KissMeData/413640/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	212600	619085400	9850	9850	9850	9850	2620
3	20240618	212500	619085400	9850	9850	9850	9850	0
4	20240618	212400	619085400	9850	9850	9850	9850	0
5	20240618	212300	619085400	9850	9850	9850	9850	0
6	20240618	212200	619085400	9850	9850	9850	9850	0
7	20240618	212100	619085400	9850	9850	9850	9850	0
8	20240618	212000	619085400	9850	9850	9850	9850	0
9	20240618	211900	619085400	9850	9850	9850	9850	0
10	20240618	211800	619085400	9850	9850	9850	9850	0
11	20240618	211700	619085400	9850	9850	9850	9850	0
12	20240618	211600	619085400	9850	9850	9850	9850	0
13	20240618	211500	619085400	9850	9850	9850	9850	0
14	20240618	211400	619085400	9850	9850	9850	9850	0
15	20240618	211300	619085400	9850	9850	9850	9850	0
16	20240618	211200	619085400	9850	9850	9850	9850	0
17	20240618	211100	619085400	9850	9850	9850	9850	0
18	20240618	211000	619085400	9850	9850	9850	9850	0
19	20240618	210900	619085400	9850	9850	9850	9850	0
20	20240618	210800	619085400	9850	9850	9850	9850	0
21	20240618	210700	619085400	9850	9850	9850	9850	0
22	20240618	210600	619085400	9850	9850	9850	9850	0
23	20240618	210500	619085400	9850	9850	9850	9850	0
24	20240618	210400	619085400	9850	9850	9850	9850	0
25	20240618	210300	619085400	9850	9850	9850	9850	0
26	20240618	210200	619085400	9850	9850	9850	9850	0
27	20240618	210100	619085400	9850	9850	9850	9850	0
28	20240618	210000	619085400	9850	9850	9850	9850	0
29	20240618	205900	619085400	9850	9850	9850	9850	0
30	20240618	205800	619085400	9850	9850	9850	9850	0
31	20240618	205700	619085400	9850	9850	9850	9850	0
32	20240618	205600	619085400	9850	9850	9850	9850	2620
33	20240618	205500	619085400	9850	9850	9850	9850	0
34	20240618	205400	619085400	9850	9850	9850	9850	0
35	20240618	205300	619085400	9850	9850	9850	9850	0
36	20240618	205200	619085400	9850	9850	9850	9850	0
37	20240618	205100	619085400	9850	9850	9850	9850	0
38	20240618	205000	619085400	9850	9850	9850	9850	0
39	20240618	204900	619085400	9850	9850	9850	9850	0
40	20240618	204800	619085400	9850	9850	9850	9850	0
41	20240618	204700	619085400	9850	9850	9850	9850	0
42	20240618	204600	619085400	9850	9850	9850	9850	0
43	20240618	204500	619085400	9850	9850	9850	9850	0
44	20240618	204400	619085400	9850	9850	9850	9850	0
45	20240618	204300	619085400	9850	9850	9850	9850	0
46	20240618	204200	619085400	9850	9850	9850	9850	0
47	20240618	204100	619085400	9850	9850	9850	9850	0
48	20240618	204000	619085400	9850	9850	9850	9850	0
49	20240618	203900	619085400	9850	9850	9850	9850	0
50	20240618	203800	619085400	9850	9850	9850	9850	0
51	20240618	203700	619085400	9850	9850	9850	9850	0
52	20240618	203600	619085400	9850	9850	9850	9850	0
53	20240618	203500	619085400	9850	9850	9850	9850	0
54	20240618	203400	619085400	9850	9850	9850	9850	0
55	20240618	203300	619085400	9850	9850	9850	9850	0
56	20240618	203200	619085400	9850	9850	9850	9850	0
57	20240618	203100	619085400	9850	9850	9850	9850	0
58	20240618	203000	619085400	9850	9850	9850	9850	0
59	20240618	202900	619085400	9850	9850	9850	9850	0
60	20240618	202800	619085400	9850	9850	9850	9850	0
61	20240618	202700	619085400	9850	9850	9850	9850	0
62	20240618	202600	619085400	9850	9850	9850	9850	2620
63	20240618	202500	619085400	9850	9850	9850	9850	0
64	20240618	202400	619085400	9850	9850	9850	9850	0
65	20240618	202300	619085400	9850	9850	9850	9850	0
66	20240618	202200	619085400	9850	9850	9850	9850	0
67	20240618	202100	619085400	9850	9850	9850	9850	0
68	20240618	202000	619085400	9850	9850	9850	9850	0
69	20240618	201900	619085400	9850	9850	9850	9850	0
70	20240618	201800	619085400	9850	9850	9850	9850	0
71	20240618	201700	619085400	9850	9850	9850	9850	0
72	20240618	201600	619085400	9850	9850	9850	9850	0
73	20240618	201500	619085400	9850	9850	9850	9850	0
74	20240618	201400	619085400	9850	9850	9850	9850	0
75	20240618	201300	619085400	9850	9850	9850	9850	0
76	20240618	201200	619085400	9850	9850	9850	9850	0
77	20240618	201100	619085400	9850	9850	9850	9850	0
78	20240618	201000	619085400	9850	9850	9850	9850	0
79	20240618	200900	619085400	9850	9850	9850	9850	0
80	20240618	200800	619085400	9850	9850	9850	9850	0
81	20240618	200700	619085400	9850	9850	9850	9850	0
82	20240618	200600	619085400	9850	9850	9850	9850	0
83	20240618	200500	619085400	9850	9850	9850	9850	0
84	20240618	200400	619085400	9850	9850	9850	9850	0
85	20240618	200300	619085400	9850	9850	9850	9850	0
86	20240618	200200	619085400	9850	9850	9850	9850	0
87	20240618	200100	619085400	9850	9850	9850	9850	0
88	20240618	200000	619085400	9850	9850	9850	9850	0
89	20240618	195900	619085400	9850	9850	9850	9850	0
90	20240618	195800	619085400	9850	9850	9850	9850	0
91	20240618	195700	619085400	9850	9850	9850	9850	0
92	20240618	195600	619085400	9850	9850	9850	9850	2620
93	20240618	195500	619085400	9850	9850	9850	9850	0
94	20240618	195400	619085400	9850	9850	9850	9850	0
95	20240618	195300	619085400	9850	9850	9850	9850	0
96	20240618	195200	619085400	9850	9850	9850	9850	0
97	20240618	195100	619085400	9850	9850	9850	9850	0
98	20240618	195000	619085400	9850	9850	9850	9850	0
99	20240618	194900	619085400	9850	9850	9850	9850	0
100	20240618	194800	619085400	9850	9850	9850	9850	0
101	20240618	194700	619085400	9850	9850	9850	9850	0
102	20240618	194600	619085400	9850	9850	9850	9850	0
103	20240618	194500	619085400	9850	9850	9850	9850	0
104	20240618	194400	619085400	9850	9850	9850	9850	0
105	20240618	194300	619085400	9850	9850	9850	9850	0
106	20240618	194200	619085400	9850	9850	9850	9850	0
107	20240618	194100	619085400	9850	9850	9850	9850	0
108	20240618	194000	619085400	9850	9850	9850	9850	0
109	20240618	193900	619085400	9850	9850	9850	9850	0
110	20240618	193800	619085400	9850	9850	9850	9850	0
111	20240618	193700	619085400	9850	9850	9850	9850	0
112	20240618	193600	619085400	9850	9850	9850	9850	0
113	20240618	193500	619085400	9850	9850	9850	9850	0
114	20240618	193400	619085400	9850	9850	9850	9850	0
115	20240618	193300	619085400	9850	9850	9850	9850	0
116	20240618	193200	619085400	9850	9850	9850	9850	0
117	20240618	193100	619085400	9850	9850	9850	9850	0
118	20240618	193000	619085400	9850	9850	9850	9850	0
119	20240618	192900	619085400	9850	9850	9850	9850	0
120	20240618	192800	619085400	9850	9850	9850	9850	0
121	20240618	192700	619085400	9850	9850	9850	9850	0
122	20240618	192600	619085400	9850	9850	9850	9850	2620
123	20240618	192500	619085400	9850	9850	9850	9850	0
124	20240618	192400	619085400	9850	9850	9850	9850	0
125	20240618	192300	619085400	9850	9850	9850	9850	0
126	20240618	192200	619085400	9850	9850	9850	9850	0
127	20240618	192100	619085400	9850	9850	9850	9850	0
128	20240618	192000	619085400	9850	9850	9850	9850	0
129	20240618	191900	619085400	9850	9850	9850	9850	0
130	20240618	191800	619085400	9850	9850	9850	9850	0
131	20240618	191700	619085400	9850	9850	9850	9850	0
132	20240618	191600	619085400	9850	9850	9850	9850	0
133	20240618	191500	619085400	9850	9850	9850	9850	0
134	20240618	191400	619085400	9850	9850	9850	9850	0
135	20240618	191300	619085400	9850	9850	9850	9850	0
136	20240618	191200	619085400	9850	9850	9850	9850	0
137	20240618	191100	619085400	9850	9850	9850	9850	0
138	20240618	191000	619085400	9850	9850	9850	9850	0
139	20240618	190900	619085400	9850	9850	9850	9850	0
140	20240618	190800	619085400	9850	9850	9850	9850	0
141	20240618	190700	619085400	9850	9850	9850	9850	0
142	20240618	190600	619085400	9850	9850	9850	9850	0
143	20240618	190500	619085400	9850	9850	9850	9850	0
144	20240618	190400	619085400	9850	9850	9850	9850	0
145	20240618	190300	619085400	9850	9850	9850	9850	0
146	20240618	190200	619085400	9850	9850	9850	9850	0
147	20240618	190100	619085400	9850	9850	9850	9850	0
148	20240618	190000	619085400	9850	9850	9850	9850	0
149	20240618	185900	619085400	9850	9850	9850	9850	0
150	20240618	185800	619085400	9850	9850	9850	9850	0
151	20240618	185700	619085400	9850	9850	9850	9850	0
152	20240618	185600	619085400	9850	9850	9850	9850	2620
153	20240618	185500	619085400	9850	9850	9850	9850	0
154	20240618	185400	619085400	9850	9850	9850	9850	0
155	20240618	185300	619085400	9850	9850	9850	9850	0
156	20240618	185200	619085400	9850	9850	9850	9850	0
157	20240618	185100	619085400	9850	9850	9850	9850	0
158	20240618	185000	619085400	9850	9850	9850	9850	0
159	20240618	184900	619085400	9850	9850	9850	9850	0
160	20240618	184800	619085400	9850	9850	9850	9850	0
161	20240618	184700	619085400	9850	9850	9850	9850	0
162	20240618	184600	619085400	9850	9850	9850	9850	0
163	20240618	184500	619085400	9850	9850	9850	9850	0
164	20240618	184400	619085400	9850	9850	9850	9850	0
165	20240618	184300	619085400	9850	9850	9850	9850	0
166	20240618	184200	619085400	9850	9850	9850	9850	0
167	20240618	184100	619085400	9850	9850	9850	9850	0
168	20240618	184000	619085400	9850	9850	9850	9850	0
169	20240618	183900	619085400	9850	9850	9850	9850	0
170	20240618	183800	619085400	9850	9850	9850	9850	0
171	20240618	183700	619085400	9850	9850	9850	9850	0
172	20240618	183600	619085400	9850	9850	9850	9850	0
173	20240618	183500	619085400	9850	9850	9850	9850	0
174	20240618	183400	619085400	9850	9850	9850	9850	0
175	20240618	183300	619085400	9850	9850	9850	9850	0
176	20240618	183200	619085400	9850	9850	9850	9850	0
177	20240618	183100	619085400	9850	9850	9850	9850	0
178	20240618	183000	619085400	9850	9850	9850	9850	0
179	20240618	182900	619085400	9850	9850	9850	9850	0
180	20240618	182800	619085400	9850	9850	9850	9850	0
181	20240618	182700	619085400	9850	9850	9850	9850	0
182	20240618	182600	619085400	9850	9850	9850	9850	2620
183	20240618	182500	619085400	9850	9850	9850	9850	0
184	20240618	182400	619085400	9850	9850	9850	9850	0
185	20240618	182300	619085400	9850	9850	9850	9850	0
186	20240618	182200	619085400	9850	9850	9850	9850	0
187	20240618	182100	619085400	9850	9850	9850	9850	0
188	20240618	182000	619085400	9850	9850	9850	9850	0
189	20240618	181900	619085400	9850	9850	9850	9850	0
190	20240618	181800	619085400	9850	9850	9850	9850	0
191	20240618	181700	619085400	9850	9850	9850	9850	0
192	20240618	181600	619085400	9850	9850	9850	9850	0
193	20240618	181500	619085400	9850	9850	9850	9850	0
194	20240618	181400	619085400	9850	9850	9850	9850	0
195	20240618	181300	619085400	9850	9850	9850	9850	0
196	20240618	181200	619085400	9850	9850	9850	9850	0
197	20240618	181100	619085400	9850	9850	9850	9850	0
198	20240618	181000	619085400	9850	9850	9850	9850	0
199	20240618	180900	619085400	9850	9850	9850	9850	0
200	20240618	180800	619085400	9850	9850	9850	9850	0
201	20240618	180700	619085400	9850	9850	9850	9850	0
202	20240618	180600	619085400	9850	9850	9850	9850	0
203	20240618	180500	619085400	9850	9850	9850	9850	0
204	20240618	180400	619085400	9850	9850	9850	9850	0
205	20240618	180300	619085400	9850	9850	9850	9850	0
206	20240618	180200	619085400	9850	9850	9850	9850	0
207	20240618	180100	619085400	9850	9850	9850	9850	0
208	20240618	180000	619085400	9850	9850	9850	9850	0
209	20240618	175900	619085400	9850	9850	9850	9850	0
210	20240618	175800	619085400	9850	9850	9850	9850	0
211	20240618	175700	619085400	9850	9850	9850	9850	0
212	20240618	175600	619085400	9850	9850	9850	9850	2620
213	20240618	175500	619085400	9850	9850	9850	9850	0
214	20240618	175400	619085400	9850	9850	9850	9850	0
215	20240618	175300	619085400	9850	9850	9850	9850	0
216	20240618	175200	619085400	9850	9850	9850	9850	0
217	20240618	175100	619085400	9850	9850	9850	9850	0
218	20240618	175000	619085400	9850	9850	9850	9850	0
219	20240618	174900	619085400	9850	9850	9850	9850	0
220	20240618	174800	619085400	9850	9850	9850	9850	0
221	20240618	174700	619085400	9850	9850	9850	9850	0
222	20240618	174600	619085400	9850	9850	9850	9850	0
223	20240618	174500	619085400	9850	9850	9850	9850	0
224	20240618	174400	619085400	9850	9850	9850	9850	0
225	20240618	174300	619085400	9850	9850	9850	9850	0
226	20240618	174200	619085400	9850	9850	9850	9850	0
227	20240618	174100	619085400	9850	9850	9850	9850	0
228	20240618	174000	619085400	9850	9850	9850	9850	0
229	20240618	173900	619085400	9850	9850	9850	9850	0
230	20240618	173800	619085400	9850	9850	9850	9850	0
231	20240618	173700	619085400	9850	9850	9850	9850	0
232	20240618	173600	619085400	9850	9850	9850	9850	0
233	20240618	173500	619085400	9850	9850	9850	9850	0
234	20240618	173400	619085400	9850	9850	9850	9850	0
235	20240618	173300	619085400	9850	9850	9850	9850	0
236	20240618	173200	619085400	9850	9850	9850	9850	0
237	20240618	173100	619085400	9850	9850	9850	9850	0
238	20240618	173000	619085400	9850	9850	9850	9850	0
239	20240618	172900	619085400	9850	9850	9850	9850	0
240	20240618	172800	619085400	9850	9850	9850	9850	0
241	20240618	172700	619085400	9850	9850	9850	9850	0
242	20240618	172600	619085400	9850	9850	9850	9850	2620
243	20240618	172500	619085400	9850	9850	9850	9850	0
244	20240618	172400	619085400	9850	9850	9850	9850	0
245	20240618	172300	619085400	9850	9850	9850	9850	0
246	20240618	172200	619085400	9850	9850	9850	9850	0
247	20240618	172100	619085400	9850	9850	9850	9850	0
248	20240618	172000	619085400	9850	9850	9850	9850	0
249	20240618	171900	619085400	9850	9850	9850	9850	0
250	20240618	171800	619085400	9850	9850	9850	9850	0
251	20240618	171700	619085400	9850	9850	9850	9850	0
252	20240618	171600	619085400	9850	9850	9850	9850	0
253	20240618	171500	619085400	9850	9850	9850	9850	0
254	20240618	171400	619085400	9850	9850	9850	9850	0
255	20240618	171300	619085400	9850	9850	9850	9850	0
256	20240618	171200	619085400	9850	9850	9850	9850	0
257	20240618	171100	619085400	9850	9850	9850	9850	0
258	20240618	171000	619085400	9850	9850	9850	9850	0
259	20240618	170900	619085400	9850	9850	9850	9850	0
260	20240618	170800	619085400	9850	9850	9850	9850	0
261	20240618	170700	619085400	9850	9850	9850	9850	0
262	20240618	170600	619085400	9850	9850	9850	9850	0
263	20240618	170500	619085400	9850	9850	9850	9850	0
264	20240618	170400	619085400	9850	9850	9850	9850	0
265	20240618	170300	619085400	9850	9850	9850	9850	0
266	20240618	170200	619085400	9850	9850	9850	9850	0
267	20240618	170100	619085400	9850	9850	9850	9850	0
268	20240618	170000	619085400	9850	9850	9850	9850	0
269	20240618	165900	619085400	9850	9850	9850	9850	0
270	20240618	165800	619085400	9850	9850	9850	9850	0
271	20240618	165700	619085400	9850	9850	9850	9850	0
272	20240618	165600	619085400	9850	9850	9850	9850	2620
273	20240618	165500	619085400	9850	9850	9850	9850	0
274	20240618	165400	619085400	9850	9850	9850	9850	0
275	20240618	165300	619085400	9850	9850	9850	9850	0
276	20240618	165200	619085400	9850	9850	9850	9850	0
277	20240618	165100	619085400	9850	9850	9850	9850	0
278	20240618	165000	619085400	9850	9850	9850	9850	0
279	20240618	164900	619085400	9850	9850	9850	9850	0
280	20240618	164800	619085400	9850	9850	9850	9850	0
281	20240618	164700	619085400	9850	9850	9850	9850	0
282	20240618	164600	619085400	9850	9850	9850	9850	0
283	20240618	164500	619085400	9850	9850	9850	9850	0
284	20240618	164400	619085400	9850	9850	9850	9850	0
285	20240618	164300	619085400	9850	9850	9850	9850	0
286	20240618	164200	619085400	9850	9850	9850	9850	0
287	20240618	164100	619085400	9850	9850	9850	9850	0
288	20240618	164000	619085400	9850	9850	9850	9850	0
289	20240618	163900	619085400	9850	9850	9850	9850	0
290	20240618	163800	619085400	9850	9850	9850	9850	0
291	20240618	163700	619085400	9850	9850	9850	9850	0
292	20240618	163600	619085400	9850	9850	9850	9850	0
293	20240618	163500	619085400	9850	9850	9850	9850	0
294	20240618	163400	619085400	9850	9850	9850	9850	0
295	20240618	163300	619085400	9850	9850	9850	9850	0
296	20240618	163200	619085400	9850	9850	9850	9850	0
297	20240618	163100	619085400	9850	9850	9850	9850	0
298	20240618	163000	619085400	9850	9850	9850	9850	0
299	20240618	162900	619085400	9850	9850	9850	9850	0
300	20240618	162800	619085400	9850	9850	9850	9850	0
301	20240618	162700	619085400	9850	9850	9850	9850	0
302	20240618	162600	619085400	9850	9850	9850	9850	2620
303	20240618	162500	619085400	9850	9850	9850	9850	0
304	20240618	162400	619085400	9850	9850	9850	9850	0
305	20240618	162300	619085400	9850	9850	9850	9850	0
306	20240618	162200	619085400	9850	9850	9850	9850	0
307	20240618	162100	619085400	9850	9850	9850	9850	0
308	20240618	162000	619085400	9850	9850	9850	9850	0
309	20240618	161900	619085400	9850	9850	9850	9850	0
310	20240618	161800	619085400	9850	9850	9850	9850	0
311	20240618	161700	619085400	9850	9850	9850	9850	0
312	20240618	161600	619085400	9850	9850	9850	9850	0
313	20240618	161500	619085400	9850	9850	9850	9850	0
314	20240618	161400	619085400	9850	9850	9850	9850	0
315	20240618	161300	619085400	9850	9850	9850	9850	0
316	20240618	161200	619085400	9850	9850	9850	9850	0
317	20240618	161100	619085400	9850	9850	9850	9850	0
318	20240618	161000	619085400	9850	9850	9850	9850	0
319	20240618	160900	619085400	9850	9850	9850	9850	0
320	20240618	160800	619085400	9850	9850	9850	9850	0
321	20240618	160700	619085400	9850	9850	9850	9850	0
322	20240618	160600	619085400	9850	9850	9850	9850	0
323	20240618	160500	619085400	9850	9850	9850	9850	0
324	20240618	160400	619085400	9850	9850	9850	9850	0
325	20240618	160300	619085400	9850	9850	9850	9850	0
326	20240618	160200	619085400	9850	9850	9850	9850	0
327	20240618	160100	619085400	9850	9850	9850	9850	0
328	20240618	160000	619085400	9850	9850	9850	9850	0
329	20240618	155900	619085400	9850	9850	9850	9850	0
330	20240618	155800	619085400	9850	9850	9850	9850	0
331	20240618	155700	619085400	9850	9850	9850	9850	0
332	20240618	155600	619085400	9850	9850	9850	9850	2620
333	20240618	155500	619085400	9850	9850	9850	9850	0
334	20240618	155400	619085400	9850	9850	9850	9850	0
335	20240618	155300	619085400	9850	9850	9850	9850	0
336	20240618	155200	619085400	9850	9850	9850	9850	0
337	20240618	155100	619085400	9850	9850	9850	9850	0
338	20240618	155000	619085400	9850	9850	9850	9850	0
339	20240618	154900	619085400	9850	9850	9850	9850	0
340	20240618	154800	619085400	9850	9850	9850	9850	0
341	20240618	154700	619085400	9850	9850	9850	9850	0
342	20240618	154600	619085400	9850	9850	9850	9850	0
343	20240618	154500	619085400	9850	9850	9850	9850	0
344	20240618	154400	619085400	9850	9850	9850	9850	0
345	20240618	154300	619085400	9850	9850	9850	9850	0
346	20240618	154200	619085400	9850	9850	9850	9850	0
347	20240618	154100	619085400	9850	9850	9850	9850	0
348	20240618	154000	619085400	9850	9850	9850	9850	0
349	20240618	153900	619085400	9850	9850	9850	9850	0
350	20240618	153800	619085400	9850	9850	9850	9850	0
351	20240618	153700	619085400	9850	9850	9850	9850	0
352	20240618	153600	619085400	9850	9850	9850	9850	0
353	20240618	153500	619085400	9850	9850	9850	9850	0
354	20240618	153400	619085400	9850	9850	9850	9850	0
355	20240618	153300	619085400	9850	9850	9850	9850	0
356	20240618	153200	619085400	9850	9850	9850	9850	0
357	20240618	153100	619085400	9850	9850	9850	9850	0
358	20240618	153000	619085400	9850	9850	9850	9850	2620
359	20240618	152900	593278400	9870	9870	9870	9870	0
360	20240618	152800	593278400	9870	9870	9870	9870	0
361	20240618	152700	593278400	9870	9870	9870	9870	0
362	20240618	152600	593278400	9870	9870	9870	9870	0
363	20240618	152500	593278400	9870	9870	9870	9870	0
364	20240618	152400	593278400	9870	9870	9870	9870	0
365	20240618	152300	593278400	9870	9870	9870	9870	0
366	20240618	152200	593278400	9870	9870	9870	9870	0
367	20240618	152100	593278400	9870	9870	9870	9870	0
368	20240618	152000	593278400	9870	9870	9870	9870	0
369	20240618	151900	593278400	9870	9870	9870	9870	0
370	20240618	151800	593278400	9870	9850	9870	9850	4
371	20240618	151700	593238960	9850	9850	9850	9850	4
372	20240618	151600	593199560	9850	9860	9860	9850	5
373	20240618	151500	593150300	9870	9870	9870	9870	0
374	20240618	151400	593150300	9870	9860	9870	9840	706
375	20240618	151300	586198110	9840	9840	9840	9840	1
376	20240618	151200	586188270	9870	9830	9870	9830	211
377	20240618	151100	584107770	9860	9830	9860	9830	48
378	20240618	151000	583635900	9830	9830	9830	9830	26
379	20240618	150900	583380320	9860	9860	9860	9860	10
380	20240618	150800	583281720	9860	9860	9860	9860	0
381	20240618	150700	583281720	9860	9800	9860	9800	45
382	20240618	150600	582840520	9810	9800	9820	9800	339
383	20240618	150500	579518100	9810	9810	9810	9810	142
384	20240618	150400	578125080	9810	9810	9810	9810	2
385	20240618	150300	578105460	9820	9820	9820	9820	0
386	20240618	150200	578105460	9820	9820	9820	9810	366
387	20240618	150100	574513160	9830	9820	9830	9820	12
388	20240618	150000	574395220	9820	9830	9830	9820	56
389	20240618	145900	573844800	9860	9860	9860	9860	0
390	20240618	145800	573844800	9860	9830	9860	9820	10
391	20240618	145700	573746380	9830	9830	9830	9830	0
392	20240618	145600	573746380	9830	9830	9830	9830	50
393	20240618	145500	573254880	9840	9850	9850	9840	63
394	20240618	145400	572634850	9840	9840	9840	9840	14
395	20240618	145300	572497090	9850	9850	9850	9850	1
396	20240618	145200	572487240	9820	9820	9820	9820	150
397	20240618	145100	571014240	9820	9820	9820	9820	5
398	20240618	145000	570965140	9830	9810	9830	9810	401
399	20240618	144900	567031310	9850	9850	9850	9850	1
400	20240618	144800	567021460	9820	9830	9850	9820	103
401	20240618	144700	566009930	9850	9850	9850	9850	0
402	20240618	144600	566009930	9850	9850	9850	9850	0
403	20240618	144500	566009930	9850	9850	9850	9850	0
404	20240618	144400	566009930	9850	9830	9850	9830	2
405	20240618	144300	565990250	9830	9840	9840	9830	117
406	20240618	144200	564839780	9850	9850	9850	9850	3
407	20240618	144100	564810230	9840	9840	9840	9840	30
408	20240618	144000	564515030	9840	9830	9840	9830	2
409	20240618	143900	564495360	9860	9860	9860	9860	0
410	20240618	143800	564495360	9860	9860	9860	9860	0
411	20240618	143700	564495360	9860	9850	9860	9850	3
412	20240618	143600	564465790	9880	9880	9880	9880	0
413	20240618	143500	564465790	9880	9880	9880	9880	66
414	20240618	143400	563813710	9880	9880	9880	9880	205
415	20240618	143300	561788310	9880	9840	9880	9840	340
416	20240618	143200	558434150	9830	9830	9830	9830	2
417	20240618	143100	558414490	9880	9880	9880	9880	0
418	20240618	143000	558414490	9880	9880	9880	9880	0
419	20240618	142900	558414490	9880	9860	9880	9860	65
420	20240618	142800	557773250	9890	9890	9890	9890	0
421	20240618	142700	557773250	9890	9890	9890	9890	0
422	20240618	142600	557773250	9890	9890	9890	9890	0
423	20240618	142500	557773250	9890	9860	9890	9860	94
424	20240618	142400	556845050	9870	9870	9870	9870	0
425	20240618	142300	556845050	9870	9850	9870	9850	25
426	20240618	142200	556598760	9850	9840	9850	9840	33
427	20240618	142100	556273730	9850	9850	9850	9850	50
428	20240618	142000	555781230	9850	9850	9850	9850	0
429	20240618	141900	555781230	9850	9850	9850	9850	355
430	20240618	141800	552284480	9850	9800	9850	9800	1281
431	20240618	141700	539676510	9800	9800	9800	9800	0
432	20240618	141600	539676510	9800	9800	9800	9800	2
433	20240618	141500	539656910	9820	9810	9820	9810	4
434	20240618	141400	539617640	9810	9800	9820	9800	6
435	20240618	141300	539558770	9820	9820	9820	9820	51
436	20240618	141200	539057950	9820	9820	9820	9820	100
437	20240618	141100	538075950	9820	9820	9820	9820	0
438	20240618	141000	538075950	9820	9800	9820	9800	3
439	20240618	140900	538046530	9800	9800	9800	9800	10
440	20240618	140800	537948530	9790	9820	9820	9790	12
441	20240618	140700	537830920	9800	9800	9800	9800	7
442	20240618	140600	537762320	9800	9800	9800	9800	0
443	20240618	140500	537762320	9800	9800	9800	9800	1
444	20240618	140400	537752520	9800	9800	9800	9800	2
445	20240618	140300	537732920	9800	9800	9800	9800	0
446	20240618	140200	537732920	9800	9800	9800	9800	7
447	20240618	140100	537664320	9820	9820	9820	9820	0
448	20240618	140000	537664320	9820	9800	9820	9800	2
449	20240618	135900	537644700	9790	9790	9790	9790	315
450	20240618	135800	534560850	9790	9790	9790	9780	66
451	20240618	135700	533914980	9780	9780	9780	9780	2
452	20240618	135600	533895420	9770	9780	9780	9770	686
453	20240618	135500	527192200	9770	9790	9790	9770	2207
454	20240618	135400	505606380	9800	9850	9850	9800	6526
455	20240618	135300	441612410	9850	9850	9850	9850	1
456	20240618	135200	441602560	9850	9850	9850	9850	0
457	20240618	135100	441602560	9850	9850	9850	9850	0
458	20240618	135000	441602560	9850	9850	9850	9850	1
459	20240618	134900	441592710	9850	9850	9850	9850	0
460	20240618	134800	441592710	9850	9850	9850	9850	0
461	20240618	134700	441592710	9850	9850	9850	9850	2
462	20240618	134600	441573010	9850	9850	9850	9850	0
463	20240618	134500	441573010	9850	9850	9850	9850	0
464	20240618	134400	441573010	9850	9850	9850	9850	2
465	20240618	134300	441553310	9850	9850	9850	9850	0
466	20240618	134200	441553310	9850	9850	9850	9850	0
467	20240618	134100	441553310	9850	9850	9850	9850	2
468	20240618	134000	441533610	9850	9850	9850	9850	1
469	20240618	133900	441523760	9880	9880	9880	9880	100
470	20240618	133800	440535760	9880	9850	9880	9850	53
471	20240618	133700	440012180	9880	9880	9880	9880	0
472	20240618	133600	440012180	9880	9880	9880	9880	1
473	20240618	133500	440002300	9830	9830	9830	9830	2
474	20240618	133400	439982640	9830	9830	9830	9830	0
475	20240618	133300	439982640	9830	9850	9850	9830	412
476	20240618	133200	435930810	9840	9840	9840	9840	0
477	20240618	133100	435930810	9840	9840	9850	9840	173
478	20240618	133000	434228400	9850	9850	9850	9850	2
479	20240618	132900	434208700	9850	9850	9850	9850	0
480	20240618	132800	434208700	9850	9850	9850	9850	0
481	20240618	132700	434208700	9850	9850	9860	9850	3
482	20240618	132600	434179140	9890	9890	9890	9890	5
483	20240618	132500	434129690	9850	9850	9850	9850	0
484	20240618	132400	434129690	9850	9860	9860	9850	225
485	20240618	132300	431913430	9850	9850	9850	9850	0
486	20240618	132200	431913430	9850	9850	9850	9850	2
487	20240618	132100	431893730	9850	9850	9850	9850	1
488	20240618	132000	431883880	9850	9850	9850	9850	100
489	20240618	131900	430898880	9850	9850	9850	9850	200
490	20240618	131800	428928880	9880	9870	9880	9850	126
491	20240618	131700	427686920	9870	9870	9870	9870	0
492	20240618	131600	427686920	9870	9870	9870	9870	1
493	20240618	131500	427677050	9870	9870	9870	9870	8
494	20240618	131400	427598090	9870	9870	9870	9870	354
495	20240618	131300	424104110	9910	9870	9910	9870	71
496	20240618	131200	423402900	9910	9900	9910	9900	20
497	20240618	131100	423204720	9890	9890	9890	9890	43
498	20240618	131000	422779450	9880	9880	9880	9880	42
499	20240618	130900	422364490	9870	9870	9870	9870	0
500	20240618	130800	422364490	9870	9870	9870	9870	3
501	20240618	130700	422334880	9870	9870	9870	9870	0
502	20240618	130600	422334880	9870	9870	9870	9870	0
503	20240618	130500	422334880	9870	9870	9870	9870	2
504	20240618	130400	422315140	9880	9880	9880	9880	0
505	20240618	130300	422315140	9880	9870	9880	9870	39
506	20240618	130200	421930200	9880	9880	9880	9880	2
507	20240618	130100	421910440	9880	9880	9880	9880	0
508	20240618	130000	421910440	9880	9870	9880	9850	21
509	20240618	125900	421703300	9870	9870	9870	9870	5
510	20240618	125800	421653950	9870	9880	9880	9870	23
511	20240618	125700	421426760	9910	9910	9910	9910	0
512	20240618	125600	421426760	9910	9880	9910	9880	3
513	20240618	125500	421397090	9920	9920	9920	9920	0
514	20240618	125400	421397090	9920	9920	9920	9920	0
515	20240618	125300	421397090	9920	9880	9920	9880	2
516	20240618	125200	421377290	9920	9920	9920	9920	0
517	20240618	125100	421377290	9920	9920	9920	9920	0
518	20240618	125000	421377290	9920	9870	9920	9870	13
519	20240618	124900	421248480	9880	9880	9910	9880	154
520	20240618	124800	419726930	9900	9900	9900	9900	1
521	20240618	124700	419717030	9940	9940	9940	9940	0
522	20240618	124600	419717030	9940	9940	9940	9940	0
523	20240618	124500	419717030	9940	9930	9940	9930	65
524	20240618	124400	419071070	9940	9940	9940	9940	0
525	20240618	124300	419071070	9940	9940	9940	9940	0
526	20240618	124200	419071070	9940	9920	9940	9920	14
527	20240618	124100	418932080	9920	9900	9920	9900	36
528	20240618	124000	418575590	9900	9880	9900	9880	385
529	20240618	123900	414764180	9880	9880	9880	9880	2
530	20240618	123800	414744420	9880	9880	9880	9880	0
531	20240618	123700	414744420	9880	9880	9880	9880	11
532	20240618	123600	414635740	9880	9880	9880	9880	1
533	20240618	123500	414625860	9860	9860	9860	9860	0
534	20240618	123400	414625860	9860	9860	9860	9860	2
535	20240618	123300	414606140	9860	9860	9860	9860	0
536	20240618	123200	414606140	9860	9860	9860	9860	2
537	20240618	123100	414586420	9880	9880	9880	9880	1
538	20240618	123000	414576540	9840	9840	9840	9840	0
539	20240618	122900	414576540	9840	9860	9860	9840	3
540	20240618	122800	414546980	9860	9860	9860	9860	0
541	20240618	122700	414546980	9860	9860	9860	9860	0
542	20240618	122600	414546980	9860	9860	9860	9860	2
543	20240618	122500	414527260	9870	9870	9870	9870	37
544	20240618	122400	414162070	9870	9870	9870	9870	0
545	20240618	122300	414162070	9870	9840	9870	9830	35
546	20240618	122200	413817920	9860	9860	9860	9860	0
547	20240618	122100	413817920	9860	9860	9860	9860	1
548	20240618	122000	413808060	9850	9850	9850	9850	2
549	20240618	121900	413788360	9850	9850	9850	9850	0
550	20240618	121800	413788360	9850	9860	9860	9850	106
551	20240618	121700	412744250	9870	9870	9870	9870	100
552	20240618	121600	411757250	9880	9880	9880	9880	58
553	20240618	121500	411184210	9880	9880	9880	9880	4
554	20240618	121400	411144690	9880	9880	9880	9880	52
555	20240618	121300	410630930	9880	9880	9880	9880	16
556	20240618	121200	410472850	9890	9890	9890	9890	86
557	20240618	121100	409622310	9890	9890	9890	9890	0
558	20240618	121000	409622310	9890	9890	9890	9890	98
559	20240618	120900	408653090	9890	9890	9890	9890	2
560	20240618	120800	408633310	9880	9870	9880	9870	3
561	20240618	120700	408603680	9900	9880	9900	9880	707
562	20240618	120600	401605320	9850	9850	9870	9850	4546
563	20240618	120500	356771290	9850	9850	9850	9850	0
564	20240618	120400	356771290	9850	9850	9850	9850	0
565	20240618	120300	356771290	9850	9850	9850	9850	1
566	20240618	120200	356761440	9860	9840	9860	9840	911
567	20240618	120100	347793680	9840	9820	9840	9820	2
568	20240618	120000	347774020	9830	9810	9830	9810	37
569	20240618	115900	347411030	9830	9830	9830	9830	1
570	20240618	115800	347401200	9810	9810	9810	9810	2
571	20240618	115700	347381580	9830	9830	9830	9830	0
572	20240618	115600	347381580	9830	9830	9830	9830	1
573	20240618	115500	347371750	9810	9810	9810	9810	102
574	20240618	115400	346371130	9830	9830	9830	9830	0
575	20240618	115300	346371130	9830	9810	9830	9810	3
576	20240618	115200	346341680	9830	9830	9830	9830	0
577	20240618	115100	346341680	9830	9830	9830	9830	1
578	20240618	115000	346331850	9810	9810	9810	9810	2
579	20240618	114900	346312230	9840	9840	9840	9840	0
580	20240618	114800	346312230	9840	9820	9840	9820	10
581	20240618	114700	346213870	9840	9840	9840	9840	0
582	20240618	114600	346213870	9840	9840	9840	9840	0
583	20240618	114500	346213870	9840	9810	9840	9810	3
584	20240618	114400	346184410	9840	9840	9840	9840	0
585	20240618	114300	346184410	9840	9840	9840	9840	0
586	20240618	114200	346184410	9840	9840	9840	9840	0
587	20240618	114100	346184410	9840	9820	9840	9800	331
588	20240618	114000	342938190	9820	9820	9820	9820	2
589	20240618	113900	342918550	9810	9820	9820	9810	2
590	20240618	113800	342898920	9840	9840	9840	9840	0
591	20240618	113700	342898920	9840	9840	9840	9840	0
592	20240618	113600	342898920	9840	9840	9840	9840	0
593	20240618	113500	342898920	9840	9830	9840	9830	10
594	20240618	113400	342800540	9840	9840	9840	9840	0
595	20240618	113300	342800540	9840	9820	9840	9820	100
596	20240618	113200	341816780	9840	9840	9840	9840	0
597	20240618	113100	341816780	9840	9810	9840	9810	2
598	20240618	113000	341797130	9840	9840	9840	9840	0
599	20240618	112900	341797130	9840	9840	9840	9840	1121
600	20240618	112800	330766490	9840	9800	9840	9800	3
601	20240618	112700	330737010	9830	9830	9830	9830	1
602	20240618	112600	330727180	9800	9810	9810	9800	1572
603	20240618	112500	315315700	9830	9830	9830	9830	101
604	20240618	112400	314322870	9830	9830	9830	9830	0
605	20240618	112300	314322870	9830	9830	9830	9830	2
606	20240618	112200	314303210	9830	9830	9830	9830	0
607	20240618	112100	314303210	9830	9830	9830	9830	1
608	20240618	112000	314293380	9830	9830	9830	9830	0
609	20240618	111900	314293380	9830	9830	9830	9830	4
610	20240618	111800	314254060	9830	9830	9830	9830	2
611	20240618	111700	314234400	9830	9830	9830	9830	1000
612	20240618	111600	304404400	9830	9830	9830	9830	0
613	20240618	111500	304404400	9830	9830	9830	9830	2
614	20240618	111400	304384740	9840	9830	9840	9830	6
615	20240618	111300	304325750	9840	9840	9840	9830	53
616	20240618	111200	303804250	9840	9840	9840	9840	110
617	20240618	111100	302721850	9840	9830	9840	9830	24
618	20240618	111000	302485920	9830	9830	9830	9830	9
619	20240618	110900	302397450	9840	9840	9840	9840	10
620	20240618	110800	302299050	9840	9840	9840	9840	2
621	20240618	110700	302279370	9840	9830	9840	9830	60
622	20240618	110600	301688990	9840	9840	9840	9840	4
623	20240618	110500	301649630	9840	9820	9840	9820	509
624	20240618	110400	296641850	9810	9820	9820	9810	3
625	20240618	110300	296612410	9840	9840	9840	9840	0
626	20240618	110200	296612410	9840	9820	9840	9820	3
627	20240618	110100	296582930	9840	9840	9840	9840	10
628	20240618	110000	296484530	9840	9840	9840	9840	1
629	20240618	105900	296474690	9820	9840	9840	9820	33
630	20240618	105800	296150010	9840	9840	9840	9840	1
631	20240618	105700	296140170	9840	9840	9840	9840	0
632	20240618	105600	296140170	9840	9840	9840	9820	116
633	20240618	105500	295001010	9820	9820	9820	9820	2
634	20240618	105400	294981370	9820	9820	9820	9820	2
635	20240618	105300	294961730	9840	9840	9840	9840	0
636	20240618	105200	294961730	9840	9840	9840	9840	23
637	20240618	105100	294735410	9840	9840	9840	9840	0
638	20240618	105000	294735410	9840	9830	9840	9830	203
639	20240618	104900	292739910	9840	9810	9840	9810	2811
640	20240618	104800	265119990	9820	9810	9820	9800	101
641	20240618	104700	264130150	9800	9810	9810	9800	2
642	20240618	104600	264110540	9800	9800	9800	9800	160
643	20240618	104500	262542540	9800	9800	9800	9800	0
644	20240618	104400	262542540	9800	9800	9800	9800	4
645	20240618	104300	262503340	9780	9780	9780	9780	0
646	20240618	104200	262503340	9780	9780	9780	9780	967
647	20240618	104100	253046080	9790	9790	9790	9790	3
648	20240618	104000	253016710	9790	9790	9790	9790	0
649	20240618	103900	253016710	9790	9790	9790	9790	2
650	20240618	103800	252997130	9820	9820	9820	9820	1
651	20240618	103700	252987310	9790	9790	9790	9790	10
652	20240618	103600	252889410	9790	9800	9800	9790	2
653	20240618	103500	252869820	9820	9820	9820	9800	3
654	20240618	103400	252840380	9820	9820	9820	9820	0
655	20240618	103300	252840380	9820	9820	9820	9820	52
656	20240618	103200	252329740	9820	9820	9820	9820	0
657	20240618	103100	252329740	9820	9820	9820	9820	0
658	20240618	103000	252329740	9820	9820	9820	9820	1
659	20240618	102900	252319920	9830	9830	9830	9830	0
660	20240618	102800	252319920	9830	9830	9830	9830	0
661	20240618	102700	252319920	9830	9770	9830	9770	300
662	20240618	102600	249378440	9770	9770	9770	9770	638
663	20240618	102500	243145180	9780	9780	9780	9780	70
664	20240618	102400	242460580	9780	9780	9780	9780	30
665	20240618	102300	242167180	9780	9780	9780	9780	134
666	20240618	102200	240856660	9790	9800	9800	9790	277
667	20240618	102100	238144810	9790	9790	9790	9790	0
668	20240618	102000	238144810	9790	9790	9790	9790	10
669	20240618	101900	238046910	9820	9820	9820	9820	0
670	20240618	101800	238046910	9820	9820	9820	9820	47
671	20240618	101700	237585370	9790	9790	9790	9790	1
672	20240618	101600	237575580	9790	9800	9800	9790	159
673	20240618	101500	236018880	9820	9800	9820	9800	66
674	20240618	101400	235371960	9820	9800	9820	9800	30
675	20240618	101300	235077840	9830	9830	9830	9830	0
676	20240618	101200	235077840	9830	9830	9830	9830	0
677	20240618	101100	235077840	9830	9820	9830	9820	101
678	20240618	101000	234086010	9830	9820	9830	9820	824
679	20240618	100900	225988470	9820	9800	9820	9800	193
680	20240618	100800	224094170	9800	9800	9800	9800	0
681	20240618	100700	224094170	9800	9800	9800	9800	0
682	20240618	100600	224094170	9800	9800	9800	9800	0
683	20240618	100500	224094170	9800	9800	9800	9800	22
684	20240618	100400	223878570	9800	9810	9810	9800	40
685	20240618	100300	223486560	9800	9820	9820	9800	56
686	20240618	100200	222936660	9820	9820	9820	9820	163
687	20240618	100100	221336000	9820	9780	9820	9770	944
688	20240618	100000	212082380	9780	9820	9820	9780	2
689	20240618	095900	212062780	9770	9770	9770	9770	0
690	20240618	095800	212062780	9770	9790	9790	9770	624
691	20240618	095700	205960180	9790	9790	9790	9790	10
692	20240618	095600	205862280	9790	9790	9790	9790	79
693	20240618	095500	205088870	9820	9820	9820	9820	1
694	20240618	095400	205079050	9820	9820	9820	9820	0
695	20240618	095300	205079050	9820	9820	9820	9820	20
696	20240618	095200	204882650	9820	9820	9820	9820	31
697	20240618	095100	204578230	9820	9820	9820	9820	2
698	20240618	095000	204558590	9790	9790	9790	9790	300
699	20240618	094900	201621590	9790	9790	9790	9790	141
700	20240618	094800	200241200	9790	9790	9790	9790	1000
701	20240618	094700	190451200	9790	9790	9790	9790	50
702	20240618	094600	189961700	9830	9810	9830	9790	4893
703	20240618	094500	142030890	9820	9820	9820	9820	50
704	20240618	094400	141539890	9820	9820	9820	9820	100
705	20240618	094300	140557890	9840	9840	9840	9840	15
706	20240618	094200	140410290	9840	9840	9840	9840	131
707	20240618	094100	139121250	9800	9800	9800	9800	98
708	20240618	094000	138160850	9790	9800	9800	9790	2651
709	20240618	093900	112207390	9790	9790	9790	9790	0
710	20240618	093800	112207390	9790	9790	9790	9780	205
711	20240618	093700	110201330	9790	9810	9810	9790	369
712	20240618	093600	106585460	9860	9860	9860	9860	0
713	20240618	093500	106585460	9860	9860	9860	9860	1
714	20240618	093400	106575600	9860	9820	9870	9800	3014
715	20240618	093300	77024780	9870	9820	9870	9820	45
716	20240618	093200	76582830	9820	9830	9840	9820	214
717	20240618	093100	74479400	9870	9870	9870	9870	1
718	20240618	093000	74469530	9830	9850	9850	9830	50
719	20240618	092900	73977710	9870	9870	9870	9870	1
720	20240618	092800	73967840	9850	9850	9850	9850	119
721	20240618	092700	72795690	9870	9870	9870	9860	25
722	20240618	092600	72549040	9880	9820	9880	9820	53
723	20240618	092500	72028520	9820	9840	9840	9820	140
724	20240618	092400	70651970	9840	9850	9850	9840	430
725	20240618	092300	66419720	9850	9840	9850	9840	114
726	20240618	092200	65296860	9850	9860	9860	9850	184
727	20240618	092100	63483850	9880	9880	9880	9880	13
728	20240618	092000	63355410	9880	9860	9880	9860	5
729	20240618	091900	63306040	9880	9850	9880	9850	41
730	20240618	091800	62902130	9840	9840	9840	9840	38
731	20240618	091700	62528210	9840	9860	9860	9840	323
732	20240618	091600	59348660	9880	9880	9880	9880	31
733	20240618	091500	59042380	9890	9900	9900	9890	133
734	20240618	091400	57726230	9900	9900	9900	9900	48
735	20240618	091300	57251030	9900	9900	9900	9900	0
736	20240618	091200	57251030	9900	9870	9900	9870	957
737	20240618	091100	47788760	9870	9820	9870	9820	61
738	20240618	091000	47189690	9820	9830	9830	9820	345
739	20240618	090900	43800920	9820	9830	9870	9820	570
740	20240618	090800	38199890	9810	9820	9820	9810	447
741	20240618	090700	33813060	9820	9820	9820	9820	1126
742	20240618	090600	22755740	9820	9850	9850	9820	165
743	20240618	090500	21132560	9850	9860	9860	9850	192
744	20240618	090400	19240660	9870	9870	9870	9870	19
745	20240618	090300	19053130	9890	9880	9890	9880	216
746	20240618	090200	16918990	9880	9880	9880	9880	1
747	20240618	090100	16909110	9840	9840	9840	9840	148
748	20240618	090000	15452790	9840	9830	9840	9830	1572