KissMeData/372910/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	211900	577315490	5560	5560	5560	5560	2192
3	20240618	211800	577315490	5560	5560	5560	5560	0
4	20240618	211700	577315490	5560	5560	5560	5560	0
5	20240618	211600	577315490	5560	5560	5560	5560	0
6	20240618	211500	577315490	5560	5560	5560	5560	0
7	20240618	211400	577315490	5560	5560	5560	5560	0
8	20240618	211300	577315490	5560	5560	5560	5560	0
9	20240618	211200	577315490	5560	5560	5560	5560	0
10	20240618	211100	577315490	5560	5560	5560	5560	0
11	20240618	211000	577315490	5560	5560	5560	5560	0
12	20240618	210900	577315490	5560	5560	5560	5560	0
13	20240618	210800	577315490	5560	5560	5560	5560	0
14	20240618	210700	577315490	5560	5560	5560	5560	0
15	20240618	210600	577315490	5560	5560	5560	5560	0
16	20240618	210500	577315490	5560	5560	5560	5560	0
17	20240618	210400	577315490	5560	5560	5560	5560	0
18	20240618	210300	577315490	5560	5560	5560	5560	0
19	20240618	210200	577315490	5560	5560	5560	5560	0
20	20240618	210100	577315490	5560	5560	5560	5560	0
21	20240618	210000	577315490	5560	5560	5560	5560	0
22	20240618	205900	577315490	5560	5560	5560	5560	0
23	20240618	205800	577315490	5560	5560	5560	5560	0
24	20240618	205700	577315490	5560	5560	5560	5560	0
25	20240618	205600	577315490	5560	5560	5560	5560	0
26	20240618	205500	577315490	5560	5560	5560	5560	0
27	20240618	205400	577315490	5560	5560	5560	5560	0
28	20240618	205300	577315490	5560	5560	5560	5560	0
29	20240618	205200	577315490	5560	5560	5560	5560	0
30	20240618	205100	577315490	5560	5560	5560	5560	0
31	20240618	205000	577315490	5560	5560	5560	5560	0
32	20240618	204900	577315490	5560	5560	5560	5560	2192
33	20240618	204800	577315490	5560	5560	5560	5560	0
34	20240618	204700	577315490	5560	5560	5560	5560	0
35	20240618	204600	577315490	5560	5560	5560	5560	0
36	20240618	204500	577315490	5560	5560	5560	5560	0
37	20240618	204400	577315490	5560	5560	5560	5560	0
38	20240618	204300	577315490	5560	5560	5560	5560	0
39	20240618	204200	577315490	5560	5560	5560	5560	0
40	20240618	204100	577315490	5560	5560	5560	5560	0
41	20240618	204000	577315490	5560	5560	5560	5560	0
42	20240618	203900	577315490	5560	5560	5560	5560	0
43	20240618	203800	577315490	5560	5560	5560	5560	0
44	20240618	203700	577315490	5560	5560	5560	5560	0
45	20240618	203600	577315490	5560	5560	5560	5560	0
46	20240618	203500	577315490	5560	5560	5560	5560	0
47	20240618	203400	577315490	5560	5560	5560	5560	0
48	20240618	203300	577315490	5560	5560	5560	5560	0
49	20240618	203200	577315490	5560	5560	5560	5560	0
50	20240618	203100	577315490	5560	5560	5560	5560	0
51	20240618	203000	577315490	5560	5560	5560	5560	0
52	20240618	202900	577315490	5560	5560	5560	5560	0
53	20240618	202800	577315490	5560	5560	5560	5560	0
54	20240618	202700	577315490	5560	5560	5560	5560	0
55	20240618	202600	577315490	5560	5560	5560	5560	0
56	20240618	202500	577315490	5560	5560	5560	5560	0
57	20240618	202400	577315490	5560	5560	5560	5560	0
58	20240618	202300	577315490	5560	5560	5560	5560	0
59	20240618	202200	577315490	5560	5560	5560	5560	0
60	20240618	202100	577315490	5560	5560	5560	5560	0
61	20240618	202000	577315490	5560	5560	5560	5560	0
62	20240618	201900	577315490	5560	5560	5560	5560	2192
63	20240618	201800	577315490	5560	5560	5560	5560	0
64	20240618	201700	577315490	5560	5560	5560	5560	0
65	20240618	201600	577315490	5560	5560	5560	5560	0
66	20240618	201500	577315490	5560	5560	5560	5560	0
67	20240618	201400	577315490	5560	5560	5560	5560	0
68	20240618	201300	577315490	5560	5560	5560	5560	0
69	20240618	201200	577315490	5560	5560	5560	5560	0
70	20240618	201100	577315490	5560	5560	5560	5560	0
71	20240618	201000	577315490	5560	5560	5560	5560	0
72	20240618	200900	577315490	5560	5560	5560	5560	0
73	20240618	200800	577315490	5560	5560	5560	5560	0
74	20240618	200700	577315490	5560	5560	5560	5560	0
75	20240618	200600	577315490	5560	5560	5560	5560	0
76	20240618	200500	577315490	5560	5560	5560	5560	0
77	20240618	200400	577315490	5560	5560	5560	5560	0
78	20240618	200300	577315490	5560	5560	5560	5560	0
79	20240618	200200	577315490	5560	5560	5560	5560	0
80	20240618	200100	577315490	5560	5560	5560	5560	0
81	20240618	200000	577315490	5560	5560	5560	5560	0
82	20240618	195900	577315490	5560	5560	5560	5560	0
83	20240618	195800	577315490	5560	5560	5560	5560	0
84	20240618	195700	577315490	5560	5560	5560	5560	0
85	20240618	195600	577315490	5560	5560	5560	5560	0
86	20240618	195500	577315490	5560	5560	5560	5560	0
87	20240618	195400	577315490	5560	5560	5560	5560	0
88	20240618	195300	577315490	5560	5560	5560	5560	0
89	20240618	195200	577315490	5560	5560	5560	5560	0
90	20240618	195100	577315490	5560	5560	5560	5560	0
91	20240618	195000	577315490	5560	5560	5560	5560	0
92	20240618	194900	577315490	5560	5560	5560	5560	2192
93	20240618	194800	577315490	5560	5560	5560	5560	0
94	20240618	194700	577315490	5560	5560	5560	5560	0
95	20240618	194600	577315490	5560	5560	5560	5560	0
96	20240618	194500	577315490	5560	5560	5560	5560	0
97	20240618	194400	577315490	5560	5560	5560	5560	0
98	20240618	194300	577315490	5560	5560	5560	5560	0
99	20240618	194200	577315490	5560	5560	5560	5560	0
100	20240618	194100	577315490	5560	5560	5560	5560	0
101	20240618	194000	577315490	5560	5560	5560	5560	0
102	20240618	193900	577315490	5560	5560	5560	5560	0
103	20240618	193800	577315490	5560	5560	5560	5560	0
104	20240618	193700	577315490	5560	5560	5560	5560	0
105	20240618	193600	577315490	5560	5560	5560	5560	0
106	20240618	193500	577315490	5560	5560	5560	5560	0
107	20240618	193400	577315490	5560	5560	5560	5560	0
108	20240618	193300	577315490	5560	5560	5560	5560	0
109	20240618	193200	577315490	5560	5560	5560	5560	0
110	20240618	193100	577315490	5560	5560	5560	5560	0
111	20240618	193000	577315490	5560	5560	5560	5560	0
112	20240618	192900	577315490	5560	5560	5560	5560	0
113	20240618	192800	577315490	5560	5560	5560	5560	0
114	20240618	192700	577315490	5560	5560	5560	5560	0
115	20240618	192600	577315490	5560	5560	5560	5560	0
116	20240618	192500	577315490	5560	5560	5560	5560	0
117	20240618	192400	577315490	5560	5560	5560	5560	0
118	20240618	192300	577315490	5560	5560	5560	5560	0
119	20240618	192200	577315490	5560	5560	5560	5560	0
120	20240618	192100	577315490	5560	5560	5560	5560	0
121	20240618	192000	577315490	5560	5560	5560	5560	0
122	20240618	191900	577315490	5560	5560	5560	5560	2192
123	20240618	191800	577315490	5560	5560	5560	5560	0
124	20240618	191700	577315490	5560	5560	5560	5560	0
125	20240618	191600	577315490	5560	5560	5560	5560	0
126	20240618	191500	577315490	5560	5560	5560	5560	0
127	20240618	191400	577315490	5560	5560	5560	5560	0
128	20240618	191300	577315490	5560	5560	5560	5560	0
129	20240618	191200	577315490	5560	5560	5560	5560	0
130	20240618	191100	577315490	5560	5560	5560	5560	0
131	20240618	191000	577315490	5560	5560	5560	5560	0
132	20240618	190900	577315490	5560	5560	5560	5560	0
133	20240618	190800	577315490	5560	5560	5560	5560	0
134	20240618	190700	577315490	5560	5560	5560	5560	0
135	20240618	190600	577315490	5560	5560	5560	5560	0
136	20240618	190500	577315490	5560	5560	5560	5560	0
137	20240618	190400	577315490	5560	5560	5560	5560	0
138	20240618	190300	577315490	5560	5560	5560	5560	0
139	20240618	190200	577315490	5560	5560	5560	5560	0
140	20240618	190100	577315490	5560	5560	5560	5560	0
141	20240618	190000	577315490	5560	5560	5560	5560	0
142	20240618	185900	577315490	5560	5560	5560	5560	0
143	20240618	185800	577315490	5560	5560	5560	5560	0
144	20240618	185700	577315490	5560	5560	5560	5560	0
145	20240618	185600	577315490	5560	5560	5560	5560	0
146	20240618	185500	577315490	5560	5560	5560	5560	0
147	20240618	185400	577315490	5560	5560	5560	5560	0
148	20240618	185300	577315490	5560	5560	5560	5560	0
149	20240618	185200	577315490	5560	5560	5560	5560	0
150	20240618	185100	577315490	5560	5560	5560	5560	0
151	20240618	185000	577315490	5560	5560	5560	5560	0
152	20240618	184900	577315490	5560	5560	5560	5560	2192
153	20240618	184800	577315490	5560	5560	5560	5560	0
154	20240618	184700	577315490	5560	5560	5560	5560	0
155	20240618	184600	577315490	5560	5560	5560	5560	0
156	20240618	184500	577315490	5560	5560	5560	5560	0
157	20240618	184400	577315490	5560	5560	5560	5560	0
158	20240618	184300	577315490	5560	5560	5560	5560	0
159	20240618	184200	577315490	5560	5560	5560	5560	0
160	20240618	184100	577315490	5560	5560	5560	5560	0
161	20240618	184000	577315490	5560	5560	5560	5560	0
162	20240618	183900	577315490	5560	5560	5560	5560	0
163	20240618	183800	577315490	5560	5560	5560	5560	0
164	20240618	183700	577315490	5560	5560	5560	5560	0
165	20240618	183600	577315490	5560	5560	5560	5560	0
166	20240618	183500	577315490	5560	5560	5560	5560	0
167	20240618	183400	577315490	5560	5560	5560	5560	0
168	20240618	183300	577315490	5560	5560	5560	5560	0
169	20240618	183200	577315490	5560	5560	5560	5560	0
170	20240618	183100	577315490	5560	5560	5560	5560	0
171	20240618	183000	577315490	5560	5560	5560	5560	0
172	20240618	182900	577315490	5560	5560	5560	5560	0
173	20240618	182800	577315490	5560	5560	5560	5560	0
174	20240618	182700	577315490	5560	5560	5560	5560	0
175	20240618	182600	577315490	5560	5560	5560	5560	0
176	20240618	182500	577315490	5560	5560	5560	5560	0
177	20240618	182400	577315490	5560	5560	5560	5560	0
178	20240618	182300	577315490	5560	5560	5560	5560	0
179	20240618	182200	577315490	5560	5560	5560	5560	0
180	20240618	182100	577315490	5560	5560	5560	5560	0
181	20240618	182000	577315490	5560	5560	5560	5560	0
182	20240618	181900	577315490	5560	5560	5560	5560	2192
183	20240618	181800	577315490	5560	5560	5560	5560	0
184	20240618	181700	577315490	5560	5560	5560	5560	0
185	20240618	181600	577315490	5560	5560	5560	5560	0
186	20240618	181500	577315490	5560	5560	5560	5560	0
187	20240618	181400	577315490	5560	5560	5560	5560	0
188	20240618	181300	577315490	5560	5560	5560	5560	0
189	20240618	181200	577315490	5560	5560	5560	5560	0
190	20240618	181100	577315490	5560	5560	5560	5560	0
191	20240618	181000	577315490	5560	5560	5560	5560	0
192	20240618	180900	577315490	5560	5560	5560	5560	0
193	20240618	180800	577315490	5560	5560	5560	5560	0
194	20240618	180700	577315490	5560	5560	5560	5560	0
195	20240618	180600	577315490	5560	5560	5560	5560	0
196	20240618	180500	577315490	5560	5560	5560	5560	0
197	20240618	180400	577315490	5560	5560	5560	5560	0
198	20240618	180300	577315490	5560	5560	5560	5560	0
199	20240618	180200	577315490	5560	5560	5560	5560	0
200	20240618	180100	577315490	5560	5560	5560	5560	0
201	20240618	180000	577315490	5560	5560	5560	5560	0
202	20240618	175900	577315490	5560	5560	5560	5560	0
203	20240618	175800	577315490	5560	5560	5560	5560	0
204	20240618	175700	577315490	5560	5560	5560	5560	0
205	20240618	175600	577315490	5560	5560	5560	5560	0
206	20240618	175500	577315490	5560	5560	5560	5560	0
207	20240618	175400	577315490	5560	5560	5560	5560	0
208	20240618	175300	577315490	5560	5560	5560	5560	0
209	20240618	175200	577315490	5560	5560	5560	5560	0
210	20240618	175100	577315490	5560	5560	5560	5560	0
211	20240618	175000	577315490	5560	5560	5560	5560	0
212	20240618	174900	577315490	5560	5560	5560	5560	2192
213	20240618	174800	577315490	5560	5560	5560	5560	0
214	20240618	174700	577315490	5560	5560	5560	5560	0
215	20240618	174600	577315490	5560	5560	5560	5560	0
216	20240618	174500	577315490	5560	5560	5560	5560	0
217	20240618	174400	577315490	5560	5560	5560	5560	0
218	20240618	174300	577315490	5560	5560	5560	5560	0
219	20240618	174200	577315490	5560	5560	5560	5560	0
220	20240618	174100	577315490	5560	5560	5560	5560	0
221	20240618	174000	577315490	5560	5560	5560	5560	0
222	20240618	173900	577315490	5560	5560	5560	5560	0
223	20240618	173800	577315490	5560	5560	5560	5560	0
224	20240618	173700	577315490	5560	5560	5560	5560	0
225	20240618	173600	577315490	5560	5560	5560	5560	0
226	20240618	173500	577315490	5560	5560	5560	5560	0
227	20240618	173400	577315490	5560	5560	5560	5560	0
228	20240618	173300	577315490	5560	5560	5560	5560	0
229	20240618	173200	577315490	5560	5560	5560	5560	0
230	20240618	173100	577315490	5560	5560	5560	5560	0
231	20240618	173000	577315490	5560	5560	5560	5560	0
232	20240618	172900	577315490	5560	5560	5560	5560	0
233	20240618	172800	577315490	5560	5560	5560	5560	0
234	20240618	172700	577315490	5560	5560	5560	5560	0
235	20240618	172600	577315490	5560	5560	5560	5560	0
236	20240618	172500	577315490	5560	5560	5560	5560	0
237	20240618	172400	577315490	5560	5560	5560	5560	0
238	20240618	172300	577315490	5560	5560	5560	5560	0
239	20240618	172200	577315490	5560	5560	5560	5560	0
240	20240618	172100	577315490	5560	5560	5560	5560	0
241	20240618	172000	577315490	5560	5560	5560	5560	0
242	20240618	171900	577315490	5560	5560	5560	5560	2192
243	20240618	171800	577315490	5560	5560	5560	5560	0
244	20240618	171700	577315490	5560	5560	5560	5560	0
245	20240618	171600	577315490	5560	5560	5560	5560	0
246	20240618	171500	577315490	5560	5560	5560	5560	0
247	20240618	171400	577315490	5560	5560	5560	5560	0
248	20240618	171300	577315490	5560	5560	5560	5560	0
249	20240618	171200	577315490	5560	5560	5560	5560	0
250	20240618	171100	577315490	5560	5560	5560	5560	0
251	20240618	171000	577315490	5560	5560	5560	5560	0
252	20240618	170900	577315490	5560	5560	5560	5560	0
253	20240618	170800	577315490	5560	5560	5560	5560	0
254	20240618	170700	577315490	5560	5560	5560	5560	0
255	20240618	170600	577315490	5560	5560	5560	5560	0
256	20240618	170500	577315490	5560	5560	5560	5560	0
257	20240618	170400	577315490	5560	5560	5560	5560	0
258	20240618	170300	577315490	5560	5560	5560	5560	0
259	20240618	170200	577315490	5560	5560	5560	5560	0
260	20240618	170100	577315490	5560	5560	5560	5560	0
261	20240618	170000	577315490	5560	5560	5560	5560	0
262	20240618	165900	577315490	5560	5560	5560	5560	0
263	20240618	165800	577315490	5560	5560	5560	5560	0
264	20240618	165700	577315490	5560	5560	5560	5560	0
265	20240618	165600	577315490	5560	5560	5560	5560	0
266	20240618	165500	577315490	5560	5560	5560	5560	0
267	20240618	165400	577315490	5560	5560	5560	5560	0
268	20240618	165300	577315490	5560	5560	5560	5560	0
269	20240618	165200	577315490	5560	5560	5560	5560	0
270	20240618	165100	577315490	5560	5560	5560	5560	0
271	20240618	165000	577315490	5560	5560	5560	5560	0
272	20240618	164900	577315490	5560	5560	5560	5560	2192
273	20240618	164800	577315490	5560	5560	5560	5560	0
274	20240618	164700	577315490	5560	5560	5560	5560	0
275	20240618	164600	577315490	5560	5560	5560	5560	0
276	20240618	164500	577315490	5560	5560	5560	5560	0
277	20240618	164400	577315490	5560	5560	5560	5560	0
278	20240618	164300	577315490	5560	5560	5560	5560	0
279	20240618	164200	577315490	5560	5560	5560	5560	0
280	20240618	164100	577315490	5560	5560	5560	5560	0
281	20240618	164000	577315490	5560	5560	5560	5560	0
282	20240618	163900	577315490	5560	5560	5560	5560	0
283	20240618	163800	577315490	5560	5560	5560	5560	0
284	20240618	163700	577315490	5560	5560	5560	5560	0
285	20240618	163600	577315490	5560	5560	5560	5560	0
286	20240618	163500	577315490	5560	5560	5560	5560	0
287	20240618	163400	577315490	5560	5560	5560	5560	0
288	20240618	163300	577315490	5560	5560	5560	5560	0
289	20240618	163200	577315490	5560	5560	5560	5560	0
290	20240618	163100	577315490	5560	5560	5560	5560	0
291	20240618	163000	577315490	5560	5560	5560	5560	0
292	20240618	162900	577315490	5560	5560	5560	5560	0
293	20240618	162800	577315490	5560	5560	5560	5560	0
294	20240618	162700	577315490	5560	5560	5560	5560	0
295	20240618	162600	577315490	5560	5560	5560	5560	0
296	20240618	162500	577315490	5560	5560	5560	5560	0
297	20240618	162400	577315490	5560	5560	5560	5560	0
298	20240618	162300	577315490	5560	5560	5560	5560	0
299	20240618	162200	577315490	5560	5560	5560	5560	0
300	20240618	162100	577315490	5560	5560	5560	5560	0
301	20240618	162000	577315490	5560	5560	5560	5560	0
302	20240618	161900	577315490	5560	5560	5560	5560	2192
303	20240618	161800	577315490	5560	5560	5560	5560	0
304	20240618	161700	577315490	5560	5560	5560	5560	0
305	20240618	161600	577315490	5560	5560	5560	5560	0
306	20240618	161500	577315490	5560	5560	5560	5560	0
307	20240618	161400	577315490	5560	5560	5560	5560	0
308	20240618	161300	577315490	5560	5560	5560	5560	0
309	20240618	161200	577315490	5560	5560	5560	5560	0
310	20240618	161100	577315490	5560	5560	5560	5560	0
311	20240618	161000	577315490	5560	5560	5560	5560	0
312	20240618	160900	577315490	5560	5560	5560	5560	0
313	20240618	160800	577315490	5560	5560	5560	5560	0
314	20240618	160700	577315490	5560	5560	5560	5560	0
315	20240618	160600	577315490	5560	5560	5560	5560	0
316	20240618	160500	577315490	5560	5560	5560	5560	0
317	20240618	160400	577315490	5560	5560	5560	5560	0
318	20240618	160300	577315490	5560	5560	5560	5560	0
319	20240618	160200	577315490	5560	5560	5560	5560	0
320	20240618	160100	577315490	5560	5560	5560	5560	0
321	20240618	160000	577315490	5560	5560	5560	5560	0
322	20240618	155900	577315490	5560	5560	5560	5560	0
323	20240618	155800	577315490	5560	5560	5560	5560	0
324	20240618	155700	577315490	5560	5560	5560	5560	0
325	20240618	155600	577315490	5560	5560	5560	5560	0
326	20240618	155500	577315490	5560	5560	5560	5560	0
327	20240618	155400	577315490	5560	5560	5560	5560	0
328	20240618	155300	577315490	5560	5560	5560	5560	0
329	20240618	155200	577315490	5560	5560	5560	5560	0
330	20240618	155100	577315490	5560	5560	5560	5560	0
331	20240618	155000	577315490	5560	5560	5560	5560	0
332	20240618	154900	577315490	5560	5560	5560	5560	2192
333	20240618	154800	577315490	5560	5560	5560	5560	0
334	20240618	154700	577315490	5560	5560	5560	5560	0
335	20240618	154600	577315490	5560	5560	5560	5560	0
336	20240618	154500	577315490	5560	5560	5560	5560	0
337	20240618	154400	577315490	5560	5560	5560	5560	0
338	20240618	154300	577315490	5560	5560	5560	5560	0
339	20240618	154200	577315490	5560	5560	5560	5560	0
340	20240618	154100	577315490	5560	5560	5560	5560	0
341	20240618	154000	577315490	5560	5560	5560	5560	0
342	20240618	153900	577315490	5560	5560	5560	5560	0
343	20240618	153800	577315490	5560	5560	5560	5560	0
344	20240618	153700	577315490	5560	5560	5560	5560	0
345	20240618	153600	577315490	5560	5560	5560	5560	0
346	20240618	153500	577315490	5560	5560	5560	5560	0
347	20240618	153400	577315490	5560	5560	5560	5560	0
348	20240618	153300	577315490	5560	5560	5560	5560	0
349	20240618	153200	577315490	5560	5560	5560	5560	0
350	20240618	153100	577315490	5560	5560	5560	5560	0
351	20240618	153000	577315490	5560	5560	5560	5560	2192
352	20240618	152900	565127970	5570	5570	5570	5570	0
353	20240618	152800	565127970	5570	5570	5570	5570	0
354	20240618	152700	565127970	5570	5570	5570	5570	0
355	20240618	152600	565127970	5570	5570	5570	5570	0
356	20240618	152500	565127970	5570	5570	5570	5570	0
357	20240618	152400	565127970	5570	5570	5570	5570	0
358	20240618	152300	565127970	5570	5570	5570	5570	0
359	20240618	152200	565127970	5570	5570	5570	5570	0
360	20240618	152100	565127970	5570	5570	5570	5570	0
361	20240618	152000	565127970	5570	5570	5570	5570	0
362	20240618	151900	565127970	5570	5580	5580	5570	783
363	20240618	151800	560766650	5580	5580	5580	5580	120
364	20240618	151700	560097050	5580	5580	5580	5580	10
365	20240618	151600	560041250	5580	5580	5580	5580	11
366	20240618	151500	559979870	5580	5580	5580	5580	0
367	20240618	151400	559979870	5580	5580	5580	5580	2
368	20240618	151300	559968710	5580	5580	5580	5580	15
369	20240618	151200	559885010	5580	5590	5590	5580	588
370	20240618	151100	556603910	5600	5600	5600	5600	61
371	20240618	151000	556262310	5600	5600	5600	5600	1
372	20240618	150900	556256710	5570	5590	5590	5570	550
373	20240618	150800	553193190	5600	5590	5600	5590	828
374	20240618	150700	548559610	5590	5570	5590	5570	60
375	20240618	150600	548225290	5590	5590	5590	5590	1
376	20240618	150500	548219700	5570	5580	5580	5570	3008
377	20240618	150400	531449050	5580	5580	5580	5580	50
378	20240618	150300	531170050	5590	5590	5590	5590	50
379	20240618	150200	530890550	5590	5590	5590	5590	1
380	20240618	150100	530884960	5580	5580	5580	5580	5
381	20240618	150000	530857060	5590	5590	5590	5590	0
382	20240618	145900	530857060	5590	5590	5590	5590	0
383	20240618	145800	530857060	5590	5590	5590	5590	0
384	20240618	145700	530857060	5590	5580	5590	5580	159
385	20240618	145600	529969830	5580	5580	5580	5580	0
386	20240618	145500	529969830	5580	5580	5580	5580	52
387	20240618	145400	529679670	5580	5580	5580	5580	124
388	20240618	145300	528987750	5580	5580	5580	5580	0
389	20240618	145200	528987750	5580	5580	5580	5580	6
390	20240618	145100	528954270	5590	5590	5590	5590	0
391	20240618	145000	528954270	5590	5590	5590	5590	100
392	20240618	144900	528395270	5570	5570	5570	5570	0
393	20240618	144800	528395270	5570	5570	5570	5570	0
394	20240618	144700	528395270	5570	5570	5570	5570	0
395	20240618	144600	528395270	5570	5570	5570	5570	0
396	20240618	144500	528395270	5570	5570	5570	5570	0
397	20240618	144400	528395270	5570	5570	5570	5570	10
398	20240618	144300	528339570	5570	5570	5570	5570	1
399	20240618	144200	528334000	5600	5600	5600	5600	0
400	20240618	144100	528334000	5600	5600	5600	5600	0
401	20240618	144000	528334000	5600	5580	5600	5580	1000
402	20240618	143900	522736340	5570	5570	5570	5570	0
403	20240618	143800	522736340	5570	5570	5570	5570	0
404	20240618	143700	522736340	5570	5570	5570	5570	0
405	20240618	143600	522736340	5570	5570	5570	5570	0
406	20240618	143500	522736340	5570	5570	5570	5570	501
407	20240618	143400	519945770	5590	5590	5590	5590	0
408	20240618	143300	519945770	5590	5590	5590	5590	0
409	20240618	143200	519945770	5590	5590	5590	5590	0
410	20240618	143100	519945770	5590	5590	5590	5590	0
411	20240618	143000	519945770	5590	5590	5590	5590	0
412	20240618	142900	519945770	5590	5590	5590	5590	0
413	20240618	142800	519945770	5590	5590	5590	5590	0
414	20240618	142700	519945770	5590	5590	5590	5590	0
415	20240618	142600	519945770	5590	5590	5590	5590	10
416	20240618	142500	519889870	5590	5590	5590	5590	403
417	20240618	142400	517637100	5590	5590	5590	5590	0
418	20240618	142300	517637100	5590	5580	5590	5580	402
419	20240618	142200	515389930	5590	5590	5590	5590	0
420	20240618	142100	515389930	5590	5590	5590	5590	0
421	20240618	142000	515389930	5590	5590	5590	5590	0
422	20240618	141900	515389930	5590	5590	5590	5590	0
423	20240618	141800	515389930	5590	5590	5590	5590	2
424	20240618	141700	515378750	5560	5560	5560	5560	15
425	20240618	141600	515295350	5590	5590	5590	5590	400
426	20240618	141500	513059350	5590	5590	5590	5590	0
427	20240618	141400	513059350	5590	5590	5590	5590	0
428	20240618	141300	513059350	5590	5590	5590	5590	68
429	20240618	141200	512679230	5590	5590	5590	5590	25
430	20240618	141100	512539480	5600	5560	5600	5560	126
431	20240618	141000	511838850	5560	5560	5560	5560	0
432	20240618	140900	511838850	5560	5570	5600	5560	608
433	20240618	140800	508458260	5600	5570	5600	5570	601
434	20240618	140700	505110660	5590	5590	5590	5590	0
435	20240618	140600	505110660	5590	5590	5590	5590	430
436	20240618	140500	502706960	5600	5600	5600	5600	0
437	20240618	140400	502706960	5600	5600	5600	5600	0
438	20240618	140300	502706960	5600	5600	5600	5600	0
439	20240618	140200	502706960	5600	5600	5600	5600	0
440	20240618	140100	502706960	5600	5600	5600	5600	0
441	20240618	140000	502706960	5600	5600	5600	5600	0
442	20240618	135900	502706960	5600	5600	5600	5600	0
443	20240618	135800	502706960	5600	5600	5600	5600	0
444	20240618	135700	502706960	5600	5600	5600	5600	0
445	20240618	135600	502706960	5600	5580	5600	5580	1000
446	20240618	135500	497117030	5580	5580	5580	5580	0
447	20240618	135400	497117030	5580	5570	5580	5570	500
448	20240618	135300	494327160	5590	5590	5590	5590	1
449	20240618	135200	494321570	5590	5590	5590	5590	0
450	20240618	135100	494321570	5590	5580	5590	5580	2
451	20240618	135000	494310400	5570	5570	5570	5570	82
452	20240618	134900	493853660	5570	5580	5580	5570	1402
453	20240618	134800	486039520	5590	5590	5590	5590	0
454	20240618	134700	486039520	5590	5590	5590	5590	0
455	20240618	134600	486039520	5590	5590	5590	5590	0
456	20240618	134500	486039520	5590	5570	5590	5570	200
457	20240618	134400	484922160	5560	5560	5560	5560	0
458	20240618	134300	484922160	5560	5560	5560	5560	68
459	20240618	134200	484544080	5560	5560	5560	5560	13
460	20240618	134100	484471800	5560	5560	5560	5560	0
461	20240618	134000	484471800	5560	5560	5560	5560	2000
462	20240618	133900	473351800	5560	5570	5570	5560	177
463	20240618	133800	472366600	5570	5570	5570	5570	748
464	20240618	133700	468200240	5570	5570	5570	5570	101
465	20240618	133600	467637670	5570	5570	5570	5570	0
466	20240618	133500	467637670	5570	5580	5580	5570	100
467	20240618	133400	467080640	5590	5590	5590	5590	0
468	20240618	133300	467080640	5590	5590	5590	5590	0
469	20240618	133200	467080640	5590	5590	5590	5590	0
470	20240618	133100	467080640	5590	5590	5590	5590	0
471	20240618	133000	467080640	5590	5590	5590	5590	0
472	20240618	132900	467080640	5590	5580	5590	5580	17
473	20240618	132800	466985660	5580	5580	5580	5580	6
474	20240618	132700	466952180	5560	5570	5570	5560	200
475	20240618	132600	465838590	5580	5580	5580	5580	0
476	20240618	132500	465838590	5580	5580	5580	5580	0
477	20240618	132400	465838590	5580	5580	5580	5580	1
478	20240618	132300	465833010	5590	5570	5590	5570	501
479	20240618	132200	463042420	5590	5590	5590	5590	0
480	20240618	132100	463042420	5590	5590	5590	5570	3
481	20240618	132000	463025670	5570	5590	5590	5570	282
482	20240618	131900	461454820	5600	5600	5600	5600	2
483	20240618	131800	461443620	5600	5600	5600	5600	0
484	20240618	131700	461443620	5600	5600	5600	5600	2
485	20240618	131600	461432420	5600	5600	5600	5600	0
486	20240618	131500	461432420	5600	5600	5600	5600	0
487	20240618	131400	461432420	5600	5600	5600	5600	0
488	20240618	131300	461432420	5600	5590	5600	5590	300
489	20240618	131200	459753900	5590	5580	5590	5570	361
490	20240618	131100	457741370	5580	5580	5580	5580	76
491	20240618	131000	457317290	5590	5590	5590	5590	1
492	20240618	130900	457311700	5570	5600	5600	5570	87
493	20240618	130800	456827080	5570	5590	5600	5570	248
494	20240618	130700	455443080	5590	5570	5590	5570	50
495	20240618	130600	455164360	5590	5590	5590	5590	2
496	20240618	130500	455153180	5570	5570	5570	5570	482
497	20240618	130400	452468440	5570	5570	5570	5570	4
498	20240618	130300	452446160	5580	5580	5580	5580	103
499	20240618	130200	451871420	5590	5590	5590	5590	1
500	20240618	130100	451865830	5580	5570	5580	5570	231
501	20240618	130000	450577160	5580	5580	5580	5580	7
502	20240618	125900	450538100	5580	5580	5580	5580	5
503	20240618	125800	450510200	5580	5580	5580	5570	49
504	20240618	125700	450237250	5570	5570	5570	5570	106
505	20240618	125600	449646830	5570	5570	5570	5570	21
506	20240618	125500	449529860	5580	5580	5580	5580	0
507	20240618	125400	449529860	5580	5580	5580	5580	1
508	20240618	125300	449524280	5570	5570	5580	5570	422
509	20240618	125200	447173730	5580	5580	5590	5580	138
510	20240618	125100	446403680	5590	5590	5590	5590	0
511	20240618	125000	446403680	5590	5590	5590	5590	1
512	20240618	124900	446398090	5580	5580	5580	5580	0
513	20240618	124800	446398090	5580	5580	5580	5580	0
514	20240618	124700	446398090	5580	5580	5580	5580	0
515	20240618	124600	446398090	5580	5590	5590	5580	478
516	20240618	124500	443729850	5590	5590	5590	5590	0
517	20240618	124400	443729850	5590	5590	5590	5590	0
518	20240618	124300	443729850	5590	5590	5590	5590	0
519	20240618	124200	443729850	5590	5590	5590	5590	0
520	20240618	124100	443729850	5590	5590	5590	5590	0
521	20240618	124000	443729850	5590	5590	5590	5590	0
522	20240618	123900	443729850	5590	5590	5590	5590	78
523	20240618	123800	443293830	5590	5590	5590	5590	94
524	20240618	123700	442768370	5580	5580	5580	5580	18
525	20240618	123600	442667930	5580	5580	5580	5580	0
526	20240618	123500	442667930	5580	5580	5580	5580	31
527	20240618	123400	442494950	5580	5580	5580	5580	45
528	20240618	123300	442243850	5580	5580	5580	5580	10
529	20240618	123200	442188050	5580	5580	5580	5580	82
530	20240618	123100	441730490	5580	5580	5580	5580	10
531	20240618	123000	441674690	5580	5580	5580	5580	100
532	20240618	122900	441116690	5580	5580	5580	5580	8
533	20240618	122800	441072050	5580	5580	5580	5580	4
534	20240618	122700	441049730	5580	5580	5580	5580	30
535	20240618	122600	440882330	5580	5580	5580	5580	351
536	20240618	122500	438923750	5580	5580	5580	5570	2158
537	20240618	122400	426892110	5570	5570	5570	5570	0
538	20240618	122300	426892110	5570	5570	5570	5570	0
539	20240618	122200	426892110	5570	5570	5570	5570	200
540	20240618	122100	425778110	5580	5580	5580	5580	306
541	20240618	122000	424070630	5580	5580	5580	5580	1
542	20240618	121900	424065050	5570	5580	5580	5570	192
543	20240618	121800	422994690	5570	5570	5570	5570	400
544	20240618	121700	420766690	5560	5560	5560	5560	0
545	20240618	121600	420766690	5560	5560	5560	5560	10
546	20240618	121500	420711090	5560	5560	5560	5560	0
547	20240618	121400	420711090	5560	5560	5560	5560	0
548	20240618	121300	420711090	5560	5560	5560	5560	459
549	20240618	121200	418159050	5560	5560	5560	5560	0
550	20240618	121100	418159050	5560	5560	5560	5560	200
551	20240618	121000	417047050	5550	5540	5550	5540	187
552	20240618	120900	416011060	5540	5540	5540	5540	92
553	20240618	120800	415501380	5540	5540	5540	5540	698
554	20240618	120700	411634460	5550	5550	5550	5550	338
555	20240618	120600	409758560	5560	5560	5560	5560	4
556	20240618	120500	409736320	5560	5550	5560	5550	15
557	20240618	120400	409653050	5560	5560	5560	5560	10
558	20240618	120300	409597450	5560	5560	5560	5560	70
559	20240618	120200	409208250	5560	5560	5560	5560	1
560	20240618	120100	409202690	5550	5550	5550	5550	0
561	20240618	120000	409202690	5550	5550	5550	5550	7
562	20240618	115900	409163840	5550	5550	5550	5550	1
563	20240618	115800	409158290	5560	5560	5560	5560	0
564	20240618	115700	409158290	5560	5560	5560	5560	0
565	20240618	115600	409158290	5560	5560	5560	5560	0
566	20240618	115500	409158290	5560	5540	5560	5540	3
567	20240618	115400	409141630	5560	5550	5560	5550	5
568	20240618	115300	409113840	5540	5540	5540	5540	500
569	20240618	115200	406343840	5540	5540	5540	5540	0
570	20240618	115100	406343840	5540	5540	5540	5540	724
571	20240618	115000	402332880	5550	5550	5550	5550	404
572	20240618	114900	400090680	5560	5560	5560	5560	16
573	20240618	114800	400001720	5560	5560	5560	5560	17
574	20240618	114700	399907200	5570	5570	5570	5570	0
575	20240618	114600	399907200	5570	5570	5570	5570	0
576	20240618	114500	399907200	5570	5570	5570	5570	0
577	20240618	114400	399907200	5570	5570	5570	5570	44
578	20240618	114300	399662120	5570	5570	5570	5570	799
579	20240618	114200	395211690	5580	5580	5580	5580	0
580	20240618	114100	395211690	5580	5560	5580	5560	209
581	20240618	114000	394047570	5570	5570	5570	5570	200
582	20240618	113900	392933570	5570	5570	5570	5570	210
583	20240618	113800	391763870	5570	5580	5580	5570	109
584	20240618	113700	391156730	5580	5570	5580	5570	101
585	20240618	113600	390594150	5550	5550	5550	5550	238
586	20240618	113500	389273250	5550	5550	5550	5550	1100
587	20240618	113400	383168250	5540	5540	5540	5540	0
588	20240618	113300	383168250	5540	5540	5540	5540	19
589	20240618	113200	383062990	5550	5550	5550	5550	3
590	20240618	113100	383046340	5540	5540	5540	5540	135
591	20240618	113000	382298440	5550	5550	5550	5550	160
592	20240618	112900	381410440	5550	5550	5550	5550	10
593	20240618	112800	381354940	5560	5560	5560	5560	1
594	20240618	112700	381349380	5550	5550	5550	5550	89
595	20240618	112600	380855430	5560	5560	5560	5560	0
596	20240618	112500	380855430	5560	5560	5560	5560	0
597	20240618	112400	380855430	5560	5560	5560	5560	0
598	20240618	112300	380855430	5560	5560	5560	5560	0
599	20240618	112200	380855430	5560	5560	5560	5560	0
600	20240618	112100	380855430	5560	5560	5560	5560	0
601	20240618	112000	380855430	5560	5550	5560	5550	1001
602	20240618	111900	375299870	5540	5550	5550	5540	1312
603	20240618	111800	368019390	5550	5550	5550	5550	0
604	20240618	111700	368019390	5550	5550	5550	5550	12
605	20240618	111600	367952790	5540	5540	5540	5540	0
606	20240618	111500	367952790	5540	5560	5560	5540	2174
607	20240618	111400	355900180	5560	5560	5560	5560	0
608	20240618	111300	355900180	5560	5560	5560	5560	0
609	20240618	111200	355900180	5560	5570	5570	5560	9
610	20240618	111100	355850130	5590	5590	5590	5590	11
611	20240618	111000	355788640	5590	5580	5590	5580	6
612	20240618	110900	355755110	5560	5560	5560	5560	0
613	20240618	110800	355755110	5560	5560	5560	5560	0
614	20240618	110700	355755110	5560	5560	5560	5560	930
615	20240618	110600	350584310	5560	5560	5560	5560	69
616	20240618	110500	350200670	5560	5560	5560	5560	1100
617	20240618	110400	344084670	5550	5560	5560	5550	279
618	20240618	110300	342535870	5570	5570	5570	5570	1
619	20240618	110200	342530300	5570	5570	5570	5570	0
620	20240618	110100	342530300	5570	5570	5570	5560	1300
621	20240618	110000	335292300	5580	5570	5580	5570	500
622	20240618	105900	332502310	5580	5580	5580	5580	0
623	20240618	105800	332502310	5580	5580	5580	5580	0
624	20240618	105700	332502310	5580	5580	5580	5580	0
625	20240618	105600	332502310	5580	5580	5580	5580	0
626	20240618	105500	332502310	5580	5580	5580	5580	500
627	20240618	105400	329712310	5570	5570	5570	5570	0
628	20240618	105300	329712310	5570	5570	5570	5570	0
629	20240618	105200	329712310	5570	5560	5570	5560	19
630	20240618	105100	329606560	5570	5570	5570	5570	898
631	20240618	105000	324604700	5570	5570	5570	5570	0
632	20240618	104900	324604700	5570	5570	5570	5570	3
633	20240618	104800	324587990	5580	5580	5580	5580	0
634	20240618	104700	324587990	5580	5580	5580	5580	200
635	20240618	104600	323471990	5580	5580	5580	5580	50
636	20240618	104500	323192990	5570	5570	5570	5570	0
637	20240618	104400	323192990	5570	5570	5570	5570	0
638	20240618	104300	323192990	5570	5570	5570	5570	8
639	20240618	104200	323148430	5570	5570	5570	5570	2
640	20240618	104100	323137290	5590	5590	5590	5590	6
641	20240618	104000	323103750	5590	5580	5590	5580	6
642	20240618	103900	323070220	5550	5550	5550	5550	0
643	20240618	103800	323070220	5550	5570	5570	5550	805
644	20240618	103700	318599560	5560	5560	5560	5560	0
645	20240618	103600	318599560	5560	5560	5560	5560	174
646	20240618	103500	317632120	5570	5580	5580	5570	202
647	20240618	103400	316506920	5580	5580	5580	5570	28
648	20240618	103300	316350820	5570	5570	5570	5570	0
649	20240618	103200	316350820	5570	5570	5570	5570	0
650	20240618	103100	316350820	5570	5570	5570	5570	0
651	20240618	103000	316350820	5570	5570	5570	5570	0
652	20240618	102900	316350820	5570	5570	5570	5570	0
653	20240618	102800	316350820	5570	5570	5570	5570	0
654	20240618	102700	316350820	5570	5570	5570	5570	0
655	20240618	102600	316350820	5570	5570	5570	5570	100
656	20240618	102500	315793820	5570	5570	5570	5570	210
657	20240618	102400	314624120	5570	5570	5570	5570	101
658	20240618	102300	314061550	5580	5580	5580	5580	0
659	20240618	102200	314061550	5580	5580	5580	5560	561
660	20240618	102100	310942170	5590	5570	5590	5570	5
661	20240618	102000	310914240	5550	5550	5550	5550	0
662	20240618	101900	310914240	5550	5550	5550	5550	0
663	20240618	101800	310914240	5550	5550	5550	5550	0
664	20240618	101700	310914240	5550	5560	5560	5550	4050
665	20240618	101600	288434130	5570	5570	5570	5570	100
666	20240618	101500	287877130	5570	5570	5570	5570	203
667	20240618	101400	286746420	5570	5570	5570	5570	85
668	20240618	101300	286272970	5590	5590	5590	5590	3
669	20240618	101200	286256200	5590	5580	5590	5570	119
670	20240618	101100	285592330	5590	5590	5590	5590	0
671	20240618	101000	285592330	5590	5590	5590	5590	0
672	20240618	100900	285592330	5590	5590	5590	5590	0
673	20240618	100800	285592330	5590	5590	5590	5590	180
674	20240618	100700	284586130	5590	5590	5590	5590	0
675	20240618	100600	284586130	5590	5560	5590	5560	14
676	20240618	100500	284508260	5590	5570	5590	5560	798
677	20240618	100400	280071270	5570	5590	5590	5560	1225
678	20240618	100300	273255750	5590	5580	5590	5580	20
679	20240618	100200	273144050	5590	5590	5590	5570	105
680	20240618	100100	272557140	5590	5590	5590	5590	1
681	20240618	100000	272551550	5590	5580	5590	5560	1002
682	20240618	095900	266975830	5590	5580	5590	5580	143
683	20240618	095800	266177870	5580	5580	5580	5580	45
684	20240618	095700	265926770	5580	5580	5580	5580	6
685	20240618	095600	265893290	5580	5590	5590	5580	101
686	20240618	095500	265329700	5580	5580	5580	5580	0
687	20240618	095400	265329700	5580	5580	5580	5580	25
688	20240618	095300	265190200	5590	5570	5590	5560	162
689	20240618	095200	264288780	5590	5560	5590	5560	15
690	20240618	095100	264205160	5550	5570	5570	5550	1501
691	20240618	095000	255860900	5560	5560	5560	5560	0
692	20240618	094900	255860900	5560	5590	5590	5560	116
693	20240618	094800	255215790	5560	5560	5560	5560	107
694	20240618	094700	254620870	5560	5580	5580	5560	900
695	20240618	094600	249611720	5590	5590	5590	5590	20
696	20240618	094500	249499920	5600	5600	5600	5600	2
697	20240618	094400	249488720	5570	5570	5570	5570	0
698	20240618	094300	249488720	5570	5570	5570	5570	900
699	20240618	094200	244475720	5560	5560	5560	5560	0
700	20240618	094100	244475720	5560	5590	5590	5560	3405
701	20240618	094000	225523760	5580	5580	5580	5580	0
702	20240618	093900	225523760	5580	5580	5580	5580	197
703	20240618	093800	224424500	5580	5590	5590	5570	1093
704	20240618	093700	218329160	5580	5590	5590	5580	147
705	20240618	093600	217507900	5580	5580	5580	5580	7
706	20240618	093500	217468840	5580	5610	5610	5580	330
707	20240618	093400	215627140	5610	5580	5610	5580	316
708	20240618	093300	213863710	5570	5570	5570	5570	0
709	20240618	093200	213863710	5570	5590	5590	5570	1272
710	20240618	093100	206770420	5610	5590	5610	5590	251
711	20240618	093000	205367310	5610	5580	5610	5580	2
712	20240618	092900	205356120	5600	5600	5600	5600	1000
713	20240618	092800	199756120	5580	5570	5580	5560	1048
714	20240618	092700	193909030	5570	5570	5570	5560	924
715	20240618	092600	188763600	5580	5580	5580	5580	437
716	20240618	092500	186325140	5580	5580	5580	5580	106
717	20240618	092400	185733660	5580	5580	5580	5580	141
718	20240618	092300	184946880	5590	5580	5590	5580	1056
719	20240618	092200	179054350	5590	5610	5610	5590	2209
720	20240618	092100	166695540	5610	5600	5630	5600	5619
721	20240618	092000	135219110	5600	5610	5610	5600	5736
722	20240618	091900	103095220	5610	5620	5620	5610	362
723	20240618	091800	101063520	5630	5630	5630	5620	532
724	20240618	091700	98071780	5620	5630	5630	5620	1397
725	20240618	091600	90212310	5620	5630	5630	5620	168
726	20240618	091500	89268130	5630	5630	5630	5630	556
727	20240618	091400	86137850	5630	5630	5630	5620	1317
728	20240618	091300	78727040	5630	5640	5640	5630	904
729	20240618	091200	73637450	5630	5640	5640	5630	5003
730	20240618	091100	45469260	5640	5640	5640	5640	168
731	20240618	091000	44521740	5640	5650	5650	5640	410
732	20240618	090900	42209240	5660	5660	5660	5660	100
733	20240618	090800	41643240	5650	5650	5650	5650	100
734	20240618	090700	41078240	5650	5650	5650	5650	22
735	20240618	090600	40953940	5650	5650	5650	5650	1
736	20240618	090500	40948290	5650	5650	5650	5650	3
737	20240618	090400	40931340	5650	5650	5650	5650	40
738	20240618	090300	40705340	5640	5640	5640	5640	0
739	20240618	090200	40705340	5640	5640	5640	5640	362
740	20240618	090100	38663660	5610	5660	5660	5610	6513
741	20240618	090000	2034100	5690	5660	5690	5660	356