KissMeData/101730/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	200700	582818960	9570	9570	9570	9570	2333
3	20240617	200600	582818960	9570	9570	9570	9570	0
4	20240617	200500	582818960	9570	9570	9570	9570	0
5	20240617	200400	582818960	9570	9570	9570	9570	0
6	20240617	200300	582818960	9570	9570	9570	9570	0
7	20240617	200200	582818960	9570	9570	9570	9570	0
8	20240617	200100	582818960	9570	9570	9570	9570	0
9	20240617	200000	582818960	9570	9570	9570	9570	0
10	20240617	195900	582818960	9570	9570	9570	9570	0
11	20240617	195800	582818960	9570	9570	9570	9570	0
12	20240617	195700	582818960	9570	9570	9570	9570	0
13	20240617	195600	582818960	9570	9570	9570	9570	0
14	20240617	195500	582818960	9570	9570	9570	9570	0
15	20240617	195400	582818960	9570	9570	9570	9570	0
16	20240617	195300	582818960	9570	9570	9570	9570	0
17	20240617	195200	582818960	9570	9570	9570	9570	0
18	20240617	195100	582818960	9570	9570	9570	9570	0
19	20240617	195000	582818960	9570	9570	9570	9570	0
20	20240617	194900	582818960	9570	9570	9570	9570	0
21	20240617	194800	582818960	9570	9570	9570	9570	0
22	20240617	194700	582818960	9570	9570	9570	9570	0
23	20240617	194600	582818960	9570	9570	9570	9570	0
24	20240617	194500	582818960	9570	9570	9570	9570	0
25	20240617	194400	582818960	9570	9570	9570	9570	0
26	20240617	194300	582818960	9570	9570	9570	9570	0
27	20240617	194200	582818960	9570	9570	9570	9570	0
28	20240617	194100	582818960	9570	9570	9570	9570	0
29	20240617	194000	582818960	9570	9570	9570	9570	0
30	20240617	193900	582818960	9570	9570	9570	9570	0
31	20240617	193800	582818960	9570	9570	9570	9570	0
32	20240617	193700	582818960	9570	9570	9570	9570	2333
33	20240617	193600	582818960	9570	9570	9570	9570	0
34	20240617	193500	582818960	9570	9570	9570	9570	0
35	20240617	193400	582818960	9570	9570	9570	9570	0
36	20240617	193300	582818960	9570	9570	9570	9570	0
37	20240617	193200	582818960	9570	9570	9570	9570	0
38	20240617	193100	582818960	9570	9570	9570	9570	0
39	20240617	193000	582818960	9570	9570	9570	9570	0
40	20240617	192900	582818960	9570	9570	9570	9570	0
41	20240617	192800	582818960	9570	9570	9570	9570	0
42	20240617	192700	582818960	9570	9570	9570	9570	0
43	20240617	192600	582818960	9570	9570	9570	9570	0
44	20240617	192500	582818960	9570	9570	9570	9570	0
45	20240617	192400	582818960	9570	9570	9570	9570	0
46	20240617	192300	582818960	9570	9570	9570	9570	0
47	20240617	192200	582818960	9570	9570	9570	9570	0
48	20240617	192100	582818960	9570	9570	9570	9570	0
49	20240617	192000	582818960	9570	9570	9570	9570	0
50	20240617	191900	582818960	9570	9570	9570	9570	0
51	20240617	191800	582818960	9570	9570	9570	9570	0
52	20240617	191700	582818960	9570	9570	9570	9570	0
53	20240617	191600	582818960	9570	9570	9570	9570	0
54	20240617	191500	582818960	9570	9570	9570	9570	0
55	20240617	191400	582818960	9570	9570	9570	9570	0
56	20240617	191300	582818960	9570	9570	9570	9570	0
57	20240617	191200	582818960	9570	9570	9570	9570	0
58	20240617	191100	582818960	9570	9570	9570	9570	0
59	20240617	191000	582818960	9570	9570	9570	9570	0
60	20240617	190900	582818960	9570	9570	9570	9570	0
61	20240617	190800	582818960	9570	9570	9570	9570	0
62	20240617	190700	582818960	9570	9570	9570	9570	2333
63	20240617	190600	582818960	9570	9570	9570	9570	0
64	20240617	190500	582818960	9570	9570	9570	9570	0
65	20240617	190400	582818960	9570	9570	9570	9570	0
66	20240617	190300	582818960	9570	9570	9570	9570	0
67	20240617	190200	582818960	9570	9570	9570	9570	0
68	20240617	190100	582818960	9570	9570	9570	9570	0
69	20240617	190000	582818960	9570	9570	9570	9570	0
70	20240617	185900	582818960	9570	9570	9570	9570	0
71	20240617	185800	582818960	9570	9570	9570	9570	0
72	20240617	185700	582818960	9570	9570	9570	9570	0
73	20240617	185600	582818960	9570	9570	9570	9570	0
74	20240617	185500	582818960	9570	9570	9570	9570	0
75	20240617	185400	582818960	9570	9570	9570	9570	0
76	20240617	185300	582818960	9570	9570	9570	9570	0
77	20240617	185200	582818960	9570	9570	9570	9570	0
78	20240617	185100	582818960	9570	9570	9570	9570	0
79	20240617	185000	582818960	9570	9570	9570	9570	0
80	20240617	184900	582818960	9570	9570	9570	9570	0
81	20240617	184800	582818960	9570	9570	9570	9570	0
82	20240617	184700	582818960	9570	9570	9570	9570	0
83	20240617	184600	582818960	9570	9570	9570	9570	0
84	20240617	184500	582818960	9570	9570	9570	9570	0
85	20240617	184400	582818960	9570	9570	9570	9570	0
86	20240617	184300	582818960	9570	9570	9570	9570	0
87	20240617	184200	582818960	9570	9570	9570	9570	0
88	20240617	184100	582818960	9570	9570	9570	9570	0
89	20240617	184000	582818960	9570	9570	9570	9570	0
90	20240617	183900	582818960	9570	9570	9570	9570	0
91	20240617	183800	582818960	9570	9570	9570	9570	0
92	20240617	183700	582818960	9570	9570	9570	9570	2333
93	20240617	183600	582818960	9570	9570	9570	9570	0
94	20240617	183500	582818960	9570	9570	9570	9570	0
95	20240617	183400	582818960	9570	9570	9570	9570	0
96	20240617	183300	582818960	9570	9570	9570	9570	0
97	20240617	183200	582818960	9570	9570	9570	9570	0
98	20240617	183100	582818960	9570	9570	9570	9570	0
99	20240617	183000	582818960	9570	9570	9570	9570	0
100	20240617	182900	582818960	9570	9570	9570	9570	0
101	20240617	182800	582818960	9570	9570	9570	9570	0
102	20240617	182700	582818960	9570	9570	9570	9570	0
103	20240617	182600	582818960	9570	9570	9570	9570	0
104	20240617	182500	582818960	9570	9570	9570	9570	0
105	20240617	182400	582818960	9570	9570	9570	9570	0
106	20240617	182300	582818960	9570	9570	9570	9570	0
107	20240617	182200	582818960	9570	9570	9570	9570	0
108	20240617	182100	582818960	9570	9570	9570	9570	0
109	20240617	182000	582818960	9570	9570	9570	9570	0
110	20240617	181900	582818960	9570	9570	9570	9570	0
111	20240617	181800	582818960	9570	9570	9570	9570	0
112	20240617	181700	582818960	9570	9570	9570	9570	0
113	20240617	181600	582818960	9570	9570	9570	9570	0
114	20240617	181500	582818960	9570	9570	9570	9570	0
115	20240617	181400	582818960	9570	9570	9570	9570	0
116	20240617	181300	582818960	9570	9570	9570	9570	0
117	20240617	181200	582818960	9570	9570	9570	9570	0
118	20240617	181100	582818960	9570	9570	9570	9570	0
119	20240617	181000	582818960	9570	9570	9570	9570	0
120	20240617	180900	582818960	9570	9570	9570	9570	0
121	20240617	180800	582818960	9570	9570	9570	9570	0
122	20240617	180700	582818960	9570	9570	9570	9570	2333
123	20240617	180600	582818960	9570	9570	9570	9570	0
124	20240617	180500	582818960	9570	9570	9570	9570	0
125	20240617	180400	582818960	9570	9570	9570	9570	0
126	20240617	180300	582818960	9570	9570	9570	9570	0
127	20240617	180200	582818960	9570	9570	9570	9570	0
128	20240617	180100	582818960	9570	9570	9570	9570	0
129	20240617	180000	582818960	9570	9570	9570	9570	0
130	20240617	175900	582818960	9570	9570	9570	9570	0
131	20240617	175800	582818960	9570	9570	9570	9570	0
132	20240617	175700	582818960	9570	9570	9570	9570	0
133	20240617	175600	582818960	9570	9570	9570	9570	0
134	20240617	175500	582818960	9570	9570	9570	9570	0
135	20240617	175400	582818960	9570	9570	9570	9570	0
136	20240617	175300	582818960	9570	9570	9570	9570	0
137	20240617	175200	582818960	9570	9570	9570	9570	0
138	20240617	175100	582818960	9570	9570	9570	9570	0
139	20240617	175000	582818960	9570	9570	9570	9570	0
140	20240617	174900	582818960	9570	9570	9570	9570	0
141	20240617	174800	582818960	9570	9570	9570	9570	0
142	20240617	174700	582818960	9570	9570	9570	9570	0
143	20240617	174600	582818960	9570	9570	9570	9570	0
144	20240617	174500	582818960	9570	9570	9570	9570	0
145	20240617	174400	582818960	9570	9570	9570	9570	0
146	20240617	174300	582818960	9570	9570	9570	9570	0
147	20240617	174200	582818960	9570	9570	9570	9570	0
148	20240617	174100	582818960	9570	9570	9570	9570	0
149	20240617	174000	582818960	9570	9570	9570	9570	0
150	20240617	173900	582818960	9570	9570	9570	9570	0
151	20240617	173800	582818960	9570	9570	9570	9570	0
152	20240617	173700	582818960	9570	9570	9570	9570	2333
153	20240617	173600	582818960	9570	9570	9570	9570	0
154	20240617	173500	582818960	9570	9570	9570	9570	0
155	20240617	173400	582818960	9570	9570	9570	9570	0
156	20240617	173300	582818960	9570	9570	9570	9570	0
157	20240617	173200	582818960	9570	9570	9570	9570	0
158	20240617	173100	582818960	9570	9570	9570	9570	0
159	20240617	173000	582818960	9570	9570	9570	9570	0
160	20240617	172900	582818960	9570	9570	9570	9570	0
161	20240617	172800	582818960	9570	9570	9570	9570	0
162	20240617	172700	582818960	9570	9570	9570	9570	0
163	20240617	172600	582818960	9570	9570	9570	9570	0
164	20240617	172500	582818960	9570	9570	9570	9570	0
165	20240617	172400	582818960	9570	9570	9570	9570	0
166	20240617	172300	582818960	9570	9570	9570	9570	0
167	20240617	172200	582818960	9570	9570	9570	9570	0
168	20240617	172100	582818960	9570	9570	9570	9570	0
169	20240617	172000	582818960	9570	9570	9570	9570	0
170	20240617	171900	582818960	9570	9570	9570	9570	0
171	20240617	171800	582818960	9570	9570	9570	9570	0
172	20240617	171700	582818960	9570	9570	9570	9570	0
173	20240617	171600	582818960	9570	9570	9570	9570	0
174	20240617	171500	582818960	9570	9570	9570	9570	0
175	20240617	171400	582818960	9570	9570	9570	9570	0
176	20240617	171300	582818960	9570	9570	9570	9570	0
177	20240617	171200	582818960	9570	9570	9570	9570	0
178	20240617	171100	582818960	9570	9570	9570	9570	0
179	20240617	171000	582818960	9570	9570	9570	9570	0
180	20240617	170900	582818960	9570	9570	9570	9570	0
181	20240617	170800	582818960	9570	9570	9570	9570	0
182	20240617	170700	582818960	9570	9570	9570	9570	2333
183	20240617	170600	582818960	9570	9570	9570	9570	0
184	20240617	170500	582818960	9570	9570	9570	9570	0
185	20240617	170400	582818960	9570	9570	9570	9570	0
186	20240617	170300	582818960	9570	9570	9570	9570	0
187	20240617	170200	582818960	9570	9570	9570	9570	0
188	20240617	170100	582818960	9570	9570	9570	9570	0
189	20240617	170000	582818960	9570	9570	9570	9570	0
190	20240617	165900	582818960	9570	9570	9570	9570	0
191	20240617	165800	582818960	9570	9570	9570	9570	0
192	20240617	165700	582818960	9570	9570	9570	9570	0
193	20240617	165600	582818960	9570	9570	9570	9570	0
194	20240617	165500	582818960	9570	9570	9570	9570	0
195	20240617	165400	582818960	9570	9570	9570	9570	0
196	20240617	165300	582818960	9570	9570	9570	9570	0
197	20240617	165200	582818960	9570	9570	9570	9570	0
198	20240617	165100	582818960	9570	9570	9570	9570	0
199	20240617	165000	582818960	9570	9570	9570	9570	0
200	20240617	164900	582818960	9570	9570	9570	9570	0
201	20240617	164800	582818960	9570	9570	9570	9570	0
202	20240617	164700	582818960	9570	9570	9570	9570	0
203	20240617	164600	582818960	9570	9570	9570	9570	0
204	20240617	164500	582818960	9570	9570	9570	9570	0
205	20240617	164400	582818960	9570	9570	9570	9570	0
206	20240617	164300	582818960	9570	9570	9570	9570	0
207	20240617	164200	582818960	9570	9570	9570	9570	0
208	20240617	164100	582818960	9570	9570	9570	9570	0
209	20240617	164000	582818960	9570	9570	9570	9570	0
210	20240617	163900	582818960	9570	9570	9570	9570	0
211	20240617	163800	582818960	9570	9570	9570	9570	0
212	20240617	163700	582818960	9570	9570	9570	9570	2333
213	20240617	163600	582818960	9570	9570	9570	9570	0
214	20240617	163500	582818960	9570	9570	9570	9570	0
215	20240617	163400	582818960	9570	9570	9570	9570	0
216	20240617	163300	582818960	9570	9570	9570	9570	0
217	20240617	163200	582818960	9570	9570	9570	9570	0
218	20240617	163100	582818960	9570	9570	9570	9570	0
219	20240617	163000	582818960	9570	9570	9570	9570	0
220	20240617	162900	582818960	9570	9570	9570	9570	0
221	20240617	162800	582818960	9570	9570	9570	9570	0
222	20240617	162700	582818960	9570	9570	9570	9570	0
223	20240617	162600	582818960	9570	9570	9570	9570	0
224	20240617	162500	582818960	9570	9570	9570	9570	0
225	20240617	162400	582818960	9570	9570	9570	9570	0
226	20240617	162300	582818960	9570	9570	9570	9570	0
227	20240617	162200	582818960	9570	9570	9570	9570	0
228	20240617	162100	582818960	9570	9570	9570	9570	0
229	20240617	162000	582818960	9570	9570	9570	9570	0
230	20240617	161900	582818960	9570	9570	9570	9570	0
231	20240617	161800	582818960	9570	9570	9570	9570	0
232	20240617	161700	582818960	9570	9570	9570	9570	0
233	20240617	161600	582818960	9570	9570	9570	9570	0
234	20240617	161500	582818960	9570	9570	9570	9570	0
235	20240617	161400	582818960	9570	9570	9570	9570	0
236	20240617	161300	582818960	9570	9570	9570	9570	0
237	20240617	161200	582818960	9570	9570	9570	9570	0
238	20240617	161100	582818960	9570	9570	9570	9570	0
239	20240617	161000	582818960	9570	9570	9570	9570	0
240	20240617	160900	582818960	9570	9570	9570	9570	0
241	20240617	160800	582818960	9570	9570	9570	9570	0
242	20240617	160700	582818960	9570	9570	9570	9570	2333
243	20240617	160600	582818960	9570	9570	9570	9570	0
244	20240617	160500	582818960	9570	9570	9570	9570	0
245	20240617	160400	582818960	9570	9570	9570	9570	0
246	20240617	160300	582818960	9570	9570	9570	9570	0
247	20240617	160200	582818960	9570	9570	9570	9570	0
248	20240617	160100	582818960	9570	9570	9570	9570	0
249	20240617	160000	582818960	9570	9570	9570	9570	0
250	20240617	155900	582818960	9570	9570	9570	9570	0
251	20240617	155800	582818960	9570	9570	9570	9570	0
252	20240617	155700	582818960	9570	9570	9570	9570	0
253	20240617	155600	582818960	9570	9570	9570	9570	0
254	20240617	155500	582818960	9570	9570	9570	9570	0
255	20240617	155400	582818960	9570	9570	9570	9570	0
256	20240617	155300	582818960	9570	9570	9570	9570	0
257	20240617	155200	582818960	9570	9570	9570	9570	0
258	20240617	155100	582818960	9570	9570	9570	9570	0
259	20240617	155000	582818960	9570	9570	9570	9570	0
260	20240617	154900	582818960	9570	9570	9570	9570	0
261	20240617	154800	582818960	9570	9570	9570	9570	0
262	20240617	154700	582818960	9570	9570	9570	9570	0
263	20240617	154600	582818960	9570	9570	9570	9570	0
264	20240617	154500	582818960	9570	9570	9570	9570	0
265	20240617	154400	582818960	9570	9570	9570	9570	0
266	20240617	154300	582818960	9570	9570	9570	9570	0
267	20240617	154200	582818960	9570	9570	9570	9570	0
268	20240617	154100	582818960	9570	9570	9570	9570	0
269	20240617	154000	582818960	9570	9570	9570	9570	0
270	20240617	153900	582818960	9570	9570	9570	9570	0
271	20240617	153800	582818960	9570	9570	9570	9570	0
272	20240617	153700	582818960	9570	9570	9570	9570	2333
273	20240617	153600	582818960	9570	9570	9570	9570	0
274	20240617	153500	582818960	9570	9570	9570	9570	0
275	20240617	153400	582818960	9570	9570	9570	9570	0
276	20240617	153300	582818960	9570	9570	9570	9570	0
277	20240617	153200	582818960	9570	9570	9570	9570	0
278	20240617	153100	582818960	9570	9570	9570	9570	0
279	20240617	153000	582818960	9570	9570	9570	9570	2333
280	20240617	152900	560492150	9580	9580	9580	9580	0
281	20240617	152800	560492150	9580	9580	9580	9580	0
282	20240617	152700	560492150	9580	9580	9580	9580	0
283	20240617	152600	560492150	9580	9580	9580	9580	0
284	20240617	152500	560492150	9580	9580	9580	9580	0
285	20240617	152400	560492150	9580	9580	9580	9580	0
286	20240617	152300	560492150	9580	9580	9580	9580	0
287	20240617	152200	560492150	9580	9580	9580	9580	0
288	20240617	152100	560492150	9580	9580	9580	9580	0
289	20240617	152000	560492150	9580	9580	9580	9580	0
290	20240617	151900	560492150	9580	9580	9600	9560	216
291	20240617	151800	558425180	9580	9580	9580	9580	53
292	20240617	151700	557917440	9600	9580	9600	9580	266
293	20240617	151600	555364800	9580	9580	9580	9580	0
294	20240617	151500	555364800	9580	9590	9590	9560	382
295	20240617	151400	551709960	9600	9600	9600	9600	2
296	20240617	151300	551690760	9570	9570	9570	9570	0
297	20240617	151200	551690760	9570	9570	9570	9570	0
298	20240617	151100	551690760	9570	9570	9570	9570	0
299	20240617	151000	551690760	9570	9570	9570	9570	1
300	20240617	150900	551681190	9610	9580	9610	9570	1213
301	20240617	150800	540071500	9580	9580	9580	9580	0
302	20240617	150700	540071500	9580	9590	9590	9580	100
303	20240617	150600	539113200	9580	9580	9580	9580	0
304	20240617	150500	539113200	9580	9580	9580	9580	410
305	20240617	150400	535185400	9610	9580	9610	9580	153
306	20240617	150300	533719570	9580	9590	9590	9580	36
307	20240617	150200	533374680	9610	9610	9610	9610	319
308	20240617	150100	530309090	9610	9610	9610	9610	1
309	20240617	150000	530299480	9620	9620	9620	9620	0
310	20240617	145900	530299480	9620	9620	9620	9620	0
311	20240617	145800	530299480	9620	9620	9620	9620	51
312	20240617	145700	529808860	9620	9620	9620	9620	1
313	20240617	145600	529799240	9620	9620	9620	9620	101
314	20240617	145500	528827620	9620	9620	9620	9620	2
315	20240617	145400	528808380	9620	9620	9620	9620	0
316	20240617	145300	528808380	9620	9620	9620	9620	1
317	20240617	145200	528798760	9620	9620	9620	9620	0
318	20240617	145100	528798760	9620	9620	9620	9620	0
319	20240617	145000	528798760	9620	9620	9620	9620	83
320	20240617	144900	528000300	9620	9600	9620	9580	71
321	20240617	144800	527319520	9580	9580	9580	9580	0
322	20240617	144700	527319520	9580	9580	9580	9580	0
323	20240617	144600	527319520	9580	9590	9590	9580	500
324	20240617	144500	522528760	9590	9590	9590	9590	0
325	20240617	144400	522528760	9590	9590	9590	9590	0
326	20240617	144300	522528760	9590	9590	9590	9590	0
327	20240617	144200	522528760	9590	9590	9590	9580	197
328	20240617	144100	520640550	9590	9590	9590	9590	0
329	20240617	144000	520640550	9590	9590	9590	9590	15
330	20240617	143900	520496700	9620	9620	9620	9620	4
331	20240617	143800	520458220	9610	9610	9610	9610	0
332	20240617	143700	520458220	9610	9610	9610	9610	40
333	20240617	143600	520073820	9580	9600	9600	9580	2144
334	20240617	143500	499515010	9610	9610	9610	9610	1
335	20240617	143400	499505400	9610	9610	9610	9610	45
336	20240617	143300	499072950	9610	9610	9610	9610	613
337	20240617	143200	493182020	9620	9620	9620	9620	3
338	20240617	143100	493153160	9620	9620	9620	9620	2
339	20240617	143000	493133920	9620	9620	9620	9620	3
340	20240617	142900	493105060	9620	9620	9620	9620	0
341	20240617	142800	493105060	9620	9610	9620	9610	578
342	20240617	142700	487549900	9620	9620	9620	9620	0
343	20240617	142600	487549900	9620	9620	9620	9620	0
344	20240617	142500	487549900	9620	9620	9620	9620	55
345	20240617	142400	487020800	9620	9620	9620	9620	1
346	20240617	142300	487011180	9610	9620	9620	9610	2
347	20240617	142200	486991950	9620	9620	9620	9620	1
348	20240617	142100	486982330	9620	9620	9620	9620	2
349	20240617	142000	486963090	9620	9620	9620	9620	1
350	20240617	141900	486953470	9620	9620	9620	9620	0
351	20240617	141800	486953470	9620	9620	9620	9620	5
352	20240617	141700	486905370	9620	9620	9620	9620	0
353	20240617	141600	486905370	9620	9620	9620	9620	0
354	20240617	141500	486905370	9620	9620	9620	9620	7
355	20240617	141400	486838030	9620	9620	9620	9620	0
356	20240617	141300	486838030	9620	9620	9620	9620	0
357	20240617	141200	486838030	9620	9630	9630	9620	369
358	20240617	141100	483288200	9620	9620	9620	9620	0
359	20240617	141000	483288200	9620	9620	9620	9620	0
360	20240617	140900	483288200	9620	9620	9620	9620	0
361	20240617	140800	483288200	9620	9620	9620	9620	0
362	20240617	140700	483288200	9620	9620	9620	9620	0
363	20240617	140600	483288200	9620	9620	9620	9620	0
364	20240617	140500	483288200	9620	9620	9620	9620	198
365	20240617	140400	481383440	9640	9640	9640	9640	0
366	20240617	140300	481383440	9640	9640	9640	9640	0
367	20240617	140200	481383440	9640	9640	9640	9640	1
368	20240617	140100	481373800	9610	9610	9610	9610	0
369	20240617	140000	481373800	9610	9610	9610	9610	0
370	20240617	135900	481373800	9610	9610	9610	9610	0
371	20240617	135800	481373800	9610	9610	9610	9610	0
372	20240617	135700	481373800	9610	9610	9610	9610	0
373	20240617	135600	481373800	9610	9610	9610	9610	1
374	20240617	135500	481364190	9610	9610	9610	9610	1
375	20240617	135400	481354580	9640	9640	9640	9640	0
376	20240617	135300	481354580	9640	9640	9640	9640	1
377	20240617	135200	481344940	9640	9640	9640	9640	2
378	20240617	135100	481325660	9650	9640	9650	9640	311
379	20240617	135000	478324610	9640	9630	9640	9630	208
380	20240617	134900	476319840	9630	9630	9630	9630	0
381	20240617	134800	476319840	9630	9630	9630	9630	0
382	20240617	134700	476319840	9630	9630	9630	9630	4
383	20240617	134600	476281320	9630	9620	9630	9610	26
384	20240617	134500	476031320	9610	9610	9610	9610	0
385	20240617	134400	476031320	9610	9610	9610	9610	1
386	20240617	134300	476021710	9610	9610	9610	9610	4
387	20240617	134200	475983270	9610	9610	9610	9610	0
388	20240617	134100	475983270	9610	9610	9610	9610	75
389	20240617	134000	475262520	9610	9610	9610	9610	4
390	20240617	133900	475224080	9610	9610	9610	9610	131
391	20240617	133800	473965170	9610	9610	9610	9610	0
392	20240617	133700	473965170	9610	9620	9620	9610	551
393	20240617	133600	468668060	9640	9640	9640	9640	0
394	20240617	133500	468668060	9640	9630	9640	9630	10
395	20240617	133400	468571710	9640	9640	9640	9640	0
396	20240617	133300	468571710	9640	9640	9640	9640	0
397	20240617	133200	468571710	9640	9640	9640	9640	30
398	20240617	133100	468282510	9640	9640	9640	9640	1
399	20240617	133000	468272870	9650	9650	9650	9650	0
400	20240617	132900	468272870	9650	9650	9650	9650	0
401	20240617	132800	468272870	9650	9640	9650	9640	465
402	20240617	132700	463786230	9640	9640	9640	9640	31
403	20240617	132600	463487390	9600	9600	9600	9600	0
404	20240617	132500	463487390	9600	9600	9600	9600	0
405	20240617	132400	463487390	9600	9620	9620	9600	247
406	20240617	132300	461113110	9640	9640	9640	9640	0
407	20240617	132200	461113110	9640	9640	9650	9640	253
408	20240617	132100	458673960	9640	9640	9640	9640	0
409	20240617	132000	458673960	9640	9640	9640	9640	20
410	20240617	131900	458481160	9640	9640	9640	9640	0
411	20240617	131800	458481160	9640	9640	9640	9640	0
412	20240617	131700	458481160	9640	9640	9640	9640	0
413	20240617	131600	458481160	9640	9640	9640	9640	4
414	20240617	131500	458442600	9640	9640	9640	9640	0
415	20240617	131400	458442600	9640	9640	9640	9640	0
416	20240617	131300	458442600	9640	9640	9640	9640	60
417	20240617	131200	457864200	9640	9640	9640	9640	0
418	20240617	131100	457864200	9640	9640	9640	9640	3
419	20240617	131000	457835280	9650	9650	9650	9650	0
420	20240617	130900	457835280	9650	9650	9650	9650	0
421	20240617	130800	457835280	9650	9650	9650	9650	0
422	20240617	130700	457835280	9650	9650	9650	9650	0
423	20240617	130600	457835280	9650	9650	9650	9650	0
424	20240617	130500	457835280	9650	9620	9650	9620	1001
425	20240617	130400	448187540	9620	9620	9620	9620	0
426	20240617	130300	448187540	9620	9620	9620	9620	0
427	20240617	130200	448187540	9620	9620	9620	9620	4
428	20240617	130100	448149060	9610	9610	9610	9610	0
429	20240617	130000	448149060	9610	9610	9610	9610	0
430	20240617	125900	448149060	9610	9610	9610	9610	0
431	20240617	125800	448149060	9610	9610	9610	9610	0
432	20240617	125700	448149060	9610	9610	9610	9610	0
433	20240617	125600	448149060	9610	9610	9610	9610	100
434	20240617	125500	447188060	9620	9620	9620	9620	1
435	20240617	125400	447178440	9620	9620	9620	9620	0
436	20240617	125300	447178440	9620	9620	9620	9620	1
437	20240617	125200	447168820	9620	9620	9620	9620	57
438	20240617	125100	446620480	9620	9620	9620	9620	11
439	20240617	125000	446514660	9620	9620	9620	9620	10
440	20240617	124900	446418460	9620	9620	9620	9620	5
441	20240617	124800	446370360	9620	9620	9620	9620	4
442	20240617	124700	446331880	9620	9620	9620	9620	2
443	20240617	124600	446312640	9620	9620	9620	9620	0
444	20240617	124500	446312640	9620	9620	9620	9620	0
445	20240617	124400	446312640	9620	9620	9620	9620	0
446	20240617	124300	446312640	9620	9620	9620	9620	0
447	20240617	124200	446312640	9620	9620	9620	9620	0
448	20240617	124100	446312640	9620	9620	9620	9620	3
449	20240617	124000	446283780	9620	9620	9620	9620	0
450	20240617	123900	446283780	9620	9620	9620	9620	515
451	20240617	123800	441329480	9620	9620	9620	9620	50
452	20240617	123700	440848480	9600	9600	9600	9600	0
453	20240617	123600	440848480	9600	9600	9600	9600	0
454	20240617	123500	440848480	9600	9600	9600	9600	146
455	20240617	123400	439446880	9590	9590	9590	9590	0
456	20240617	123300	439446880	9590	9590	9590	9590	0
457	20240617	123200	439446880	9590	9600	9600	9590	619
458	20240617	123100	433510570	9600	9600	9600	9600	10
459	20240617	123000	433414570	9600	9600	9600	9600	0
460	20240617	122900	433414570	9600	9600	9600	9600	0
461	20240617	122800	433414570	9600	9600	9600	9600	11
462	20240617	122700	433308970	9600	9600	9600	9600	0
463	20240617	122600	433308970	9600	9600	9600	9600	39
464	20240617	122500	432934570	9600	9600	9600	9600	50
465	20240617	122400	432454570	9600	9600	9600	9600	759
466	20240617	122300	425168170	9620	9620	9620	9620	0
467	20240617	122200	425168170	9620	9620	9620	9620	0
468	20240617	122100	425168170	9620	9620	9620	9620	0
469	20240617	122000	425168170	9620	9620	9620	9620	207
470	20240617	121900	423176830	9600	9620	9620	9600	9
471	20240617	121800	423090410	9600	9620	9620	9600	227
472	20240617	121700	420908200	9620	9600	9620	9600	14
473	20240617	121600	420773540	9620	9620	9620	9620	7
474	20240617	121500	420706200	9630	9620	9630	9620	4
475	20240617	121400	420667710	9600	9600	9600	9600	152
476	20240617	121300	419208510	9620	9620	9620	9620	550
477	20240617	121200	413917510	9620	9620	9620	9620	133
478	20240617	121100	412638050	9620	9600	9620	9600	235
479	20240617	121000	410378470	9600	9600	9600	9600	0
480	20240617	120900	410378470	9600	9600	9600	9600	11
481	20240617	120800	410272870	9600	9600	9600	9600	2
482	20240617	120700	410253670	9590	9590	9590	9590	0
483	20240617	120600	410253670	9590	9600	9600	9590	901
484	20240617	120500	401613070	9600	9600	9600	9600	457
485	20240617	120400	397225870	9590	9590	9590	9590	10
486	20240617	120300	397129970	9590	9600	9600	9590	80
487	20240617	120200	396362740	9600	9600	9600	9600	0
488	20240617	120100	396362740	9600	9600	9600	9600	0
489	20240617	120000	396362740	9600	9600	9600	9600	98
490	20240617	115900	395421940	9610	9600	9610	9600	107
491	20240617	115800	394394720	9600	9600	9600	9600	45
492	20240617	115700	393962720	9610	9610	9610	9610	0
493	20240617	115600	393962720	9610	9610	9610	9610	0
494	20240617	115500	393962720	9610	9620	9620	9610	2050
495	20240617	115400	374262210	9640	9640	9640	9640	0
496	20240617	115300	374262210	9640	9640	9640	9640	0
497	20240617	115200	374262210	9640	9640	9640	9640	1
498	20240617	115100	374252570	9620	9620	9620	9620	100
499	20240617	115000	373290570	9610	9610	9610	9610	17
500	20240617	114900	373127200	9610	9610	9610	9610	23
501	20240617	114800	372906170	9610	9610	9610	9610	0
502	20240617	114700	372906170	9610	9610	9610	9610	0
503	20240617	114600	372906170	9610	9610	9610	9610	11
504	20240617	114500	372800460	9600	9600	9600	9600	32
505	20240617	114400	372493260	9610	9600	9610	9600	241
506	20240617	114300	370177270	9610	9610	9610	9610	17
507	20240617	114200	370013900	9610	9610	9610	9610	157
508	20240617	114100	368505130	9610	9610	9610	9610	6
509	20240617	114000	368447470	9610	9610	9610	9610	46
510	20240617	113900	368005410	9610	9610	9610	9610	1
511	20240617	113800	367995800	9590	9590	9590	9590	0
512	20240617	113700	367995800	9590	9590	9590	9590	0
513	20240617	113600	367995800	9590	9590	9590	9590	1
514	20240617	113500	367986210	9590	9590	9600	9590	9
515	20240617	113400	367899880	9600	9600	9600	9600	1
516	20240617	113300	367890280	9600	9600	9600	9600	12
517	20240617	113200	367775080	9600	9600	9600	9600	2267
518	20240617	113100	346011880	9610	9610	9610	9610	0
519	20240617	113000	346011880	9610	9610	9610	9610	2
520	20240617	112900	345992660	9610	9610	9610	9610	0
521	20240617	112800	345992660	9610	9610	9610	9610	50
522	20240617	112700	345512160	9610	9610	9610	9610	0
523	20240617	112600	345512160	9610	9600	9610	9600	319
524	20240617	112500	342449570	9600	9600	9600	9600	55
525	20240617	112400	341921570	9610	9610	9610	9610	8
526	20240617	112300	341844690	9610	9610	9610	9610	234
527	20240617	112200	339595950	9610	9610	9610	9610	77
528	20240617	112100	338855980	9610	9610	9610	9610	0
529	20240617	112000	338855980	9610	9610	9610	9610	126
530	20240617	111900	337645120	9610	9610	9610	9610	0
531	20240617	111800	337645120	9610	9610	9610	9610	0
532	20240617	111700	337645120	9610	9610	9610	9610	0
533	20240617	111600	337645120	9610	9610	9610	9610	252
534	20240617	111500	335223400	9610	9610	9610	9610	4
535	20240617	111400	335184960	9610	9610	9610	9610	93
536	20240617	111300	334291230	9610	9610	9610	9610	0
537	20240617	111200	334291230	9610	9610	9610	9610	0
538	20240617	111100	334291230	9610	9610	9610	9610	80
539	20240617	111000	333522430	9610	9610	9620	9610	1295
540	20240617	110900	321077380	9620	9620	9620	9620	179
541	20240617	110800	319355400	9630	9620	9630	9620	200
542	20240617	110700	317430900	9620	9630	9630	9620	425
543	20240617	110600	313342150	9630	9630	9630	9620	316
544	20240617	110500	310302070	9640	9640	9640	9640	1
545	20240617	110400	310292430	9620	9620	9620	9620	0
546	20240617	110300	310292430	9620	9630	9630	9620	50
547	20240617	110200	309811180	9620	9620	9620	9620	0
548	20240617	110100	309811180	9620	9620	9620	9620	0
549	20240617	110000	309811180	9620	9620	9630	9620	186
550	20240617	105900	308021110	9630	9620	9630	9620	6
551	20240617	105800	307963340	9630	9630	9630	9630	40
552	20240617	105700	307578140	9640	9640	9640	9640	0
553	20240617	105600	307578140	9640	9640	9640	9640	0
554	20240617	105500	307578140	9640	9640	9640	9640	0
555	20240617	105400	307578140	9640	9640	9640	9640	0
556	20240617	105300	307578140	9640	9640	9640	9640	10
557	20240617	105200	307481740	9640	9640	9640	9640	0
558	20240617	105100	307481740	9640	9640	9640	9640	2
559	20240617	105000	307462460	9620	9640	9640	9620	2
560	20240617	104900	307443200	9640	9640	9640	9640	100
561	20240617	104800	306479200	9630	9630	9630	9630	10
562	20240617	104700	306382900	9640	9600	9640	9600	125
563	20240617	104600	305178900	9600	9600	9600	9600	0
564	20240617	104500	305178900	9600	9600	9600	9600	0
565	20240617	104400	305178900	9600	9610	9610	9600	3000
566	20240617	104300	276350330	9600	9600	9600	9600	0
567	20240617	104200	276350330	9600	9600	9600	9600	0
568	20240617	104100	276350330	9600	9600	9600	9600	0
569	20240617	104000	276350330	9600	9610	9610	9600	7896
570	20240617	103900	200486090	9650	9650	9650	9650	806
571	20240617	103800	192708190	9650	9610	9650	9610	103
572	20240617	103700	191718320	9610	9610	9610	9610	3
573	20240617	103600	191689490	9610	9620	9620	9610	819
574	20240617	103500	183818200	9620	9620	9620	9620	11
575	20240617	103400	183712380	9650	9650	9650	9650	42
576	20240617	103300	183307080	9650	9650	9650	9650	0
577	20240617	103200	183307080	9650	9650	9650	9650	0
578	20240617	103100	183307080	9650	9650	9650	9650	59
579	20240617	103000	182737730	9610	9620	9620	9610	109
580	20240617	102900	181690200	9610	9610	9610	9610	0
581	20240617	102800	181690200	9610	9630	9630	9610	64
582	20240617	102700	181074660	9660	9660	9660	9660	100
583	20240617	102600	180108660	9630	9630	9630	9630	5
584	20240617	102500	180060510	9630	9630	9630	9630	0
585	20240617	102400	180060510	9630	9630	9630	9630	0
586	20240617	102300	180060510	9630	9610	9630	9610	95
587	20240617	102200	179146720	9610	9610	9610	9610	179
588	20240617	102100	177426530	9610	9610	9610	9610	0
589	20240617	102000	177426530	9610	9620	9620	9610	10
590	20240617	101900	177330410	9610	9620	9620	9610	11
591	20240617	101800	177224600	9620	9620	9620	9620	0
592	20240617	101700	177224600	9620	9620	9620	9620	0
593	20240617	101600	177224600	9620	9630	9630	9620	57
594	20240617	101500	176675700	9610	9610	9610	9610	225
595	20240617	101400	174513450	9610	9610	9610	9610	730
596	20240617	101300	167498150	9610	9630	9630	9610	384
597	20240617	101200	163806230	9670	9670	9670	9670	10
598	20240617	101100	163709530	9670	9670	9670	9670	2
599	20240617	101000	163690190	9670	9650	9670	9650	11
600	20240617	100900	163584020	9670	9670	9670	9670	455
601	20240617	100800	159184170	9670	9640	9670	9640	209
602	20240617	100700	157167140	9640	9640	9640	9640	10
603	20240617	100600	157070740	9640	9640	9640	9640	25
604	20240617	100500	156829740	9640	9640	9640	9600	2203
605	20240617	100400	135648060	9650	9680	9680	9650	2
606	20240617	100300	135628730	9680	9680	9680	9680	1
607	20240617	100200	135619050	9650	9650	9650	9650	9
608	20240617	100100	135532200	9650	9680	9680	9650	30
609	20240617	100000	135242670	9680	9680	9680	9680	1
610	20240617	095900	135232990	9670	9670	9670	9670	2
611	20240617	095800	135213650	9680	9680	9680	9680	0
612	20240617	095700	135213650	9680	9680	9680	9680	2
613	20240617	095600	135194290	9680	9680	9680	9680	0
614	20240617	095500	135194290	9680	9680	9680	9680	0
615	20240617	095400	135194290	9680	9680	9680	9680	1
616	20240617	095300	135184610	9650	9650	9650	9650	98
617	20240617	095200	134238910	9650	9650	9650	9650	4
618	20240617	095100	134200310	9650	9630	9650	9630	99
619	20240617	095000	133245900	9630	9650	9650	9630	94
620	20240617	094900	132340160	9630	9650	9650	9630	110
621	20240617	094800	131280660	9650	9650	9650	9640	209
622	20240617	094700	129264710	9650	9650	9650	9650	0
623	20240617	094600	129264710	9650	9660	9660	9650	131
624	20240617	094500	127999540	9670	9670	9670	9670	86
625	20240617	094400	127167920	9690	9690	9690	9690	3
626	20240617	094300	127138850	9690	9690	9690	9690	0
627	20240617	094200	127138850	9690	9690	9690	9690	1
628	20240617	094100	127129160	9690	9690	9690	9690	1
629	20240617	094000	127119470	9670	9670	9670	9670	30
630	20240617	093900	126829370	9670	9670	9670	9670	0
631	20240617	093800	126829370	9670	9690	9690	9670	73
632	20240617	093700	126122680	9690	9690	9690	9690	246
633	20240617	093600	123738940	9690	9690	9690	9690	15
634	20240617	093500	123593590	9690	9690	9690	9690	30
635	20240617	093400	123302890	9670	9670	9670	9670	0
636	20240617	093300	123302890	9670	9670	9670	9670	21
637	20240617	093200	123099820	9670	9680	9680	9670	1099
638	20240617	093100	112472360	9680	9680	9680	9680	51
639	20240617	093000	111978680	9660	9660	9660	9660	0
640	20240617	092900	111978680	9660	9620	9660	9620	97
641	20240617	092800	111042460	9620	9660	9660	9620	38
642	20240617	092700	110676340	9620	9660	9660	9620	1736
643	20240617	092600	93975620	9610	9620	9620	9610	101
644	20240617	092500	93004900	9610	9680	9680	9610	450
645	20240617	092400	88670290	9690	9690	9690	9690	0
646	20240617	092300	88670290	9690	9690	9690	9690	5
647	20240617	092200	88621840	9690	9700	9700	9690	147
648	20240617	092100	87196290	9710	9700	9720	9700	52
649	20240617	092000	86691370	9690	9690	9690	9690	47
650	20240617	091900	86235940	9690	9690	9690	9690	223
651	20240617	091800	84075070	9650	9690	9690	9650	352
652	20240617	091700	80677690	9690	9690	9690	9690	0
653	20240617	091600	80677690	9690	9690	9690	9690	31
654	20240617	091500	80377300	9690	9650	9690	9650	363
655	20240617	091400	76873470	9650	9610	9650	9610	1692
656	20240617	091300	60588530	9600	9600	9600	9600	0
657	20240617	091200	60588530	9600	9630	9630	9600	1038
658	20240617	091100	50611270	9650	9630	9650	9630	5
659	20240617	091000	50563060	9650	9670	9670	9650	1281
660	20240617	090900	38191290	9690	9680	9690	9670	168
661	20240617	090800	36565510	9680	9690	9690	9680	115
662	20240617	090700	35451260	9690	9690	9690	9690	87
663	20240617	090600	34608230	9690	9700	9700	9680	70
664	20240617	090500	33929440	9700	9710	9710	9700	2350
665	20240617	090400	11126810	9750	9750	9750	9750	0
666	20240617	090300	11126810	9750	9710	9750	9710	14
667	20240617	090200	10990710	9710	9760	9760	9710	250
668	20240617	090100	8562580	9760	9730	9760	9710	713
669	20240617	090000	1620000	9730	9760	9760	9730	166