240618	112200	234185320	7900	7900	7900	7900	137
500	20240618	112100	233103020	7910	7910	7910	7910	0
501	20240618	112000	233103020	7910	7910	7910	7910	0
502	20240618	111900	233103020	7910	7910	7910	7910	0
503	20240618	111800	233103020	7910	7910	7910	7910	0
504	20240618	111700	233103020	7910	7910	7910	7910	94
505	20240618	111600	232359480	7910	7910	7910	7910	12
506	20240618	111500	232264560	7900	7900	7900	7900	0
507	20240618	111400	232264560	7900	7900	7900	7900	0
508	20240618	111300	232264560	7900	7900	7900	7900	0
509	20240618	111200	232264560	7900	7900	7900	7900	6
510	20240618	111100	232217160	7900	7900	7900	7900	4
511	20240618	111000	232185560	7900	7900	7900	7900	196
512	20240618	110900	230637160	7900	7900	7900	7900	64
513	20240618	110800	230131560	7900	7900	7900	7900	11
514	20240618	110700	230044660	7890	7890	7890	7890	219
515	20240618	110600	228316750	7890	7890	7890	7890	10
516	20240618	110500	228237850	7870	7870	7870	7870	0
517	20240618	110400	228237850	7870	7870	7870	7870	0
518	20240618	110300	228237850	7870	7870	7870	7870	288
519	20240618	110200	225971290	7870	7860	7870	7860	57
520	20240618	110100	225522750	7860	7870	7870	7860	1508
521	20240618	110000	213669800	7870	7870	7870	7870	4
522	20240618	105900	213638320	7870	7880	7880	7870	616
523	20240618	105800	208790180	7880	7880	7880	7880	5
524	20240618	105700	208750780	7880	7880	7880	7880	3
525	20240618	105600	208727140	7870	7880	7880	7870	52
526	20240618	105500	208317890	7870	7880	7880	7870	36
527	20240618	105400	208034480	7880	7880	7880	7880	0
528	20240618	105300	208034480	7880	7880	7880	7880	2
529	20240618	105200	208018720	7880	7880	7880	7880	4
530	20240618	105100	207987200	7870	7870	7870	7870	492
531	20240618	105000	204115160	7870	7870	7870	7870	53
532	20240618	104900	203698050	7870	7870	7870	7870	71
533	20240618	104800	203139280	7880	7880	7880	7880	6
534	20240618	104700	203092000	7880	7880	7880	7880	0
535	20240618	104600	203092000	7880	7880	7880	7880	275
536	20240618	104500	200925000	7880	7880	7880	7880	1
537	20240618	104400	200917120	7880	7870	7880	7870	512
538	20240618	104300	196887560	7870	7880	7880	7870	106
539	20240618	104200	196053280	7880	7880	7880	7880	0
540	20240618	104100	196053280	7880	7880	7880	7880	1
541	20240618	104000	196045400	7880	7890	7890	7880	292
542	20240618	103900	193744430	7890	7900	7900	7890	2
543	20240618	103800	193728640	7900	7900	7900	7900	0
544	20240618	103700	193728640	7900	7900	7900	7900	0
545	20240618	103600	193728640	7900	7900	7900	7900	0
546	20240618	103500	193728640	7900	7900	7900	7900	13
547	20240618	103400	193625940	7900	7900	7900	7900	102
548	20240618	103300	192820140	7900	7900	7900	7900	10
549	20240618	103200	192741140	7900	7900	7900	7900	26
550	20240618	103100	192535740	7870	7880	7880	7870	200
551	20240618	103000	190961710	7870	7870	7870	7870	0
552	20240618	102900	190961710	7870	7870	7870	7870	8
553	20240618	102800	190898750	7900	7900	7900	7880	1032
554	20240618	102700	182758560	7890	7890	7890	7890	97
555	20240618	102600	181993230	7890	7890	7890	7890	103
556	20240618	102500	181180560	7890	7890	7890	7890	97
557	20240618	102400	180415230	7890	7890	7890	7890	168
558	20240618	102300	179089710	7890	7890	7890	7890	2
559	20240618	102200	179073930	7890	7890	7890	7890	3
560	20240618	102100	179050260	7890	7890	7890	7890	0
561	20240618	102000	179050260	7890	7900	7900	7890	441
562	20240618	101900	175570460	7900	7910	7910	7900	1198
563	20240618	101800	166106250	7900	7910	7930	7900	209
564	20240618	101700	164454120	7910	7910	7910	7910	1
565	20240618	101600	164446210	7910	7930	7930	7910	557
566	20240618	101500	160040320	7910	7910	7910	7910	0
567	20240618	101400	160040320	7910	7910	7910	7910	0
568	20240618	101300	160040320	7910	7910	7910	7910	0
569	20240618	101200	160040320	7910	7910	7910	7910	31
570	20240618	101100	159795110	7910	7910	7910	7910	370
571	20240618	101000	156868410	7910	7920	7920	7910	650
572	20240618	100900	151726890	7920	7920	7920	7920	101
573	20240618	100800	150926970	7920	7930	7930	7920	1067
574	20240618	100700	142475770	7930	7930	7930	7930	64
575	20240618	100600	141968250	7920	7930	7940	7920	247
576	20240618	100500	140011170	7930	7940	7950	7920	1358
577	20240618	100400	129236970	7960	7960	7960	7960	15
578	20240618	100300	129117570	7960	7960	7960	7960	46
579	20240618	100200	128751410	7960	7960	7960	7960	23
580	20240618	100100	128568330	7960	7960	7960	7960	21
581	20240618	100000	128401170	7970	7970	7970	7970	1
582	20240618	095900	128393200	7950	7970	7970	7950	587
583	20240618	095800	123726500	7960	7960	7960	7960	1
584	20240618	095700	123718540	7970	7960	7970	7960	4
585	20240618	095600	123686680	7960	7970	7970	7960	205
586	20240618	095500	122054850	7970	7970	7970	7970	9
587	20240618	095400	121983120	7970	7970	7970	7970	3477
588	20240618	095300	94271430	7980	7980	7980	7980	70
589	20240618	095200	93712830	7970	7970	7970	7970	500
590	20240618	095100	89727830	7980	7980	7980	7980	2
591	20240618	095000	89711870	7970	7980	7980	7970	1054
592	20240618	094900	81301450	7980	7980	7980	7980	0
593	20240618	094800	81301450	7980	7980	7980	7980	396
594	20240618	094700	78141370	7980	7980	7980	7980	132
595	20240618	094600	77088010	7980	7980	7980	7980	11
596	20240618	094500	77000230	7980	7980	7980	7980	20
597	20240618	094400	76840630	7980	7980	7990	7980	1523
598	20240618	094300	64687080	8000	7990	8000	7980	228
599	20240618	094200	62865310	8000	8000	8000	8000	1
600	20240618	094100	62857310	8000	8000	8000	8000	90
601	20240618	094000	62137310	8020	8020	8020	8020	0
602	20240618	093900	62137310	8020	8020	8020	8020	0
603	20240618	093800	62137310	8020	8020	8020	8020	0
604	20240618	093700	62137310	8020	8020	8020	8020	0
605	20240618	093600	62137310	8020	8020	8020	8020	0
606	20240618	093500	62137310	8020	8020	8020	8020	0
607	20240618	093400	62137310	8020	8020	8020	8020	0
608	20240618	093300	62137310	8020	8020	8020	8020	220
609	20240618	093200	60372910	8020	8020	8020	8020	1
610	20240618	093100	60364890	8010	8010	8010	8010	0
611	20240618	093000	60364890	8010	8010	8010	8010	0
612	20240618	092900	60364890	8010	8020	8020	8010	2
613	20240618	092800	60348860	8020	8020	8020	8020	30
614	20240618	092700	60108260	7990	7990	7990	7990	100
615	20240618	092600	59309260	7990	7990	7990	7990	720
616	20240618	092500	53556460	7990	7990	7990	7990	22
617	20240618	092400	53380680	7990	7990	7990	7990	0
618	20240618	092300	53380680	7990	7990	7990	7990	0
619	20240618	092200	53380680	7990	7990	7990	7990	0
620	20240618	092100	53380680	7990	8020	8020	7990	52
621	20240618	092000	52964710	8020	8020	8020	8020	0
622	20240618	091900	52964710	8020	8000	8020	7990	11
623	20240618	091800	52876750	8020	8020	8020	8020	3
624	20240618	091700	52852690	8020	8020	8020	8020	0
625	20240618	091600	52852690	8020	8020	8020	8020	0
626	20240618	091500	52852690	8020	8020	8020	8020	104
627	20240618	091400	52018610	8020	8020	8020	8020	0
628	20240618	091300	52018610	8020	8020	8020	7980	49
629	20240618	091200	51626070	8020	8020	8020	8020	0
630	20240618	091100	51626070	8020	8000	8020	8000	97
631	20240618	091000	50850050	7980	7980	7980	7980	18
632	20240618	090900	50706410	7980	7990	7990	7980	161
633	20240618	090800	49421130	7980	8030	8030	7980	700
634	20240618	090700	43831150	8060	8060	8060	8060	3
635	20240618	090600	43806970	8070	8070	8070	8070	0
636	20240618	090500	43806970	8070	8070	8070	8070	0
637	20240618	090400	43806970	8070	8030	8070	7970	3127
638	20240618	090300	18764780	8030	8080	8080	8030	3
639	20240618	090200	18740640	8030	8080	8080	8030	26
640	20240618	090100	18531810	8030	8070	8070	8030	227
641	20240618	090000	16707400	8050	8010	8050	8010	2082