KissMeData/267790/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	205500	168883450	6550	6550	6550	6550	87
3	20240619	205400	168883450	6550	6550	6550	6550	0
4	20240619	205300	168883450	6550	6550	6550	6550	0
5	20240619	205200	168883450	6550	6550	6550	6550	0
6	20240619	205100	168883450	6550	6550	6550	6550	0
7	20240619	205000	168883450	6550	6550	6550	6550	0
8	20240619	204900	168883450	6550	6550	6550	6550	0
9	20240619	204800	168883450	6550	6550	6550	6550	0
10	20240619	204700	168883450	6550	6550	6550	6550	0
11	20240619	204600	168883450	6550	6550	6550	6550	0
12	20240619	204500	168883450	6550	6550	6550	6550	0
13	20240619	204400	168883450	6550	6550	6550	6550	0
14	20240619	204300	168883450	6550	6550	6550	6550	0
15	20240619	204200	168883450	6550	6550	6550	6550	0
16	20240619	204100	168883450	6550	6550	6550	6550	0
17	20240619	204000	168883450	6550	6550	6550	6550	0
18	20240619	203900	168883450	6550	6550	6550	6550	0
19	20240619	203800	168883450	6550	6550	6550	6550	0
20	20240619	203700	168883450	6550	6550	6550	6550	0
21	20240619	203600	168883450	6550	6550	6550	6550	0
22	20240619	203500	168883450	6550	6550	6550	6550	0
23	20240619	203400	168883450	6550	6550	6550	6550	0
24	20240619	203300	168883450	6550	6550	6550	6550	0
25	20240619	203200	168883450	6550	6550	6550	6550	0
26	20240619	203100	168883450	6550	6550	6550	6550	0
27	20240619	203000	168883450	6550	6550	6550	6550	0
28	20240619	202900	168883450	6550	6550	6550	6550	0
29	20240619	202800	168883450	6550	6550	6550	6550	0
30	20240619	202700	168883450	6550	6550	6550	6550	0
31	20240619	202600	168883450	6550	6550	6550	6550	0
32	20240619	202500	168883450	6550	6550	6550	6550	87
33	20240619	202400	168883450	6550	6550	6550	6550	0
34	20240619	202300	168883450	6550	6550	6550	6550	0
35	20240619	202200	168883450	6550	6550	6550	6550	0
36	20240619	202100	168883450	6550	6550	6550	6550	0
37	20240619	202000	168883450	6550	6550	6550	6550	0
38	20240619	201900	168883450	6550	6550	6550	6550	0
39	20240619	201800	168883450	6550	6550	6550	6550	0
40	20240619	201700	168883450	6550	6550	6550	6550	0
41	20240619	201600	168883450	6550	6550	6550	6550	0
42	20240619	201500	168883450	6550	6550	6550	6550	0
43	20240619	201400	168883450	6550	6550	6550	6550	0
44	20240619	201300	168883450	6550	6550	6550	6550	0
45	20240619	201200	168883450	6550	6550	6550	6550	0
46	20240619	201100	168883450	6550	6550	6550	6550	0
47	20240619	201000	168883450	6550	6550	6550	6550	0
48	20240619	200900	168883450	6550	6550	6550	6550	0
49	20240619	200800	168883450	6550	6550	6550	6550	0
50	20240619	200700	168883450	6550	6550	6550	6550	0
51	20240619	200600	168883450	6550	6550	6550	6550	0
52	20240619	200500	168883450	6550	6550	6550	6550	0
53	20240619	200400	168883450	6550	6550	6550	6550	0
54	20240619	200300	168883450	6550	6550	6550	6550	0
55	20240619	200200	168883450	6550	6550	6550	6550	0
56	20240619	200100	168883450	6550	6550	6550	6550	0
57	20240619	200000	168883450	6550	6550	6550	6550	0
58	20240619	195900	168883450	6550	6550	6550	6550	0
59	20240619	195800	168883450	6550	6550	6550	6550	0
60	20240619	195700	168883450	6550	6550	6550	6550	0
61	20240619	195600	168883450	6550	6550	6550	6550	0
62	20240619	195500	168883450	6550	6550	6550	6550	87
63	20240619	195400	168883450	6550	6550	6550	6550	0
64	20240619	195300	168883450	6550	6550	6550	6550	0
65	20240619	195200	168883450	6550	6550	6550	6550	0
66	20240619	195100	168883450	6550	6550	6550	6550	0
67	20240619	195000	168883450	6550	6550	6550	6550	0
68	20240619	194900	168883450	6550	6550	6550	6550	0
69	20240619	194800	168883450	6550	6550	6550	6550	0
70	20240619	194700	168883450	6550	6550	6550	6550	0
71	20240619	194600	168883450	6550	6550	6550	6550	0
72	20240619	194500	168883450	6550	6550	6550	6550	0
73	20240619	194400	168883450	6550	6550	6550	6550	0
74	20240619	194300	168883450	6550	6550	6550	6550	0
75	20240619	194200	168883450	6550	6550	6550	6550	0
76	20240619	194100	168883450	6550	6550	6550	6550	0
77	20240619	194000	168883450	6550	6550	6550	6550	0
78	20240619	193900	168883450	6550	6550	6550	6550	0
79	20240619	193800	168883450	6550	6550	6550	6550	0
80	20240619	193700	168883450	6550	6550	6550	6550	0
81	20240619	193600	168883450	6550	6550	6550	6550	0
82	20240619	193500	168883450	6550	6550	6550	6550	0
83	20240619	193400	168883450	6550	6550	6550	6550	0
84	20240619	193300	168883450	6550	6550	6550	6550	0
85	20240619	193200	168883450	6550	6550	6550	6550	0
86	20240619	193100	168883450	6550	6550	6550	6550	0
87	20240619	193000	168883450	6550	6550	6550	6550	0
88	20240619	192900	168883450	6550	6550	6550	6550	0
89	20240619	192800	168883450	6550	6550	6550	6550	0
90	20240619	192700	168883450	6550	6550	6550	6550	0
91	20240619	192600	168883450	6550	6550	6550	6550	0
92	20240619	192500	168883450	6550	6550	6550	6550	87
93	20240619	192400	168883450	6550	6550	6550	6550	0
94	20240619	192300	168883450	6550	6550	6550	6550	0
95	20240619	192200	168883450	6550	6550	6550	6550	0
96	20240619	192100	168883450	6550	6550	6550	6550	0
97	20240619	192000	168883450	6550	6550	6550	6550	0
98	20240619	191900	168883450	6550	6550	6550	6550	0
99	20240619	191800	168883450	6550	6550	6550	6550	0
100	20240619	191700	168883450	6550	6550	6550	6550	0
101	20240619	191600	168883450	6550	6550	6550	6550	0
102	20240619	191500	168883450	6550	6550	6550	6550	0
103	20240619	191400	168883450	6550	6550	6550	6550	0
104	20240619	191300	168883450	6550	6550	6550	6550	0
105	20240619	191200	168883450	6550	6550	6550	6550	0
106	20240619	191100	168883450	6550	6550	6550	6550	0
107	20240619	191000	168883450	6550	6550	6550	6550	0
108	20240619	190900	168883450	6550	6550	6550	6550	0
109	20240619	190800	168883450	6550	6550	6550	6550	0
110	20240619	190700	168883450	6550	6550	6550	6550	0
111	20240619	190600	168883450	6550	6550	6550	6550	0
112	20240619	190500	168883450	6550	6550	6550	6550	0
113	20240619	190400	168883450	6550	6550	6550	6550	0
114	20240619	190300	168883450	6550	6550	6550	6550	0
115	20240619	190200	168883450	6550	6550	6550	6550	0
116	20240619	190100	168883450	6550	6550	6550	6550	0
117	20240619	190000	168883450	6550	6550	6550	6550	0
118	20240619	185900	168883450	6550	6550	6550	6550	0
119	20240619	185800	168883450	6550	6550	6550	6550	0
120	20240619	185700	168883450	6550	6550	6550	6550	0
121	20240619	185600	168883450	6550	6550	6550	6550	0
122	20240619	185500	168883450	6550	6550	6550	6550	87
123	20240619	185400	168883450	6550	6550	6550	6550	0
124	20240619	185300	168883450	6550	6550	6550	6550	0
125	20240619	185200	168883450	6550	6550	6550	6550	0
126	20240619	185100	168883450	6550	6550	6550	6550	0
127	20240619	185000	168883450	6550	6550	6550	6550	0
128	20240619	184900	168883450	6550	6550	6550	6550	0
129	20240619	184800	168883450	6550	6550	6550	6550	0
130	20240619	184700	168883450	6550	6550	6550	6550	0
131	20240619	184600	168883450	6550	6550	6550	6550	0
132	20240619	184500	168883450	6550	6550	6550	6550	0
133	20240619	184400	168883450	6550	6550	6550	6550	0
134	20240619	184300	168883450	6550	6550	6550	6550	0
135	20240619	184200	168883450	6550	6550	6550	6550	0
136	20240619	184100	168883450	6550	6550	6550	6550	0
137	20240619	184000	168883450	6550	6550	6550	6550	0
138	20240619	183900	168883450	6550	6550	6550	6550	0
139	20240619	183800	168883450	6550	6550	6550	6550	0
140	20240619	183700	168883450	6550	6550	6550	6550	0
141	20240619	183600	168883450	6550	6550	6550	6550	0
142	20240619	183500	168883450	6550	6550	6550	6550	0
143	20240619	183400	168883450	6550	6550	6550	6550	0
144	20240619	183300	168883450	6550	6550	6550	6550	0
145	20240619	183200	168883450	6550	6550	6550	6550	0
146	20240619	183100	168883450	6550	6550	6550	6550	0
147	20240619	183000	168883450	6550	6550	6550	6550	0
148	20240619	182900	168883450	6550	6550	6550	6550	0
149	20240619	182800	168883450	6550	6550	6550	6550	0
150	20240619	182700	168883450	6550	6550	6550	6550	0
151	20240619	182600	168883450	6550	6550	6550	6550	0
152	20240619	182500	168883450	6550	6550	6550	6550	87
153	20240619	182400	168883450	6550	6550	6550	6550	0
154	20240619	182300	168883450	6550	6550	6550	6550	0
155	20240619	182200	168883450	6550	6550	6550	6550	0
156	20240619	182100	168883450	6550	6550	6550	6550	0
157	20240619	182000	168883450	6550	6550	6550	6550	0
158	20240619	181900	168883450	6550	6550	6550	6550	0
159	20240619	181800	168883450	6550	6550	6550	6550	0
160	20240619	181700	168883450	6550	6550	6550	6550	0
161	20240619	181600	168883450	6550	6550	6550	6550	0
162	20240619	181500	168883450	6550	6550	6550	6550	0
163	20240619	181400	168883450	6550	6550	6550	6550	0
164	20240619	181300	168883450	6550	6550	6550	6550	0
165	20240619	181200	168883450	6550	6550	6550	6550	0
166	20240619	181100	168883450	6550	6550	6550	6550	0
167	20240619	181000	168883450	6550	6550	6550	6550	0
168	20240619	180900	168883450	6550	6550	6550	6550	0
169	20240619	180800	168883450	6550	6550	6550	6550	0
170	20240619	180700	168883450	6550	6550	6550	6550	0
171	20240619	180600	168883450	6550	6550	6550	6550	0
172	20240619	180500	168883450	6550	6550	6550	6550	0
173	20240619	180400	168883450	6550	6550	6550	6550	0
174	20240619	180300	168883450	6550	6550	6550	6550	0
175	20240619	180200	168883450	6550	6550	6550	6550	0
176	20240619	180100	168883450	6550	6550	6550	6550	0
177	20240619	180000	168883450	6550	6550	6550	6550	0
178	20240619	175900	168883450	6550	6550	6550	6550	0
179	20240619	175800	168883450	6550	6550	6550	6550	0
180	20240619	175700	168883450	6550	6550	6550	6550	0
181	20240619	175600	168883450	6550	6550	6550	6550	0
182	20240619	175500	168883450	6550	6550	6550	6550	87
183	20240619	175400	168883450	6550	6550	6550	6550	0
184	20240619	175300	168883450	6550	6550	6550	6550	0
185	20240619	175200	168883450	6550	6550	6550	6550	0
186	20240619	175100	168883450	6550	6550	6550	6550	0
187	20240619	175000	168883450	6550	6550	6550	6550	0
188	20240619	174900	168883450	6550	6550	6550	6550	0
189	20240619	174800	168883450	6550	6550	6550	6550	0
190	20240619	174700	168883450	6550	6550	6550	6550	0
191	20240619	174600	168883450	6550	6550	6550	6550	0
192	20240619	174500	168883450	6550	6550	6550	6550	0
193	20240619	174400	168883450	6550	6550	6550	6550	0
194	20240619	174300	168883450	6550	6550	6550	6550	0
195	20240619	174200	168883450	6550	6550	6550	6550	0
196	20240619	174100	168883450	6550	6550	6550	6550	0
197	20240619	174000	168883450	6550	6550	6550	6550	0
198	20240619	173900	168883450	6550	6550	6550	6550	0
199	20240619	173800	168883450	6550	6550	6550	6550	0
200	20240619	173700	168883450	6550	6550	6550	6550	0
201	20240619	173600	168883450	6550	6550	6550	6550	0
202	20240619	173500	168883450	6550	6550	6550	6550	0
203	20240619	173400	168883450	6550	6550	6550	6550	0
204	20240619	173300	168883450	6550	6550	6550	6550	0
205	20240619	173200	168883450	6550	6550	6550	6550	0
206	20240619	173100	168883450	6550	6550	6550	6550	0
207	20240619	173000	168883450	6550	6550	6550	6550	0
208	20240619	172900	168883450	6550	6550	6550	6550	0
209	20240619	172800	168883450	6550	6550	6550	6550	0
210	20240619	172700	168883450	6550	6550	6550	6550	0
211	20240619	172600	168883450	6550	6550	6550	6550	0
212	20240619	172500	168883450	6550	6550	6550	6550	87
213	20240619	172400	168883450	6550	6550	6550	6550	0
214	20240619	172300	168883450	6550	6550	6550	6550	0
215	20240619	172200	168883450	6550	6550	6550	6550	0
216	20240619	172100	168883450	6550	6550	6550	6550	0
217	20240619	172000	168883450	6550	6550	6550	6550	0
218	20240619	171900	168883450	6550	6550	6550	6550	0
219	20240619	171800	168883450	6550	6550	6550	6550	0
220	20240619	171700	168883450	6550	6550	6550	6550	0
221	20240619	171600	168883450	6550	6550	6550	6550	0
222	20240619	171500	168883450	6550	6550	6550	6550	0
223	20240619	171400	168883450	6550	6550	6550	6550	0
224	20240619	171300	168883450	6550	6550	6550	6550	0
225	20240619	171200	168883450	6550	6550	6550	6550	0
226	20240619	171100	168883450	6550	6550	6550	6550	0
227	20240619	171000	168883450	6550	6550	6550	6550	0
228	20240619	170900	168883450	6550	6550	6550	6550	0
229	20240619	170800	168883450	6550	6550	6550	6550	0
230	20240619	170700	168883450	6550	6550	6550	6550	0
231	20240619	170600	168883450	6550	6550	6550	6550	0
232	20240619	170500	168883450	6550	6550	6550	6550	0
233	20240619	170400	168883450	6550	6550	6550	6550	0
234	20240619	170300	168883450	6550	6550	6550	6550	0
235	20240619	170200	168883450	6550	6550	6550	6550	0
236	20240619	170100	168883450	6550	6550	6550	6550	0
237	20240619	170000	168883450	6550	6550	6550	6550	0
238	20240619	165900	168883450	6550	6550	6550	6550	0
239	20240619	165800	168883450	6550	6550	6550	6550	0
240	20240619	165700	168883450	6550	6550	6550	6550	0
241	20240619	165600	168883450	6550	6550	6550	6550	0
242	20240619	165500	168883450	6550	6550	6550	6550	87
243	20240619	165400	168883450	6550	6550	6550	6550	0
244	20240619	165300	168883450	6550	6550	6550	6550	0
245	20240619	165200	168883450	6550	6550	6550	6550	0
246	20240619	165100	168883450	6550	6550	6550	6550	0
247	20240619	165000	168883450	6550	6550	6550	6550	0
248	20240619	164900	168883450	6550	6550	6550	6550	0
249	20240619	164800	168883450	6550	6550	6550	6550	0
250	20240619	164700	168883450	6550	6550	6550	6550	0
251	20240619	164600	168883450	6550	6550	6550	6550	0
252	20240619	164500	168883450	6550	6550	6550	6550	0
253	20240619	164400	168883450	6550	6550	6550	6550	0
254	20240619	164300	168883450	6550	6550	6550	6550	0
255	20240619	164200	168883450	6550	6550	6550	6550	0
256	20240619	164100	168883450	6550	6550	6550	6550	0
257	20240619	164000	168883450	6550	6550	6550	6550	0
258	20240619	163900	168883450	6550	6550	6550	6550	0
259	20240619	163800	168883450	6550	6550	6550	6550	0
260	20240619	163700	168883450	6550	6550	6550	6550	0
261	20240619	163600	168883450	6550	6550	6550	6550	0
262	20240619	163500	168883450	6550	6550	6550	6550	0
263	20240619	163400	168883450	6550	6550	6550	6550	0
264	20240619	163300	168883450	6550	6550	6550	6550	0
265	20240619	163200	168883450	6550	6550	6550	6550	0
266	20240619	163100	168883450	6550	6550	6550	6550	0
267	20240619	163000	168883450	6550	6550	6550	6550	0
268	20240619	162900	168883450	6550	6550	6550	6550	0
269	20240619	162800	168883450	6550	6550	6550	6550	0
270	20240619	162700	168883450	6550	6550	6550	6550	0
271	20240619	162600	168883450	6550	6550	6550	6550	0
272	20240619	162500	168883450	6550	6550	6550	6550	87
273	20240619	162400	168883450	6550	6550	6550	6550	0
274	20240619	162300	168883450	6550	6550	6550	6550	0
275	20240619	162200	168883450	6550	6550	6550	6550	0
276	20240619	162100	168883450	6550	6550	6550	6550	0
277	20240619	162000	168883450	6550	6550	6550	6550	0
278	20240619	161900	168883450	6550	6550	6550	6550	0
279	20240619	161800	168883450	6550	6550	6550	6550	0
280	20240619	161700	168883450	6550	6550	6550	6550	0
281	20240619	161600	168883450	6550	6550	6550	6550	0
282	20240619	161500	168883450	6550	6550	6550	6550	0
283	20240619	161400	168883450	6550	6550	6550	6550	0
284	20240619	161300	168883450	6550	6550	6550	6550	0
285	20240619	161200	168883450	6550	6550	6550	6550	0
286	20240619	161100	168883450	6550	6550	6550	6550	0
287	20240619	161000	168883450	6550	6550	6550	6550	0
288	20240619	160900	168883450	6550	6550	6550	6550	0
289	20240619	160800	168883450	6550	6550	6550	6550	0
290	20240619	160700	168883450	6550	6550	6550	6550	0
291	20240619	160600	168883450	6550	6550	6550	6550	0
292	20240619	160500	168883450	6550	6550	6550	6550	0
293	20240619	160400	168883450	6550	6550	6550	6550	0
294	20240619	160300	168883450	6550	6550	6550	6550	0
295	20240619	160200	168883450	6550	6550	6550	6550	0
296	20240619	160100	168883450	6550	6550	6550	6550	0
297	20240619	160000	168883450	6550	6550	6550	6550	0
298	20240619	155900	168883450	6550	6550	6550	6550	0
299	20240619	155800	168883450	6550	6550	6550	6550	0
300	20240619	155700	168883450	6550	6550	6550	6550	0
301	20240619	155600	168883450	6550	6550	6550	6550	0
302	20240619	155500	168883450	6550	6550	6550	6550	87
303	20240619	155400	168883450	6550	6550	6550	6550	0
304	20240619	155300	168883450	6550	6550	6550	6550	0
305	20240619	155200	168883450	6550	6550	6550	6550	0
306	20240619	155100	168883450	6550	6550	6550	6550	0
307	20240619	155000	168883450	6550	6550	6550	6550	0
308	20240619	154900	168883450	6550	6550	6550	6550	0
309	20240619	154800	168883450	6550	6550	6550	6550	0
310	20240619	154700	168883450	6550	6550	6550	6550	0
311	20240619	154600	168883450	6550	6550	6550	6550	0
312	20240619	154500	168883450	6550	6550	6550	6550	0
313	20240619	154400	168883450	6550	6550	6550	6550	0
314	20240619	154300	168883450	6550	6550	6550	6550	0
315	20240619	154200	168883450	6550	6550	6550	6550	0
316	20240619	154100	168883450	6550	6550	6550	6550	0
317	20240619	154000	168883450	6550	6550	6550	6550	0
318	20240619	153900	168883450	6550	6550	6550	6550	0
319	20240619	153800	168883450	6550	6550	6550	6550	0
320	20240619	153700	168883450	6550	6550	6550	6550	0
321	20240619	153600	168883450	6550	6550	6550	6550	0
322	20240619	153500	168883450	6550	6550	6550	6550	0
323	20240619	153400	168883450	6550	6550	6550	6550	0
324	20240619	153300	168883450	6550	6550	6550	6550	0
325	20240619	153200	168883450	6550	6550	6550	6550	0
326	20240619	153100	168883450	6550	6550	6550	6550	0
327	20240619	153000	168883450	6550	6550	6550	6550	87
328	20240619	152900	168313600	6550	6550	6550	6550	0
329	20240619	152800	168313600	6550	6550	6550	6550	0
330	20240619	152700	168313600	6550	6550	6550	6550	0
331	20240619	152600	168313600	6550	6550	6550	6550	0
332	20240619	152500	168313600	6550	6550	6550	6550	0
333	20240619	152400	168313600	6550	6550	6550	6550	0
334	20240619	152300	168313600	6550	6550	6550	6550	0
335	20240619	152200	168313600	6550	6550	6550	6550	0
336	20240619	152100	168313600	6550	6550	6550	6550	0
337	20240619	152000	168313600	6550	6550	6550	6550	0
338	20240619	151900	168313600	6550	6550	6550	6550	0
339	20240619	151800	168313600	6550	6550	6550	6550	60
340	20240619	151700	167920600	6550	6550	6550	6550	20
341	20240619	151600	167789600	6550	6500	6550	6500	75
342	20240619	151500	167302050	6510	6530	6550	6510	64
343	20240619	151400	166883380	6550	6550	6550	6550	0
344	20240619	151300	166883380	6550	6530	6550	6530	671
345	20240619	151200	162501730	6550	6550	6550	6550	0
346	20240619	151100	162501730	6550	6550	6550	6550	0
347	20240619	151000	162501730	6550	6550	6550	6550	0
348	20240619	150900	162501730	6550	6550	6550	6550	0
349	20240619	150800	162501730	6550	6550	6550	6550	1
350	20240619	150700	162495180	6530	6530	6530	6530	33
351	20240619	150600	162279690	6540	6540	6540	6540	0
352	20240619	150500	162279690	6540	6540	6540	6540	5
353	20240619	150400	162246990	6540	6540	6540	6540	0
354	20240619	150300	162246990	6540	6540	6540	6540	0
355	20240619	150200	162246990	6540	6510	6540	6510	63
356	20240619	150100	161835420	6540	6540	6540	6540	0
357	20240619	150000	161835420	6540	6540	6540	6540	23
358	20240619	145900	161685000	6540	6530	6540	6530	827
359	20240619	145800	156284680	6530	6530	6530	6530	0
360	20240619	145700	156284680	6530	6530	6530	6530	0
361	20240619	145600	156284680	6530	6530	6530	6530	3
362	20240619	145500	156265090	6530	6530	6530	6530	0
363	20240619	145400	156265090	6530	6530	6530	6530	5
364	20240619	145300	156232440	6530	6530	6530	6530	100
365	20240619	145200	155579440	6530	6530	6530	6530	0
366	20240619	145100	155579440	6530	6530	6530	6530	0
367	20240619	145000	155579440	6530	6530	6530	6530	37
368	20240619	144900	155337830	6540	6540	6540	6540	0
369	20240619	144800	155337830	6540	6540	6540	6540	51
370	20240619	144700	155004290	6540	6540	6540	6540	0
371	20240619	144600	155004290	6540	6540	6540	6540	0
372	20240619	144500	155004290	6540	6540	6540	6540	0
373	20240619	144400	155004290	6540	6540	6540	6540	0
374	20240619	144300	155004290	6540	6540	6540	6540	0
375	20240619	144200	155004290	6540	6540	6540	6540	0
376	20240619	144100	155004290	6540	6540	6540	6540	14
377	20240619	144000	154912730	6540	6540	6540	6540	46
378	20240619	143900	154611890	6540	6540	6540	6540	0
379	20240619	143800	154611890	6540	6540	6540	6540	46
380	20240619	143700	154311050	6530	6530	6530	6530	0
381	20240619	143600	154311050	6530	6540	6540	6530	49
382	20240619	143500	153990880	6540	6540	6540	6540	0
383	20240619	143400	153990880	6540	6540	6540	6540	0
384	20240619	143300	153990880	6540	6540	6540	6540	0
385	20240619	143200	153990880	6540	6540	6540	6540	46
386	20240619	143100	153690040	6540	6540	6540	6540	0
387	20240619	143000	153690040	6540	6540	6540	6540	49
388	20240619	142900	153369580	6550	6550	6550	6550	66
389	20240619	142800	152937280	6550	6550	6550	6550	50
390	20240619	142700	152609780	6550	6550	6550	6550	35
391	20240619	142600	152380530	6550	6550	6550	6550	43
392	20240619	142500	152098880	6550	6550	6550	6550	0
393	20240619	142400	152098880	6550	6550	6550	6550	0
394	20240619	142300	152098880	6550	6550	6550	6550	0
395	20240619	142200	152098880	6550	6550	6550	6550	0
396	20240619	142100	152098880	6550	6550	6550	6550	0
397	20240619	142000	152098880	6550	6550	6550	6550	5
398	20240619	141900	152066130	6550	6550	6550	6550	5
399	20240619	141800	152033380	6550	6550	6550	6550	0
400	20240619	141700	152033380	6550	6550	6550	6550	0
401	20240619	141600	152033380	6550	6550	6550	6550	23
402	20240619	141500	151882730	6550	6550	6550	6550	0
403	20240619	141400	151882730	6550	6550	6550	6550	0
404	20240619	141300	151882730	6550	6550	6550	6550	0
405	20240619	141200	151882730	6550	6550	6550	6550	12
406	20240619	141100	151804130	6550	6550	6550	6550	0
407	20240619	141000	151804130	6550	6550	6550	6550	0
408	20240619	140900	151804130	6550	6550	6550	6550	0
409	20240619	140800	151804130	6550	6550	6550	6550	0
410	20240619	140700	151804130	6550	6550	6550	6550	0
411	20240619	140600	151804130	6550	6550	6550	6550	15
412	20240619	140500	151705880	6550	6550	6550	6550	0
413	20240619	140400	151705880	6550	6550	6550	6550	0
414	20240619	140300	151705880	6550	6550	6550	6550	0
415	20240619	140200	151705880	6550	6550	6550	6550	0
416	20240619	140100	151705880	6550	6550	6550	6550	100
417	20240619	140000	151050880	6570	6570	6570	6570	0
418	20240619	135900	151050880	6570	6570	6570	6570	0
419	20240619	135800	151050880	6570	6570	6570	6570	0
420	20240619	135700	151050880	6570	6570	6570	6570	1
421	20240619	135600	151044310	6510	6550	6550	6510	200
422	20240619	135500	149737590	6580	6580	6580	6580	50
423	20240619	135400	149408590	6580	6580	6580	6580	1
424	20240619	135300	149402010	6590	6590	6590	6590	0
425	20240619	135200	149402010	6590	6590	6590	6590	0
426	20240619	135100	149402010	6590	6590	6590	6590	0
427	20240619	135000	149402010	6590	6590	6590	6590	0
428	20240619	134900	149402010	6590	6590	6590	6590	30
429	20240619	134800	149204310	6590	6590	6590	6590	1
430	20240619	134700	149197720	6590	6590	6590	6590	15
431	20240619	134600	149098870	6600	6600	6600	6600	0
432	20240619	134500	149098870	6600	6600	6600	6600	0
433	20240619	134400	149098870	6600	6550	6600	6550	6
434	20240619	134300	149059520	6550	6550	6550	6550	0
435	20240619	134200	149059520	6550	6550	6550	6550	8
436	20240619	134100	149007120	6540	6540	6540	6540	0
437	20240619	134000	149007120	6540	6540	6540	6540	3
438	20240619	133900	148987500	6530	6520	6530	6520	8
439	20240619	133800	148935300	6520	6520	6520	6520	0
440	20240619	133700	148935300	6520	6520	6520	6520	0
441	20240619	133600	148935300	6520	6520	6520	6520	0
442	20240619	133500	148935300	6520	6520	6520	6520	7
443	20240619	133400	148889660	6500	6500	6500	6500	0
444	20240619	133300	148889660	6500	6500	6500	6500	0
445	20240619	133200	148889660	6500	6500	6500	6500	0
446	20240619	133100	148889660	6500	6500	6500	6500	0
447	20240619	133000	148889660	6500	6500	6500	6500	0
448	20240619	132900	148889660	6500	6500	6500	6500	0
449	20240619	132800	148889660	6500	6510	6510	6500	102
450	20240619	132700	148226340	6530	6530	6530	6530	0
451	20240619	132600	148226340	6530	6530	6530	6530	0
452	20240619	132500	148226340	6530	6530	6530	6530	0
453	20240619	132400	148226340	6530	6530	6530	6530	0
454	20240619	132300	148226340	6530	6530	6530	6530	0
455	20240619	132200	148226340	6530	6530	6530	6530	0
456	20240619	132100	148226340	6530	6510	6530	6490	200
457	20240619	132000	146926500	6480	6480	6480	6480	0
458	20240619	131900	146926500	6480	6480	6480	6480	0
459	20240619	131800	146926500	6480	6490	6490	6480	37
460	20240619	131700	146686640	6550	6550	6550	6550	0
461	20240619	131600	146686640	6550	6550	6550	6550	0
462	20240619	131500	146686640	6550	6560	6560	6470	374
463	20240619	131400	144246500	6560	6560	6560	6560	2
464	20240619	131300	144233380	6550	6550	6550	6550	36
465	20240619	131200	143997580	6550	6550	6550	6550	4
466	20240619	131100	143971380	6570	6570	6570	6570	0
467	20240619	131000	143971380	6570	6570	6570	6570	0
468	20240619	130900	143971380	6570	6570	6570	6570	0
469	20240619	130800	143971380	6570	6570	6570	6570	0
470	20240619	130700	143971380	6570	6570	6570	6570	0
471	20240619	130600	143971380	6570	6510	6570	6450	1174
472	20240619	130500	136350180	6520	6520	6520	6520	0
473	20240619	130400	136350180	6520	6520	6520	6520	370
474	20240619	130300	133937780	6510	6570	6570	6510	153
475	20240619	130200	132940480	6570	6570	6570	6570	0
476	20240619	130100	132940480	6570	6570	6570	6570	0
477	20240619	130000	132940480	6570	6570	6570	6570	0
478	20240619	125900	132940480	6570	6570	6570	6570	0
479	20240619	125800	132940480	6570	6570	6570	6570	0
480	20240619	125700	132940480	6570	6570	6570	6570	0
481	20240619	125600	132940480	6570	6570	6570	6570	0
482	20240619	125500	132940480	6570	6570	6570	6570	0
483	20240619	125400	132940480	6570	6570	6570	6570	0
484	20240619	125300	132940480	6570	6570	6570	6570	0
485	20240619	125200	132940480	6570	6570	6570	6570	0
486	20240619	125100	132940480	6570	6570	6570	6570	0
487	20240619	125000	132940480	6570	6540	6570	6540	31
488	20240619	124900	132737710	6540	6540	6540	6540	0
489	20240619	124800	132737710	6540	6540	6540	6540	0
490	20240619	124700	132737710	6540	6540	6540	6520	350
491	20240619	124600	130451510	6540	6540	6540	6540	0
492	20240619	124500	130451510	6540	6530	6540	6530	2319
493	20240619	124400	115306900	6530	6530	6530	6530	0
494	20240619	124300	115306900	6530	6530	6530	6530	0
495	20240619	124200	115306900	6530	6530	6530	6530	40
496	20240619	124100	115045700	6530	6530	6530	6530	0
497	20240619	124000	115045700	6530	6530	6530	6530	0
498	20240619	123900	115045700	6530	6530	6530	6530	0
499	20240619	123800	115045700	6530	6530	6530	6530	19
500	20240619	123700	114921630	6540	6540	6540	6540	3
501	20240619	123600	114902010	6540	6530	6540	6530	121
502	20240619	123500	114111870	6530	6530	6530	6530	143
503	20240619	123400	113178080	6530	6530	6530	6530	0
504	20240619	123300	113178080	6530	6530	6530	6530	5
505	20240619	123200	113145430	6530	6530	6530	6530	0
506	20240619	123100	113145430	6530	6530	6530	6530	0
507	20240619	123000	113145430	6530	6530	6530	6530	105
508	20240619	122900	112459780	6530	6530	6530	6530	0
509	20240619	122800	112459780	6530	6530	6530	6530	20
510	20240619	122700	112329180	6530	6530	6530	6530	0
511	20240619	122600	112329180	6530	6530	6530	6530	1
512	20240619	122500	112322650	6530	6530	6530	6530	0
513	20240619	122400	112322650	6530	6500	6530	6500	66
514	20240619	122300	111893620	6520	6530	6530	6520	2
515	20240619	122200	111880570	6500	6500	6500	6500	0
516	20240619	122100	111880570	6500	6550	6550	6500	3490
517	20240619	122000	89178880	6550	6550	6550	6550	20
518	20240619	121900	89047880	6540	6550	6550	6540	29
519	20240619	121800	88858020	6550	6540	6550	6540	6
520	20240619	121700	88818770	6550	6550	6550	6550	10
521	20240619	121600	88753270	6550	6550	6550	6550	10
522	20240619	121500	88687770	6550	6550	6550	6550	1
523	20240619	121400	88681220	6550	6520	6550	6520	34
524	20240619	121300	88459510	6520	6520	6520	6520	0
525	20240619	121200	88459510	6520	6530	6540	6520	1005
526	20240619	121100	81904870	6530	6550	6550	6530	153
527	20240619	121000	80904930	6550	6550	6550	6550	0
528	20240619	120900	80904930	6550	6540	6550	6540	48
529	20240619	120800	80590550	6550	6560	6560	6540	116
530	20240619	120700	79830540	6560	6560	6560	6560	14
531	20240619	120600	79738700	6580	6580	6580	6580	1
532	20240619	120500	79732120	6570	6570	6570	6570	0
533	20240619	120400	79732120	6570	6600	6600	6570	534
534	20240619	120300	76222240	6600	6600	6600	6600	0
535	20240619	120200	76222240	6600	6600	6600	6600	20
536	20240619	120100	76090240	6620	6620	6620	6620	0
537	20240619	120000	76090240	6620	6620	6620	6620	0
538	20240619	115900	76090240	6620	6620	6620	6620	0
539	20240619	115800	76090240	6620	6620	6620	6620	0
540	20240619	115700	76090240	6620	6620	6620	6620	0
541	20240619	115600	76090240	6620	6620	6620	6620	0
542	20240619	115500	76090240	6620	6620	6620	6620	0
543	20240619	115400	76090240	6620	6620	6620	6620	100
544	20240619	115300	75428240	6620	6620	6620	6620	0
545	20240619	115200	75428240	6620	6620	6620	6620	0
546	20240619	115100	75428240	6620	6620	6620	6620	0
547	20240619	115000	75428240	6620	6620	6620	6620	0
548	20240619	114900	75428240	6620	6620	6620	6620	0
549	20240619	114800	75428240	6620	6620	6620	6620	0
550	20240619	114700	75428240	6620	6620	6620	6620	0
551	20240619	114600	75428240	6620	6620	6620	6620	0
552	20240619	114500	75428240	6620	6620	6620	6620	0
553	20240619	114400	75428240	6620	6620	6620	6620	0
554	20240619	114300	75428240	6620	6620	6620	6620	0
555	20240619	114200	75428240	6620	6620	6620	6620	0
556	20240619	114100	75428240	6620	6600	6620	6600	37
557	20240619	114000	75184020	6600	6600	6600	6600	0
558	20240619	113900	75184020	6600	6600	6600	6600	0
559	20240619	113800	75184020	6600	6600	6600	6600	0
560	20240619	113700	75184020	6600	6600	6600	6600	0
561	20240619	113600	75184020	6600	6600	6600	6600	0
562	20240619	113500	75184020	6600	6600	6600	6600	0
563	20240619	113400	75184020	6600	6600	6600	6600	380
564	20240619	113300	72676020	6620	6620	6620	6620	0
565	20240619	113200	72676020	6620	6620	6620	6620	0
566	20240619	113100	72676020	6620	6620	6620	6620	0
567	20240619	113000	72676020	6620	6620	6620	6620	0
568	20240619	112900	72676020	6620	6620	6620	6620	0
569	20240619	112800	72676020	6620	6620	6620	6620	0
570	20240619	112700	72676020	6620	6620	6620	6620	0
571	20240619	112600	72676020	6620	6620	6620	6620	0
572	20240619	112500	72676020	6620	6620	6620	6620	0
573	20240619	112400	72676020	6620	6620	6620	6620	0
574	20240619	112300	72676020	6620	6620	6620	6620	0
575	20240619	112200	72676020	6620	6620	6620	6620	0
576	20240619	112100	72676020	6620	6620	6620	6620	0
577	20240619	112000	72676020	6620	6600	6620	6600	4
578	20240619	111900	72649600	6600	6600	6600	6600	774
579	20240619	111800	67541200	6600	6590	6600	6590	249
580	20240619	111700	65897850	6600	6600	6600	6600	1
581	20240619	111600	65891250	6570	6570	6570	6570	0
582	20240619	111500	65891250	6570	6570	6570	6570	0
583	20240619	111400	65891250	6570	6570	6570	6570	0
584	20240619	111300	65891250	6570	6590	6590	6570	538
585	20240619	111200	62352450	6580	6580	6580	6580	0
586	20240619	111100	62352450	6580	6580	6580	6580	0
587	20240619	111000	62352450	6580	6580	6580	6580	0
588	20240619	110900	62352450	6580	6580	6580	6580	0
589	20240619	110800	62352450	6580	6580	6580	6580	0
590	20240619	110700	62352450	6580	6580	6580	6580	0
591	20240619	110600	62352450	6580	6620	6620	6580	49
592	20240619	110500	62029960	6600	6600	6600	6600	70
593	20240619	110400	61567960	6580	6580	6580	6580	11
594	20240619	110300	61495580	6600	6600	6600	6600	0
595	20240619	110200	61495580	6600	6600	6600	6600	0
596	20240619	110100	61495580	6600	6600	6600	6600	0
597	20240619	110000	61495580	6600	6600	6600	6600	1
598	20240619	105900	61488980	6600	6600	6600	6600	1
599	20240619	105800	61482380	6590	6590	6590	6590	0
600	20240619	105700	61482380	6590	6590	6590	6590	0
601	20240619	105600	61482380	6590	6590	6590	6590	4
602	20240619	105500	61456020	6590	6590	6590	6590	1
603	20240619	105400	61449430	6590	6590	6590	6590	0
604	20240619	105300	61449430	6590	6590	6590	6590	0
605	20240619	105200	61449430	6590	6590	6590	6590	1
606	20240619	105100	61442840	6590	6590	6590	6590	2
607	20240619	105000	61429660	6600	6600	6600	6600	1
608	20240619	104900	61423060	6590	6590	6590	6590	1
609	20240619	104800	61416470	6510	6570	6570	6510	630
610	20240619	104700	57294110	6620	6620	6620	6620	0
611	20240619	104600	57294110	6620	6620	6620	6620	0
612	20240619	104500	57294110	6620	6620	6620	6620	0
613	20240619	104400	57294110	6620	6620	6620	6620	1
614	20240619	104300	57287490	6570	6570	6570	6570	0
615	20240619	104200	57287490	6570	6570	6570	6570	0
616	20240619	104100	57287490	6570	6570	6570	6570	0
617	20240619	104000	57287490	6570	6600	6600	6570	69
618	20240619	103900	56832610	6610	6610	6610	6610	0
619	20240619	103800	56832610	6610	6610	6610	6610	2
620	20240619	103700	56819390	6620	6620	6620	6620	3
621	20240619	103600	56799530	6620	6620	6620	6620	0
622	20240619	103500	56799530	6620	6620	6620	6620	70
623	20240619	103400	56336130	6620	6620	6620	6620	1
624	20240619	103300	56329510	6550	6550	6550	6520	330
625	20240619	103200	54171500	6590	6590	6590	6590	10
626	20240619	103100	54105600	6620	6620	6620	6620	2
627	20240619	103000	54092360	6590	6590	6590	6590	0
628	20240619	102900	54092360	6590	6590	6590	6590	0
629	20240619	102800	54092360	6590	6590	6590	6590	0
630	20240619	102700	54092360	6590	6590	6590	6590	0
631	20240619	102600	54092360	6590	6590	6590	6590	0
632	20240619	102500	54092360	6590	6540	6590	6540	124
633	20240619	102400	53277600	6590	6590	6590	6590	1
634	20240619	102300	53271010	6590	6590	6590	6590	12
635	20240619	102200	53191930	6530	6600	6610	6530	1593
636	20240619	102100	42718850	6610	6610	6610	6610	1
637	20240619	102000	42712240	6600	6600	6600	6600	1
638	20240619	101900	42705640	6620	6620	6620	6620	1
639	20240619	101800	42699020	6600	6620	6620	6600	11
640	20240619	101700	42626390	6610	6610	6610	6610	5
641	20240619	101600	42593340	6620	6620	6620	6620	1
642	20240619	101500	42586720	6620	6620	6620	6620	0
643	20240619	101400	42586720	6620	6620	6620	6620	1
644	20240619	101300	42580100	6620	6620	6620	6620	0
645	20240619	101200	42580100	6620	6620	6620	6620	5
646	20240619	101100	42547000	6620	6620	6620	6620	5
647	20240619	101000	42513900	6620	6620	6620	6620	0
648	20240619	100900	42513900	6620	6600	6620	6600	211
649	20240619	100800	41121280	6620	6620	6620	6620	0
650	20240619	100700	41121280	6620	6620	6620	6620	3
651	20240619	100600	41101420	6620	6620	6620	6620	0
652	20240619	100500	41101420	6620	6620	6620	6620	6
653	20240619	100400	41061700	6590	6630	6630	6590	1030
654	20240619	100300	34258090	6630	6650	6650	6630	196
655	20240619	100200	32956260	6670	6670	6670	6670	0
656	20240619	100100	32956260	6670	6680	6680	6670	23
657	20240619	100000	32802630	6680	6680	6680	6680	0
658	20240619	095900	32802630	6680	6680	6680	6680	0
659	20240619	095800	32802630	6680	6680	6680	6680	0
660	20240619	095700	32802630	6680	6680	6680	6680	0
661	20240619	095600	32802630	6680	6680	6680	6680	0
662	20240619	095500	32802630	6680	6680	6680	6680	0
663	20240619	095400	32802630	6680	6680	6680	6680	0
664	20240619	095300	32802630	6680	6680	6680	6680	0
665	20240619	095200	32802630	6680	6680	6680	6680	0
666	20240619	095100	32802630	6680	6680	6680	6680	0
667	20240619	095000	32802630	6680	6680	6680	6680	0
668	20240619	094900	32802630	6680	6680	6680	6680	0
669	20240619	094800	32802630	6680	6680	6680	6680	0
670	20240619	094700	32802630	6680	6680	6680	6680	50
671	20240619	094600	32468630	6680	6680	6680	6680	0
672	20240619	094500	32468630	6680	6680	6680	6680	0
673	20240619	094400	32468630	6680	6680	6680	6680	0
674	20240619	094300	32468630	6680	6680	6680	6680	1
675	20240619	094200	32461950	6640	6640	6640	6640	0
676	20240619	094100	32461950	6640	6640	6640	6640	200
677	20240619	094000	31133950	6640	6640	6640	6640	0
678	20240619	093900	31133950	6640	6660	6660	6640	300
679	20240619	093800	29140780	6660	6670	6680	6660	347
680	20240619	093700	26829200	6670	6670	6670	6670	20
681	20240619	093600	26695800	6670	6670	6670	6670	17
682	20240619	093500	26582410	6670	6670	6670	6670	0
683	20240619	093400	26582410	6670	6670	6670	6670	3
684	20240619	093300	26562400	6670	6670	6670	6670	0
685	20240619	093200	26562400	6670	6670	6670	6670	0
686	20240619	093100	26562400	6670	6670	6670	6670	0
687	20240619	093000	26562400	6670	6670	6670	6670	0
688	20240619	092900	26562400	6670	6670	6670	6670	23
689	20240619	092800	26408990	6670	6670	6670	6670	1
690	20240619	092700	26402320	6650	6650	6650	6650	0
691	20240619	092600	26402320	6650	6650	6650	6650	0
692	20240619	092500	26402320	6650	6650	6650	6650	4
693	20240619	092400	26375720	6640	6640	6640	6640	0
694	20240619	092300	26375720	6640	6640	6640	6640	0
695	20240619	092200	26375720	6640	6640	6640	6640	300
696	20240619	092100	24383720	6640	6650	6650	6640	800
697	20240619	092000	19068120	6640	6690	6690	6640	1607
698	20240619	091900	8365230	6690	6690	6690	6690	0
699	20240619	091800	8365230	6690	6710	6710	6690	51
700	20240619	091700	8023980	6720	6720	6720	6720	2
701	20240619	091600	8010540	6730	6750	6770	6730	64
702	20240619	091500	7579620	6780	6780	6780	6780	0
703	20240619	091400	7579620	6780	6780	6780	6780	0
704	20240619	091300	7579620	6780	6780	6780	6780	25
705	20240619	091200	7410120	6780	6780	6780	6780	5
706	20240619	091100	7376220	6780	6780	6780	6780	0
707	20240619	091000	7376220	6780	6670	6780	6660	476
708	20240619	090900	4196630	6660	6660	6660	6660	0
709	20240619	090800	4196630	6660	6660	6660	6660	35
710	20240619	090700	3963530	6650	6650	6650	6650	300
711	20240619	090600	1968530	6650	6650	6650	6650	0
712	20240619	090500	1968530	6650	6650	6650	6650	69
713	20240619	090400	1509680	6680	6680	6680	6680	0
714	20240619	090300	1509680	6680	6680	6680	6680	5
715	20240619	090200	1476280	6680	6680	6680	6680	0
716	20240619	090100	1476280	6680	6680	6680	6680	0
717	20240619	090000	1476280	6680	6680	6680	6680	221