KissMeData/413640/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	212600	358726070	9860	9860	9860	9860	721
3	20240620	212500	358726070	9860	9860	9860	9860	0
4	20240620	212400	358726070	9860	9860	9860	9860	0
5	20240620	212300	358726070	9860	9860	9860	9860	0
6	20240620	212200	358726070	9860	9860	9860	9860	0
7	20240620	212100	358726070	9860	9860	9860	9860	0
8	20240620	212000	358726070	9860	9860	9860	9860	0
9	20240620	211900	358726070	9860	9860	9860	9860	0
10	20240620	211800	358726070	9860	9860	9860	9860	0
11	20240620	211700	358726070	9860	9860	9860	9860	0
12	20240620	211600	358726070	9860	9860	9860	9860	0
13	20240620	211500	358726070	9860	9860	9860	9860	0
14	20240620	211400	358726070	9860	9860	9860	9860	0
15	20240620	211300	358726070	9860	9860	9860	9860	0
16	20240620	211200	358726070	9860	9860	9860	9860	0
17	20240620	211100	358726070	9860	9860	9860	9860	0
18	20240620	211000	358726070	9860	9860	9860	9860	0
19	20240620	210900	358726070	9860	9860	9860	9860	0
20	20240620	210800	358726070	9860	9860	9860	9860	0
21	20240620	210700	358726070	9860	9860	9860	9860	0
22	20240620	210600	358726070	9860	9860	9860	9860	0
23	20240620	210500	358726070	9860	9860	9860	9860	0
24	20240620	210400	358726070	9860	9860	9860	9860	0
25	20240620	210300	358726070	9860	9860	9860	9860	0
26	20240620	210200	358726070	9860	9860	9860	9860	0
27	20240620	210100	358726070	9860	9860	9860	9860	0
28	20240620	210000	358726070	9860	9860	9860	9860	0
29	20240620	205900	358726070	9860	9860	9860	9860	0
30	20240620	205800	358726070	9860	9860	9860	9860	0
31	20240620	205700	358726070	9860	9860	9860	9860	0
32	20240620	205600	358726070	9860	9860	9860	9860	721
33	20240620	205500	358726070	9860	9860	9860	9860	0
34	20240620	205400	358726070	9860	9860	9860	9860	0
35	20240620	205300	358726070	9860	9860	9860	9860	0
36	20240620	205200	358726070	9860	9860	9860	9860	0
37	20240620	205100	358726070	9860	9860	9860	9860	0
38	20240620	205000	358726070	9860	9860	9860	9860	0
39	20240620	204900	358726070	9860	9860	9860	9860	0
40	20240620	204800	358726070	9860	9860	9860	9860	0
41	20240620	204700	358726070	9860	9860	9860	9860	0
42	20240620	204600	358726070	9860	9860	9860	9860	0
43	20240620	204500	358726070	9860	9860	9860	9860	0
44	20240620	204400	358726070	9860	9860	9860	9860	0
45	20240620	204300	358726070	9860	9860	9860	9860	0
46	20240620	204200	358726070	9860	9860	9860	9860	0
47	20240620	204100	358726070	9860	9860	9860	9860	0
48	20240620	204000	358726070	9860	9860	9860	9860	0
49	20240620	203900	358726070	9860	9860	9860	9860	0
50	20240620	203800	358726070	9860	9860	9860	9860	0
51	20240620	203700	358726070	9860	9860	9860	9860	0
52	20240620	203600	358726070	9860	9860	9860	9860	0
53	20240620	203500	358726070	9860	9860	9860	9860	0
54	20240620	203400	358726070	9860	9860	9860	9860	0
55	20240620	203300	358726070	9860	9860	9860	9860	0
56	20240620	203200	358726070	9860	9860	9860	9860	0
57	20240620	203100	358726070	9860	9860	9860	9860	0
58	20240620	203000	358726070	9860	9860	9860	9860	0
59	20240620	202900	358726070	9860	9860	9860	9860	0
60	20240620	202800	358726070	9860	9860	9860	9860	0
61	20240620	202700	358726070	9860	9860	9860	9860	0
62	20240620	202600	358726070	9860	9860	9860	9860	721
63	20240620	202500	358726070	9860	9860	9860	9860	0
64	20240620	202400	358726070	9860	9860	9860	9860	0
65	20240620	202300	358726070	9860	9860	9860	9860	0
66	20240620	202200	358726070	9860	9860	9860	9860	0
67	20240620	202100	358726070	9860	9860	9860	9860	0
68	20240620	202000	358726070	9860	9860	9860	9860	0
69	20240620	201900	358726070	9860	9860	9860	9860	0
70	20240620	201800	358726070	9860	9860	9860	9860	0
71	20240620	201700	358726070	9860	9860	9860	9860	0
72	20240620	201600	358726070	9860	9860	9860	9860	0
73	20240620	201500	358726070	9860	9860	9860	9860	0
74	20240620	201400	358726070	9860	9860	9860	9860	0
75	20240620	201300	358726070	9860	9860	9860	9860	0
76	20240620	201200	358726070	9860	9860	9860	9860	0
77	20240620	201100	358726070	9860	9860	9860	9860	0
78	20240620	201000	358726070	9860	9860	9860	9860	0
79	20240620	200900	358726070	9860	9860	9860	9860	0
80	20240620	200800	358726070	9860	9860	9860	9860	0
81	20240620	200700	358726070	9860	9860	9860	9860	0
82	20240620	200600	358726070	9860	9860	9860	9860	0
83	20240620	200500	358726070	9860	9860	9860	9860	0
84	20240620	200400	358726070	9860	9860	9860	9860	0
85	20240620	200300	358726070	9860	9860	9860	9860	0
86	20240620	200200	358726070	9860	9860	9860	9860	0
87	20240620	200100	358726070	9860	9860	9860	9860	0
88	20240620	200000	358726070	9860	9860	9860	9860	0
89	20240620	195900	358726070	9860	9860	9860	9860	0
90	20240620	195800	358726070	9860	9860	9860	9860	0
91	20240620	195700	358726070	9860	9860	9860	9860	0
92	20240620	195600	358726070	9860	9860	9860	9860	721
93	20240620	195500	358726070	9860	9860	9860	9860	0
94	20240620	195400	358726070	9860	9860	9860	9860	0
95	20240620	195300	358726070	9860	9860	9860	9860	0
96	20240620	195200	358726070	9860	9860	9860	9860	0
97	20240620	195100	358726070	9860	9860	9860	9860	0
98	20240620	195000	358726070	9860	9860	9860	9860	0
99	20240620	194900	358726070	9860	9860	9860	9860	0
100	20240620	194800	358726070	9860	9860	9860	9860	0
101	20240620	194700	358726070	9860	9860	9860	9860	0
102	20240620	194600	358726070	9860	9860	9860	9860	0
103	20240620	194500	358726070	9860	9860	9860	9860	0
104	20240620	194400	358726070	9860	9860	9860	9860	0
105	20240620	194300	358726070	9860	9860	9860	9860	0
106	20240620	194200	358726070	9860	9860	9860	9860	0
107	20240620	194100	358726070	9860	9860	9860	9860	0
108	20240620	194000	358726070	9860	9860	9860	9860	0
109	20240620	193900	358726070	9860	9860	9860	9860	0
110	20240620	193800	358726070	9860	9860	9860	9860	0
111	20240620	193700	358726070	9860	9860	9860	9860	0
112	20240620	193600	358726070	9860	9860	9860	9860	0
113	20240620	193500	358726070	9860	9860	9860	9860	0
114	20240620	193400	358726070	9860	9860	9860	9860	0
115	20240620	193300	358726070	9860	9860	9860	9860	0
116	20240620	193200	358726070	9860	9860	9860	9860	0
117	20240620	193100	358726070	9860	9860	9860	9860	0
118	20240620	193000	358726070	9860	9860	9860	9860	0
119	20240620	192900	358726070	9860	9860	9860	9860	0
120	20240620	192800	358726070	9860	9860	9860	9860	0
121	20240620	192700	358726070	9860	9860	9860	9860	0
122	20240620	192600	358726070	9860	9860	9860	9860	721
123	20240620	192500	358726070	9860	9860	9860	9860	0
124	20240620	192400	358726070	9860	9860	9860	9860	0
125	20240620	192300	358726070	9860	9860	9860	9860	0
126	20240620	192200	358726070	9860	9860	9860	9860	0
127	20240620	192100	358726070	9860	9860	9860	9860	0
128	20240620	192000	358726070	9860	9860	9860	9860	0
129	20240620	191900	358726070	9860	9860	9860	9860	0
130	20240620	191800	358726070	9860	9860	9860	9860	0
131	20240620	191700	358726070	9860	9860	9860	9860	0
132	20240620	191600	358726070	9860	9860	9860	9860	0
133	20240620	191500	358726070	9860	9860	9860	9860	0
134	20240620	191400	358726070	9860	9860	9860	9860	0
135	20240620	191300	358726070	9860	9860	9860	9860	0
136	20240620	191200	358726070	9860	9860	9860	9860	0
137	20240620	191100	358726070	9860	9860	9860	9860	0
138	20240620	191000	358726070	9860	9860	9860	9860	0
139	20240620	190900	358726070	9860	9860	9860	9860	0
140	20240620	190800	358726070	9860	9860	9860	9860	0
141	20240620	190700	358726070	9860	9860	9860	9860	0
142	20240620	190600	358726070	9860	9860	9860	9860	0
143	20240620	190500	358726070	9860	9860	9860	9860	0
144	20240620	190400	358726070	9860	9860	9860	9860	0
145	20240620	190300	358726070	9860	9860	9860	9860	0
146	20240620	190200	358726070	9860	9860	9860	9860	0
147	20240620	190100	358726070	9860	9860	9860	9860	0
148	20240620	190000	358726070	9860	9860	9860	9860	0
149	20240620	185900	358726070	9860	9860	9860	9860	0
150	20240620	185800	358726070	9860	9860	9860	9860	0
151	20240620	185700	358726070	9860	9860	9860	9860	0
152	20240620	185600	358726070	9860	9860	9860	9860	721
153	20240620	185500	358726070	9860	9860	9860	9860	0
154	20240620	185400	358726070	9860	9860	9860	9860	0
155	20240620	185300	358726070	9860	9860	9860	9860	0
156	20240620	185200	358726070	9860	9860	9860	9860	0
157	20240620	185100	358726070	9860	9860	9860	9860	0
158	20240620	185000	358726070	9860	9860	9860	9860	0
159	20240620	184900	358726070	9860	9860	9860	9860	0
160	20240620	184800	358726070	9860	9860	9860	9860	0
161	20240620	184700	358726070	9860	9860	9860	9860	0
162	20240620	184600	358726070	9860	9860	9860	9860	0
163	20240620	184500	358726070	9860	9860	9860	9860	0
164	20240620	184400	358726070	9860	9860	9860	9860	0
165	20240620	184300	358726070	9860	9860	9860	9860	0
166	20240620	184200	358726070	9860	9860	9860	9860	0
167	20240620	184100	358726070	9860	9860	9860	9860	0
168	20240620	184000	358726070	9860	9860	9860	9860	0
169	20240620	183900	358726070	9860	9860	9860	9860	0
170	20240620	183800	358726070	9860	9860	9860	9860	0
171	20240620	183700	358726070	9860	9860	9860	9860	0
172	20240620	183600	358726070	9860	9860	9860	9860	0
173	20240620	183500	358726070	9860	9860	9860	9860	0
174	20240620	183400	358726070	9860	9860	9860	9860	0
175	20240620	183300	358726070	9860	9860	9860	9860	0
176	20240620	183200	358726070	9860	9860	9860	9860	0
177	20240620	183100	358726070	9860	9860	9860	9860	0
178	20240620	183000	358726070	9860	9860	9860	9860	0
179	20240620	182900	358726070	9860	9860	9860	9860	0
180	20240620	182800	358726070	9860	9860	9860	9860	0
181	20240620	182700	358726070	9860	9860	9860	9860	0
182	20240620	182600	358726070	9860	9860	9860	9860	721
183	20240620	182500	358726070	9860	9860	9860	9860	0
184	20240620	182400	358726070	9860	9860	9860	9860	0
185	20240620	182300	358726070	9860	9860	9860	9860	0
186	20240620	182200	358726070	9860	9860	9860	9860	0
187	20240620	182100	358726070	9860	9860	9860	9860	0
188	20240620	182000	358726070	9860	9860	9860	9860	0
189	20240620	181900	358726070	9860	9860	9860	9860	0
190	20240620	181800	358726070	9860	9860	9860	9860	0
191	20240620	181700	358726070	9860	9860	9860	9860	0
192	20240620	181600	358726070	9860	9860	9860	9860	0
193	20240620	181500	358726070	9860	9860	9860	9860	0
194	20240620	181400	358726070	9860	9860	9860	9860	0
195	20240620	181300	358726070	9860	9860	9860	9860	0
196	20240620	181200	358726070	9860	9860	9860	9860	0
197	20240620	181100	358726070	9860	9860	9860	9860	0
198	20240620	181000	358726070	9860	9860	9860	9860	0
199	20240620	180900	358726070	9860	9860	9860	9860	0
200	20240620	180800	358726070	9860	9860	9860	9860	0
201	20240620	180700	358726070	9860	9860	9860	9860	0
202	20240620	180600	358726070	9860	9860	9860	9860	0
203	20240620	180500	358726070	9860	9860	9860	9860	0
204	20240620	180400	358726070	9860	9860	9860	9860	0
205	20240620	180300	358726070	9860	9860	9860	9860	0
206	20240620	180200	358726070	9860	9860	9860	9860	0
207	20240620	180100	358726070	9860	9860	9860	9860	0
208	20240620	180000	358726070	9860	9860	9860	9860	0
209	20240620	175900	358726070	9860	9860	9860	9860	0
210	20240620	175800	358726070	9860	9860	9860	9860	0
211	20240620	175700	358726070	9860	9860	9860	9860	0
212	20240620	175600	358726070	9860	9860	9860	9860	721
213	20240620	175500	358726070	9860	9860	9860	9860	0
214	20240620	175400	358726070	9860	9860	9860	9860	0
215	20240620	175300	358726070	9860	9860	9860	9860	0
216	20240620	175200	358726070	9860	9860	9860	9860	0
217	20240620	175100	358726070	9860	9860	9860	9860	0
218	20240620	175000	358726070	9860	9860	9860	9860	0
219	20240620	174900	358726070	9860	9860	9860	9860	0
220	20240620	174800	358726070	9860	9860	9860	9860	0
221	20240620	174700	358726070	9860	9860	9860	9860	0
222	20240620	174600	358726070	9860	9860	9860	9860	0
223	20240620	174500	358726070	9860	9860	9860	9860	0
224	20240620	174400	358726070	9860	9860	9860	9860	0
225	20240620	174300	358726070	9860	9860	9860	9860	0
226	20240620	174200	358726070	9860	9860	9860	9860	0
227	20240620	174100	358726070	9860	9860	9860	9860	0
228	20240620	174000	358726070	9860	9860	9860	9860	0
229	20240620	173900	358726070	9860	9860	9860	9860	0
230	20240620	173800	358726070	9860	9860	9860	9860	0
231	20240620	173700	358726070	9860	9860	9860	9860	0
232	20240620	173600	358726070	9860	9860	9860	9860	0
233	20240620	173500	358726070	9860	9860	9860	9860	0
234	20240620	173400	358726070	9860	9860	9860	9860	0
235	20240620	173300	358726070	9860	9860	9860	9860	0
236	20240620	173200	358726070	9860	9860	9860	9860	0
237	20240620	173100	358726070	9860	9860	9860	9860	0
238	20240620	173000	358726070	9860	9860	9860	9860	0
239	20240620	172900	358726070	9860	9860	9860	9860	0
240	20240620	172800	358726070	9860	9860	9860	9860	0
241	20240620	172700	358726070	9860	9860	9860	9860	0
242	20240620	172600	358726070	9860	9860	9860	9860	721
243	20240620	172500	358726070	9860	9860	9860	9860	0
244	20240620	172400	358726070	9860	9860	9860	9860	0
245	20240620	172300	358726070	9860	9860	9860	9860	0
246	20240620	172200	358726070	9860	9860	9860	9860	0
247	20240620	172100	358726070	9860	9860	9860	9860	0
248	20240620	172000	358726070	9860	9860	9860	9860	0
249	20240620	171900	358726070	9860	9860	9860	9860	0
250	20240620	171800	358726070	9860	9860	9860	9860	0
251	20240620	171700	358726070	9860	9860	9860	9860	0
252	20240620	171600	358726070	9860	9860	9860	9860	0
253	20240620	171500	358726070	9860	9860	9860	9860	0
254	20240620	171400	358726070	9860	9860	9860	9860	0
255	20240620	171300	358726070	9860	9860	9860	9860	0
256	20240620	171200	358726070	9860	9860	9860	9860	0
257	20240620	171100	358726070	9860	9860	9860	9860	0
258	20240620	171000	358726070	9860	9860	9860	9860	0
259	20240620	170900	358726070	9860	9860	9860	9860	0
260	20240620	170800	358726070	9860	9860	9860	9860	0
261	20240620	170700	358726070	9860	9860	9860	9860	0
262	20240620	170600	358726070	9860	9860	9860	9860	0
263	20240620	170500	358726070	9860	9860	9860	9860	0
264	20240620	170400	358726070	9860	9860	9860	9860	0
265	20240620	170300	358726070	9860	9860	9860	9860	0
266	20240620	170200	358726070	9860	9860	9860	9860	0
267	20240620	170100	358726070	9860	9860	9860	9860	0
268	20240620	170000	358726070	9860	9860	9860	9860	0
269	20240620	165900	358726070	9860	9860	9860	9860	0
270	20240620	165800	358726070	9860	9860	9860	9860	0
271	20240620	165700	358726070	9860	9860	9860	9860	0
272	20240620	165600	358726070	9860	9860	9860	9860	721
273	20240620	165500	358726070	9860	9860	9860	9860	0
274	20240620	165400	358726070	9860	9860	9860	9860	0
275	20240620	165300	358726070	9860	9860	9860	9860	0
276	20240620	165200	358726070	9860	9860	9860	9860	0
277	20240620	165100	358726070	9860	9860	9860	9860	0
278	20240620	165000	358726070	9860	9860	9860	9860	0
279	20240620	164900	358726070	9860	9860	9860	9860	0
280	20240620	164800	358726070	9860	9860	9860	9860	0
281	20240620	164700	358726070	9860	9860	9860	9860	0
282	20240620	164600	358726070	9860	9860	9860	9860	0
283	20240620	164500	358726070	9860	9860	9860	9860	0
284	20240620	164400	358726070	9860	9860	9860	9860	0
285	20240620	164300	358726070	9860	9860	9860	9860	0
286	20240620	164200	358726070	9860	9860	9860	9860	0
287	20240620	164100	358726070	9860	9860	9860	9860	0
288	20240620	164000	358726070	9860	9860	9860	9860	0
289	20240620	163900	358726070	9860	9860	9860	9860	0
290	20240620	163800	358726070	9860	9860	9860	9860	0
291	20240620	163700	358726070	9860	9860	9860	9860	0
292	20240620	163600	358726070	9860	9860	9860	9860	0
293	20240620	163500	358726070	9860	9860	9860	9860	0
294	20240620	163400	358726070	9860	9860	9860	9860	0
295	20240620	163300	358726070	9860	9860	9860	9860	0
296	20240620	163200	358726070	9860	9860	9860	9860	0
297	20240620	163100	358726070	9860	9860	9860	9860	0
298	20240620	163000	358726070	9860	9860	9860	9860	0
299	20240620	162900	358726070	9860	9860	9860	9860	0
300	20240620	162800	358726070	9860	9860	9860	9860	0
301	20240620	162700	358726070	9860	9860	9860	9860	0
302	20240620	162600	358726070	9860	9860	9860	9860	721
303	20240620	162500	358726070	9860	9860	9860	9860	0
304	20240620	162400	358726070	9860	9860	9860	9860	0
305	20240620	162300	358726070	9860	9860	9860	9860	0
306	20240620	162200	358726070	9860	9860	9860	9860	0
307	20240620	162100	358726070	9860	9860	9860	9860	0
308	20240620	162000	358726070	9860	9860	9860	9860	0
309	20240620	161900	358726070	9860	9860	9860	9860	0
310	20240620	161800	358726070	9860	9860	9860	9860	0
311	20240620	161700	358726070	9860	9860	9860	9860	0
312	20240620	161600	358726070	9860	9860	9860	9860	0
313	20240620	161500	358726070	9860	9860	9860	9860	0
314	20240620	161400	358726070	9860	9860	9860	9860	0
315	20240620	161300	358726070	9860	9860	9860	9860	0
316	20240620	161200	358726070	9860	9860	9860	9860	0
317	20240620	161100	358726070	9860	9860	9860	9860	0
318	20240620	161000	358726070	9860	9860	9860	9860	0
319	20240620	160900	358726070	9860	9860	9860	9860	0
320	20240620	160800	358726070	9860	9860	9860	9860	0
321	20240620	160700	358726070	9860	9860	9860	9860	0
322	20240620	160600	358726070	9860	9860	9860	9860	0
323	20240620	160500	358726070	9860	9860	9860	9860	0
324	20240620	160400	358726070	9860	9860	9860	9860	0
325	20240620	160300	358726070	9860	9860	9860	9860	0
326	20240620	160200	358726070	9860	9860	9860	9860	0
327	20240620	160100	358726070	9860	9860	9860	9860	0
328	20240620	160000	358726070	9860	9860	9860	9860	0
329	20240620	155900	358726070	9860	9860	9860	9860	0
330	20240620	155800	358726070	9860	9860	9860	9860	0
331	20240620	155700	358726070	9860	9860	9860	9860	0
332	20240620	155600	358726070	9860	9860	9860	9860	721
333	20240620	155500	358726070	9860	9860	9860	9860	0
334	20240620	155400	358726070	9860	9860	9860	9860	0
335	20240620	155300	358726070	9860	9860	9860	9860	0
336	20240620	155200	358726070	9860	9860	9860	9860	0
337	20240620	155100	358726070	9860	9860	9860	9860	0
338	20240620	155000	358726070	9860	9860	9860	9860	0
339	20240620	154900	358726070	9860	9860	9860	9860	0
340	20240620	154800	358726070	9860	9860	9860	9860	0
341	20240620	154700	358726070	9860	9860	9860	9860	0
342	20240620	154600	358726070	9860	9860	9860	9860	0
343	20240620	154500	358726070	9860	9860	9860	9860	0
344	20240620	154400	358726070	9860	9860	9860	9860	0
345	20240620	154300	358726070	9860	9860	9860	9860	0
346	20240620	154200	358726070	9860	9860	9860	9860	0
347	20240620	154100	358726070	9860	9860	9860	9860	0
348	20240620	154000	358726070	9860	9860	9860	9860	0
349	20240620	153900	358726070	9860	9860	9860	9860	0
350	20240620	153800	358726070	9860	9860	9860	9860	0
351	20240620	153700	358726070	9860	9860	9860	9860	0
352	20240620	153600	358726070	9860	9860	9860	9860	0
353	20240620	153500	358726070	9860	9860	9860	9860	0
354	20240620	153400	358726070	9860	9860	9860	9860	0
355	20240620	153300	358726070	9860	9860	9860	9860	0
356	20240620	153200	358726070	9860	9860	9860	9860	0
357	20240620	153100	358726070	9860	9860	9860	9860	0
358	20240620	153000	358726070	9860	9860	9860	9860	721
359	20240620	152900	351617010	9800	9800	9800	9800	0
360	20240620	152800	351617010	9800	9800	9800	9800	0
361	20240620	152700	351617010	9800	9800	9800	9800	0
362	20240620	152600	351617010	9800	9800	9800	9800	0
363	20240620	152500	351617010	9800	9800	9800	9800	0
364	20240620	152400	351617010	9800	9800	9800	9800	0
365	20240620	152300	351617010	9800	9800	9800	9800	0
366	20240620	152200	351617010	9800	9800	9800	9800	0
367	20240620	152100	351617010	9800	9800	9800	9800	0
368	20240620	152000	351617010	9800	9800	9800	9800	0
369	20240620	151900	351617010	9800	9850	9850	9800	148
370	20240620	151800	350166130	9810	9810	9810	9810	51
371	20240620	151700	349665820	9850	9850	9850	9850	0
372	20240620	151600	349665820	9850	9810	9850	9800	17
373	20240620	151500	349499160	9800	9800	9800	9800	2
374	20240620	151400	349479560	9800	9800	9800	9800	5
375	20240620	151300	349430560	9800	9820	9820	9800	80
376	20240620	151200	348646020	9820	9840	9840	9820	150
377	20240620	151100	347171780	9850	9850	9850	9850	1
378	20240620	151000	347161930	9830	9830	9830	9830	1
379	20240620	150900	347152100	9850	9850	9850	9850	0
380	20240620	150800	347152100	9850	9840	9850	9840	480
381	20240620	150700	342425100	9850	9850	9850	9850	0
382	20240620	150600	342425100	9850	9850	9850	9850	0
383	20240620	150500	342425100	9850	9850	9850	9850	0
384	20240620	150400	342425100	9850	9850	9850	9850	1
385	20240620	150300	342415250	9820	9820	9820	9820	40
386	20240620	150200	342022450	9820	9820	9820	9820	50
387	20240620	150100	341531450	9820	9820	9820	9820	0
388	20240620	150000	341531450	9820	9820	9820	9820	0
389	20240620	145900	341531450	9820	9830	9830	9820	18
390	20240620	145800	341354680	9820	9820	9820	9820	159
391	20240620	145700	339793300	9820	9820	9820	9820	0
392	20240620	145600	339793300	9820	9820	9820	9820	0
393	20240620	145500	339793300	9820	9820	9820	9820	0
394	20240620	145400	339793300	9820	9820	9820	9820	22
395	20240620	145300	339577260	9820	9820	9820	9820	0
396	20240620	145200	339577260	9820	9820	9820	9820	0
397	20240620	145100	339577260	9820	9820	9820	9820	30
398	20240620	145000	339282660	9860	9860	9860	9860	0
399	20240620	144900	339282660	9860	9860	9860	9860	0
400	20240620	144800	339282660	9860	9860	9860	9860	0
401	20240620	144700	339282660	9860	9860	9860	9860	1
402	20240620	144600	339272800	9860	9850	9860	9850	271
403	20240620	144500	336603430	9820	9850	9850	9820	13
404	20240620	144400	336475590	9850	9850	9850	9850	8
405	20240620	144300	336396790	9820	9850	9850	9820	6
406	20240620	144200	336337830	9820	9820	9820	9820	6
407	20240620	144100	336278910	9820	9830	9830	9820	106
408	20240620	144000	335237370	9830	9830	9830	9830	20
409	20240620	143900	335040770	9830	9830	9830	9830	13
410	20240620	143800	334912980	9800	9800	9800	9800	0
411	20240620	143700	334912980	9800	9800	9800	9800	50
412	20240620	143600	334422980	9800	9820	9820	9800	143
413	20240620	143500	333021200	9830	9830	9830	9830	1
414	20240620	143400	333011370	9810	9820	9820	9810	20
415	20240620	143300	332815150	9840	9840	9840	9840	24
416	20240620	143200	332578990	9830	9830	9830	9830	9
417	20240620	143100	332490520	9830	9830	9830	9830	1
418	20240620	143000	332480690	9810	9810	9810	9810	66
419	20240620	142900	331833230	9800	9800	9800	9800	0
420	20240620	142800	331833230	9800	9800	9800	9800	0
421	20240620	142700	331833230	9800	9800	9800	9800	0
422	20240620	142600	331833230	9800	9800	9800	9800	0
423	20240620	142500	331833230	9800	9820	9820	9800	587
424	20240620	142400	326075930	9820	9820	9820	9820	0
425	20240620	142300	326075930	9820	9830	9830	9820	120
426	20240620	142200	324896510	9840	9840	9840	9840	80
427	20240620	142100	324109310	9840	9840	9840	9840	70
428	20240620	142000	323420510	9840	9840	9840	9840	30
429	20240620	141900	323125310	9840	9840	9840	9840	412
430	20240620	141800	319071230	9850	9850	9850	9850	16
431	20240620	141700	318913630	9850	9850	9850	9850	0
432	20240620	141600	318913630	9850	9850	9850	9850	2
433	20240620	141500	318893930	9850	9850	9850	9850	0
434	20240620	141400	318893930	9850	9850	9850	9850	12
435	20240620	141300	318775730	9850	9850	9850	9850	0
436	20240620	141200	318775730	9850	9850	9850	9850	0
437	20240620	141100	318775730	9850	9850	9850	9850	0
438	20240620	141000	318775730	9850	9850	9850	9850	0
439	20240620	140900	318775730	9850	9850	9850	9850	0
440	20240620	140800	318775730	9850	9850	9850	9850	6
441	20240620	140700	318716630	9840	9840	9840	9840	9
442	20240620	140600	318628070	9850	9850	9850	9850	0
443	20240620	140500	318628070	9850	9850	9850	9850	8
444	20240620	140400	318549270	9840	9850	9860	9840	980
445	20240620	140300	308889470	9870	9870	9870	9870	1
446	20240620	140200	308879600	9860	9860	9860	9860	0
447	20240620	140100	308879600	9860	9860	9860	9860	0
448	20240620	140000	308879600	9860	9860	9860	9860	0
449	20240620	135900	308879600	9860	9860	9860	9860	0
450	20240620	135800	308879600	9860	9860	9860	9860	0
451	20240620	135700	308879600	9860	9860	9860	9860	4
452	20240620	135600	308840160	9860	9860	9860	9860	0
453	20240620	135500	308840160	9860	9860	9860	9860	0
454	20240620	135400	308840160	9860	9860	9860	9860	0
455	20240620	135300	308840160	9860	9860	9860	9860	78
456	20240620	135200	308071080	9860	9860	9860	9860	0
457	20240620	135100	308071080	9860	9860	9860	9860	0
458	20240620	135000	308071080	9860	9860	9860	9860	0
459	20240620	134900	308071080	9860	9860	9860	9860	0
460	20240620	134800	308071080	9860	9860	9860	9860	0
461	20240620	134700	308071080	9860	9870	9870	9860	101
462	20240620	134600	307074710	9860	9860	9860	9860	715
463	20240620	134500	300024810	9840	9840	9840	9840	0
464	20240620	134400	300024810	9840	9840	9840	9840	0
465	20240620	134300	300024810	9840	9840	9840	9840	0
466	20240620	134200	300024810	9840	9840	9840	9840	0
467	20240620	134100	300024810	9840	9840	9840	9840	0
468	20240620	134000	300024810	9840	9840	9840	9840	0
469	20240620	133900	300024810	9840	9840	9840	9840	149
470	20240620	133800	298558650	9870	9870	9870	9870	2
471	20240620	133700	298538910	9870	9870	9870	9870	0
472	20240620	133600	298538910	9870	9870	9870	9870	0
473	20240620	133500	298538910	9870	9870	9870	9870	0
474	20240620	133400	298538910	9870	9870	9870	9870	0
475	20240620	133300	298538910	9870	9870	9870	9870	0
476	20240620	133200	298538910	9870	9870	9870	9870	0
477	20240620	133100	298538910	9870	9870	9870	9870	0
478	20240620	133000	298538910	9870	9870	9870	9870	0
479	20240620	132900	298538910	9870	9870	9870	9870	57
480	20240620	132800	297976320	9880	9880	9880	9880	0
481	20240620	132700	297976320	9880	9880	9880	9880	0
482	20240620	132600	297976320	9880	9880	9880	9880	0
483	20240620	132500	297976320	9880	9880	9880	9880	200
484	20240620	132400	296000320	9880	9880	9880	9880	95
485	20240620	132300	295061720	9880	9880	9880	9880	200
486	20240620	132200	293085720	9870	9880	9880	9870	15
487	20240620	132100	292937620	9880	9850	9880	9850	1419
488	20240620	132000	278931470	9850	9830	9850	9830	300
489	20240620	131900	275979920	9800	9800	9800	9800	0
490	20240620	131800	275979920	9800	9800	9800	9800	0
491	20240620	131700	275979920	9800	9800	9800	9800	0
492	20240620	131600	275979920	9800	9830	9830	9800	3
493	20240620	131500	275950490	9800	9800	9800	9800	1
494	20240620	131400	275940690	9820	9820	9820	9820	256
495	20240620	131300	273426770	9840	9830	9840	9820	201
496	20240620	131200	271452900	9840	9840	9840	9840	0
497	20240620	131100	271452900	9840	9840	9840	9840	0
498	20240620	131000	271452900	9840	9840	9840	9840	0
499	20240620	130900	271452900	9840	9840	9840	9840	0
500	20240620	130800	271452900	9840	9840	9840	9840	0
501	20240620	130700	271452900	9840	9840	9840	9840	0
502	20240620	130600	271452900	9840	9840	9840	9840	0
503	20240620	130500	271452900	9840	9840	9840	9840	0
504	20240620	130400	271452900	9840	9840	9840	9840	0
505	20240620	130300	271452900	9840	9840	9840	9840	0
506	20240620	130200	271452900	9840	9840	9840	9840	0
507	20240620	130100	271452900	9840	9840	9840	9840	0
508	20240620	130000	271452900	9840	9840	9840	9840	0
509	20240620	125900	271452900	9840	9840	9840	9840	0
510	20240620	125800	271452900	9840	9840	9840	9840	0
511	20240620	125700	271452900	9840	9840	9840	9840	0
512	20240620	125600	271452900	9840	9840	9840	9840	0
513	20240620	125500	271452900	9840	9840	9840	9840	1
514	20240620	125400	271443060	9820	9820	9820	9820	23
515	20240620	125300	271217200	9840	9840	9840	9840	0
516	20240620	125200	271217200	9840	9840	9840	9840	12
517	20240620	125100	271099120	9840	9820	9840	9820	111
518	20240620	125000	270007100	9850	9850	9850	9850	0
519	20240620	124900	270007100	9850	9850	9850	9850	0
520	20240620	124800	270007100	9850	9850	9850	9850	0
521	20240620	124700	270007100	9850	9850	9850	9850	150
522	20240620	124600	268529600	9850	9850	9850	9850	4
523	20240620	124500	268490200	9850	9850	9850	9850	0
524	20240620	124400	268490200	9850	9850	9850	9850	0
525	20240620	124300	268490200	9850	9850	9850	9850	0
526	20240620	124200	268490200	9850	9850	9850	9850	0
527	20240620	124100	268490200	9850	9800	9850	9800	2
528	20240620	124000	268470550	9850	9850	9850	9850	0
529	20240620	123900	268470550	9850	9850	9850	9850	5
530	20240620	123800	268421300	9850	9850	9850	9850	0
531	20240620	123700	268421300	9850	9850	9850	9850	1
532	20240620	123600	268411450	9800	9800	9800	9800	1
533	20240620	123500	268401650	9850	9850	9850	9850	2
534	20240620	123400	268381950	9850	9850	9850	9850	1
535	20240620	123300	268372100	9840	9840	9840	9840	0
536	20240620	123200	268372100	9840	9840	9840	9840	100
537	20240620	123100	267388100	9850	9850	9850	9850	1
538	20240620	123000	267378250	9800	9820	9820	9800	350
539	20240620	122900	263946180	9860	9860	9860	9860	0
540	20240620	122800	263946180	9860	9860	9860	9860	0
541	20240620	122700	263946180	9860	9860	9860	9860	0
542	20240620	122600	263946180	9860	9860	9860	9860	0
543	20240620	122500	263946180	9860	9860	9860	9860	0
544	20240620	122400	263946180	9860	9860	9860	9860	0
545	20240620	122300	263946180	9860	9860	9860	9860	0
546	20240620	122200	263946180	9860	9860	9860	9860	0
547	20240620	122100	263946180	9860	9860	9860	9860	0
548	20240620	122000	263946180	9860	9860	9860	9860	0
549	20240620	121900	263946180	9860	9860	9860	9860	0
550	20240620	121800	263946180	9860	9860	9860	9860	0
551	20240620	121700	263946180	9860	9860	9860	9860	1
552	20240620	121600	263936320	9850	9850	9850	9850	500
553	20240620	121500	259011320	9850	9850	9850	9850	0
554	20240620	121400	259011320	9850	9850	9850	9850	0
555	20240620	121300	259011320	9850	9850	9850	9850	10
556	20240620	121200	258912820	9850	9830	9850	9810	44
557	20240620	121100	258480470	9850	9850	9850	9850	0
558	20240620	121000	258480470	9850	9850	9850	9850	1
559	20240620	120900	258470620	9840	9840	9840	9840	500
560	20240620	120800	253550620	9840	9840	9840	9840	0
561	20240620	120700	253550620	9840	9840	9840	9840	0
562	20240620	120600	253550620	9840	9840	9840	9840	0
563	20240620	120500	253550620	9840	9840	9840	9840	0
564	20240620	120400	253550620	9840	9840	9840	9840	0
565	20240620	120300	253550620	9840	9840	9840	9840	0
566	20240620	120200	253550620	9840	9840	9840	9840	0
567	20240620	120100	253550620	9840	9840	9840	9840	0
568	20240620	120000	253550620	9840	9840	9840	9840	10
569	20240620	115900	253452220	9850	9850	9850	9850	40
570	20240620	115800	253058220	9850	9860	9860	9850	50
571	20240620	115700	252565520	9860	9870	9870	9860	15
572	20240620	115600	252417570	9880	9880	9880	9880	0
573	20240620	115500	252417570	9880	9880	9880	9880	0
574	20240620	115400	252417570	9880	9880	9880	9880	0
575	20240620	115300	252417570	9880	9880	9880	9880	0
576	20240620	115200	252417570	9880	9880	9880	9880	0
577	20240620	115100	252417570	9880	9880	9880	9880	304
578	20240620	115000	249414050	9890	9890	9890	9890	0
579	20240620	114900	249414050	9890	9880	9890	9880	3
580	20240620	114800	249384400	9880	9870	9880	9870	25
581	20240620	114700	249137410	9880	9870	9880	9870	221
582	20240620	114600	246956130	9860	9860	9860	9860	151
583	20240620	114500	245467270	9860	9860	9860	9860	50
584	20240620	114400	244974270	9870	9870	9870	9870	0
585	20240620	114300	244974270	9870	9870	9870	9870	0
586	20240620	114200	244974270	9870	9860	9870	9860	101
587	20240620	114100	243978400	9860	9860	9860	9860	50
588	20240620	114000	243485400	9860	9860	9860	9860	100
589	20240620	113900	242499400	9860	9850	9860	9840	254
590	20240620	113800	239998850	9840	9840	9840	9840	1
591	20240620	113700	239989010	9850	9850	9850	9840	144
592	20240620	113600	238570620	9840	9820	9840	9820	256
593	20240620	113500	236053160	9830	9820	9830	9820	106
594	20240620	113400	235012230	9810	9810	9810	9810	300
595	20240620	113300	232069230	9810	9810	9810	9810	0
596	20240620	113200	232069230	9810	9810	9810	9810	73
597	20240620	113100	231353100	9800	9780	9800	9780	379
598	20240620	113000	227640730	9780	9780	9780	9780	185
599	20240620	112900	225831430	9780	9780	9780	9780	60
600	20240620	112800	225244630	9780	9780	9780	9780	103
601	20240620	112700	224237290	9780	9770	9780	9770	46
602	20240620	112600	223787860	9770	9770	9770	9770	120
603	20240620	112500	222615460	9780	9780	9780	9780	0
604	20240620	112400	222615460	9780	9780	9780	9780	0
605	20240620	112300	222615460	9780	9780	9780	9780	0
606	20240620	112200	222615460	9780	9780	9780	9780	0
607	20240620	112100	222615460	9780	9780	9780	9780	0
608	20240620	112000	222615460	9780	9780	9780	9780	1
609	20240620	111900	222605680	9770	9770	9770	9770	0
610	20240620	111800	222605680	9770	9770	9770	9770	0
611	20240620	111700	222605680	9770	9770	9770	9770	49
612	20240620	111600	222126950	9770	9770	9770	9770	1
613	20240620	111500	222117180	9760	9760	9760	9760	73
614	20240620	111400	221404700	9760	9760	9760	9760	0
615	20240620	111300	221404700	9760	9760	9760	9760	0
616	20240620	111200	221404700	9760	9760	9760	9760	0
617	20240620	111100	221404700	9760	9760	9760	9760	1
618	20240620	111000	221394940	9730	9730	9730	9730	0
619	20240620	110900	221394940	9730	9730	9730	9730	0
620	20240620	110800	221394940	9730	9740	9740	9730	160
621	20240620	110700	219837090	9760	9760	9760	9760	1
622	20240620	110600	219827330	9740	9740	9740	9740	0
623	20240620	110500	219827330	9740	9750	9750	9740	115
624	20240620	110400	218707050	9750	9760	9760	9750	122
625	20240620	110300	217516750	9760	9760	9760	9760	0
626	20240620	110200	217516750	9760	9760	9760	9760	133
627	20240620	110100	216218670	9770	9770	9770	9770	10
628	20240620	110000	216120970	9770	9760	9770	9760	201
629	20240620	105900	214159200	9750	9750	9750	9750	50
630	20240620	105800	213671700	9750	9750	9750	9750	100
631	20240620	105700	212696700	9750	9740	9750	9740	76
632	20240620	105600	211956200	9740	9740	9740	9740	1
633	20240620	105500	211946460	9750	9750	9750	9750	1
634	20240620	105400	211936710	9730	9730	9730	9730	50
635	20240620	105300	211450210	9730	9730	9730	9730	0
636	20240620	105200	211450210	9730	9730	9730	9730	143
637	20240620	105100	210058820	9730	9730	9730	9730	0
638	20240620	105000	210058820	9730	9730	9730	9730	23
639	20240620	104900	209835030	9730	9740	9740	9730	182
640	20240620	104800	208063740	9750	9760	9760	9750	5
641	20240620	104700	208014960	9770	9750	9770	9750	314
642	20240620	104600	204949400	9800	9800	9800	9800	0
643	20240620	104500	204949400	9800	9800	9800	9800	0
644	20240620	104400	204949400	9800	9800	9800	9800	0
645	20240620	104300	204949400	9800	9800	9800	9800	0
646	20240620	104200	204949400	9800	9770	9800	9770	88
647	20240620	104100	204088380	9780	9780	9780	9780	0
648	20240620	104000	204088380	9780	9780	9780	9780	0
649	20240620	103900	204088380	9780	9780	9780	9780	0
650	20240620	103800	204088380	9780	9780	9780	9780	0
651	20240620	103700	204088380	9780	9780	9780	9780	11
652	20240620	103600	203980800	9780	9780	9780	9780	0
653	20240620	103500	203980800	9780	9780	9780	9780	0
654	20240620	103400	203980800	9780	9780	9780	9780	0
655	20240620	103300	203980800	9780	9750	9780	9750	201
656	20240620	103200	202021020	9780	9780	9780	9780	0
657	20240620	103100	202021020	9780	9780	9780	9780	90
658	20240620	103000	201140820	9780	9770	9780	9770	101
659	20240620	102900	200154040	9740	9750	9750	9740	200
660	20240620	102800	198205740	9750	9750	9750	9750	50
661	20240620	102700	197718240	9780	9770	9780	9770	70
662	20240620	102600	197034330	9770	9740	9770	9740	501
663	20240620	102500	192154560	9770	9770	9770	9770	0
664	20240620	102400	192154560	9770	9770	9770	9770	7
665	20240620	102300	192086170	9770	9770	9770	9770	11
666	20240620	102200	191978700	9740	9730	9740	9730	132
667	20240620	102100	190694330	9730	9770	9770	9730	1205
668	20240620	102000	178969000	9770	9770	9770	9770	30
669	20240620	101900	178675900	9770	9770	9770	9770	0
670	20240620	101800	178675900	9770	9770	9770	9770	0
671	20240620	101700	178675900	9770	9770	9770	9770	156
672	20240620	101600	177151780	9770	9770	9770	9770	0
673	20240620	101500	177151780	9770	9770	9770	9770	0
674	20240620	101400	177151780	9770	9770	9770	9770	0
675	20240620	101300	177151780	9770	9770	9770	9770	1
676	20240620	101200	177142010	9780	9780	9780	9780	0
677	20240620	101100	177142010	9780	9780	9780	9780	0
678	20240620	101000	177142010	9780	9780	9780	9780	0
679	20240620	100900	177142010	9780	9790	9790	9780	2
680	20240620	100800	177122440	9700	9750	9750	9700	530
681	20240620	100700	171977160	9800	9790	9800	9790	20
682	20240620	100600	171781350	9800	9790	9800	9790	191
683	20240620	100500	169911450	9800	9790	9800	9790	66
684	20240620	100400	169265300	9800	9760	9800	9760	310
685	20240620	100300	166232020	9730	9730	9730	9730	106
686	20240620	100200	165200640	9760	9760	9760	9760	0
687	20240620	100100	165200640	9760	9760	9760	9760	30
688	20240620	100000	164907840	9760	9760	9760	9760	1
689	20240620	095900	164898080	9720	9730	9730	9720	10
690	20240620	095800	164800840	9760	9760	9760	9760	0
691	20240620	095700	164800840	9760	9760	9760	9760	1
692	20240620	095600	164791080	9760	9760	9760	9760	0
693	20240620	095500	164791080	9760	9760	9760	9760	0
694	20240620	095400	164791080	9760	9760	9760	9760	0
695	20240620	095300	164791080	9760	9760	9760	9760	0
696	20240620	095200	164791080	9760	9760	9760	9760	0
697	20240620	095100	164791080	9760	9760	9760	9760	32
698	20240620	095000	164478760	9770	9770	9770	9770	0
699	20240620	094900	164478760	9770	9770	9770	9770	1
700	20240620	094800	164468990	9720	9720	9720	9720	28
701	20240620	094700	164196830	9670	9710	9710	9670	218
702	20240620	094600	162086280	9700	9690	9700	9690	267
703	20240620	094500	159496780	9690	9690	9690	9690	10
704	20240620	094400	159399880	9690	9690	9690	9690	10
705	20240620	094300	159302980	9700	9700	9700	9700	0
706	20240620	094200	159302980	9700	9690	9700	9690	31
707	20240620	094100	159002580	9690	9670	9690	9670	779
708	20240620	094000	151469630	9670	9670	9670	9670	30
709	20240620	093900	151179530	9670	9670	9670	9660	53
710	20240620	093800	150667040	9680	9680	9680	9680	0
711	20240620	093700	150667040	9680	9680	9680	9680	20
712	20240620	093600	150473440	9640	9650	9650	9640	5
713	20240620	093500	150425230	9640	9680	9680	9640	15
714	20240620	093400	150280590	9640	9640	9640	9640	100
715	20240620	093300	149316590	9640	9630	9640	9630	230
716	20240620	093200	147100390	9640	9660	9660	9620	713
717	20240620	093100	140227630	9650	9680	9690	9650	4649
718	20240620	093000	95252040	9690	9710	9720	9690	1646
719	20240620	092900	79282080	9710	9710	9710	9710	215
720	20240620	092800	77194430	9710	9710	9710	9710	128
721	20240620	092700	75951550	9700	9720	9720	9700	1866
722	20240620	092600	57847810	9740	9740	9740	9700	202
723	20240620	092500	55888120	9700	9720	9720	9700	1622
724	20240620	092400	40144040	9710	9710	9710	9710	0
725	20240620	092300	40144040	9710	9750	9750	9710	501
726	20240620	092200	35271570	9740	9740	9740	9740	0
727	20240620	092100	35271570	9740	9780	9780	9740	266
728	20240620	092000	32676360	9790	9790	9790	9790	7
729	20240620	091900	32607830	9790	9780	9790	9780	2
730	20240620	091800	32588260	9770	9760	9770	9760	478
731	20240620	091700	27918380	9760	9770	9770	9760	8
732	20240620	091600	27840270	9750	9780	9780	9750	150
733	20240620	091500	26375990	9780	9780	9780	9780	20
734	20240620	091400	26180390	9790	9800	9800	9790	60
735	20240620	091300	25592580	9800	9810	9810	9800	300
736	20240620	091200	22651570	9800	9800	9800	9800	0
737	20240620	091100	22651570	9800	9800	9800	9800	0
738	20240620	091000	22651570	9800	9810	9810	9800	325
739	20240620	090900	19464980	9810	9810	9810	9810	2
740	20240620	090800	19445360	9860	9860	9860	9860	2
741	20240620	090700	19425640	9810	9860	9860	9810	48
742	20240620	090600	18954640	9860	9860	9860	9860	0
743	20240620	090500	18954640	9860	9840	9860	9820	126
744	20240620	090400	17717080	9890	9890	9890	9890	0
745	20240620	090300	17717080	9890	9810	9890	9810	38
746	20240620	090200	17344220	9800	9820	9820	9800	489
747	20240620	090100	12543770	9800	9810	9820	9800	492
748	20240620	090000	7718000	9830	9870	9870	9830	783