KissMeData/101730/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	200700	517540460	9660	9660	9660	9660	3197
3	20240619	200600	517540460	9660	9660	9660	9660	0
4	20240619	200500	517540460	9660	9660	9660	9660	0
5	20240619	200400	517540460	9660	9660	9660	9660	0
6	20240619	200300	517540460	9660	9660	9660	9660	0
7	20240619	200200	517540460	9660	9660	9660	9660	0
8	20240619	200100	517540460	9660	9660	9660	9660	0
9	20240619	200000	517540460	9660	9660	9660	9660	0
10	20240619	195900	517540460	9660	9660	9660	9660	0
11	20240619	195800	517540460	9660	9660	9660	9660	0
12	20240619	195700	517540460	9660	9660	9660	9660	0
13	20240619	195600	517540460	9660	9660	9660	9660	0
14	20240619	195500	517540460	9660	9660	9660	9660	0
15	20240619	195400	517540460	9660	9660	9660	9660	0
16	20240619	195300	517540460	9660	9660	9660	9660	0
17	20240619	195200	517540460	9660	9660	9660	9660	0
18	20240619	195100	517540460	9660	9660	9660	9660	0
19	20240619	195000	517540460	9660	9660	9660	9660	0
20	20240619	194900	517540460	9660	9660	9660	9660	0
21	20240619	194800	517540460	9660	9660	9660	9660	0
22	20240619	194700	517540460	9660	9660	9660	9660	0
23	20240619	194600	517540460	9660	9660	9660	9660	0
24	20240619	194500	517540460	9660	9660	9660	9660	0
25	20240619	194400	517540460	9660	9660	9660	9660	0
26	20240619	194300	517540460	9660	9660	9660	9660	0
27	20240619	194200	517540460	9660	9660	9660	9660	0
28	20240619	194100	517540460	9660	9660	9660	9660	0
29	20240619	194000	517540460	9660	9660	9660	9660	0
30	20240619	193900	517540460	9660	9660	9660	9660	0
31	20240619	193800	517540460	9660	9660	9660	9660	0
32	20240619	193700	517540460	9660	9660	9660	9660	3197
33	20240619	193600	517540460	9660	9660	9660	9660	0
34	20240619	193500	517540460	9660	9660	9660	9660	0
35	20240619	193400	517540460	9660	9660	9660	9660	0
36	20240619	193300	517540460	9660	9660	9660	9660	0
37	20240619	193200	517540460	9660	9660	9660	9660	0
38	20240619	193100	517540460	9660	9660	9660	9660	0
39	20240619	193000	517540460	9660	9660	9660	9660	0
40	20240619	192900	517540460	9660	9660	9660	9660	0
41	20240619	192800	517540460	9660	9660	9660	9660	0
42	20240619	192700	517540460	9660	9660	9660	9660	0
43	20240619	192600	517540460	9660	9660	9660	9660	0
44	20240619	192500	517540460	9660	9660	9660	9660	0
45	20240619	192400	517540460	9660	9660	9660	9660	0
46	20240619	192300	517540460	9660	9660	9660	9660	0
47	20240619	192200	517540460	9660	9660	9660	9660	0
48	20240619	192100	517540460	9660	9660	9660	9660	0
49	20240619	192000	517540460	9660	9660	9660	9660	0
50	20240619	191900	517540460	9660	9660	9660	9660	0
51	20240619	191800	517540460	9660	9660	9660	9660	0
52	20240619	191700	517540460	9660	9660	9660	9660	0
53	20240619	191600	517540460	9660	9660	9660	9660	0
54	20240619	191500	517540460	9660	9660	9660	9660	0
55	20240619	191400	517540460	9660	9660	9660	9660	0
56	20240619	191300	517540460	9660	9660	9660	9660	0
57	20240619	191200	517540460	9660	9660	9660	9660	0
58	20240619	191100	517540460	9660	9660	9660	9660	0
59	20240619	191000	517540460	9660	9660	9660	9660	0
60	20240619	190900	517540460	9660	9660	9660	9660	0
61	20240619	190800	517540460	9660	9660	9660	9660	0
62	20240619	190700	517540460	9660	9660	9660	9660	3197
63	20240619	190600	517540460	9660	9660	9660	9660	0
64	20240619	190500	517540460	9660	9660	9660	9660	0
65	20240619	190400	517540460	9660	9660	9660	9660	0
66	20240619	190300	517540460	9660	9660	9660	9660	0
67	20240619	190200	517540460	9660	9660	9660	9660	0
68	20240619	190100	517540460	9660	9660	9660	9660	0
69	20240619	190000	517540460	9660	9660	9660	9660	0
70	20240619	185900	517540460	9660	9660	9660	9660	0
71	20240619	185800	517540460	9660	9660	9660	9660	0
72	20240619	185700	517540460	9660	9660	9660	9660	0
73	20240619	185600	517540460	9660	9660	9660	9660	0
74	20240619	185500	517540460	9660	9660	9660	9660	0
75	20240619	185400	517540460	9660	9660	9660	9660	0
76	20240619	185300	517540460	9660	9660	9660	9660	0
77	20240619	185200	517540460	9660	9660	9660	9660	0
78	20240619	185100	517540460	9660	9660	9660	9660	0
79	20240619	185000	517540460	9660	9660	9660	9660	0
80	20240619	184900	517540460	9660	9660	9660	9660	0
81	20240619	184800	517540460	9660	9660	9660	9660	0
82	20240619	184700	517540460	9660	9660	9660	9660	0
83	20240619	184600	517540460	9660	9660	9660	9660	0
84	20240619	184500	517540460	9660	9660	9660	9660	0
85	20240619	184400	517540460	9660	9660	9660	9660	0
86	20240619	184300	517540460	9660	9660	9660	9660	0
87	20240619	184200	517540460	9660	9660	9660	9660	0
88	20240619	184100	517540460	9660	9660	9660	9660	0
89	20240619	184000	517540460	9660	9660	9660	9660	0
90	20240619	183900	517540460	9660	9660	9660	9660	0
91	20240619	183800	517540460	9660	9660	9660	9660	0
92	20240619	183700	517540460	9660	9660	9660	9660	3197
93	20240619	183600	517540460	9660	9660	9660	9660	0
94	20240619	183500	517540460	9660	9660	9660	9660	0
95	20240619	183400	517540460	9660	9660	9660	9660	0
96	20240619	183300	517540460	9660	9660	9660	9660	0
97	20240619	183200	517540460	9660	9660	9660	9660	0
98	20240619	183100	517540460	9660	9660	9660	9660	0
99	20240619	183000	517540460	9660	9660	9660	9660	0
100	20240619	182900	517540460	9660	9660	9660	9660	0
101	20240619	182800	517540460	9660	9660	9660	9660	0
102	20240619	182700	517540460	9660	9660	9660	9660	0
103	20240619	182600	517540460	9660	9660	9660	9660	0
104	20240619	182500	517540460	9660	9660	9660	9660	0
105	20240619	182400	517540460	9660	9660	9660	9660	0
106	20240619	182300	517540460	9660	9660	9660	9660	0
107	20240619	182200	517540460	9660	9660	9660	9660	0
108	20240619	182100	517540460	9660	9660	9660	9660	0
109	20240619	182000	517540460	9660	9660	9660	9660	0
110	20240619	181900	517540460	9660	9660	9660	9660	0
111	20240619	181800	517540460	9660	9660	9660	9660	0
112	20240619	181700	517540460	9660	9660	9660	9660	0
113	20240619	181600	517540460	9660	9660	9660	9660	0
114	20240619	181500	517540460	9660	9660	9660	9660	0
115	20240619	181400	517540460	9660	9660	9660	9660	0
116	20240619	181300	517540460	9660	9660	9660	9660	0
117	20240619	181200	517540460	9660	9660	9660	9660	0
118	20240619	181100	517540460	9660	9660	9660	9660	0
119	20240619	181000	517540460	9660	9660	9660	9660	0
120	20240619	180900	517540460	9660	9660	9660	9660	0
121	20240619	180800	517540460	9660	9660	9660	9660	0
122	20240619	180700	517540460	9660	9660	9660	9660	3197
123	20240619	180600	517540460	9660	9660	9660	9660	0
124	20240619	180500	517540460	9660	9660	9660	9660	0
125	20240619	180400	517540460	9660	9660	9660	9660	0
126	20240619	180300	517540460	9660	9660	9660	9660	0
127	20240619	180200	517540460	9660	9660	9660	9660	0
128	20240619	180100	517540460	9660	9660	9660	9660	0
129	20240619	180000	517540460	9660	9660	9660	9660	0
130	20240619	175900	517540460	9660	9660	9660	9660	0
131	20240619	175800	517540460	9660	9660	9660	9660	0
132	20240619	175700	517540460	9660	9660	9660	9660	0
133	20240619	175600	517540460	9660	9660	9660	9660	0
134	20240619	175500	517540460	9660	9660	9660	9660	0
135	20240619	175400	517540460	9660	9660	9660	9660	0
136	20240619	175300	517540460	9660	9660	9660	9660	0
137	20240619	175200	517540460	9660	9660	9660	9660	0
138	20240619	175100	517540460	9660	9660	9660	9660	0
139	20240619	175000	517540460	9660	9660	9660	9660	0
140	20240619	174900	517540460	9660	9660	9660	9660	0
141	20240619	174800	517540460	9660	9660	9660	9660	0
142	20240619	174700	517540460	9660	9660	9660	9660	0
143	20240619	174600	517540460	9660	9660	9660	9660	0
144	20240619	174500	517540460	9660	9660	9660	9660	0
145	20240619	174400	517540460	9660	9660	9660	9660	0
146	20240619	174300	517540460	9660	9660	9660	9660	0
147	20240619	174200	517540460	9660	9660	9660	9660	0
148	20240619	174100	517540460	9660	9660	9660	9660	0
149	20240619	174000	517540460	9660	9660	9660	9660	0
150	20240619	173900	517540460	9660	9660	9660	9660	0
151	20240619	173800	517540460	9660	9660	9660	9660	0
152	20240619	173700	517540460	9660	9660	9660	9660	3197
153	20240619	173600	517540460	9660	9660	9660	9660	0
154	20240619	173500	517540460	9660	9660	9660	9660	0
155	20240619	173400	517540460	9660	9660	9660	9660	0
156	20240619	173300	517540460	9660	9660	9660	9660	0
157	20240619	173200	517540460	9660	9660	9660	9660	0
158	20240619	173100	517540460	9660	9660	9660	9660	0
159	20240619	173000	517540460	9660	9660	9660	9660	0
160	20240619	172900	517540460	9660	9660	9660	9660	0
161	20240619	172800	517540460	9660	9660	9660	9660	0
162	20240619	172700	517540460	9660	9660	9660	9660	0
163	20240619	172600	517540460	9660	9660	9660	9660	0
164	20240619	172500	517540460	9660	9660	9660	9660	0
165	20240619	172400	517540460	9660	9660	9660	9660	0
166	20240619	172300	517540460	9660	9660	9660	9660	0
167	20240619	172200	517540460	9660	9660	9660	9660	0
168	20240619	172100	517540460	9660	9660	9660	9660	0
169	20240619	172000	517540460	9660	9660	9660	9660	0
170	20240619	171900	517540460	9660	9660	9660	9660	0
171	20240619	171800	517540460	9660	9660	9660	9660	0
172	20240619	171700	517540460	9660	9660	9660	9660	0
173	20240619	171600	517540460	9660	9660	9660	9660	0
174	20240619	171500	517540460	9660	9660	9660	9660	0
175	20240619	171400	517540460	9660	9660	9660	9660	0
176	20240619	171300	517540460	9660	9660	9660	9660	0
177	20240619	171200	517540460	9660	9660	9660	9660	0
178	20240619	171100	517540460	9660	9660	9660	9660	0
179	20240619	171000	517540460	9660	9660	9660	9660	0
180	20240619	170900	517540460	9660	9660	9660	9660	0
181	20240619	170800	517540460	9660	9660	9660	9660	0
182	20240619	170700	517540460	9660	9660	9660	9660	3197
183	20240619	170600	517540460	9660	9660	9660	9660	0
184	20240619	170500	517540460	9660	9660	9660	9660	0
185	20240619	170400	517540460	9660	9660	9660	9660	0
186	20240619	170300	517540460	9660	9660	9660	9660	0
187	20240619	170200	517540460	9660	9660	9660	9660	0
188	20240619	170100	517540460	9660	9660	9660	9660	0
189	20240619	170000	517540460	9660	9660	9660	9660	0
190	20240619	165900	517540460	9660	9660	9660	9660	0
191	20240619	165800	517540460	9660	9660	9660	9660	0
192	20240619	165700	517540460	9660	9660	9660	9660	0
193	20240619	165600	517540460	9660	9660	9660	9660	0
194	20240619	165500	517540460	9660	9660	9660	9660	0
195	20240619	165400	517540460	9660	9660	9660	9660	0
196	20240619	165300	517540460	9660	9660	9660	9660	0
197	20240619	165200	517540460	9660	9660	9660	9660	0
198	20240619	165100	517540460	9660	9660	9660	9660	0
199	20240619	165000	517540460	9660	9660	9660	9660	0
200	20240619	164900	517540460	9660	9660	9660	9660	0
201	20240619	164800	517540460	9660	9660	9660	9660	0
202	20240619	164700	517540460	9660	9660	9660	9660	0
203	20240619	164600	517540460	9660	9660	9660	9660	0
204	20240619	164500	517540460	9660	9660	9660	9660	0
205	20240619	164400	517540460	9660	9660	9660	9660	0
206	20240619	164300	517540460	9660	9660	9660	9660	0
207	20240619	164200	517540460	9660	9660	9660	9660	0
208	20240619	164100	517540460	9660	9660	9660	9660	0
209	20240619	164000	517540460	9660	9660	9660	9660	0
210	20240619	163900	517540460	9660	9660	9660	9660	0
211	20240619	163800	517540460	9660	9660	9660	9660	0
212	20240619	163700	517540460	9660	9660	9660	9660	3197
213	20240619	163600	517540460	9660	9660	9660	9660	0
214	20240619	163500	517540460	9660	9660	9660	9660	0
215	20240619	163400	517540460	9660	9660	9660	9660	0
216	20240619	163300	517540460	9660	9660	9660	9660	0
217	20240619	163200	517540460	9660	9660	9660	9660	0
218	20240619	163100	517540460	9660	9660	9660	9660	0
219	20240619	163000	517540460	9660	9660	9660	9660	0
220	20240619	162900	517540460	9660	9660	9660	9660	0
221	20240619	162800	517540460	9660	9660	9660	9660	0
222	20240619	162700	517540460	9660	9660	9660	9660	0
223	20240619	162600	517540460	9660	9660	9660	9660	0
224	20240619	162500	517540460	9660	9660	9660	9660	0
225	20240619	162400	517540460	9660	9660	9660	9660	0
226	20240619	162300	517540460	9660	9660	9660	9660	0
227	20240619	162200	517540460	9660	9660	9660	9660	0
228	20240619	162100	517540460	9660	9660	9660	9660	0
229	20240619	162000	517540460	9660	9660	9660	9660	0
230	20240619	161900	517540460	9660	9660	9660	9660	0
231	20240619	161800	517540460	9660	9660	9660	9660	0
232	20240619	161700	517540460	9660	9660	9660	9660	0
233	20240619	161600	517540460	9660	9660	9660	9660	0
234	20240619	161500	517540460	9660	9660	9660	9660	0
235	20240619	161400	517540460	9660	9660	9660	9660	0
236	20240619	161300	517540460	9660	9660	9660	9660	0
237	20240619	161200	517540460	9660	9660	9660	9660	0
238	20240619	161100	517540460	9660	9660	9660	9660	0
239	20240619	161000	517540460	9660	9660	9660	9660	0
240	20240619	160900	517540460	9660	9660	9660	9660	0
241	20240619	160800	517540460	9660	9660	9660	9660	0
242	20240619	160700	517540460	9660	9660	9660	9660	3197
243	20240619	160600	517540460	9660	9660	9660	9660	0
244	20240619	160500	517540460	9660	9660	9660	9660	0
245	20240619	160400	517540460	9660	9660	9660	9660	0
246	20240619	160300	517540460	9660	9660	9660	9660	0
247	20240619	160200	517540460	9660	9660	9660	9660	0
248	20240619	160100	517540460	9660	9660	9660	9660	0
249	20240619	160000	517540460	9660	9660	9660	9660	0
250	20240619	155900	517540460	9660	9660	9660	9660	0
251	20240619	155800	517540460	9660	9660	9660	9660	0
252	20240619	155700	517540460	9660	9660	9660	9660	0
253	20240619	155600	517540460	9660	9660	9660	9660	0
254	20240619	155500	517540460	9660	9660	9660	9660	0
255	20240619	155400	517540460	9660	9660	9660	9660	0
256	20240619	155300	517540460	9660	9660	9660	9660	0
257	20240619	155200	517540460	9660	9660	9660	9660	0
258	20240619	155100	517540460	9660	9660	9660	9660	0
259	20240619	155000	517540460	9660	9660	9660	9660	0
260	20240619	154900	517540460	9660	9660	9660	9660	0
261	20240619	154800	517540460	9660	9660	9660	9660	0
262	20240619	154700	517540460	9660	9660	9660	9660	0
263	20240619	154600	517540460	9660	9660	9660	9660	0
264	20240619	154500	517540460	9660	9660	9660	9660	0
265	20240619	154400	517540460	9660	9660	9660	9660	0
266	20240619	154300	517540460	9660	9660	9660	9660	0
267	20240619	154200	517540460	9660	9660	9660	9660	0
268	20240619	154100	517540460	9660	9660	9660	9660	0
269	20240619	154000	517540460	9660	9660	9660	9660	0
270	20240619	153900	517540460	9660	9660	9660	9660	0
271	20240619	153800	517540460	9660	9660	9660	9660	0
272	20240619	153700	517540460	9660	9660	9660	9660	3197
273	20240619	153600	517540460	9660	9660	9660	9660	0
274	20240619	153500	517540460	9660	9660	9660	9660	0
275	20240619	153400	517540460	9660	9660	9660	9660	0
276	20240619	153300	517540460	9660	9660	9660	9660	0
277	20240619	153200	517540460	9660	9660	9660	9660	0
278	20240619	153100	517540460	9660	9660	9660	9660	0
279	20240619	153000	517540460	9660	9660	9660	9660	3197
280	20240619	152900	486657440	9690	9690	9690	9690	0
281	20240619	152800	486657440	9690	9690	9690	9690	0
282	20240619	152700	486657440	9690	9690	9690	9690	0
283	20240619	152600	486657440	9690	9690	9690	9690	0
284	20240619	152500	486657440	9690	9690	9690	9690	0
285	20240619	152400	486657440	9690	9690	9690	9690	0
286	20240619	152300	486657440	9690	9690	9690	9690	0
287	20240619	152200	486657440	9690	9690	9690	9690	0
288	20240619	152100	486657440	9690	9690	9690	9690	0
289	20240619	152000	486657440	9690	9690	9690	9690	0
290	20240619	151900	486657440	9690	9680	9690	9680	485
291	20240619	151800	481962630	9690	9690	9690	9690	199
292	20240619	151700	480034320	9690	9680	9690	9680	151
293	20240619	151600	478571330	9690	9690	9690	9690	0
294	20240619	151500	478571330	9690	9680	9690	9680	651
295	20240619	151400	472269640	9690	9690	9690	9690	1
296	20240619	151300	472259950	9690	9690	9690	9690	120
297	20240619	151200	471097150	9700	9690	9700	9690	855
298	20240619	151100	462812170	9700	9700	9700	9700	0
299	20240619	151000	462812170	9700	9690	9700	9690	203
300	20240619	150900	460845090	9690	9690	9690	9690	107
301	20240619	150800	459808260	9700	9700	9700	9700	167
302	20240619	150700	458188360	9700	9700	9700	9700	0
303	20240619	150600	458188360	9700	9700	9700	9700	2
304	20240619	150500	458168960	9700	9700	9700	9690	41
305	20240619	150400	457771330	9700	9700	9700	9690	40
306	20240619	150300	457383630	9700	9700	9700	9700	12
307	20240619	150200	457267230	9700	9700	9700	9700	1
308	20240619	150100	457257530	9700	9700	9700	9700	10
309	20240619	150000	457160530	9700	9700	9700	9700	0
310	20240619	145900	457160530	9700	9710	9710	9700	105
311	20240619	145800	456141980	9710	9710	9710	9710	2
312	20240619	145700	456122560	9700	9700	9710	9700	450
313	20240619	145600	451757550	9700	9710	9710	9700	110
314	20240619	145500	450690450	9700	9700	9700	9700	165
315	20240619	145400	449089950	9700	9710	9710	9700	185
316	20240619	145300	447293900	9710	9710	9710	9710	100
317	20240619	145200	446322900	9720	9720	9720	9720	3
318	20240619	145100	446293740	9710	9720	9720	9710	87
319	20240619	145000	445448900	9730	9730	9730	9730	1
320	20240619	144900	445439170	9720	9720	9720	9720	22
321	20240619	144800	445225330	9720	9720	9720	9720	16
322	20240619	144700	445069810	9720	9720	9720	9720	30
323	20240619	144600	444778210	9720	9720	9720	9720	0
324	20240619	144500	444778210	9720	9720	9720	9720	7
325	20240619	144400	444710170	9700	9700	9700	9700	268
326	20240619	144300	442110570	9700	9700	9700	9700	0
327	20240619	144200	442110570	9700	9720	9720	9700	248
328	20240619	144100	439702630	9720	9720	9720	9720	0
329	20240619	144000	439702630	9720	9720	9720	9720	7
330	20240619	143900	439634590	9700	9700	9700	9700	0
331	20240619	143800	439634590	9700	9700	9700	9700	0
332	20240619	143700	439634590	9700	9700	9700	9700	0
333	20240619	143600	439634590	9700	9700	9700	9700	314
334	20240619	143500	436588790	9700	9700	9700	9700	0
335	20240619	143400	436588790	9700	9700	9700	9700	2
336	20240619	143300	436569390	9700	9700	9700	9700	2
337	20240619	143200	436549990	9670	9670	9670	9670	0
338	20240619	143100	436549990	9670	9680	9680	9670	497
339	20240619	143000	431742850	9680	9690	9690	9680	611
340	20240619	142900	425827790	9690	9700	9700	9690	10
341	20240619	142800	425730860	9700	9700	9700	9700	0
342	20240619	142700	425730860	9700	9700	9700	9700	0
343	20240619	142600	425730860	9700	9690	9700	9690	74
344	20240619	142500	425013780	9690	9690	9690	9690	239
345	20240619	142400	422697870	9690	9690	9690	9690	0
346	20240619	142300	422697870	9690	9690	9690	9690	5
347	20240619	142200	422649420	9690	9690	9690	9690	1
348	20240619	142100	422639730	9700	9700	9700	9700	1138
349	20240619	142000	411601130	9710	9710	9710	9710	1
350	20240619	141900	411591420	9710	9710	9710	9710	600
351	20240619	141800	405765420	9710	9710	9710	9710	2
352	20240619	141700	405746000	9710	9710	9710	9710	2
353	20240619	141600	405726580	9710	9710	9710	9710	237
354	20240619	141500	403425310	9710	9710	9710	9710	100
355	20240619	141400	402454310	9710	9710	9710	9710	0
356	20240619	141300	402454310	9710	9710	9710	9710	1
357	20240619	141200	402444600	9710	9710	9710	9710	0
358	20240619	141100	402444600	9710	9710	9710	9710	50
359	20240619	141000	401959100	9710	9710	9710	9710	0
360	20240619	140900	401959100	9710	9710	9710	9710	101
361	20240619	140800	400978390	9710	9710	9710	9710	19
362	20240619	140700	400793900	9720	9720	9720	9720	24
363	20240619	140600	400560620	9720	9720	9720	9720	28
364	20240619	140500	400288460	9720	9720	9720	9720	0
365	20240619	140400	400288460	9720	9720	9720	9720	7
366	20240619	140300	400220420	9720	9720	9720	9720	5
367	20240619	140200	400171820	9710	9710	9710	9710	0
368	20240619	140100	400171820	9710	9710	9710	9710	200
369	20240619	140000	398229820	9710	9710	9710	9710	0
370	20240619	135900	398229820	9710	9710	9710	9710	0
371	20240619	135800	398229820	9710	9710	9710	9710	2
372	20240619	135700	398210400	9730	9730	9730	9730	0
373	20240619	135600	398210400	9730	9730	9730	9730	1
374	20240619	135500	398200670	9710	9710	9710	9710	107
375	20240619	135400	397161700	9730	9730	9730	9730	0
376	20240619	135300	397161700	9730	9730	9730	9730	0
377	20240619	135200	397161700	9730	9730	9730	9730	1
378	20240619	135100	397151970	9730	9730	9730	9730	0
379	20240619	135000	397151970	9730	9730	9730	9730	0
380	20240619	134900	397151970	9730	9730	9730	9730	0
381	20240619	134800	397151970	9730	9730	9730	9730	0
382	20240619	134700	397151970	9730	9730	9730	9730	0
383	20240619	134600	397151970	9730	9730	9730	9730	0
384	20240619	134500	397151970	9730	9730	9740	9710	47
385	20240619	134400	396694830	9710	9710	9710	9710	11
386	20240619	134300	396588020	9710	9710	9710	9710	0
387	20240619	134200	396588020	9710	9710	9710	9710	0
388	20240619	134100	396588020	9710	9710	9710	9710	0
389	20240619	134000	396588020	9710	9710	9710	9710	0
390	20240619	133900	396588020	9710	9710	9710	9710	0
391	20240619	133800	396588020	9710	9710	9710	9710	10
392	20240619	133700	396490920	9700	9700	9700	9700	0
393	20240619	133600	396490920	9700	9710	9710	9700	89
394	20240619	133500	395627120	9710	9730	9730	9710	572
395	20240619	133400	390065900	9730	9730	9730	9730	1169
396	20240619	133300	378691530	9720	9720	9720	9720	100
397	20240619	133200	377719530	9720	9720	9720	9720	0
398	20240619	133100	377719530	9720	9720	9720	9720	12
399	20240619	133000	377602890	9730	9730	9730	9730	14
400	20240619	132900	377466670	9730	9730	9730	9730	0
401	20240619	132800	377466670	9730	9730	9730	9730	14
402	20240619	132700	377330450	9730	9730	9730	9730	3
403	20240619	132600	377301260	9720	9720	9720	9720	162
404	20240619	132500	375726620	9720	9720	9720	9720	0
405	20240619	132400	375726620	9720	9720	9720	9720	11
406	20240619	132300	375619700	9720	9700	9720	9700	56
407	20240619	132200	375075400	9720	9720	9720	9720	0
408	20240619	132100	375075400	9720	9720	9720	9720	0
409	20240619	132000	375075400	9720	9710	9720	9710	4
410	20240619	131900	375036530	9720	9720	9720	9720	0
411	20240619	131800	375036530	9720	9720	9720	9720	17
412	20240619	131700	374871290	9710	9710	9710	9710	0
413	20240619	131600	374871290	9710	9720	9720	9710	195
414	20240619	131500	372976950	9720	9720	9720	9720	0
415	20240619	131400	372976950	9720	9720	9720	9720	0
416	20240619	131300	372976950	9720	9720	9720	9720	0
417	20240619	131200	372976950	9720	9720	9720	9720	0
418	20240619	131100	372976950	9720	9720	9720	9720	800
419	20240619	131000	365200950	9720	9710	9720	9710	172
420	20240619	130900	363530780	9710	9710	9710	9710	0
421	20240619	130800	363530780	9710	9710	9710	9710	98
422	20240619	130700	362579200	9710	9710	9710	9710	0
423	20240619	130600	362579200	9710	9710	9710	9710	0
424	20240619	130500	362579200	9710	9700	9710	9700	4
425	20240619	130400	362540380	9700	9700	9700	9700	0
426	20240619	130300	362540380	9700	9700	9700	9700	2
427	20240619	130200	362520980	9690	9690	9690	9690	8
428	20240619	130100	362443460	9690	9690	9690	9690	0
429	20240619	130000	362443460	9690	9690	9690	9690	19
430	20240619	125900	362259350	9700	9700	9700	9700	0
431	20240619	125800	362259350	9700	9700	9700	9700	0
432	20240619	125700	362259350	9700	9700	9700	9700	0
433	20240619	125600	362259350	9700	9700	9700	9700	495
434	20240619	125500	357457850	9700	9700	9700	9700	5
435	20240619	125400	357409350	9690	9690	9690	9690	4
436	20240619	125300	357370590	9690	9690	9690	9690	0
437	20240619	125200	357370590	9690	9690	9690	9690	0
438	20240619	125100	357370590	9690	9690	9690	9690	1
439	20240619	125000	357360900	9690	9690	9690	9690	1
440	20240619	124900	357351210	9680	9680	9680	9680	7
441	20240619	124800	357283450	9680	9680	9680	9680	0
442	20240619	124700	357283450	9680	9680	9680	9680	7
443	20240619	124600	357215690	9690	9690	9690	9690	0
444	20240619	124500	357215690	9690	9690	9690	9690	0
445	20240619	124400	357215690	9690	9690	9690	9690	74
446	20240619	124300	356498630	9700	9700	9700	9690	3
447	20240619	124200	356469540	9700	9700	9700	9700	5
448	20240619	124100	356421040	9700	9700	9700	9700	1
449	20240619	124000	356411340	9710	9710	9710	9710	1
450	20240619	123900	356401630	9710	9710	9710	9710	0
451	20240619	123800	356401630	9710	9710	9710	9710	0
452	20240619	123700	356401630	9710	9710	9710	9710	0
453	20240619	123600	356401630	9710	9710	9710	9710	3
454	20240619	123500	356372500	9690	9690	9690	9690	0
455	20240619	123400	356372500	9690	9690	9690	9690	1
456	20240619	123300	356362810	9710	9710	9710	9710	0
457	20240619	123200	356362810	9710	9710	9710	9710	0
458	20240619	123100	356362810	9710	9710	9710	9710	0
459	20240619	123000	356362810	9710	9710	9710	9710	0
460	20240619	122900	356362810	9710	9710	9710	9710	1001
461	20240619	122800	346643100	9710	9710	9710	9710	1
462	20240619	122700	346633390	9710	9710	9710	9710	28
463	20240619	122600	346361510	9710	9710	9710	9710	0
464	20240619	122500	346361510	9710	9710	9710	9710	62
465	20240619	122400	345759490	9710	9710	9710	9710	0
466	20240619	122300	345759490	9710	9710	9710	9710	0
467	20240619	122200	345759490	9710	9710	9710	9710	0
468	20240619	122100	345759490	9710	9710	9710	9710	40
469	20240619	122000	345371090	9710	9710	9710	9710	34
470	20240619	121900	345040950	9680	9680	9680	9680	0
471	20240619	121800	345040950	9680	9680	9680	9680	0
472	20240619	121700	345040950	9680	9680	9680	9680	5
473	20240619	121600	344992550	9680	9680	9690	9680	57
474	20240619	121500	344440290	9680	9680	9680	9680	0
475	20240619	121400	344440290	9680	9680	9680	9680	0
476	20240619	121300	344440290	9680	9710	9710	9680	396
477	20240619	121200	340606980	9700	9700	9700	9700	0
478	20240619	121100	340606980	9700	9680	9700	9680	219
479	20240619	121000	338485060	9710	9710	9710	9710	15
480	20240619	120900	338339410	9680	9680	9680	9680	12
481	20240619	120800	338223250	9680	9680	9680	9680	367
482	20240619	120700	334670690	9680	9680	9680	9680	0
483	20240619	120600	334670690	9680	9690	9690	9680	857
484	20240619	120500	326373980	9690	9690	9690	9690	5
485	20240619	120400	326325530	9690	9690	9690	9690	20
486	20240619	120300	326131730	9680	9680	9680	9680	333
487	20240619	120200	322908290	9680	9680	9680	9680	133
488	20240619	120100	321620850	9690	9700	9700	9690	800
489	20240619	120000	313867810	9710	9710	9710	9710	1
490	20240619	115900	313858100	9700	9700	9700	9700	0
491	20240619	115800	313858100	9700	9700	9700	9700	20
492	20240619	115700	313664100	9730	9730	9730	9730	0
493	20240619	115600	313664100	9730	9730	9730	9730	0
494	20240619	115500	313664100	9730	9730	9730	9730	1
495	20240619	115400	313654370	9690	9690	9690	9690	0
496	20240619	115300	313654370	9690	9690	9690	9690	0
497	20240619	115200	313654370	9690	9690	9690	9690	0
498	20240619	115100	313654370	9690	9690	9690	9690	0
499	20240619	115000	313654370	9690	9690	9690	9690	0
500	20240619	114900	313654370	9690	9690	9690	9690	200
501	20240619	114800	311716370	9700	9700	9700	9700	0
502	20240619	114700	311716370	9700	9700	9700	9700	1013
503	20240619	114600	301890270	9700	9700	9700	9700	0
504	20240619	114500	301890270	9700	9700	9700	9700	58
505	20240619	114400	301327670	9700	9700	9700	9700	200
506	20240619	114300	299387670	9730	9730	9730	9730	1
507	20240619	114200	299377940	9730	9730	9730	9730	0
508	20240619	114100	299377940	9730	9730	9730	9730	0
509	20240619	114000	299377940	9730	9700	9730	9700	57
510	20240619	113900	298825010	9700	9700	9700	9700	0
511	20240619	113800	298825010	9700	9700	9700	9700	0
512	20240619	113700	298825010	9700	9700	9700	9700	0
513	20240619	113600	298825010	9700	9710	9710	9700	491
514	20240619	113500	294057700	9720	9720	9720	9720	2
515	20240619	113400	294038260	9710	9710	9710	9710	7
516	20240619	113300	293970290	9710	9710	9710	9700	1297
517	20240619	113200	281377550	9710	9710	9710	9710	15
518	20240619	113100	281231900	9710	9710	9710	9710	60
519	20240619	113000	280649300	9760	9760	9760	9760	2
520	20240619	112900	280629780	9740	9740	9740	9740	0
521	20240619	112800	280629780	9740	9770	9770	9740	11
522	20240619	112700	280522340	9770	9770	9770	9770	0
523	20240619	112600	280522340	9770	9770	9770	9770	100
524	20240619	112500	279545340	9770	9770	9770	9770	0
525	20240619	112400	279545340	9770	9770	9770	9770	0
526	20240619	112300	279545340	9770	9720	9770	9710	1477
527	20240619	112200	265190200	9720	9780	9780	9720	1214
528	20240619	112100	253381050	9730	9740	9740	9730	586
529	20240619	112000	247678870	9780	9740	9780	9740	4
530	20240619	111900	247639810	9740	9730	9740	9730	111
531	20240619	111800	246559770	9730	9730	9730	9730	77
532	20240619	111700	245810560	9740	9740	9740	9740	1
533	20240619	111600	245800820	9740	9740	9740	9740	179
534	20240619	111500	244057360	9740	9740	9740	9740	243
535	20240619	111400	241690540	9740	9740	9740	9740	25
536	20240619	111300	241447040	9800	9780	9800	9780	9
537	20240619	111200	241358860	9800	9780	9800	9780	476
538	20240619	111100	236703560	9780	9780	9780	9780	1
539	20240619	111000	236693780	9740	9740	9740	9740	0
540	20240619	110900	236693780	9740	9730	9740	9730	207
541	20240619	110800	234679500	9740	9740	9740	9740	3
542	20240619	110700	234650280	9730	9730	9730	9730	0
543	20240619	110600	234650280	9730	9760	9780	9730	4
544	20240619	110500	234611280	9780	9780	9780	9780	1
545	20240619	110400	234601500	9780	9780	9780	9780	0
546	20240619	110300	234601500	9780	9780	9780	9780	0
547	20240619	110200	234601500	9780	9740	9780	9740	5
548	20240619	110100	234552760	9730	9720	9730	9720	215
549	20240619	110000	232462310	9720	9720	9720	9720	50
550	20240619	105900	231976310	9720	9710	9720	9710	15
551	20240619	105800	231830520	9720	9720	9720	9720	0
552	20240619	105700	231830520	9720	9720	9720	9720	0
553	20240619	105600	231830520	9720	9720	9720	9720	154
554	20240619	105500	230333640	9730	9730	9730	9730	105
555	20240619	105400	229311990	9720	9730	9730	9720	13
556	20240619	105300	229185600	9730	9730	9730	9730	102
557	20240619	105200	228193140	9730	9730	9730	9730	1
558	20240619	105100	228183410	9730	9730	9730	9730	200
559	20240619	105000	226237410	9730	9730	9730	9730	3
560	20240619	104900	226208220	9720	9720	9720	9720	10
561	20240619	104800	226111020	9730	9730	9730	9730	40
562	20240619	104700	225721820	9730	9730	9730	9730	81
563	20240619	104600	224933690	9720	9720	9720	9720	0
564	20240619	104500	224933690	9720	9720	9720	9720	54
565	20240619	104400	224408810	9730	9730	9730	9730	443
566	20240619	104300	220098420	9740	9740	9740	9740	1
567	20240619	104200	220088680	9730	9730	9730	9730	0
568	20240619	104100	220088680	9730	9730	9730	9730	3
569	20240619	104000	220059490	9730	9730	9730	9730	0
570	20240619	103900	220059490	9730	9730	9730	9730	3
571	20240619	103800	220030300	9730	9740	9740	9730	274
572	20240619	103700	217362270	9750	9750	9750	9750	29
573	20240619	103600	217079520	9750	9750	9750	9750	21
574	20240619	103500	216874770	9750	9750	9750	9750	5
575	20240619	103400	216826020	9750	9750	9750	9750	13
576	20240619	103300	216699270	9800	9800	9800	9800	0
577	20240619	103200	216699270	9800	9750	9800	9750	109
578	20240619	103100	215636470	9750	9750	9750	9750	200
579	20240619	103000	213686470	9750	9750	9750	9750	1
580	20240619	102900	213676720	9750	9750	9750	9750	5
581	20240619	102800	213627970	9750	9750	9750	9750	1
582	20240619	102700	213618220	9750	9800	9800	9750	51
583	20240619	102600	213120920	9800	9800	9800	9800	55
584	20240619	102500	212581920	9800	9800	9800	9800	1
585	20240619	102400	212572120	9800	9800	9800	9800	1
586	20240619	102300	212562320	9730	9730	9730	9730	0
587	20240619	102200	212562320	9730	9730	9730	9730	181
588	20240619	102100	210801190	9730	9730	9730	9730	0
589	20240619	102000	210801190	9730	9730	9730	9730	0
590	20240619	101900	210801190	9730	9730	9730	9730	102
591	20240619	101800	209808730	9790	9790	9790	9730	81
592	20240619	101700	209019940	9730	9740	9740	9730	29
593	20240619	101600	208737720	9800	9800	9800	9800	5
594	20240619	101500	208688720	9800	9800	9800	9800	1
595	20240619	101400	208678920	9830	9830	9830	9830	0
596	20240619	101300	208678920	9830	9830	9830	9830	354
597	20240619	101200	205199100	9830	9830	9830	9830	94
598	20240619	101100	204275080	9830	9760	9830	9760	757
599	20240619	101000	196865560	9740	9740	9740	9740	45
600	20240619	100900	196427260	9730	9730	9730	9730	110
601	20240619	100800	195356960	9730	9730	9730	9730	5
602	20240619	100700	195308310	9740	9740	9740	9740	5
603	20240619	100600	195259610	9740	9730	9740	9730	240
604	20240619	100500	192924360	9720	9720	9720	9720	0
605	20240619	100400	192924360	9720	9720	9720	9720	404
606	20240619	100300	188997480	9720	9720	9720	9720	25
607	20240619	100200	188754480	9720	9710	9720	9710	23
608	20240619	100100	188531000	9710	9720	9720	9710	110
609	20240619	100000	187461850	9720	9720	9720	9720	1
610	20240619	095900	187452130	9720	9720	9720	9720	10
611	20240619	095800	187354930	9720	9730	9730	9720	15
612	20240619	095700	187208990	9730	9720	9730	9720	55
613	20240619	095600	186673880	9720	9720	9720	9720	1
614	20240619	095500	186664160	9720	9720	9720	9720	536
615	20240619	095400	181454240	9720	9720	9720	9720	31
616	20240619	095300	181152920	9690	9690	9690	9690	0
617	20240619	095200	181152920	9690	9690	9690	9690	340
618	20240619	095100	177858320	9690	9720	9720	9690	1069
619	20240619	095000	167490140	9720	9710	9720	9710	60
620	20240619	094900	166907190	9710	9710	9710	9710	46
621	20240619	094800	166460530	9710	9710	9710	9710	0
622	20240619	094700	166460530	9710	9710	9710	9710	346
623	20240619	094600	163100870	9710	9690	9710	9680	111
624	20240619	094500	162025360	9680	9680	9680	9680	0
625	20240619	094400	162025360	9680	9680	9680	9680	0
626	20240619	094300	162025360	9680	9680	9680	9680	0
627	20240619	094200	162025360	9680	9680	9680	9680	0
628	20240619	094100	162025360	9680	9680	9680	9680	379
629	20240619	094000	158356640	9680	9680	9680	9680	20
630	20240619	093900	158163040	9680	9680	9680	9680	62
631	20240619	093800	157562880	9680	9680	9680	9670	769
632	20240619	093700	150123080	9680	9700	9700	9680	173
633	20240619	093600	148446630	9700	9700	9700	9700	50
634	20240619	093500	147961630	9680	9710	9710	9680	641
635	20240619	093400	141746290	9730	9700	9730	9700	22
636	20240619	093300	141532830	9720	9720	9720	9720	0
637	20240619	093200	141532830	9720	9760	9760	9710	235
638	20240619	093100	139245080	9760	9760	9760	9760	1
639	20240619	093000	139235320	9760	9710	9760	9710	62
640	20240619	092900	138630920	9710	9710	9750	9710	35
641	20240619	092800	138290750	9720	9720	9720	9720	140
642	20240619	092700	136929950	9720	9720	9720	9720	230
643	20240619	092600	134694350	9720	9720	9720	9720	752
644	20240619	092500	127384910	9710	9710	9710	9710	20
645	20240619	092400	127190710	9710	9710	9710	9700	218
646	20240619	092300	125074220	9700	9700	9700	9700	0
647	20240619	092200	125074220	9700	9700	9700	9700	615
648	20240619	092100	119108720	9700	9750	9750	9700	267
649	20240619	092000	116516550	9750	9760	9760	9750	5
650	20240619	091900	116467790	9740	9740	9740	9740	0
651	20240619	091800	116467790	9740	9740	9740	9740	132
652	20240619	091700	115182110	9700	9760	9760	9700	88
653	20240619	091600	114326620	9760	9750	9760	9750	91
654	20240619	091500	113439320	9750	9750	9750	9750	1
655	20240619	091400	113429570	9750	9740	9750	9700	253
656	20240619	091300	110973370	9730	9730	9730	9730	300
657	20240619	091200	108054370	9700	9700	9700	9700	3
658	20240619	091100	108025270	9760	9760	9760	9760	7
659	20240619	091000	107956950	9760	9680	9760	9680	16
660	20240619	090900	107801240	9670	9670	9670	9670	86
661	20240619	090800	106969620	9750	9770	9770	9670	401
662	20240619	090700	103061270	9760	9750	9760	9750	212
663	20240619	090600	100992160	9750	9750	9750	9750	131
664	20240619	090500	99714910	9750	9760	9760	9660	3300
665	20240619	090400	67715710	9760	9750	9760	9750	234
666	20240619	090300	65432960	9740	9720	9740	9700	1860
667	20240619	090200	47344420	9700	9740	9740	9700	195
668	20240619	090100	45452720	9740	9750	9750	9670	2025
669	20240619	090000	25823490	9780	9840	9840	9680	2547