KissMeData/241840/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	204800	724003300	9350	9350	9350	9350	1724
3	20240619	204700	724003300	9350	9350	9350	9350	0
4	20240619	204600	724003300	9350	9350	9350	9350	0
5	20240619	204500	724003300	9350	9350	9350	9350	0
6	20240619	204400	724003300	9350	9350	9350	9350	0
7	20240619	204300	724003300	9350	9350	9350	9350	0
8	20240619	204200	724003300	9350	9350	9350	9350	0
9	20240619	204100	724003300	9350	9350	9350	9350	0
10	20240619	204000	724003300	9350	9350	9350	9350	0
11	20240619	203900	724003300	9350	9350	9350	9350	0
12	20240619	203800	724003300	9350	9350	9350	9350	0
13	20240619	203700	724003300	9350	9350	9350	9350	0
14	20240619	203600	724003300	9350	9350	9350	9350	0
15	20240619	203500	724003300	9350	9350	9350	9350	0
16	20240619	203400	724003300	9350	9350	9350	9350	0
17	20240619	203300	724003300	9350	9350	9350	9350	0
18	20240619	203200	724003300	9350	9350	9350	9350	0
19	20240619	203100	724003300	9350	9350	9350	9350	0
20	20240619	203000	724003300	9350	9350	9350	9350	0
21	20240619	202900	724003300	9350	9350	9350	9350	0
22	20240619	202800	724003300	9350	9350	9350	9350	0
23	20240619	202700	724003300	9350	9350	9350	9350	0
24	20240619	202600	724003300	9350	9350	9350	9350	0
25	20240619	202500	724003300	9350	9350	9350	9350	0
26	20240619	202400	724003300	9350	9350	9350	9350	0
27	20240619	202300	724003300	9350	9350	9350	9350	0
28	20240619	202200	724003300	9350	9350	9350	9350	0
29	20240619	202100	724003300	9350	9350	9350	9350	0
30	20240619	202000	724003300	9350	9350	9350	9350	0
31	20240619	201900	724003300	9350	9350	9350	9350	0
32	20240619	201800	724003300	9350	9350	9350	9350	1724
33	20240619	201700	724003300	9350	9350	9350	9350	0
34	20240619	201600	724003300	9350	9350	9350	9350	0
35	20240619	201500	724003300	9350	9350	9350	9350	0
36	20240619	201400	724003300	9350	9350	9350	9350	0
37	20240619	201300	724003300	9350	9350	9350	9350	0
38	20240619	201200	724003300	9350	9350	9350	9350	0
39	20240619	201100	724003300	9350	9350	9350	9350	0
40	20240619	201000	724003300	9350	9350	9350	9350	0
41	20240619	200900	724003300	9350	9350	9350	9350	0
42	20240619	200800	724003300	9350	9350	9350	9350	0
43	20240619	200700	724003300	9350	9350	9350	9350	0
44	20240619	200600	724003300	9350	9350	9350	9350	0
45	20240619	200500	724003300	9350	9350	9350	9350	0
46	20240619	200400	724003300	9350	9350	9350	9350	0
47	20240619	200300	724003300	9350	9350	9350	9350	0
48	20240619	200200	724003300	9350	9350	9350	9350	0
49	20240619	200100	724003300	9350	9350	9350	9350	0
50	20240619	200000	724003300	9350	9350	9350	9350	0
51	20240619	195900	724003300	9350	9350	9350	9350	0
52	20240619	195800	724003300	9350	9350	9350	9350	0
53	20240619	195700	724003300	9350	9350	9350	9350	0
54	20240619	195600	724003300	9350	9350	9350	9350	0
55	20240619	195500	724003300	9350	9350	9350	9350	0
56	20240619	195400	724003300	9350	9350	9350	9350	0
57	20240619	195300	724003300	9350	9350	9350	9350	0
58	20240619	195200	724003300	9350	9350	9350	9350	0
59	20240619	195100	724003300	9350	9350	9350	9350	0
60	20240619	195000	724003300	9350	9350	9350	9350	0
61	20240619	194900	724003300	9350	9350	9350	9350	0
62	20240619	194800	724003300	9350	9350	9350	9350	1724
63	20240619	194700	724003300	9350	9350	9350	9350	0
64	20240619	194600	724003300	9350	9350	9350	9350	0
65	20240619	194500	724003300	9350	9350	9350	9350	0
66	20240619	194400	724003300	9350	9350	9350	9350	0
67	20240619	194300	724003300	9350	9350	9350	9350	0
68	20240619	194200	724003300	9350	9350	9350	9350	0
69	20240619	194100	724003300	9350	9350	9350	9350	0
70	20240619	194000	724003300	9350	9350	9350	9350	0
71	20240619	193900	724003300	9350	9350	9350	9350	0
72	20240619	193800	724003300	9350	9350	9350	9350	0
73	20240619	193700	724003300	9350	9350	9350	9350	0
74	20240619	193600	724003300	9350	9350	9350	9350	0
75	20240619	193500	724003300	9350	9350	9350	9350	0
76	20240619	193400	724003300	9350	9350	9350	9350	0
77	20240619	193300	724003300	9350	9350	9350	9350	0
78	20240619	193200	724003300	9350	9350	9350	9350	0
79	20240619	193100	724003300	9350	9350	9350	9350	0
80	20240619	193000	724003300	9350	9350	9350	9350	0
81	20240619	192900	724003300	9350	9350	9350	9350	0
82	20240619	192800	724003300	9350	9350	9350	9350	0
83	20240619	192700	724003300	9350	9350	9350	9350	0
84	20240619	192600	724003300	9350	9350	9350	9350	0
85	20240619	192500	724003300	9350	9350	9350	9350	0
86	20240619	192400	724003300	9350	9350	9350	9350	0
87	20240619	192300	724003300	9350	9350	9350	9350	0
88	20240619	192200	724003300	9350	9350	9350	9350	0
89	20240619	192100	724003300	9350	9350	9350	9350	0
90	20240619	192000	724003300	9350	9350	9350	9350	0
91	20240619	191900	724003300	9350	9350	9350	9350	0
92	20240619	191800	724003300	9350	9350	9350	9350	1724
93	20240619	191700	724003300	9350	9350	9350	9350	0
94	20240619	191600	724003300	9350	9350	9350	9350	0
95	20240619	191500	724003300	9350	9350	9350	9350	0
96	20240619	191400	724003300	9350	9350	9350	9350	0
97	20240619	191300	724003300	9350	9350	9350	9350	0
98	20240619	191200	724003300	9350	9350	9350	9350	0
99	20240619	191100	724003300	9350	9350	9350	9350	0
100	20240619	191000	724003300	9350	9350	9350	9350	0
101	20240619	190900	724003300	9350	9350	9350	9350	0
102	20240619	190800	724003300	9350	9350	9350	9350	0
103	20240619	190700	724003300	9350	9350	9350	9350	0
104	20240619	190600	724003300	9350	9350	9350	9350	0
105	20240619	190500	724003300	9350	9350	9350	9350	0
106	20240619	190400	724003300	9350	9350	9350	9350	0
107	20240619	190300	724003300	9350	9350	9350	9350	0
108	20240619	190200	724003300	9350	9350	9350	9350	0
109	20240619	190100	724003300	9350	9350	9350	9350	0
110	20240619	190000	724003300	9350	9350	9350	9350	0
111	20240619	185900	724003300	9350	9350	9350	9350	0
112	20240619	185800	724003300	9350	9350	9350	9350	0
113	20240619	185700	724003300	9350	9350	9350	9350	0
114	20240619	185600	724003300	9350	9350	9350	9350	0
115	20240619	185500	724003300	9350	9350	9350	9350	0
116	20240619	185400	724003300	9350	9350	9350	9350	0
117	20240619	185300	724003300	9350	9350	9350	9350	0
118	20240619	185200	724003300	9350	9350	9350	9350	0
119	20240619	185100	724003300	9350	9350	9350	9350	0
120	20240619	185000	724003300	9350	9350	9350	9350	0
121	20240619	184900	724003300	9350	9350	9350	9350	0
122	20240619	184800	724003300	9350	9350	9350	9350	1724
123	20240619	184700	724003300	9350	9350	9350	9350	0
124	20240619	184600	724003300	9350	9350	9350	9350	0
125	20240619	184500	724003300	9350	9350	9350	9350	0
126	20240619	184400	724003300	9350	9350	9350	9350	0
127	20240619	184300	724003300	9350	9350	9350	9350	0
128	20240619	184200	724003300	9350	9350	9350	9350	0
129	20240619	184100	724003300	9350	9350	9350	9350	0
130	20240619	184000	724003300	9350	9350	9350	9350	0
131	20240619	183900	724003300	9350	9350	9350	9350	0
132	20240619	183800	724003300	9350	9350	9350	9350	0
133	20240619	183700	724003300	9350	9350	9350	9350	0
134	20240619	183600	724003300	9350	9350	9350	9350	0
135	20240619	183500	724003300	9350	9350	9350	9350	0
136	20240619	183400	724003300	9350	9350	9350	9350	0
137	20240619	183300	724003300	9350	9350	9350	9350	0
138	20240619	183200	724003300	9350	9350	9350	9350	0
139	20240619	183100	724003300	9350	9350	9350	9350	0
140	20240619	183000	724003300	9350	9350	9350	9350	0
141	20240619	182900	724003300	9350	9350	9350	9350	0
142	20240619	182800	724003300	9350	9350	9350	9350	0
143	20240619	182700	724003300	9350	9350	9350	9350	0
144	20240619	182600	724003300	9350	9350	9350	9350	0
145	20240619	182500	724003300	9350	9350	9350	9350	0
146	20240619	182400	724003300	9350	9350	9350	9350	0
147	20240619	182300	724003300	9350	9350	9350	9350	0
148	20240619	182200	724003300	9350	9350	9350	9350	0
149	20240619	182100	724003300	9350	9350	9350	9350	0
150	20240619	182000	724003300	9350	9350	9350	9350	0
151	20240619	181900	724003300	9350	9350	9350	9350	0
152	20240619	181800	724003300	9350	9350	9350	9350	1724
153	20240619	181700	724003300	9350	9350	9350	9350	0
154	20240619	181600	724003300	9350	9350	9350	9350	0
155	20240619	181500	724003300	9350	9350	9350	9350	0
156	20240619	181400	724003300	9350	9350	9350	9350	0
157	20240619	181300	724003300	9350	9350	9350	9350	0
158	20240619	181200	724003300	9350	9350	9350	9350	0
159	20240619	181100	724003300	9350	9350	9350	9350	0
160	20240619	181000	724003300	9350	9350	9350	9350	0
161	20240619	180900	724003300	9350	9350	9350	9350	0
162	20240619	180800	724003300	9350	9350	9350	9350	0
163	20240619	180700	724003300	9350	9350	9350	9350	0
164	20240619	180600	724003300	9350	9350	9350	9350	0
165	20240619	180500	724003300	9350	9350	9350	9350	0
166	20240619	180400	724003300	9350	9350	9350	9350	0
167	20240619	180300	724003300	9350	9350	9350	9350	0
168	20240619	180200	724003300	9350	9350	9350	9350	0
169	20240619	180100	724003300	9350	9350	9350	9350	0
170	20240619	180000	724003300	9350	9350	9350	9350	0
171	20240619	175900	724003300	9350	9350	9350	9350	0
172	20240619	175800	724003300	9350	9350	9350	9350	0
173	20240619	175700	724003300	9350	9350	9350	9350	0
174	20240619	175600	724003300	9350	9350	9350	9350	0
175	20240619	175500	724003300	9350	9350	9350	9350	0
176	20240619	175400	724003300	9350	9350	9350	9350	0
177	20240619	175300	724003300	9350	9350	9350	9350	0
178	20240619	175200	724003300	9350	9350	9350	9350	0
179	20240619	175100	724003300	9350	9350	9350	9350	0
180	20240619	175000	724003300	9350	9350	9350	9350	0
181	20240619	174900	724003300	9350	9350	9350	9350	0
182	20240619	174800	724003300	9350	9350	9350	9350	1724
183	20240619	174700	724003300	9350	9350	9350	9350	0
184	20240619	174600	724003300	9350	9350	9350	9350	0
185	20240619	174500	724003300	9350	9350	9350	9350	0
186	20240619	174400	724003300	9350	9350	9350	9350	0
187	20240619	174300	724003300	9350	9350	9350	9350	0
188	20240619	174200	724003300	9350	9350	9350	9350	0
189	20240619	174100	724003300	9350	9350	9350	9350	0
190	20240619	174000	724003300	9350	9350	9350	9350	0
191	20240619	173900	724003300	9350	9350	9350	9350	0
192	20240619	173800	724003300	9350	9350	9350	9350	0
193	20240619	173700	724003300	9350	9350	9350	9350	0
194	20240619	173600	724003300	9350	9350	9350	9350	0
195	20240619	173500	724003300	9350	9350	9350	9350	0
196	20240619	173400	724003300	9350	9350	9350	9350	0
197	20240619	173300	724003300	9350	9350	9350	9350	0
198	20240619	173200	724003300	9350	9350	9350	9350	0
199	20240619	173100	724003300	9350	9350	9350	9350	0
200	20240619	173000	724003300	9350	9350	9350	9350	0
201	20240619	172900	724003300	9350	9350	9350	9350	0
202	20240619	172800	724003300	9350	9350	9350	9350	0
203	20240619	172700	724003300	9350	9350	9350	9350	0
204	20240619	172600	724003300	9350	9350	9350	9350	0
205	20240619	172500	724003300	9350	9350	9350	9350	0
206	20240619	172400	724003300	9350	9350	9350	9350	0
207	20240619	172300	724003300	9350	9350	9350	9350	0
208	20240619	172200	724003300	9350	9350	9350	9350	0
209	20240619	172100	724003300	9350	9350	9350	9350	0
210	20240619	172000	724003300	9350	9350	9350	9350	0
211	20240619	171900	724003300	9350	9350	9350	9350	0
212	20240619	171800	724003300	9350	9350	9350	9350	1724
213	20240619	171700	724003300	9350	9350	9350	9350	0
214	20240619	171600	724003300	9350	9350	9350	9350	0
215	20240619	171500	724003300	9350	9350	9350	9350	0
216	20240619	171400	724003300	9350	9350	9350	9350	0
217	20240619	171300	724003300	9350	9350	9350	9350	0
218	20240619	171200	724003300	9350	9350	9350	9350	0
219	20240619	171100	724003300	9350	9350	9350	9350	0
220	20240619	171000	724003300	9350	9350	9350	9350	0
221	20240619	170900	724003300	9350	9350	9350	9350	0
222	20240619	170800	724003300	9350	9350	9350	9350	0
223	20240619	170700	724003300	9350	9350	9350	9350	0
224	20240619	170600	724003300	9350	9350	9350	9350	0
225	20240619	170500	724003300	9350	9350	9350	9350	0
226	20240619	170400	724003300	9350	9350	9350	9350	0
227	20240619	170300	724003300	9350	9350	9350	9350	0
228	20240619	170200	724003300	9350	9350	9350	9350	0
229	20240619	170100	724003300	9350	9350	9350	9350	0
230	20240619	170000	724003300	9350	9350	9350	9350	0
231	20240619	165900	724003300	9350	9350	9350	9350	0
232	20240619	165800	724003300	9350	9350	9350	9350	0
233	20240619	165700	724003300	9350	9350	9350	9350	0
234	20240619	165600	724003300	9350	9350	9350	9350	0
235	20240619	165500	724003300	9350	9350	9350	9350	0
236	20240619	165400	724003300	9350	9350	9350	9350	0
237	20240619	165300	724003300	9350	9350	9350	9350	0
238	20240619	165200	724003300	9350	9350	9350	9350	0
239	20240619	165100	724003300	9350	9350	9350	9350	0
240	20240619	165000	724003300	9350	9350	9350	9350	0
241	20240619	164900	724003300	9350	9350	9350	9350	0
242	20240619	164800	724003300	9350	9350	9350	9350	1724
243	20240619	164700	724003300	9350	9350	9350	9350	0
244	20240619	164600	724003300	9350	9350	9350	9350	0
245	20240619	164500	724003300	9350	9350	9350	9350	0
246	20240619	164400	724003300	9350	9350	9350	9350	0
247	20240619	164300	724003300	9350	9350	9350	9350	0
248	20240619	164200	724003300	9350	9350	9350	9350	0
249	20240619	164100	724003300	9350	9350	9350	9350	0
250	20240619	164000	724003300	9350	9350	9350	9350	0
251	20240619	163900	724003300	9350	9350	9350	9350	0
252	20240619	163800	724003300	9350	9350	9350	9350	0
253	20240619	163700	724003300	9350	9350	9350	9350	0
254	20240619	163600	724003300	9350	9350	9350	9350	0
255	20240619	163500	724003300	9350	9350	9350	9350	0
256	20240619	163400	724003300	9350	9350	9350	9350	0
257	20240619	163300	724003300	9350	9350	9350	9350	0
258	20240619	163200	724003300	9350	9350	9350	9350	0
259	20240619	163100	724003300	9350	9350	9350	9350	0
260	20240619	163000	724003300	9350	9350	9350	9350	0
261	20240619	162900	724003300	9350	9350	9350	9350	0
262	20240619	162800	724003300	9350	9350	9350	9350	0
263	20240619	162700	724003300	9350	9350	9350	9350	0
264	20240619	162600	724003300	9350	9350	9350	9350	0
265	20240619	162500	724003300	9350	9350	9350	9350	0
266	20240619	162400	724003300	9350	9350	9350	9350	0
267	20240619	162300	724003300	9350	9350	9350	9350	0
268	20240619	162200	724003300	9350	9350	9350	9350	0
269	20240619	162100	724003300	9350	9350	9350	9350	0
270	20240619	162000	724003300	9350	9350	9350	9350	0
271	20240619	161900	724003300	9350	9350	9350	9350	0
272	20240619	161800	724003300	9350	9350	9350	9350	1724
273	20240619	161700	724003300	9350	9350	9350	9350	0
274	20240619	161600	724003300	9350	9350	9350	9350	0
275	20240619	161500	724003300	9350	9350	9350	9350	0
276	20240619	161400	724003300	9350	9350	9350	9350	0
277	20240619	161300	724003300	9350	9350	9350	9350	0
278	20240619	161200	724003300	9350	9350	9350	9350	0
279	20240619	161100	724003300	9350	9350	9350	9350	0
280	20240619	161000	724003300	9350	9350	9350	9350	0
281	20240619	160900	724003300	9350	9350	9350	9350	0
282	20240619	160800	724003300	9350	9350	9350	9350	0
283	20240619	160700	724003300	9350	9350	9350	9350	0
284	20240619	160600	724003300	9350	9350	9350	9350	0
285	20240619	160500	724003300	9350	9350	9350	9350	0
286	20240619	160400	724003300	9350	9350	9350	9350	0
287	20240619	160300	724003300	9350	9350	9350	9350	0
288	20240619	160200	724003300	9350	9350	9350	9350	0
289	20240619	160100	724003300	9350	9350	9350	9350	0
290	20240619	160000	724003300	9350	9350	9350	9350	0
291	20240619	155900	724003300	9350	9350	9350	9350	0
292	20240619	155800	724003300	9350	9350	9350	9350	0
293	20240619	155700	724003300	9350	9350	9350	9350	0
294	20240619	155600	724003300	9350	9350	9350	9350	0
295	20240619	155500	724003300	9350	9350	9350	9350	0
296	20240619	155400	724003300	9350	9350	9350	9350	0
297	20240619	155300	724003300	9350	9350	9350	9350	0
298	20240619	155200	724003300	9350	9350	9350	9350	0
299	20240619	155100	724003300	9350	9350	9350	9350	0
300	20240619	155000	724003300	9350	9350	9350	9350	0
301	20240619	154900	724003300	9350	9350	9350	9350	0
302	20240619	154800	724003300	9350	9350	9350	9350	1724
303	20240619	154700	724003300	9350	9350	9350	9350	0
304	20240619	154600	724003300	9350	9350	9350	9350	0
305	20240619	154500	724003300	9350	9350	9350	9350	0
306	20240619	154400	724003300	9350	9350	9350	9350	0
307	20240619	154300	724003300	9350	9350	9350	9350	0
308	20240619	154200	724003300	9350	9350	9350	9350	0
309	20240619	154100	724003300	9350	9350	9350	9350	0
310	20240619	154000	724003300	9350	9350	9350	9350	0
311	20240619	153900	724003300	9350	9350	9350	9350	0
312	20240619	153800	724003300	9350	9350	9350	9350	0
313	20240619	153700	724003300	9350	9350	9350	9350	0
314	20240619	153600	724003300	9350	9350	9350	9350	0
315	20240619	153500	724003300	9350	9350	9350	9350	0
316	20240619	153400	724003300	9350	9350	9350	9350	0
317	20240619	153300	724003300	9350	9350	9350	9350	0
318	20240619	153200	724003300	9350	9350	9350	9350	0
319	20240619	153100	724003300	9350	9350	9350	9350	0
320	20240619	153000	724003300	9350	9350	9350	9350	1724
321	20240619	152900	707883900	9380	9380	9380	9380	0
322	20240619	152800	707883900	9380	9380	9380	9380	0
323	20240619	152700	707883900	9380	9380	9380	9380	0
324	20240619	152600	707883900	9380	9380	9380	9380	0
325	20240619	152500	707883900	9380	9380	9380	9380	0
326	20240619	152400	707883900	9380	9380	9380	9380	0
327	20240619	152300	707883900	9380	9380	9380	9380	0
328	20240619	152200	707883900	9380	9380	9380	9380	0
329	20240619	152100	707883900	9380	9380	9380	9380	0
330	20240619	152000	707883900	9380	9380	9380	9380	0
331	20240619	151900	707883900	9380	9380	9380	9380	15
332	20240619	151800	707743200	9380	9380	9380	9380	1
333	20240619	151700	707733820	9350	9350	9350	9350	103
334	20240619	151600	706770770	9350	9370	9370	9350	797
335	20240619	151500	699312780	9370	9390	9390	9370	83
336	20240619	151400	698533960	9390	9380	9390	9380	571
337	20240619	151300	693177970	9370	9370	9370	9370	381
338	20240619	151200	689608000	9370	9370	9370	9370	508
339	20240619	151100	684848040	9360	9350	9360	9350	778
340	20240619	151000	677573630	9350	9370	9370	9350	414
341	20240619	150900	673699210	9390	9350	9390	9350	12
342	20240619	150800	673586890	9350	9360	9360	9350	1100
343	20240619	150700	663294060	9350	9360	9360	9350	596
344	20240619	150600	657718350	9380	9380	9380	9380	11
345	20240619	150500	657615170	9390	9390	9390	9390	3
346	20240619	150400	657587000	9360	9360	9360	9350	902
347	20240619	150300	649144610	9370	9360	9370	9360	505
348	20240619	150200	644415100	9360	9360	9360	9360	60
349	20240619	150100	643853500	9360	9380	9380	9350	1059
350	20240619	150000	633938400	9390	9390	9390	9390	22
351	20240619	145900	633731820	9350	9350	9350	9350	1124
352	20240619	145800	623222420	9350	9370	9370	9350	456
353	20240619	145700	618953190	9370	9370	9370	9370	40
354	20240619	145600	618578390	9360	9360	9360	9360	0
355	20240619	145500	618578390	9360	9360	9360	9360	1118
356	20240619	145400	608113910	9380	9390	9390	9380	22
357	20240619	145300	607907540	9400	9370	9400	9360	1142
358	20240619	145200	597216630	9370	9370	9370	9370	20
359	20240619	145100	597029230	9370	9370	9370	9370	571
360	20240619	145000	591678960	9370	9360	9370	9360	315
361	20240619	144900	588727510	9360	9370	9370	9360	31
362	20240619	144800	588437240	9360	9360	9360	9360	1395
363	20240619	144700	575380040	9380	9380	9380	9380	25
364	20240619	144600	575145540	9390	9390	9390	9390	25
365	20240619	144500	574910790	9380	9380	9390	9380	25
366	20240619	144400	574676200	9380	9380	9380	9380	26
367	20240619	144300	574432320	9370	9370	9370	9370	35
368	20240619	144200	574104370	9370	9350	9370	9350	415
369	20240619	144100	570222220	9360	9360	9360	9360	269
370	20240619	144000	567704380	9340	9350	9350	9340	989
371	20240619	143900	558466320	9340	9350	9350	9340	747
372	20240619	143800	551484150	9360	9370	9370	9360	62
373	20240619	143700	550903630	9330	9330	9330	9330	0
374	20240619	143600	550903630	9330	9340	9340	9330	60
375	20240619	143500	550343400	9400	9340	9410	9340	1336
376	20240619	143400	537858370	9350	9340	9350	9340	529
377	20240619	143300	532914490	9350	9350	9350	9340	431
378	20240619	143200	528886910	9340	9340	9340	9340	15
379	20240619	143100	528746810	9370	9370	9370	9370	20
380	20240619	143000	528559410	9390	9390	9390	9390	26
381	20240619	142900	528315270	9400	9410	9410	9400	31
382	20240619	142800	528023770	9410	9350	9410	9340	1270
383	20240619	142700	516160410	9350	9350	9350	9350	71
384	20240619	142600	515496560	9370	9370	9370	9370	41
385	20240619	142500	515112390	9390	9400	9400	9390	21
386	20240619	142400	514915190	9340	9340	9340	9340	1392
387	20240619	142300	501913910	9350	9360	9360	9350	168
388	20240619	142200	500342900	9350	9360	9360	9350	232
389	20240619	142100	498173650	9370	9360	9370	9360	42
390	20240619	142000	497780260	9370	9370	9370	9370	21
391	20240619	141900	497583490	9360	9340	9360	9340	1252
392	20240619	141800	485889390	9330	9330	9330	9330	227
393	20240619	141700	483771480	9330	9350	9350	9330	548
394	20240619	141600	478655030	9360	9360	9360	9360	21
395	20240619	141500	478458470	9390	9390	9390	9390	20
396	20240619	141400	478270670	9400	9410	9410	9370	47
397	20240619	141300	477830050	9420	9430	9430	9420	22
398	20240619	141200	477622800	9340	9340	9340	9340	1406
399	20240619	141100	464490760	9340	9350	9350	9340	429
400	20240619	141000	460482330	9360	9380	9380	9360	48
401	20240619	140900	460032570	9370	9390	9390	9360	22
402	20240619	140800	459826560	9370	9370	9370	9370	20
403	20240619	140700	459639160	9350	9350	9350	9350	878
404	20240619	140600	451429860	9340	9350	9350	9340	552
405	20240619	140500	446270930	9350	9370	9370	9350	137
406	20240619	140400	444988590	9370	9380	9380	9360	64
407	20240619	140300	444388680	9350	9360	9360	9350	40
408	20240619	140200	444014480	9430	9360	9430	9350	2309
409	20240619	140100	422422960	9350	9370	9370	9350	67
410	20240619	140000	421796430	9360	9360	9370	9360	528
411	20240619	135900	416854140	9360	9370	9370	9360	130
412	20240619	135800	415636190	9370	9390	9390	9370	36
413	20240619	135700	415298450	9400	9400	9400	9400	21
414	20240619	135600	415101050	9410	9410	9410	9410	21
415	20240619	135500	414903440	9430	9430	9430	9430	21
416	20240619	135400	414705410	9440	9440	9440	9440	20
417	20240619	135300	414516610	9450	9360	9450	9360	1859
418	20240619	135200	397113940	9360	9370	9370	9360	2
419	20240619	135100	397095210	9380	9390	9390	9380	362
420	20240619	135000	393699420	9390	9390	9390	9390	20
421	20240619	134900	393511620	9410	9420	9420	9400	74
422	20240619	134800	392815320	9380	9380	9380	9380	0
423	20240619	134700	392815320	9380	9380	9380	9380	1094
424	20240619	134600	382553600	9380	9390	9390	9380	44
425	20240619	134500	382140870	9350	9380	9380	9350	50
426	20240619	134400	381672350	9350	9350	9350	9350	0
427	20240619	134300	381672350	9350	9380	9380	9350	2669
428	20240619	134200	356694600	9390	9390	9390	9390	22
429	20240619	134100	356488020	9400	9410	9410	9400	22
430	20240619	134000	356281210	9420	9420	9420	9420	32
431	20240619	133900	355979770	9430	9410	9430	9410	24
432	20240619	133800	355753500	9450	9470	9470	9450	21
433	20240619	133700	355555030	9360	9370	9370	9360	1970
434	20240619	133600	337114890	9370	9380	9380	9370	251
435	20240619	133500	334762690	9390	9390	9390	9390	28
436	20240619	133400	334499770	9400	9400	9400	9400	43
437	20240619	133300	334095570	9400	9430	9430	9400	43
438	20240619	133200	333691100	9370	9370	9370	9370	0
439	20240619	133100	333691100	9370	9370	9370	9370	2107
440	20240619	133000	313948510	9370	9370	9370	9370	329
441	20240619	132900	310865780	9380	9390	9390	9380	23
442	20240619	132800	310650020	9390	9390	9390	9390	21
443	20240619	132700	310452830	9410	9410	9410	9410	21
444	20240619	132600	310255220	9410	9410	9410	9410	21
445	20240619	132500	310057610	9410	9420	9420	9410	94
446	20240619	132400	309172150	9370	9370	9370	9370	0
447	20240619	132300	309172150	9370	9400	9400	9370	2610
448	20240619	132200	284695830	9420	9420	9420	9420	21
449	20240619	132100	284498010	9440	9440	9440	9440	23
450	20240619	132000	284280890	9450	9450	9450	9450	21
451	20240619	131900	284082440	9470	9470	9470	9470	21
452	20240619	131800	283883570	9470	9420	9470	9410	714
453	20240619	131700	277164280	9430	9430	9430	9430	12
454	20240619	131600	277051120	9450	9450	9450	9450	433
455	20240619	131500	272959270	9410	9400	9410	9400	1742
456	20240619	131400	256569320	9400	9400	9400	9400	227
457	20240619	131300	254435520	9410	9420	9420	9410	26
458	20240619	131200	254190720	9450	9450	9450	9450	0
459	20240619	131100	254190720	9450	9450	9450	9450	50
460	20240619	131000	253718220	9470	9470	9470	9470	0
461	20240619	130900	253718220	9470	9400	9470	9400	1852
462	20240619	130800	236309350	9390	9400	9400	9390	329
463	20240619	130700	233219030	9400	9390	9400	9390	860
464	20240619	130600	225141350	9390	9410	9410	9390	568
465	20240619	130500	219802130	9420	9420	9420	9420	10
466	20240619	130400	219707930	9410	9420	9420	9410	196
467	20240619	130300	217861790	9430	9450	9450	9430	401
468	20240619	130200	214078320	9460	9450	9460	9450	535
469	20240619	130100	209022260	9490	9490	9490	9490	0
470	20240619	130000	209022260	9490	9490	9490	9490	0
471	20240619	125900	209022260	9490	9490	9490	9490	0
472	20240619	125800	209022260	9490	9490	9490	9490	0
473	20240619	125700	209022260	9490	9490	9490	9490	0
474	20240619	125600	209022260	9490	9490	9490	9490	37
475	20240619	125500	208671130	9490	9490	9490	9490	1
476	20240619	125400	208661640	9490	9490	9490	9490	0
477	20240619	125300	208661640	9490	9490	9490	9490	0
478	20240619	125200	208661640	9490	9490	9490	9490	1
479	20240619	125100	208652150	9450	9450	9450	9450	0
480	20240619	125000	208652150	9450	9450	9450	9450	0
481	20240619	124900	208652150	9450	9450	9450	9450	5
482	20240619	124800	208604900	9440	9440	9440	9440	0
483	20240619	124700	208604900	9440	9440	9440	9440	0
484	20240619	124600	208604900	9440	9440	9440	9440	28
485	20240619	124500	208340580	9440	9440	9440	9440	0
486	20240619	124400	208340580	9440	9440	9440	9440	0
487	20240619	124300	208340580	9440	9450	9450	9440	30
488	20240619	124200	208057370	9440	9440	9440	9440	0
489	20240619	124100	208057370	9440	9440	9440	9440	10
490	20240619	124000	207962970	9440	9440	9440	9440	0
491	20240619	123900	207962970	9440	9440	9440	9440	0
492	20240619	123800	207962970	9440	9440	9440	9440	0
493	20240619	123700	207962970	9440	9440	9440	9440	0
494	20240619	123600	207962970	9440	9440	9440	9440	15
495	20240619	123500	207821370	9430	9430	9430	9430	0
496	20240619	123400	207821370	9430	9430	9430	9430	20
497	20240619	123300	207632770	9420	9420	9420	9420	0
498	20240619	123200	207632770	9420	9420	9420	9420	0
499	20240619	123100	207632770	9420	9420	9420	9420	10
500	20240619	123000	207538570	9420	9420	9420	9420	45
501	20240619	122900	207114670	9420	9420	9420	9420	14
502	20240619	122800	206982790	9420	9420	9420	9420	5
503	20240619	122700	206935690	9420	9420	9420	9420	8
504	20240619	122600	206860330	9420	9420	9420	9420	7
505	20240619	122500	206794390	9420	9410	9420	9410	16
506	20240619	122400	206643820	9410	9410	9410	9410	4
507	20240619	122300	206606180	9410	9410	9410	9410	5
508	20240619	122200	206559130	9420	9410	9420	9410	87
509	20240619	122100	205739630	9410	9410	9410	9410	14
510	20240619	122000	205607890	9410	9410	9410	9410	4
511	20240619	121900	205570250	9410	9410	9410	9410	5
512	20240619	121800	205523200	9420	9410	9420	9410	383
513	20240619	121700	201919160	9410	9410	9420	9410	139
514	20240619	121600	200610570	9410	9430	9430	9410	604
515	20240619	121500	194921410	9420	9410	9420	9410	10
516	20240619	121400	194827260	9420	9420	9420	9420	0
517	20240619	121300	194827260	9420	9430	9430	9420	641
518	20240619	121200	188784000	9430	9420	9430	9420	26
519	20240619	121100	188538910	9420	9420	9420	9420	8
520	20240619	121000	188463550	9420	9430	9430	9420	120
521	20240619	120900	187332120	9420	9430	9430	9420	7
522	20240619	120800	187266150	9420	9420	9430	9420	10
523	20240619	120700	187171940	9420	9400	9420	9400	211
524	20240619	120600	185188420	9420	9420	9420	9420	5
525	20240619	120500	185141320	9400	9400	9400	9390	756
526	20240619	120400	178035320	9400	9440	9450	9400	356
527	20240619	120300	174683830	9440	9440	9440	9440	14
528	20240619	120200	174551670	9440	9440	9440	9440	5
529	20240619	120100	174504470	9440	9440	9440	9440	83
530	20240619	120000	173720950	9440	9440	9440	9440	9
531	20240619	115900	173635990	9440	9450	9450	9440	24
532	20240619	115800	173409410	9450	9450	9450	9450	4
533	20240619	115700	173371610	9450	9450	9460	9450	215
534	20240619	115600	171339820	9470	9470	9470	9470	0
535	20240619	115500	171339820	9470	9450	9470	9450	10
536	20240619	115400	171245240	9450	9460	9460	9450	356
537	20240619	115300	167877860	9460	9470	9470	9460	100
538	20240619	115200	166931710	9520	9520	9520	9520	0
539	20240619	115100	166931710	9520	9520	9520	9520	0
540	20240619	115000	166931710	9520	9470	9520	9470	281
541	20240619	114900	164257190	9460	9460	9460	9460	5
542	20240619	114800	164209890	9460	9470	9470	9460	10
543	20240619	114700	164115280	9470	9460	9470	9460	9
544	20240619	114600	164030100	9460	9460	9460	9460	4
545	20240619	114500	163992260	9470	9490	9490	9470	56
546	20240619	114400	163461590	9490	9490	9490	9490	14
547	20240619	114300	163328730	9490	9500	9500	9490	8
548	20240619	114200	163252760	9500	9490	9500	9490	13
549	20240619	114100	163129300	9490	9490	9490	9490	0
550	20240619	114000	163129300	9490	9510	9510	9490	542
551	20240619	113900	157979250	9510	9510	9510	9510	114
552	20240619	113800	156895110	9510	9510	9510	9510	10
553	20240619	113700	156800010	9510	9510	9510	9510	234
554	20240619	113600	154574670	9510	9520	9520	9510	616
555	20240619	113500	148715240	9520	9520	9520	9520	8
556	20240619	113400	148639080	9520	9520	9530	9520	24
557	20240619	113300	148410450	9530	9530	9530	9530	47
558	20240619	113200	147962540	9530	9530	9530	9530	14
559	20240619	113100	147829120	9530	9530	9530	9530	9
560	20240619	113000	147743350	9530	9530	9530	9530	24
561	20240619	112900	147514630	9540	9530	9540	9530	13
562	20240619	112800	147390660	9540	9540	9540	9530	31
563	20240619	112700	147095000	9530	9530	9530	9530	9
564	20240619	112600	147009230	9540	9540	9540	9540	45
565	20240619	112500	146579930	9540	9540	9540	9540	5
566	20240619	112400	146532230	9540	9540	9540	9530	9
567	20240619	112300	146446410	9540	9540	9540	9540	9
568	20240619	112200	146360550	9580	9580	9580	9580	0
569	20240619	112100	146360550	9580	9570	9580	9570	30
570	20240619	112000	146073190	9580	9580	9580	9580	0
571	20240619	111900	146073190	9580	9540	9580	9540	24
572	20240619	111800	145843880	9580	9580	9580	9580	0
573	20240619	111700	145843880	9580	9580	9580	9580	0
574	20240619	111600	145843880	9580	9580	9580	9580	0
575	20240619	111500	145843880	9580	9520	9580	9520	55
576	20240619	111400	145318080	9520	9520	9520	9520	14
577	20240619	111300	145184800	9520	9530	9530	9520	5
578	20240619	111200	145137190	9520	9530	9540	9520	151
579	20240619	111100	143698190	9520	9520	9520	9520	38
580	20240619	111000	143336430	9530	9520	9530	9520	10
581	20240619	110900	143241220	9520	9530	9530	9520	6
582	20240619	110800	143184080	9530	9530	9530	9530	1
583	20240619	110700	143174550	9540	9540	9540	9540	4
584	20240619	110600	143136390	9550	9550	9550	9550	4
585	20240619	110500	143098190	9550	9550	9550	9550	0
586	20240619	110400	143098190	9550	9550	9550	9540	13
587	20240619	110300	142974080	9540	9530	9540	9530	8
588	20240619	110200	142897800	9520	9530	9530	9520	83
589	20240619	110100	142107610	9530	9520	9530	9520	19
590	20240619	110000	141926720	9510	9520	9520	9510	5
591	20240619	105900	141879160	9510	9510	9510	9510	5
592	20240619	105800	141831610	9510	9510	9510	9510	16
593	20240619	105700	141679450	9510	9510	9510	9510	5
594	20240619	105600	141631900	9510	9510	9510	9510	9
595	20240619	105500	141546310	9510	9510	9510	9510	5
596	20240619	105400	141498760	9520	9510	9520	9510	67
597	20240619	105300	140861050	9510	9520	9520	9510	12
598	20240619	105200	140746860	9520	9520	9520	9520	44
599	20240619	105100	140327980	9530	9530	9530	9530	0
600	20240619	105000	140327980	9530	9530	9530	9530	14
601	20240619	104900	140194560	9540	9540	9540	9540	1
602	20240619	104800	140185020	9550	9540	9550	9540	18
603	20240619	104700	140013210	9530	9530	9530	9530	4
604	20240619	104600	139975090	9530	9550	9550	9530	32
605	20240619	104500	139669570	9550	9540	9550	9530	47
606	20240619	104400	139221570	9540	9540	9540	9540	13
607	20240619	104300	139097550	9540	9530	9540	9530	5
608	20240619	104200	139049890	9530	9520	9530	9520	18
609	20240619	104100	138878440	9520	9520	9520	9520	4
610	20240619	104000	138840360	9520	9520	9520	9520	5
611	20240619	103900	138792760	9560	9560	9560	9560	0
612	20240619	103800	138792760	9560	9520	9560	9520	527
613	20240619	103700	133755880	9530	9530	9530	9530	0
614	20240619	103600	133755880	9530	9540	9540	9530	11
615	20240619	103500	133650990	9540	9510	9540	9510	56
616	20240619	103400	133117870	9520	9510	9530	9510	12
617	20240619	103300	133003710	9510	9510	9510	9510	91
618	20240619	103200	132138300	9510	9510	9520	9510	9
619	20240619	103100	132052680	9510	9520	9520	9500	1312
620	20240619	103000	119574670	9530	9540	9540	9530	107
621	20240619	102900	118554930	9560	9560	9560	9560	0
622	20240619	102800	118554930	9560	9560	9560	9560	0
623	20240619	102700	118554930	9560	9560	9560	9560	10
624	20240619	102600	118459330	9560	9560	9560	9560	1
625	20240619	102500	118449770	9560	9560	9560	9560	0
626	20240619	102400	118449770	9560	9560	9560	9560	0
627	20240619	102300	118449770	9560	9530	9560	9520	121
628	20240619	102200	117296210	9530	9550	9550	9530	343
629	20240619	102100	114026340	9570	9570	9570	9570	0
630	20240619	102000	114026340	9570	9570	9570	9570	4
631	20240619	101900	113988060	9570	9550	9570	9540	234
632	20240619	101800	111754960	9570	9590	9590	9570	146
633	20240619	101700	110357170	9600	9600	9600	9600	0
634	20240619	101600	110357170	9600	9600	9600	9600	0
635	20240619	101500	110357170	9600	9600	9600	9600	0
636	20240619	101400	110357170	9600	9640	9640	9600	368
637	20240619	101300	106820370	9600	9610	9610	9600	1000
638	20240619	101200	97220310	9600	9600	9600	9600	2
639	20240619	101100	97201110	9640	9630	9640	9600	22
640	20240619	101000	96989780	9640	9640	9640	9640	0
641	20240619	100900	96989780	9640	9640	9640	9640	0
642	20240619	100800	96989780	9640	9640	9640	9640	50
643	20240619	100700	96507780	9640	9600	9640	9600	115
644	20240619	100600	95399220	9640	9640	9640	9640	0
645	20240619	100500	95399220	9640	9640	9640	9640	7
646	20240619	100400	95331740	9600	9600	9600	9600	0
647	20240619	100300	95331740	9600	9640	9640	9600	111
648	20240619	100200	94266100	9600	9600	9600	9600	10
649	20240619	100100	94170100	9650	9630	9650	9600	999
650	20240619	100000	84571970	9630	9650	9650	9630	127
651	20240619	095900	83346680	9680	9680	9680	9680	0
652	20240619	095800	83346680	9680	9680	9680	9680	0
653	20240619	095700	83346680	9680	9680	9680	9680	1
654	20240619	095600	83337000	9680	9680	9680	9680	3
655	20240619	095500	83307960	9650	9650	9650	9650	0
656	20240619	095400	83307960	9650	9650	9650	9650	54
657	20240619	095300	82786860	9660	9660	9660	9660	0
658	20240619	095200	82786860	9660	9720	9730	9660	125
659	20240619	095100	81572380	9720	9720	9720	9720	100
660	20240619	095000	80600380	9700	9700	9700	9700	1
661	20240619	094900	80590680	9660	9700	9700	9660	201
662	20240619	094800	78648080	9670	9670	9670	9670	14
663	20240619	094700	78512700	9710	9670	9710	9660	344
664	20240619	094600	75185790	9710	9710	9710	9710	5
665	20240619	094500	75137240	9710	9710	9710	9710	20
666	20240619	094400	74943040	9710	9710	9710	9710	0
667	20240619	094300	74943040	9710	9670	9710	9670	2
668	20240619	094200	74923660	9660	9690	9690	9660	105
669	20240619	094100	73908300	9690	9690	9790	9690	314
670	20240619	094000	70855600	9690	9640	9840	9640	2309
671	20240619	093900	48441100	9620	9610	9620	9600	556
672	20240619	093800	43095950	9600	9570	9600	9570	1193
673	20240619	093700	31658200	9570	9560	9570	9560	49
674	20240619	093600	31189670	9560	9560	9560	9560	52
675	20240619	093500	30692550	9560	9560	9560	9560	17
676	20240619	093400	30530030	9560	9560	9560	9560	0
677	20240619	093300	30530030	9560	9560	9560	9560	1
678	20240619	093200	30520470	9560	9560	9560	9560	21
679	20240619	093100	30319710	9520	9540	9550	9520	103
680	20240619	093000	29337910	9540	9540	9540	9540	3
681	20240619	092900	29309290	9540	9540	9540	9540	0
682	20240619	092800	29309290	9540	9540	9540	9540	6
683	20240619	092700	29252050	9530	9530	9530	9530	0
684	20240619	092600	29252050	9530	9560	9560	9530	211
685	20240619	092500	27240700	9560	9560	9560	9560	3
686	20240619	092400	27212020	9560	9560	9560	9560	0
687	20240619	092300	27212020	9560	9560	9560	9560	3
688	20240619	092200	27183340	9520	9520	9520	9520	77
689	20240619	092100	26450300	9530	9550	9560	9530	225
690	20240619	092000	24305790	9550	9570	9570	9550	5
691	20240619	091900	24257970	9570	9570	9580	9570	67
692	20240619	091800	23616670	9520	9520	9520	9520	2
693	20240619	091700	23597630	9510	9510	9510	9510	0
694	20240619	091600	23597630	9510	9500	9510	9500	128
695	20240619	091500	22381350	9510	9500	9570	9500	253
696	20240619	091400	19968520	9500	9500	9500	9500	9
697	20240619	091300	19883020	9500	9480	9500	9480	441
698	20240619	091200	15695280	9500	9480	9500	9480	112
699	20240619	091100	14632530	9460	9460	9460	9460	2
700	20240619	091000	14613610	9460	9460	9460	9460	254
701	20240619	090900	12210770	9460	9460	9460	9460	5
702	20240619	090800	12163470	9460	9460	9460	9460	0
703	20240619	090700	12163470	9460	9460	9460	9460	0
704	20240619	090600	12163470	9460	9460	9460	9460	0
705	20240619	090500	12163470	9460	9450	9460	9450	289
706	20240619	090400	9432400	9450	9470	9470	9450	217
707	20240619	090300	7379710	9480	9480	9480	9480	0
708	20240619	090200	7379710	9480	9480	9480	9480	0
709	20240619	090100	7379710	9480	9430	9480	9430	105
710	20240619	090000	6384560	9450	9430	9480	9430	677