KissMeData/189300/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	203000	3963091600	56600	56600	56600	56600	895
3	20240619	202900	3963091600	56600	56600	56600	56600	0
4	20240619	202800	3963091600	56600	56600	56600	56600	0
5	20240619	202700	3963091600	56600	56600	56600	56600	0
6	20240619	202600	3963091600	56600	56600	56600	56600	0
7	20240619	202500	3963091600	56600	56600	56600	56600	0
8	20240619	202400	3963091600	56600	56600	56600	56600	0
9	20240619	202300	3963091600	56600	56600	56600	56600	0
10	20240619	202200	3963091600	56600	56600	56600	56600	0
11	20240619	202100	3963091600	56600	56600	56600	56600	0
12	20240619	202000	3963091600	56600	56600	56600	56600	0
13	20240619	201900	3963091600	56600	56600	56600	56600	0
14	20240619	201800	3963091600	56600	56600	56600	56600	0
15	20240619	201700	3963091600	56600	56600	56600	56600	0
16	20240619	201600	3963091600	56600	56600	56600	56600	0
17	20240619	201500	3963091600	56600	56600	56600	56600	0
18	20240619	201400	3963091600	56600	56600	56600	56600	0
19	20240619	201300	3963091600	56600	56600	56600	56600	0
20	20240619	201200	3963091600	56600	56600	56600	56600	0
21	20240619	201100	3963091600	56600	56600	56600	56600	0
22	20240619	201000	3963091600	56600	56600	56600	56600	0
23	20240619	200900	3963091600	56600	56600	56600	56600	0
24	20240619	200800	3963091600	56600	56600	56600	56600	0
25	20240619	200700	3963091600	56600	56600	56600	56600	0
26	20240619	200600	3963091600	56600	56600	56600	56600	0
27	20240619	200500	3963091600	56600	56600	56600	56600	0
28	20240619	200400	3963091600	56600	56600	56600	56600	0
29	20240619	200300	3963091600	56600	56600	56600	56600	0
30	20240619	200200	3963091600	56600	56600	56600	56600	0
31	20240619	200100	3963091600	56600	56600	56600	56600	0
32	20240619	200000	3963091600	56600	56600	56600	56600	895
33	20240619	195900	3963091600	56600	56600	56600	56600	0
34	20240619	195800	3963091600	56600	56600	56600	56600	0
35	20240619	195700	3963091600	56600	56600	56600	56600	0
36	20240619	195600	3963091600	56600	56600	56600	56600	0
37	20240619	195500	3963091600	56600	56600	56600	56600	0
38	20240619	195400	3963091600	56600	56600	56600	56600	0
39	20240619	195300	3963091600	56600	56600	56600	56600	0
40	20240619	195200	3963091600	56600	56600	56600	56600	0
41	20240619	195100	3963091600	56600	56600	56600	56600	0
42	20240619	195000	3963091600	56600	56600	56600	56600	0
43	20240619	194900	3963091600	56600	56600	56600	56600	0
44	20240619	194800	3963091600	56600	56600	56600	56600	0
45	20240619	194700	3963091600	56600	56600	56600	56600	0
46	20240619	194600	3963091600	56600	56600	56600	56600	0
47	20240619	194500	3963091600	56600	56600	56600	56600	0
48	20240619	194400	3963091600	56600	56600	56600	56600	0
49	20240619	194300	3963091600	56600	56600	56600	56600	0
50	20240619	194200	3963091600	56600	56600	56600	56600	0
51	20240619	194100	3963091600	56600	56600	56600	56600	0
52	20240619	194000	3963091600	56600	56600	56600	56600	0
53	20240619	193900	3963091600	56600	56600	56600	56600	0
54	20240619	193800	3963091600	56600	56600	56600	56600	0
55	20240619	193700	3963091600	56600	56600	56600	56600	0
56	20240619	193600	3963091600	56600	56600	56600	56600	0
57	20240619	193500	3963091600	56600	56600	56600	56600	0
58	20240619	193400	3963091600	56600	56600	56600	56600	0
59	20240619	193300	3963091600	56600	56600	56600	56600	0
60	20240619	193200	3963091600	56600	56600	56600	56600	0
61	20240619	193100	3963091600	56600	56600	56600	56600	0
62	20240619	193000	3963091600	56600	56600	56600	56600	895
63	20240619	192900	3963091600	56600	56600	56600	56600	0
64	20240619	192800	3963091600	56600	56600	56600	56600	0
65	20240619	192700	3963091600	56600	56600	56600	56600	0
66	20240619	192600	3963091600	56600	56600	56600	56600	0
67	20240619	192500	3963091600	56600	56600	56600	56600	0
68	20240619	192400	3963091600	56600	56600	56600	56600	0
69	20240619	192300	3963091600	56600	56600	56600	56600	0
70	20240619	192200	3963091600	56600	56600	56600	56600	0
71	20240619	192100	3963091600	56600	56600	56600	56600	0
72	20240619	192000	3963091600	56600	56600	56600	56600	0
73	20240619	191900	3963091600	56600	56600	56600	56600	0
74	20240619	191800	3963091600	56600	56600	56600	56600	0
75	20240619	191700	3963091600	56600	56600	56600	56600	0
76	20240619	191600	3963091600	56600	56600	56600	56600	0
77	20240619	191500	3963091600	56600	56600	56600	56600	0
78	20240619	191400	3963091600	56600	56600	56600	56600	0
79	20240619	191300	3963091600	56600	56600	56600	56600	0
80	20240619	191200	3963091600	56600	56600	56600	56600	0
81	20240619	191100	3963091600	56600	56600	56600	56600	0
82	20240619	191000	3963091600	56600	56600	56600	56600	0
83	20240619	190900	3963091600	56600	56600	56600	56600	0
84	20240619	190800	3963091600	56600	56600	56600	56600	0
85	20240619	190700	3963091600	56600	56600	56600	56600	0
86	20240619	190600	3963091600	56600	56600	56600	56600	0
87	20240619	190500	3963091600	56600	56600	56600	56600	0
88	20240619	190400	3963091600	56600	56600	56600	56600	0
89	20240619	190300	3963091600	56600	56600	56600	56600	0
90	20240619	190200	3963091600	56600	56600	56600	56600	0
91	20240619	190100	3963091600	56600	56600	56600	56600	0
92	20240619	190000	3963091600	56600	56600	56600	56600	895
93	20240619	185900	3963091600	56600	56600	56600	56600	0
94	20240619	185800	3963091600	56600	56600	56600	56600	0
95	20240619	185700	3963091600	56600	56600	56600	56600	0
96	20240619	185600	3963091600	56600	56600	56600	56600	0
97	20240619	185500	3963091600	56600	56600	56600	56600	0
98	20240619	185400	3963091600	56600	56600	56600	56600	0
99	20240619	185300	3963091600	56600	56600	56600	56600	0
100	20240619	185200	3963091600	56600	56600	56600	56600	0
101	20240619	185100	3963091600	56600	56600	56600	56600	0
102	20240619	185000	3963091600	56600	56600	56600	56600	0
103	20240619	184900	3963091600	56600	56600	56600	56600	0
104	20240619	184800	3963091600	56600	56600	56600	56600	0
105	20240619	184700	3963091600	56600	56600	56600	56600	0
106	20240619	184600	3963091600	56600	56600	56600	56600	0
107	20240619	184500	3963091600	56600	56600	56600	56600	0
108	20240619	184400	3963091600	56600	56600	56600	56600	0
109	20240619	184300	3963091600	56600	56600	56600	56600	0
110	20240619	184200	3963091600	56600	56600	56600	56600	0
111	20240619	184100	3963091600	56600	56600	56600	56600	0
112	20240619	184000	3963091600	56600	56600	56600	56600	0
113	20240619	183900	3963091600	56600	56600	56600	56600	0
114	20240619	183800	3963091600	56600	56600	56600	56600	0
115	20240619	183700	3963091600	56600	56600	56600	56600	0
116	20240619	183600	3963091600	56600	56600	56600	56600	0
117	20240619	183500	3963091600	56600	56600	56600	56600	0
118	20240619	183400	3963091600	56600	56600	56600	56600	0
119	20240619	183300	3963091600	56600	56600	56600	56600	0
120	20240619	183200	3963091600	56600	56600	56600	56600	0
121	20240619	183100	3963091600	56600	56600	56600	56600	0
122	20240619	183000	3963091600	56600	56600	56600	56600	895
123	20240619	182900	3963091600	56600	56600	56600	56600	0
124	20240619	182800	3963091600	56600	56600	56600	56600	0
125	20240619	182700	3963091600	56600	56600	56600	56600	0
126	20240619	182600	3963091600	56600	56600	56600	56600	0
127	20240619	182500	3963091600	56600	56600	56600	56600	0
128	20240619	182400	3963091600	56600	56600	56600	56600	0
129	20240619	182300	3963091600	56600	56600	56600	56600	0
130	20240619	182200	3963091600	56600	56600	56600	56600	0
131	20240619	182100	3963091600	56600	56600	56600	56600	0
132	20240619	182000	3963091600	56600	56600	56600	56600	0
133	20240619	181900	3963091600	56600	56600	56600	56600	0
134	20240619	181800	3963091600	56600	56600	56600	56600	0
135	20240619	181700	3963091600	56600	56600	56600	56600	0
136	20240619	181600	3963091600	56600	56600	56600	56600	0
137	20240619	181500	3963091600	56600	56600	56600	56600	0
138	20240619	181400	3963091600	56600	56600	56600	56600	0
139	20240619	181300	3963091600	56600	56600	56600	56600	0
140	20240619	181200	3963091600	56600	56600	56600	56600	0
141	20240619	181100	3963091600	56600	56600	56600	56600	0
142	20240619	181000	3963091600	56600	56600	56600	56600	0
143	20240619	180900	3963091600	56600	56600	56600	56600	0
144	20240619	180800	3963091600	56600	56600	56600	56600	0
145	20240619	180700	3963091600	56600	56600	56600	56600	0
146	20240619	180600	3963091600	56600	56600	56600	56600	0
147	20240619	180500	3963091600	56600	56600	56600	56600	0
148	20240619	180400	3963091600	56600	56600	56600	56600	0
149	20240619	180300	3963091600	56600	56600	56600	56600	0
150	20240619	180200	3963091600	56600	56600	56600	56600	0
151	20240619	180100	3963091600	56600	56600	56600	56600	0
152	20240619	180000	3963091600	56600	56600	56600	56600	895
153	20240619	175900	3963091600	56600	56600	56600	56600	0
154	20240619	175800	3963091600	56600	56600	56600	56600	0
155	20240619	175700	3963091600	56600	56600	56600	56600	0
156	20240619	175600	3963091600	56600	56600	56600	56600	0
157	20240619	175500	3963091600	56600	56600	56600	56600	0
158	20240619	175400	3963091600	56600	56600	56600	56600	0
159	20240619	175300	3963091600	56600	56600	56600	56600	0
160	20240619	175200	3963091600	56600	56600	56600	56600	0
161	20240619	175100	3963091600	56600	56600	56600	56600	0
162	20240619	175000	3963091600	56600	56600	56600	56600	0
163	20240619	174900	3963091600	56600	56600	56600	56600	0
164	20240619	174800	3963091600	56600	56600	56600	56600	0
165	20240619	174700	3963091600	56600	56600	56600	56600	0
166	20240619	174600	3963091600	56600	56600	56600	56600	0
167	20240619	174500	3963091600	56600	56600	56600	56600	0
168	20240619	174400	3963091600	56600	56600	56600	56600	0
169	20240619	174300	3963091600	56600	56600	56600	56600	0
170	20240619	174200	3963091600	56600	56600	56600	56600	0
171	20240619	174100	3963091600	56600	56600	56600	56600	0
172	20240619	174000	3963091600	56600	56600	56600	56600	0
173	20240619	173900	3963091600	56600	56600	56600	56600	0
174	20240619	173800	3963091600	56600	56600	56600	56600	0
175	20240619	173700	3963091600	56600	56600	56600	56600	0
176	20240619	173600	3963091600	56600	56600	56600	56600	0
177	20240619	173500	3963091600	56600	56600	56600	56600	0
178	20240619	173400	3963091600	56600	56600	56600	56600	0
179	20240619	173300	3963091600	56600	56600	56600	56600	0
180	20240619	173200	3963091600	56600	56600	56600	56600	0
181	20240619	173100	3963091600	56600	56600	56600	56600	0
182	20240619	173000	3963091600	56600	56600	56600	56600	895
183	20240619	172900	3963091600	56600	56600	56600	56600	0
184	20240619	172800	3963091600	56600	56600	56600	56600	0
185	20240619	172700	3963091600	56600	56600	56600	56600	0
186	20240619	172600	3963091600	56600	56600	56600	56600	0
187	20240619	172500	3963091600	56600	56600	56600	56600	0
188	20240619	172400	3963091600	56600	56600	56600	56600	0
189	20240619	172300	3963091600	56600	56600	56600	56600	0
190	20240619	172200	3963091600	56600	56600	56600	56600	0
191	20240619	172100	3963091600	56600	56600	56600	56600	0
192	20240619	172000	3963091600	56600	56600	56600	56600	0
193	20240619	171900	3963091600	56600	56600	56600	56600	0
194	20240619	171800	3963091600	56600	56600	56600	56600	0
195	20240619	171700	3963091600	56600	56600	56600	56600	0
196	20240619	171600	3963091600	56600	56600	56600	56600	0
197	20240619	171500	3963091600	56600	56600	56600	56600	0
198	20240619	171400	3963091600	56600	56600	56600	56600	0
199	20240619	171300	3963091600	56600	56600	56600	56600	0
200	20240619	171200	3963091600	56600	56600	56600	56600	0
201	20240619	171100	3963091600	56600	56600	56600	56600	0
202	20240619	171000	3963091600	56600	56600	56600	56600	0
203	20240619	170900	3963091600	56600	56600	56600	56600	0
204	20240619	170800	3963091600	56600	56600	56600	56600	0
205	20240619	170700	3963091600	56600	56600	56600	56600	0
206	20240619	170600	3963091600	56600	56600	56600	56600	0
207	20240619	170500	3963091600	56600	56600	56600	56600	0
208	20240619	170400	3963091600	56600	56600	56600	56600	0
209	20240619	170300	3963091600	56600	56600	56600	56600	0
210	20240619	170200	3963091600	56600	56600	56600	56600	0
211	20240619	170100	3963091600	56600	56600	56600	56600	0
212	20240619	170000	3963091600	56600	56600	56600	56600	895
213	20240619	165900	3963091600	56600	56600	56600	56600	0
214	20240619	165800	3963091600	56600	56600	56600	56600	0
215	20240619	165700	3963091600	56600	56600	56600	56600	0
216	20240619	165600	3963091600	56600	56600	56600	56600	0
217	20240619	165500	3963091600	56600	56600	56600	56600	0
218	20240619	165400	3963091600	56600	56600	56600	56600	0
219	20240619	165300	3963091600	56600	56600	56600	56600	0
220	20240619	165200	3963091600	56600	56600	56600	56600	0
221	20240619	165100	3963091600	56600	56600	56600	56600	0
222	20240619	165000	3963091600	56600	56600	56600	56600	0
223	20240619	164900	3963091600	56600	56600	56600	56600	0
224	20240619	164800	3963091600	56600	56600	56600	56600	0
225	20240619	164700	3963091600	56600	56600	56600	56600	0
226	20240619	164600	3963091600	56600	56600	56600	56600	0
227	20240619	164500	3963091600	56600	56600	56600	56600	0
228	20240619	164400	3963091600	56600	56600	56600	56600	0
229	20240619	164300	3963091600	56600	56600	56600	56600	0
230	20240619	164200	3963091600	56600	56600	56600	56600	0
231	20240619	164100	3963091600	56600	56600	56600	56600	0
232	20240619	164000	3963091600	56600	56600	56600	56600	0
233	20240619	163900	3963091600	56600	56600	56600	56600	0
234	20240619	163800	3963091600	56600	56600	56600	56600	0
235	20240619	163700	3963091600	56600	56600	56600	56600	0
236	20240619	163600	3963091600	56600	56600	56600	56600	0
237	20240619	163500	3963091600	56600	56600	56600	56600	0
238	20240619	163400	3963091600	56600	56600	56600	56600	0
239	20240619	163300	3963091600	56600	56600	56600	56600	0
240	20240619	163200	3963091600	56600	56600	56600	56600	0
241	20240619	163100	3963091600	56600	56600	56600	56600	0
242	20240619	163000	3963091600	56600	56600	56600	56600	895
243	20240619	162900	3963091600	56600	56600	56600	56600	0
244	20240619	162800	3963091600	56600	56600	56600	56600	0
245	20240619	162700	3963091600	56600	56600	56600	56600	0
246	20240619	162600	3963091600	56600	56600	56600	56600	0
247	20240619	162500	3963091600	56600	56600	56600	56600	0
248	20240619	162400	3963091600	56600	56600	56600	56600	0
249	20240619	162300	3963091600	56600	56600	56600	56600	0
250	20240619	162200	3963091600	56600	56600	56600	56600	0
251	20240619	162100	3963091600	56600	56600	56600	56600	0
252	20240619	162000	3963091600	56600	56600	56600	56600	0
253	20240619	161900	3963091600	56600	56600	56600	56600	0
254	20240619	161800	3963091600	56600	56600	56600	56600	0
255	20240619	161700	3963091600	56600	56600	56600	56600	0
256	20240619	161600	3963091600	56600	56600	56600	56600	0
257	20240619	161500	3963091600	56600	56600	56600	56600	0
258	20240619	161400	3963091600	56600	56600	56600	56600	0
259	20240619	161300	3963091600	56600	56600	56600	56600	0
260	20240619	161200	3963091600	56600	56600	56600	56600	0
261	20240619	161100	3963091600	56600	56600	56600	56600	0
262	20240619	161000	3963091600	56600	56600	56600	56600	0
263	20240619	160900	3963091600	56600	56600	56600	56600	0
264	20240619	160800	3963091600	56600	56600	56600	56600	0
265	20240619	160700	3963091600	56600	56600	56600	56600	0
266	20240619	160600	3963091600	56600	56600	56600	56600	0
267	20240619	160500	3963091600	56600	56600	56600	56600	0
268	20240619	160400	3963091600	56600	56600	56600	56600	0
269	20240619	160300	3963091600	56600	56600	56600	56600	0
270	20240619	160200	3963091600	56600	56600	56600	56600	0
271	20240619	160100	3963091600	56600	56600	56600	56600	0
272	20240619	160000	3963091600	56600	56600	56600	56600	895
273	20240619	155900	3963091600	56600	56600	56600	56600	0
274	20240619	155800	3963091600	56600	56600	56600	56600	0
275	20240619	155700	3963091600	56600	56600	56600	56600	0
276	20240619	155600	3963091600	56600	56600	56600	56600	0
277	20240619	155500	3963091600	56600	56600	56600	56600	0
278	20240619	155400	3963091600	56600	56600	56600	56600	0
279	20240619	155300	3963091600	56600	56600	56600	56600	0
280	20240619	155200	3963091600	56600	56600	56600	56600	0
281	20240619	155100	3963091600	56600	56600	56600	56600	0
282	20240619	155000	3963091600	56600	56600	56600	56600	0
283	20240619	154900	3963091600	56600	56600	56600	56600	0
284	20240619	154800	3963091600	56600	56600	56600	56600	0
285	20240619	154700	3963091600	56600	56600	56600	56600	0
286	20240619	154600	3963091600	56600	56600	56600	56600	0
287	20240619	154500	3963091600	56600	56600	56600	56600	0
288	20240619	154400	3963091600	56600	56600	56600	56600	0
289	20240619	154300	3963091600	56600	56600	56600	56600	0
290	20240619	154200	3963091600	56600	56600	56600	56600	0
291	20240619	154100	3963091600	56600	56600	56600	56600	0
292	20240619	154000	3963091600	56600	56600	56600	56600	0
293	20240619	153900	3963091600	56600	56600	56600	56600	0
294	20240619	153800	3963091600	56600	56600	56600	56600	0
295	20240619	153700	3963091600	56600	56600	56600	56600	0
296	20240619	153600	3963091600	56600	56600	56600	56600	0
297	20240619	153500	3963091600	56600	56600	56600	56600	0
298	20240619	153400	3963091600	56600	56600	56600	56600	0
299	20240619	153300	3963091600	56600	56600	56600	56600	0
300	20240619	153200	3963091600	56600	56600	56600	56600	0
301	20240619	153100	3963091600	56600	56600	56600	56600	0
302	20240619	153000	3963091600	56600	56600	56600	56600	1790
303	20240619	152900	3912434600	56600	56600	56600	56600	0
304	20240619	152800	3912434600	56600	56600	56600	56600	0
305	20240619	152700	3912434600	56600	56600	56600	56600	0
306	20240619	152600	3912434600	56600	56600	56600	56600	0
307	20240619	152500	3912434600	56600	56600	56600	56600	0
308	20240619	152400	3912434600	56600	56600	56600	56600	0
309	20240619	152300	3912434600	56600	56600	56600	56600	0
310	20240619	152200	3912434600	56600	56600	56600	56600	0
311	20240619	152100	3912434600	56600	56600	56600	56600	0
312	20240619	152000	3912434600	56600	56600	56600	56600	0
313	20240619	151900	3912434600	56600	56600	56700	56500	227
314	20240619	151800	3899592900	56600	56400	56600	56400	10
315	20240619	151700	3899027600	56400	56500	56600	56400	472
316	20240619	151600	3872374200	56400	56400	56500	56400	194
317	20240619	151500	3861427800	56400	56400	56500	56400	125
318	20240619	151400	3854369800	56400	56400	56500	56400	176
319	20240619	151300	3844440900	56400	56400	56500	56400	159
320	20240619	151200	3835472000	56400	56400	56500	56400	179
321	20240619	151100	3825364300	56400	56500	56600	56400	108
322	20240619	151000	3819262500	56500	56500	56600	56500	381
323	20240619	150900	3797735900	56500	56500	56600	56500	124
324	20240619	150800	3790729200	56500	56500	56600	56500	189
325	20240619	150700	3780050400	56500	56500	56600	56500	58
326	20240619	150600	3776772100	56600	56600	56600	56500	394
327	20240619	150500	3754487400	56600	56600	56700	56600	262
328	20240619	150400	3739652800	56600	56500	56700	56500	445
329	20240619	150300	3714431500	56600	56600	56700	56600	257
330	20240619	150200	3699883200	56600	56600	56700	56600	24
331	20240619	150100	3698524700	56600	56600	56700	56600	59
332	20240619	150000	3695185200	56700	56600	56700	56600	98
333	20240619	145900	3689635500	56700	56600	56700	56600	68
334	20240619	145800	3685782800	56600	56600	56700	56600	67
335	20240619	145700	3681990500	56600	56500	56600	56500	30
336	20240619	145600	3680292700	56500	56600	56600	56500	57
337	20240619	145500	3677071300	56600	56500	56700	56500	118
338	20240619	145400	3670392700	56600	56600	56700	56500	193
339	20240619	145300	3659465300	56600	56600	56700	56600	74
340	20240619	145200	3655276800	56600	56500	56600	56500	94
341	20240619	145100	3649961600	56700	56500	56700	56500	53
342	20240619	145000	3646959700	56500	56600	56600	56500	124
343	20240619	144900	3639948200	56600	56600	56600	56600	51
344	20240619	144800	3637061600	56500	56600	56700	56500	118
345	20240619	144700	3630391900	56600	56600	56600	56600	315
346	20240619	144600	3612562900	56600	56600	56700	56600	47
347	20240619	144500	3609900900	56600	56600	56700	56600	81
348	20240619	144400	3605315300	56600	56600	56700	56600	49
349	20240619	144300	3602541800	56600	56600	56600	56600	31
350	20240619	144200	3600787200	56600	56600	56700	56600	77
351	20240619	144100	3596427900	56600	56600	56700	56600	21
352	20240619	144000	3595239200	56600	56600	56600	56600	62
353	20240619	143900	3591730000	56600	56600	56700	56600	64
354	20240619	143800	3588107500	56600	56700	56700	56600	22
355	20240619	143700	3586862200	56600	56600	56600	56600	82
356	20240619	143600	3582221000	56600	56600	56600	56600	99
357	20240619	143500	3576617600	56700	56600	56700	56600	152
358	20240619	143400	3568001300	56600	56600	56700	56600	74
359	20240619	143300	3563812800	56600	56600	56700	56600	64
360	20240619	143200	3560186800	56600	56600	56600	56600	98
361	20240619	143100	3554640000	56600	56700	56700	56600	63
362	20240619	143000	3551074100	56700	56600	56700	56600	59
363	20240619	142900	3547730900	56600	56600	56700	56600	68
364	20240619	142800	3543882000	56600	56600	56600	56600	5
365	20240619	142700	3543599000	56600	56700	56700	56600	29
366	20240619	142600	3541957500	56600	56600	56600	56600	45
367	20240619	142500	3539410500	56600	56600	56600	56600	1
368	20240619	142400	3539353900	56700	56600	56700	56500	125
369	20240619	142300	3532286800	56600	56500	56600	56500	237
370	20240619	142200	3518883100	56600	56600	56600	56500	15
371	20240619	142100	3518035300	56500	56600	56600	56500	190
372	20240619	142000	3507300000	56600	56500	56600	56500	6
373	20240619	141900	3506960800	56500	56600	56600	56500	166
374	20240619	141800	3497578700	56600	56600	56700	56600	144
375	20240619	141700	3489428100	56600	56600	56700	56600	5
376	20240619	141600	3489145000	56500	56900	56900	56500	1655
377	20240619	141500	3395416800	56800	56800	56900	56800	22
378	20240619	141400	3394167100	56900	56800	56900	56800	20
379	20240619	141300	3393029200	56900	56900	56900	56800	123
380	20240619	141200	3386033700	57000	56900	57000	56900	9
381	20240619	141100	3385521400	57000	57000	57000	56900	25
382	20240619	141000	3384097200	57000	57000	57000	56900	16
383	20240619	140900	3383186600	56900	56900	57000	56900	8
384	20240619	140800	3382731300	56900	57000	57000	56900	39
385	20240619	140700	3380512000	56900	56900	57000	56900	43
386	20240619	140600	3378065100	56900	56900	57000	56900	46
387	20240619	140500	3375447000	56900	56800	56900	56800	83
388	20240619	140400	3370726000	56800	56900	56900	56800	4
389	20240619	140300	3370498600	56700	56700	56800	56700	133
390	20240619	140200	3362951200	56800	56900	56900	56700	63
391	20240619	140100	3359373300	56800	56800	56900	56800	15
392	20240619	140000	3358520100	56900	56900	56900	56800	151
393	20240619	135900	3349940000	56900	56800	56900	56800	31
394	20240619	135800	3348177300	56800	56800	57000	56800	777
395	20240619	135700	3304013600	56800	56700	56800	56700	60
396	20240619	135600	3300608600	56800	56800	56800	56800	49
397	20240619	135500	3297825400	56800	56900	56900	56800	95
398	20240619	135400	3292425200	56800	56800	56900	56800	93
399	20240619	135300	3287142500	56800	56900	56900	56800	74
400	20240619	135200	3282934000	56900	56900	56900	56800	82
401	20240619	135100	3278273600	56900	56900	56900	56800	18
402	20240619	135000	3277249900	56800	56900	56900	56800	451
403	20240619	134900	3251598800	56800	56900	56900	56700	83
404	20240619	134800	3246882900	56900	56900	56900	56900	39
405	20240619	134700	3244663800	56900	56900	56900	56800	60
406	20240619	134600	3241253700	56900	56800	56900	56700	98
407	20240619	134500	3235688100	56900	56800	56900	56800	40
408	20240619	134400	3233412700	56800	56900	56900	56800	195
409	20240619	134300	3222328900	56900	56800	56900	56800	60
410	20240619	134200	3218916200	56700	56900	56900	56700	373
411	20240619	134100	3197703900	56800	56800	56900	56700	229
412	20240619	134000	3184706200	56900	56800	56900	56700	33
413	20240619	133900	3182833100	56800	56800	56900	56800	669
414	20240619	133800	3144823600	56700	56700	56800	56700	76
415	20240619	133700	3140510300	56800	56800	56800	56800	13
416	20240619	133600	3139771900	56700	56800	56800	56700	96
417	20240619	133500	3134328100	56800	56800	56800	56700	66
418	20240619	133400	3130580900	56800	56800	56900	56700	391
419	20240619	133300	3108359300	56800	56900	56900	56700	154
420	20240619	133200	3099613100	56900	56900	56900	56900	23
421	20240619	133100	3098304400	56800	56900	56900	56800	151
422	20240619	133000	3089723600	56900	56700	56900	56700	129
423	20240619	132900	3082407800	56700	56800	56800	56700	17
424	20240619	132800	3081442900	56800	56800	56800	56700	145
425	20240619	132700	3073217200	56700	56800	56900	56700	79
426	20240619	132600	3068733100	56800	56900	57000	56800	455
427	20240619	132500	3042850000	56900	56900	56900	56800	130
428	20240619	132400	3035463800	56900	56800	56900	56800	10
429	20240619	132300	3034895500	56900	56900	56900	56800	157
430	20240619	132200	3025973700	56800	57000	57000	56800	115
431	20240619	132100	3019439300	57000	56900	57000	56900	169
432	20240619	132000	3009817700	56900	56900	57000	56900	230
433	20240619	131900	2996728800	56900	57000	57000	56900	27
434	20240619	131800	2995192000	56900	56900	57000	56800	472
435	20240619	131700	2968344200	56700	56800	56900	56700	212
436	20240619	131600	2956302600	56800	56900	56900	56800	51
437	20240619	131500	2953402000	56800	56900	56900	56800	217
438	20240619	131400	2941059000	56800	56900	56900	56800	54
439	20240619	131300	2937988900	56800	57000	57000	56800	245
440	20240619	131200	2924055700	56900	56900	56900	56900	118
441	20240619	131100	2917341500	57000	56900	57000	56800	195
442	20240619	131000	2906242800	56900	56900	56900	56800	357
443	20240619	130900	2885940400	56800	56800	56900	56800	152
444	20240619	130800	2877302600	56900	56800	56900	56700	82
445	20240619	130700	2872638900	56800	56800	56900	56800	209
446	20240619	130600	2860767500	56800	56800	56800	56700	383
447	20240619	130500	2839013800	56700	56800	56900	56700	147
448	20240619	130400	2830677800	56800	56900	56900	56800	146
449	20240619	130300	2822382500	56800	57000	57000	56800	96
450	20240619	130200	2816929300	56800	56800	57000	56800	1785
451	20240619	130100	2715418200	56800	56500	56800	56500	579
452	20240619	130000	2682639800	56600	56500	56600	56500	27
453	20240619	125900	2681113400	56500	56500	56600	56400	133
454	20240619	125800	2673609500	56500	56500	56600	56500	8
455	20240619	125700	2673157300	56500	56600	56600	56500	154
456	20240619	125600	2664452100	56500	56500	56600	56500	129
457	20240619	125500	2657163200	56500	56600	56700	56500	43
458	20240619	125400	2654730700	56600	56600	56700	56500	889
459	20240619	125300	2604463900	56500	56600	56600	56500	71
460	20240619	125200	2600445600	56700	56600	56700	56600	212
461	20240619	125100	2588442200	56700	56600	56700	56600	149
462	20240619	125000	2580007700	56700	56600	56700	56600	56
463	20240619	124900	2576836700	56700	56500	56700	56500	174
464	20240619	124800	2566988700	56500	56700	56700	56500	233
465	20240619	124700	2553816500	56700	56600	56700	56500	70
466	20240619	124600	2549854700	56500	56500	56600	56500	443
467	20240619	124500	2524794900	56600	56500	56600	56500	58
468	20240619	124400	2521513800	56500	56600	56600	56500	159
469	20240619	124300	2512528800	56500	56500	56600	56500	154
470	20240619	124200	2503827700	56600	56500	56600	56400	40
471	20240619	124100	2501570700	56500	56500	56500	56400	167
472	20240619	124000	2492145900	56500	56500	56600	56400	159
473	20240619	123900	2483162000	56500	56500	56600	56500	23
474	20240619	123800	2481862200	56500	56500	56700	56500	381
475	20240619	123700	2460305900	56600	56400	56600	56400	222
476	20240619	123600	2447761900	56400	56500	56700	56400	155
477	20240619	123500	2439004000	56500	56700	56700	56500	178
478	20240619	123400	2428941500	56600	56600	56600	56500	49
479	20240619	123300	2426168800	56600	56500	56600	56500	208
480	20240619	123200	2414408500	56500	56500	56600	56500	131
481	20240619	123100	2407006800	56500	56600	56700	56500	30
482	20240619	123000	2405309600	56600	56600	56800	56500	428
483	20240619	122900	2381051400	56500	56500	56700	56500	14
484	20240619	122800	2380259500	56500	56600	56700	56500	258
485	20240619	122700	2365673600	56600	56700	56700	56500	380
486	20240619	122600	2344145400	56700	56700	56800	56600	45
487	20240619	122500	2341593900	56700	56700	56800	56700	133
488	20240619	122400	2334052400	56700	56600	56700	56600	32
489	20240619	122300	2332240800	56600	56600	56800	56600	300
490	20240619	122200	2315243300	56600	56700	56900	56600	353
491	20240619	122100	2295222200	56600	56500	56700	56500	26
492	20240619	122000	2293750500	56500	56600	56600	56500	212
493	20240619	121900	2281757700	56600	56600	56700	56500	147
494	20240619	121800	2273448400	56600	56500	56600	56500	59
495	20240619	121700	2270109900	56600	56500	56600	56500	169
496	20240619	121600	2260556000	56600	56500	56700	56500	142
497	20240619	121500	2252518200	56500	56600	56700	56500	175
498	20240619	121400	2242612100	56600	56600	56800	56600	385
499	20240619	121300	2220783200	56600	56800	56800	56500	50
500	20240619	121200	2217950700	56500	56500	56500	56500	124
501	20240619	121100	2210944700	56800	56500	56800	56500	793
502	20240619	121000	2166118900	56500	56600	56600	56500	39
503	20240619	120900	2163912500	56700	56700	56700	56600	164
504	20240619	120800	2154624700	56600	56600	56800	56600	166
505	20240619	120700	2145227500	56700	56800	56800	56700	174
506	20240619	120600	2135357900	56800	56800	56900	56700	465
507	20240619	120500	2108925200	56800	56700	56800	56700	36
508	20240619	120400	2106883500	56800	56900	56900	56800	601
509	20240619	120300	2072697500	56900	56800	56900	56800	249
510	20240619	120200	2058553800	56800	56800	56800	56700	221
511	20240619	120100	2046001900	56800	56600	56800	56600	122
512	20240619	120000	2039095800	56800	56700	56800	56600	168
513	20240619	115900	2029558000	56600	56700	56900	56500	203
514	20240619	115800	2018064100	56500	56500	56900	56500	778
515	20240619	115700	1973956900	56500	56500	56600	56500	41
516	20240619	115600	1971640200	56400	56600	56600	56400	237
517	20240619	115500	1958239100	56500	56400	56500	56400	34
518	20240619	115400	1956321300	56500	56400	56600	56400	146
519	20240619	115300	1948071500	56600	56500	56600	56400	250
520	20240619	115200	1933954300	56500	56500	56600	56400	130
521	20240619	115100	1926604300	56400	56500	56500	56400	127
522	20240619	115000	1919441100	56400	56500	56600	56400	882
523	20240619	114900	1869575700	56600	56600	56600	56500	78
524	20240619	114800	1865165100	56500	56500	56800	56500	1319
525	20240619	114700	1790500800	56500	56400	56500	56400	55
526	20240619	114600	1787394200	56400	56400	56500	56400	141
527	20240619	114500	1779441300	56400	56500	56600	56400	170
528	20240619	114400	1769831300	56500	56600	56600	56500	406
529	20240619	114300	1746878900	56700	56600	56700	56500	142
530	20240619	114200	1738841400	56700	56600	56800	56500	404
531	20240619	114100	1715927400	56600	56500	56600	56500	21
532	20240619	114000	1714740700	56500	56600	56700	56500	179
533	20240619	113900	1704604900	56600	56600	56700	56600	28
534	20240619	113800	1703020000	56600	56600	56700	56500	165
535	20240619	113700	1693691300	56600	56700	56700	56500	106
536	20240619	113600	1687691800	56700	56600	56700	56600	126
537	20240619	113500	1680558900	56600	56600	56800	56600	63
538	20240619	113400	1676987900	56600	56500	56800	56500	396
539	20240619	113300	1654547100	56500	56600	56600	56500	83
540	20240619	113200	1649851700	56500	56600	56600	56400	208
541	20240619	113100	1638092500	56600	56700	56700	56400	342
542	20240619	113000	1618752800	56600	56500	56600	56500	310
543	20240619	112900	1601219000	56500	56500	56600	56500	141
544	20240619	112800	1593252400	56500	56600	56700	56500	94
545	20240619	112700	1587928900	56500	56600	56600	56500	126
546	20240619	112600	1580809400	56700	56600	56700	56500	280
547	20240619	112500	1564942700	56500	56500	56500	56400	174
548	20240619	112400	1555112700	56500	56500	56600	56500	154
549	20240619	112300	1546410500	56500	56600	56600	56500	59
550	20240619	112200	1543072500	56600	56500	56600	56500	137
551	20240619	112100	1535331300	56500	56500	56700	56500	151
552	20240619	112000	1526794400	56500	56500	56600	56500	18
553	20240619	111900	1525776200	56600	56600	56600	56500	152
554	20240619	111800	1517174100	56600	56500	56700	56500	301
555	20240619	111700	1500123200	56500	56500	56600	56500	159
556	20240619	111600	1491135500	56500	56600	56700	56500	179
557	20240619	111500	1481017800	56500	56600	56700	56500	271
558	20240619	111400	1465679200	56600	56500	56600	56500	339
559	20240619	111300	1446506000	56600	56400	56600	56400	263
560	20240619	111200	1431654700	56400	56400	56600	56400	25
561	20240619	111100	1430242800	56500	56500	56500	56300	205
562	20240619	111000	1418673400	56500	56400	56500	56300	319
563	20240619	110900	1400674400	56400	56300	56400	56300	53
564	20240619	110800	1397686800	56500	56400	56500	56300	202
565	20240619	110700	1386306500	56300	56400	56500	56300	53
566	20240619	110600	1383314700	56400	56500	56600	56400	657
567	20240619	110500	1346189000	56500	56600	56600	56500	123
568	20240619	110400	1339239000	56500	56600	56600	56500	75
569	20240619	110300	1334995500	56500	56700	56700	56500	224
570	20240619	110200	1322330400	56500	56500	56700	56500	298
571	20240619	110100	1305438300	56600	56500	56700	56500	313
572	20240619	110000	1287718100	56600	56300	56600	56300	388
573	20240619	105900	1265822800	56300	56300	56400	56300	69
574	20240619	105800	1261933400	56300	56300	56300	56300	122
575	20240619	105700	1255064800	56400	56200	56400	56200	225
576	20240619	105600	1242408000	56300	56300	56300	56200	62
577	20240619	105500	1238918100	56300	56400	56500	56300	33
578	20240619	105400	1237059300	56500	56300	56600	56300	296
579	20240619	105300	1220328800	56400	56500	56500	56300	172
580	20240619	105200	1210624200	56400	56400	56500	56400	167
581	20240619	105100	1201201400	56400	56400	56500	56400	12
582	20240619	105000	1200524000	56400	56500	56600	56400	1012
583	20240619	104900	1143345300	56400	56300	56500	56300	36
584	20240619	104800	1141316400	56300	56300	56400	56300	440
585	20240619	104700	1116524100	56300	56300	56400	56300	188
586	20240619	104600	1105935300	56300	56200	56400	56100	585
587	20240619	104500	1072992800	56100	56200	56300	56100	134
588	20240619	104400	1065462000	56200	56200	56300	56200	146
589	20240619	104300	1057256700	56200	56200	56200	56100	111
590	20240619	104200	1051023300	56100	56100	56200	56100	158
591	20240619	104100	1042156000	56100	56100	56200	56100	28
592	20240619	104000	1040583900	56100	56200	56300	56100	146
593	20240619	103900	1032374500	56300	56200	56300	56200	161
594	20240619	103800	1023323900	56200	56200	56300	56100	268
595	20240619	103700	1008259800	56200	56200	56200	56100	206
596	20240619	103600	996699800	56200	56100	56200	56100	135
597	20240619	103500	989124700	56300	56200	56300	56100	62
598	20240619	103400	985641600	56100	56100	56200	56100	139
599	20240619	103300	977843600	56100	56200	56200	56100	110
600	20240619	103200	971666600	56100	56100	56300	56100	148
601	20240619	103100	963361400	56100	56200	56200	56100	174
602	20240619	103000	953595700	56200	56000	56200	56000	320
603	20240619	102900	935636300	56100	56000	56100	56000	98
604	20240619	102800	930141800	56000	56000	56100	56000	205
605	20240619	102700	918657200	56000	56000	56100	56000	41
606	20240619	102600	916360800	56000	56100	56200	56000	125
607	20240619	102500	909351300	56200	56100	56200	56100	97
608	20240619	102400	903903800	56100	56200	56200	56100	68
609	20240619	102300	900084100	56200	56100	56300	56100	161
610	20240619	102200	891047000	56100	56000	56300	56000	272
611	20240619	102100	875759900	56000	56000	56100	56000	179
612	20240619	102000	865731400	56000	56000	56000	56000	33
613	20240619	101900	863883400	56000	56100	56200	56000	149
614	20240619	101800	855535900	56200	56100	56200	56000	167
615	20240619	101700	846179500	56100	56200	56200	56000	120
616	20240619	101600	839445200	56200	56200	56300	56200	165
617	20240619	101500	830168900	56200	56200	56300	56200	152
618	20240619	101400	821625100	56200	56200	56400	56200	300
619	20240619	101300	804708700	56300	56300	56300	56200	236
620	20240619	101200	791434900	56300	56300	56400	56300	66
621	20240619	101100	787718000	56300	56300	56400	56300	428
622	20240619	101000	763618600	56300	56400	56500	56300	454
623	20240619	100900	738013100	56400	56400	56500	56400	77
624	20240619	100800	733666100	56500	56400	56500	56400	144
625	20240619	100700	725543300	56500	56300	56500	56300	156
626	20240619	100600	716755200	56400	56100	56500	56100	336
627	20240619	100500	697853800	56200	56100	56200	56100	294
628	20240619	100400	681358000	56100	56200	56200	56100	180
629	20240619	100300	671256100	56100	56100	56200	56100	139
630	20240619	100200	663457100	56100	56400	56400	56100	318
631	20240619	100100	645590200	56400	56300	56400	56300	181
632	20240619	100000	635394600	56400	56400	56400	56300	502
633	20240619	095900	607084200	56400	56400	56500	56400	138
634	20240619	095800	599300600	56400	56600	56600	56400	12
635	20240619	095700	598622200	56500	56500	56600	56400	301
636	20240619	095600	581607200	56500	56500	56600	56500	49
637	20240619	095500	578834500	56500	56500	56500	56500	94
638	20240619	095400	573523500	56600	56500	56600	56500	197
639	20240619	095300	562392900	56500	56600	56600	56500	18
640	20240619	095200	561375800	56500	56500	56600	56500	61
641	20240619	095100	557925000	56500	56500	56500	56500	187
642	20240619	095000	547359500	56500	56600	56600	56500	12
643	20240619	094900	546680600	56600	56700	56700	56600	406
644	20240619	094800	523700400	56600	56600	56700	56600	88
645	20240619	094700	518712100	56600	56600	56600	56600	4
646	20240619	094600	518485700	56600	56700	56700	56600	2
647	20240619	094500	518372400	56600	56700	56700	56600	21
648	20240619	094400	517182700	56600	56600	56600	56600	2
649	20240619	094300	517069500	56600	56700	56700	56600	60
650	20240619	094200	513667800	56600	56600	56600	56600	48
651	20240619	094100	510951000	56600	56700	56700	56600	12
652	20240619	094000	510270700	56700	56700	56700	56700	367
653	20240619	093900	489461800	56800	56800	56800	56800	3
654	20240619	093800	489291400	56800	56800	56800	56800	58
655	20240619	093700	485997000	56800	56900	56900	56800	39
656	20240619	093600	483781600	56900	56700	56900	56700	197
657	20240619	093500	472592900	56800	56700	56800	56700	419
658	20240619	093400	448813700	56800	56700	56800	56700	48
659	20240619	093300	446092000	56700	56700	56700	56700	148
660	20240619	093200	437700400	56700	56800	56800	56700	189
661	20240619	093100	426965400	56800	56900	56900	56800	154
662	20240619	093000	418218100	56900	56900	56900	56900	380
663	20240619	092900	396596100	56900	56900	56900	56900	10
664	20240619	092800	396027100	56900	57000	57000	56900	4
665	20240619	092700	395799300	56900	56900	56900	56900	17
666	20240619	092600	394832000	57000	56900	57000	56900	72
667	20240619	092500	390732200	57000	57000	57000	57000	19
668	20240619	092400	389649200	57000	57000	57000	57000	141
669	20240619	092300	381612200	56900	57100	57100	56900	379
670	20240619	092200	360010900	57100	57000	57100	57000	11
671	20240619	092100	359382900	57000	57100	57100	57000	65
672	20240619	092000	355671600	57100	57000	57100	57000	417
673	20240619	091900	331902500	56900	56900	56900	56900	201
674	20240619	091800	320465600	56900	56900	56900	56900	164
675	20240619	091700	311134000	56900	56800	57000	56800	480
676	20240619	091600	283831300	56800	56900	56900	56800	140
677	20240619	091500	275879000	56900	56800	57000	56800	216
678	20240619	091400	263606900	56800	57000	57000	56800	191
679	20240619	091300	252746600	57000	57100	57100	57000	373
680	20240619	091200	231449800	57200	57200	57200	57200	209
681	20240619	091100	219495000	57200	57100	57200	57100	326
682	20240619	091000	200875300	57100	56800	57100	56800	1127
683	20240619	090900	136618700	56800	56800	56800	56800	100
684	20240619	090800	130938700	56900	57000	57000	56800	688
685	20240619	090700	91766300	57000	57000	57100	57000	376
686	20240619	090600	70328600	56900	56700	56900	56700	382
687	20240619	090500	48610300	56600	56500	56600	56500	135
688	20240619	090400	40979700	56700	56600	56700	56600	22
689	20240619	090300	39733600	56700	56700	56700	56600	140
690	20240619	090200	31809100	56700	56600	56700	56600	21
691	20240619	090100	30619400	56700	56600	56700	56600	170
692	20240619	090000	20994600	56600	56900	56900	56600	330