KissMeData/240600/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	204600	431425900	9280	9280	9280	9280	214
3	20240618	204500	431425900	9280	9280	9280	9280	0
4	20240618	204400	431425900	9280	9280	9280	9280	0
5	20240618	204300	431425900	9280	9280	9280	9280	0
6	20240618	204200	431425900	9280	9280	9280	9280	0
7	20240618	204100	431425900	9280	9280	9280	9280	0
8	20240618	204000	431425900	9280	9280	9280	9280	0
9	20240618	203900	431425900	9280	9280	9280	9280	0
10	20240618	203800	431425900	9280	9280	9280	9280	0
11	20240618	203700	431425900	9280	9280	9280	9280	0
12	20240618	203600	431425900	9280	9280	9280	9280	0
13	20240618	203500	431425900	9280	9280	9280	9280	0
14	20240618	203400	431425900	9280	9280	9280	9280	0
15	20240618	203300	431425900	9280	9280	9280	9280	0
16	20240618	203200	431425900	9280	9280	9280	9280	0
17	20240618	203100	431425900	9280	9280	9280	9280	0
18	20240618	203000	431425900	9280	9280	9280	9280	0
19	20240618	202900	431425900	9280	9280	9280	9280	0
20	20240618	202800	431425900	9280	9280	9280	9280	0
21	20240618	202700	431425900	9280	9280	9280	9280	0
22	20240618	202600	431425900	9280	9280	9280	9280	0
23	20240618	202500	431425900	9280	9280	9280	9280	0
24	20240618	202400	431425900	9280	9280	9280	9280	0
25	20240618	202300	431425900	9280	9280	9280	9280	0
26	20240618	202200	431425900	9280	9280	9280	9280	0
27	20240618	202100	431425900	9280	9280	9280	9280	0
28	20240618	202000	431425900	9280	9280	9280	9280	0
29	20240618	201900	431425900	9280	9280	9280	9280	0
30	20240618	201800	431425900	9280	9280	9280	9280	0
31	20240618	201700	431425900	9280	9280	9280	9280	0
32	20240618	201600	431425900	9280	9280	9280	9280	214
33	20240618	201500	431425900	9280	9280	9280	9280	0
34	20240618	201400	431425900	9280	9280	9280	9280	0
35	20240618	201300	431425900	9280	9280	9280	9280	0
36	20240618	201200	431425900	9280	9280	9280	9280	0
37	20240618	201100	431425900	9280	9280	9280	9280	0
38	20240618	201000	431425900	9280	9280	9280	9280	0
39	20240618	200900	431425900	9280	9280	9280	9280	0
40	20240618	200800	431425900	9280	9280	9280	9280	0
41	20240618	200700	431425900	9280	9280	9280	9280	0
42	20240618	200600	431425900	9280	9280	9280	9280	0
43	20240618	200500	431425900	9280	9280	9280	9280	0
44	20240618	200400	431425900	9280	9280	9280	9280	0
45	20240618	200300	431425900	9280	9280	9280	9280	0
46	20240618	200200	431425900	9280	9280	9280	9280	0
47	20240618	200100	431425900	9280	9280	9280	9280	0
48	20240618	200000	431425900	9280	9280	9280	9280	0
49	20240618	195900	431425900	9280	9280	9280	9280	0
50	20240618	195800	431425900	9280	9280	9280	9280	0
51	20240618	195700	431425900	9280	9280	9280	9280	0
52	20240618	195600	431425900	9280	9280	9280	9280	0
53	20240618	195500	431425900	9280	9280	9280	9280	0
54	20240618	195400	431425900	9280	9280	9280	9280	0
55	20240618	195300	431425900	9280	9280	9280	9280	0
56	20240618	195200	431425900	9280	9280	9280	9280	0
57	20240618	195100	431425900	9280	9280	9280	9280	0
58	20240618	195000	431425900	9280	9280	9280	9280	0
59	20240618	194900	431425900	9280	9280	9280	9280	0
60	20240618	194800	431425900	9280	9280	9280	9280	0
61	20240618	194700	431425900	9280	9280	9280	9280	0
62	20240618	194600	431425900	9280	9280	9280	9280	214
63	20240618	194500	431425900	9280	9280	9280	9280	0
64	20240618	194400	431425900	9280	9280	9280	9280	0
65	20240618	194300	431425900	9280	9280	9280	9280	0
66	20240618	194200	431425900	9280	9280	9280	9280	0
67	20240618	194100	431425900	9280	9280	9280	9280	0
68	20240618	194000	431425900	9280	9280	9280	9280	0
69	20240618	193900	431425900	9280	9280	9280	9280	0
70	20240618	193800	431425900	9280	9280	9280	9280	0
71	20240618	193700	431425900	9280	9280	9280	9280	0
72	20240618	193600	431425900	9280	9280	9280	9280	0
73	20240618	193500	431425900	9280	9280	9280	9280	0
74	20240618	193400	431425900	9280	9280	9280	9280	0
75	20240618	193300	431425900	9280	9280	9280	9280	0
76	20240618	193200	431425900	9280	9280	9280	9280	0
77	20240618	193100	431425900	9280	9280	9280	9280	0
78	20240618	193000	431425900	9280	9280	9280	9280	0
79	20240618	192900	431425900	9280	9280	9280	9280	0
80	20240618	192800	431425900	9280	9280	9280	9280	0
81	20240618	192700	431425900	9280	9280	9280	9280	0
82	20240618	192600	431425900	9280	9280	9280	9280	0
83	20240618	192500	431425900	9280	9280	9280	9280	0
84	20240618	192400	431425900	9280	9280	9280	9280	0
85	20240618	192300	431425900	9280	9280	9280	9280	0
86	20240618	192200	431425900	9280	9280	9280	9280	0
87	20240618	192100	431425900	9280	9280	9280	9280	0
88	20240618	192000	431425900	9280	9280	9280	9280	0
89	20240618	191900	431425900	9280	9280	9280	9280	0
90	20240618	191800	431425900	9280	9280	9280	9280	0
91	20240618	191700	431425900	9280	9280	9280	9280	0
92	20240618	191600	431425900	9280	9280	9280	9280	214
93	20240618	191500	431425900	9280	9280	9280	9280	0
94	20240618	191400	431425900	9280	9280	9280	9280	0
95	20240618	191300	431425900	9280	9280	9280	9280	0
96	20240618	191200	431425900	9280	9280	9280	9280	0
97	20240618	191100	431425900	9280	9280	9280	9280	0
98	20240618	191000	431425900	9280	9280	9280	9280	0
99	20240618	190900	431425900	9280	9280	9280	9280	0
100	20240618	190800	431425900	9280	9280	9280	9280	0
101	20240618	190700	431425900	9280	9280	9280	9280	0
102	20240618	190600	431425900	9280	9280	9280	9280	0
103	20240618	190500	431425900	9280	9280	9280	9280	0
104	20240618	190400	431425900	9280	9280	9280	9280	0
105	20240618	190300	431425900	9280	9280	9280	9280	0
106	20240618	190200	431425900	9280	9280	9280	9280	0
107	20240618	190100	431425900	9280	9280	9280	9280	0
108	20240618	190000	431425900	9280	9280	9280	9280	0
109	20240618	185900	431425900	9280	9280	9280	9280	0
110	20240618	185800	431425900	9280	9280	9280	9280	0
111	20240618	185700	431425900	9280	9280	9280	9280	0
112	20240618	185600	431425900	9280	9280	9280	9280	0
113	20240618	185500	431425900	9280	9280	9280	9280	0
114	20240618	185400	431425900	9280	9280	9280	9280	0
115	20240618	185300	431425900	9280	9280	9280	9280	0
116	20240618	185200	431425900	9280	9280	9280	9280	0
117	20240618	185100	431425900	9280	9280	9280	9280	0
118	20240618	185000	431425900	9280	9280	9280	9280	0
119	20240618	184900	431425900	9280	9280	9280	9280	0
120	20240618	184800	431425900	9280	9280	9280	9280	0
121	20240618	184700	431425900	9280	9280	9280	9280	0
122	20240618	184600	431425900	9280	9280	9280	9280	214
123	20240618	184500	431425900	9280	9280	9280	9280	0
124	20240618	184400	431425900	9280	9280	9280	9280	0
125	20240618	184300	431425900	9280	9280	9280	9280	0
126	20240618	184200	431425900	9280	9280	9280	9280	0
127	20240618	184100	431425900	9280	9280	9280	9280	0
128	20240618	184000	431425900	9280	9280	9280	9280	0
129	20240618	183900	431425900	9280	9280	9280	9280	0
130	20240618	183800	431425900	9280	9280	9280	9280	0
131	20240618	183700	431425900	9280	9280	9280	9280	0
132	20240618	183600	431425900	9280	9280	9280	9280	0
133	20240618	183500	431425900	9280	9280	9280	9280	0
134	20240618	183400	431425900	9280	9280	9280	9280	0
135	20240618	183300	431425900	9280	9280	9280	9280	0
136	20240618	183200	431425900	9280	9280	9280	9280	0
137	20240618	183100	431425900	9280	9280	9280	9280	0
138	20240618	183000	431425900	9280	9280	9280	9280	0
139	20240618	182900	431425900	9280	9280	9280	9280	0
140	20240618	182800	431425900	9280	9280	9280	9280	0
141	20240618	182700	431425900	9280	9280	9280	9280	0
142	20240618	182600	431425900	9280	9280	9280	9280	0
143	20240618	182500	431425900	9280	9280	9280	9280	0
144	20240618	182400	431425900	9280	9280	9280	9280	0
145	20240618	182300	431425900	9280	9280	9280	9280	0
146	20240618	182200	431425900	9280	9280	9280	9280	0
147	20240618	182100	431425900	9280	9280	9280	9280	0
148	20240618	182000	431425900	9280	9280	9280	9280	0
149	20240618	181900	431425900	9280	9280	9280	9280	0
150	20240618	181800	431425900	9280	9280	9280	9280	0
151	20240618	181700	431425900	9280	9280	9280	9280	0
152	20240618	181600	431425900	9280	9280	9280	9280	214
153	20240618	181500	431425900	9280	9280	9280	9280	0
154	20240618	181400	431425900	9280	9280	9280	9280	0
155	20240618	181300	431425900	9280	9280	9280	9280	0
156	20240618	181200	431425900	9280	9280	9280	9280	0
157	20240618	181100	431425900	9280	9280	9280	9280	0
158	20240618	181000	431425900	9280	9280	9280	9280	0
159	20240618	180900	431425900	9280	9280	9280	9280	0
160	20240618	180800	431425900	9280	9280	9280	9280	0
161	20240618	180700	431425900	9280	9280	9280	9280	0
162	20240618	180600	431425900	9280	9280	9280	9280	0
163	20240618	180500	431425900	9280	9280	9280	9280	0
164	20240618	180400	431425900	9280	9280	9280	9280	0
165	20240618	180300	431425900	9280	9280	9280	9280	0
166	20240618	180200	431425900	9280	9280	9280	9280	0
167	20240618	180100	431425900	9280	9280	9280	9280	0
168	20240618	180000	431425900	9280	9280	9280	9280	0
169	20240618	175900	431425900	9280	9280	9280	9280	0
170	20240618	175800	431425900	9280	9280	9280	9280	0
171	20240618	175700	431425900	9280	9280	9280	9280	0
172	20240618	175600	431425900	9280	9280	9280	9280	0
173	20240618	175500	431425900	9280	9280	9280	9280	0
174	20240618	175400	431425900	9280	9280	9280	9280	0
175	20240618	175300	431425900	9280	9280	9280	9280	0
176	20240618	175200	431425900	9280	9280	9280	9280	0
177	20240618	175100	431425900	9280	9280	9280	9280	0
178	20240618	175000	431425900	9280	9280	9280	9280	0
179	20240618	174900	431425900	9280	9280	9280	9280	0
180	20240618	174800	431425900	9280	9280	9280	9280	0
181	20240618	174700	431425900	9280	9280	9280	9280	0
182	20240618	174600	431425900	9280	9280	9280	9280	214
183	20240618	174500	431425900	9280	9280	9280	9280	0
184	20240618	174400	431425900	9280	9280	9280	9280	0
185	20240618	174300	431425900	9280	9280	9280	9280	0
186	20240618	174200	431425900	9280	9280	9280	9280	0
187	20240618	174100	431425900	9280	9280	9280	9280	0
188	20240618	174000	431425900	9280	9280	9280	9280	0
189	20240618	173900	431425900	9280	9280	9280	9280	0
190	20240618	173800	431425900	9280	9280	9280	9280	0
191	20240618	173700	431425900	9280	9280	9280	9280	0
192	20240618	173600	431425900	9280	9280	9280	9280	0
193	20240618	173500	431425900	9280	9280	9280	9280	0
194	20240618	173400	431425900	9280	9280	9280	9280	0
195	20240618	173300	431425900	9280	9280	9280	9280	0
196	20240618	173200	431425900	9280	9280	9280	9280	0
197	20240618	173100	431425900	9280	9280	9280	9280	0
198	20240618	173000	431425900	9280	9280	9280	9280	0
199	20240618	172900	431425900	9280	9280	9280	9280	0
200	20240618	172800	431425900	9280	9280	9280	9280	0
201	20240618	172700	431425900	9280	9280	9280	9280	0
202	20240618	172600	431425900	9280	9280	9280	9280	0
203	20240618	172500	431425900	9280	9280	9280	9280	0
204	20240618	172400	431425900	9280	9280	9280	9280	0
205	20240618	172300	431425900	9280	9280	9280	9280	0
206	20240618	172200	431425900	9280	9280	9280	9280	0
207	20240618	172100	431425900	9280	9280	9280	9280	0
208	20240618	172000	431425900	9280	9280	9280	9280	0
209	20240618	171900	431425900	9280	9280	9280	9280	0
210	20240618	171800	431425900	9280	9280	9280	9280	0
211	20240618	171700	431425900	9280	9280	9280	9280	0
212	20240618	171600	431425900	9280	9280	9280	9280	214
213	20240618	171500	431425900	9280	9280	9280	9280	0
214	20240618	171400	431425900	9280	9280	9280	9280	0
215	20240618	171300	431425900	9280	9280	9280	9280	0
216	20240618	171200	431425900	9280	9280	9280	9280	0
217	20240618	171100	431425900	9280	9280	9280	9280	0
218	20240618	171000	431425900	9280	9280	9280	9280	0
219	20240618	170900	431425900	9280	9280	9280	9280	0
220	20240618	170800	431425900	9280	9280	9280	9280	0
221	20240618	170700	431425900	9280	9280	9280	9280	0
222	20240618	170600	431425900	9280	9280	9280	9280	0
223	20240618	170500	431425900	9280	9280	9280	9280	0
224	20240618	170400	431425900	9280	9280	9280	9280	0
225	20240618	170300	431425900	9280	9280	9280	9280	0
226	20240618	170200	431425900	9280	9280	9280	9280	0
227	20240618	170100	431425900	9280	9280	9280	9280	0
228	20240618	170000	431425900	9280	9280	9280	9280	0
229	20240618	165900	431425900	9280	9280	9280	9280	0
230	20240618	165800	431425900	9280	9280	9280	9280	0
231	20240618	165700	431425900	9280	9280	9280	9280	0
232	20240618	165600	431425900	9280	9280	9280	9280	0
233	20240618	165500	431425900	9280	9280	9280	9280	0
234	20240618	165400	431425900	9280	9280	9280	9280	0
235	20240618	165300	431425900	9280	9280	9280	9280	0
236	20240618	165200	431425900	9280	9280	9280	9280	0
237	20240618	165100	431425900	9280	9280	9280	9280	0
238	20240618	165000	431425900	9280	9280	9280	9280	0
239	20240618	164900	431425900	9280	9280	9280	9280	0
240	20240618	164800	431425900	9280	9280	9280	9280	0
241	20240618	164700	431425900	9280	9280	9280	9280	0
242	20240618	164600	431425900	9280	9280	9280	9280	214
243	20240618	164500	431425900	9280	9280	9280	9280	0
244	20240618	164400	431425900	9280	9280	9280	9280	0
245	20240618	164300	431425900	9280	9280	9280	9280	0
246	20240618	164200	431425900	9280	9280	9280	9280	0
247	20240618	164100	431425900	9280	9280	9280	9280	0
248	20240618	164000	431425900	9280	9280	9280	9280	0
249	20240618	163900	431425900	9280	9280	9280	9280	0
250	20240618	163800	431425900	9280	9280	9280	9280	0
251	20240618	163700	431425900	9280	9280	9280	9280	0
252	20240618	163600	431425900	9280	9280	9280	9280	0
253	20240618	163500	431425900	9280	9280	9280	9280	0
254	20240618	163400	431425900	9280	9280	9280	9280	0
255	20240618	163300	431425900	9280	9280	9280	9280	0
256	20240618	163200	431425900	9280	9280	9280	9280	0
257	20240618	163100	431425900	9280	9280	9280	9280	0
258	20240618	163000	431425900	9280	9280	9280	9280	0
259	20240618	162900	431425900	9280	9280	9280	9280	0
260	20240618	162800	431425900	9280	9280	9280	9280	0
261	20240618	162700	431425900	9280	9280	9280	9280	0
262	20240618	162600	431425900	9280	9280	9280	9280	0
263	20240618	162500	431425900	9280	9280	9280	9280	0
264	20240618	162400	431425900	9280	9280	9280	9280	0
265	20240618	162300	431425900	9280	9280	9280	9280	0
266	20240618	162200	431425900	9280	9280	9280	9280	0
267	20240618	162100	431425900	9280	9280	9280	9280	0
268	20240618	162000	431425900	9280	9280	9280	9280	0
269	20240618	161900	431425900	9280	9280	9280	9280	0
270	20240618	161800	431425900	9280	9280	9280	9280	0
271	20240618	161700	431425900	9280	9280	9280	9280	0
272	20240618	161600	431425900	9280	9280	9280	9280	214
273	20240618	161500	431425900	9280	9280	9280	9280	0
274	20240618	161400	431425900	9280	9280	9280	9280	0
275	20240618	161300	431425900	9280	9280	9280	9280	0
276	20240618	161200	431425900	9280	9280	9280	9280	0
277	20240618	161100	431425900	9280	9280	9280	9280	0
278	20240618	161000	431425900	9280	9280	9280	9280	0
279	20240618	160900	431425900	9280	9280	9280	9280	0
280	20240618	160800	431425900	9280	9280	9280	9280	0
281	20240618	160700	431425900	9280	9280	9280	9280	0
282	20240618	160600	431425900	9280	9280	9280	9280	0
283	20240618	160500	431425900	9280	9280	9280	9280	0
284	20240618	160400	431425900	9280	9280	9280	9280	0
285	20240618	160300	431425900	9280	9280	9280	9280	0
286	20240618	160200	431425900	9280	9280	9280	9280	0
287	20240618	160100	431425900	9280	9280	9280	9280	0
288	20240618	160000	431425900	9280	9280	9280	9280	0
289	20240618	155900	431425900	9280	9280	9280	9280	0
290	20240618	155800	431425900	9280	9280	9280	9280	0
291	20240618	155700	431425900	9280	9280	9280	9280	0
292	20240618	155600	431425900	9280	9280	9280	9280	0
293	20240618	155500	431425900	9280	9280	9280	9280	0
294	20240618	155400	431425900	9280	9280	9280	9280	0
295	20240618	155300	431425900	9280	9280	9280	9280	0
296	20240618	155200	431425900	9280	9280	9280	9280	0
297	20240618	155100	431425900	9280	9280	9280	9280	0
298	20240618	155000	431425900	9280	9280	9280	9280	0
299	20240618	154900	431425900	9280	9280	9280	9280	0
300	20240618	154800	431425900	9280	9280	9280	9280	0
301	20240618	154700	431425900	9280	9280	9280	9280	0
302	20240618	154600	431425900	9280	9280	9280	9280	214
303	20240618	154500	431425900	9280	9280	9280	9280	0
304	20240618	154400	431425900	9280	9280	9280	9280	0
305	20240618	154300	431425900	9280	9280	9280	9280	0
306	20240618	154200	431425900	9280	9280	9280	9280	0
307	20240618	154100	431425900	9280	9280	9280	9280	0
308	20240618	154000	431425900	9280	9280	9280	9280	0
309	20240618	153900	431425900	9280	9280	9280	9280	0
310	20240618	153800	431425900	9280	9280	9280	9280	0
311	20240618	153700	431425900	9280	9280	9280	9280	0
312	20240618	153600	431425900	9280	9280	9280	9280	0
313	20240618	153500	431425900	9280	9280	9280	9280	0
314	20240618	153400	431425900	9280	9280	9280	9280	0
315	20240618	153300	431425900	9280	9280	9280	9280	0
316	20240618	153200	431425900	9280	9280	9280	9280	0
317	20240618	153100	431425900	9280	9280	9280	9280	0
318	20240618	153000	431425900	9280	9280	9280	9280	214
319	20240618	152900	429439980	9280	9280	9280	9280	0
320	20240618	152800	429439980	9280	9280	9280	9280	0
321	20240618	152700	429439980	9280	9280	9280	9280	0
322	20240618	152600	429439980	9280	9280	9280	9280	0
323	20240618	152500	429439980	9280	9280	9280	9280	0
324	20240618	152400	429439980	9280	9280	9280	9280	0
325	20240618	152300	429439980	9280	9280	9280	9280	0
326	20240618	152200	429439980	9280	9280	9280	9280	0
327	20240618	152100	429439980	9280	9280	9280	9280	0
328	20240618	152000	429439980	9280	9280	9280	9280	0
329	20240618	151900	429439980	9280	9250	9280	9250	475
330	20240618	151800	425040330	9260	9260	9260	9260	17
331	20240618	151700	424882910	9220	9220	9220	9220	0
332	20240618	151600	424882910	9220	9220	9220	9220	7
333	20240618	151500	424818370	9220	9230	9230	9220	426
334	20240618	151400	420886400	9250	9250	9250	9240	50
335	20240618	151300	420423930	9260	9260	9260	9260	1
336	20240618	151200	420414670	9280	9280	9280	9280	0
337	20240618	151100	420414670	9280	9270	9280	9270	10
338	20240618	151000	420321940	9270	9270	9270	9270	43
339	20240618	150900	419923330	9270	9270	9270	9270	0
340	20240618	150800	419923330	9270	9270	9270	9270	90
341	20240618	150700	419089030	9240	9240	9240	9240	0
342	20240618	150600	419089030	9240	9240	9240	9240	0
343	20240618	150500	419089030	9240	9240	9240	9240	0
344	20240618	150400	419089030	9240	9240	9240	9240	0
345	20240618	150300	419089030	9240	9240	9240	9240	0
346	20240618	150200	419089030	9240	9240	9240	9240	0
347	20240618	150100	419089030	9240	9270	9270	9170	2141
348	20240618	150000	399414000	9270	9300	9300	9270	114
349	20240618	145900	398354010	9300	9300	9300	9300	0
350	20240618	145800	398354010	9300	9300	9300	9300	0
351	20240618	145700	398354010	9300	9300	9300	9300	0
352	20240618	145600	398354010	9300	9300	9300	9300	0
353	20240618	145500	398354010	9300	9300	9300	9300	0
354	20240618	145400	398354010	9300	9280	9300	9280	581
355	20240618	145300	392956170	9270	9250	9270	9250	400
356	20240618	145200	389250570	9240	9240	9240	9240	27
357	20240618	145100	389001090	9220	9220	9220	9220	450
358	20240618	145000	384852090	9200	9200	9200	9200	800
359	20240618	144900	377492090	9200	9230	9230	9200	2000
360	20240618	144800	359082930	9240	9240	9240	9240	1
361	20240618	144700	359073690	9210	9210	9210	9210	0
362	20240618	144600	359073690	9210	9210	9220	9210	145
363	20240618	144500	357738170	9240	9210	9240	9210	11
364	20240618	144400	357636830	9240	9240	9240	9240	1
365	20240618	144300	357627590	9200	9200	9200	9200	1
366	20240618	144200	357618390	9210	9210	9210	9210	0
367	20240618	144100	357618390	9210	9210	9210	9210	8
368	20240618	144000	357544710	9210	9210	9210	9210	47
369	20240618	143900	357111840	9210	9210	9210	9210	2
370	20240618	143800	357093420	9210	9210	9210	9210	26
371	20240618	143700	356853960	9200	9200	9200	9200	0
372	20240618	143600	356853960	9200	9200	9200	9200	433
373	20240618	143500	352870360	9200	9210	9210	9200	200
374	20240618	143400	351029730	9190	9190	9190	9190	0
375	20240618	143300	351029730	9190	9190	9190	9190	0
376	20240618	143200	351029730	9190	9200	9200	9190	576
377	20240618	143100	345735960	9180	9210	9210	9180	547
378	20240618	143000	340707860	9210	9240	9240	9210	305
379	20240618	142900	337898680	9210	9210	9210	9210	0
380	20240618	142800	337898680	9210	9220	9220	9200	844
381	20240618	142700	330128330	9280	9260	9280	9260	50
382	20240618	142600	329664350	9260	9240	9260	9220	545
383	20240618	142500	324636830	9240	9240	9240	9240	0
384	20240618	142400	324636830	9240	9240	9240	9240	0
385	20240618	142300	324636830	9240	9240	9240	9240	1
386	20240618	142200	324627590	9240	9280	9280	9240	150
387	20240618	142100	323237590	9230	9270	9270	9230	2000
388	20240618	142000	304757560	9260	9260	9260	9260	0
389	20240618	141900	304757560	9260	9280	9280	9260	100
390	20240618	141800	303831470	9290	9290	9290	9290	0
391	20240618	141700	303831470	9290	9290	9290	9290	6
392	20240618	141600	303775730	9280	9280	9280	9280	0
393	20240618	141500	303775730	9280	9280	9280	9280	10
394	20240618	141400	303682930	9290	9290	9290	9290	0
395	20240618	141300	303682930	9290	9290	9290	9290	1
396	20240618	141200	303673640	9300	9300	9300	9300	13
397	20240618	141100	303552740	9300	9300	9300	9300	0
398	20240618	141000	303552740	9300	9300	9300	9300	0
399	20240618	140900	303552740	9300	9300	9300	9300	446
400	20240618	140800	299404940	9300	9300	9300	9300	16
401	20240618	140700	299256140	9310	9310	9310	9310	1
402	20240618	140600	299246830	9310	9310	9310	9310	201
403	20240618	140500	297375520	9310	9310	9310	9310	0
404	20240618	140400	297375520	9310	9310	9310	9310	50
405	20240618	140300	296910020	9260	9300	9300	9260	300
406	20240618	140200	294123920	9300	9300	9300	9300	991
407	20240618	140100	284907620	9300	9310	9310	9300	2
408	20240618	140000	284889010	9300	9300	9300	9300	10
409	20240618	135900	284796010	9300	9300	9300	9290	211
410	20240618	135800	282833720	9300	9300	9300	9300	0
411	20240618	135700	282833720	9300	9300	9300	9300	200
412	20240618	135600	280973720	9300	9300	9300	9300	302
413	20240618	135500	278165120	9300	9300	9300	9300	100
414	20240618	135400	277235120	9300	9300	9300	9300	200
415	20240618	135300	275375120	9300	9300	9300	9300	100
416	20240618	135200	274445120	9300	9300	9300	9300	0
417	20240618	135100	274445120	9300	9300	9300	9300	0
418	20240618	135000	274445120	9300	9300	9300	9300	1
419	20240618	134900	274435820	9300	9300	9300	9300	0
420	20240618	134800	274435820	9300	9300	9300	9300	200
421	20240618	134700	272575820	9300	9300	9300	9300	18
422	20240618	134600	272408420	9270	9290	9290	9270	42
423	20240618	134500	272019040	9300	9300	9300	9300	1
424	20240618	134400	272009740	9300	9300	9300	9300	10
425	20240618	134300	271916740	9300	9290	9300	9290	238
426	20240618	134200	269703360	9290	9290	9290	9290	19
427	20240618	134100	269526850	9280	9280	9280	9280	20
428	20240618	134000	269341250	9270	9270	9270	9270	0
429	20240618	133900	269341250	9270	9270	9270	9270	0
430	20240618	133800	269341250	9270	9270	9270	9270	7
431	20240618	133700	269276360	9270	9270	9270	9270	0
432	20240618	133600	269276360	9270	9270	9270	9270	0
433	20240618	133500	269276360	9270	9280	9280	9270	13
434	20240618	133400	269155820	9290	9290	9290	9290	0
435	20240618	133300	269155820	9290	9290	9290	9290	0
436	20240618	133200	269155820	9290	9290	9290	9290	0
437	20240618	133100	269155820	9290	9290	9290	9290	0
438	20240618	133000	269155820	9290	9290	9290	9290	0
439	20240618	132900	269155820	9290	9290	9290	9290	0
440	20240618	132800	269155820	9290	9290	9290	9290	0
441	20240618	132700	269155820	9290	9290	9290	9290	2
442	20240618	132600	269137240	9290	9290	9290	9290	0
443	20240618	132500	269137240	9290	9290	9290	9290	0
444	20240618	132400	269137240	9290	9290	9290	9290	127
445	20240618	132300	267957410	9290	9300	9300	9290	2
446	20240618	132200	267938820	9310	9310	9310	9310	1
447	20240618	132100	267929510	9300	9300	9300	9300	135
448	20240618	132000	266674010	9300	9300	9300	9300	5
449	20240618	131900	266627510	9300	9300	9300	9300	1
450	20240618	131800	266618210	9300	9300	9300	9300	0
451	20240618	131700	266618210	9300	9300	9300	9300	0
452	20240618	131600	266618210	9300	9300	9300	9300	2
453	20240618	131500	266599610	9280	9280	9280	9280	0
454	20240618	131400	266599610	9280	9280	9280	9280	0
455	20240618	131300	266599610	9280	9280	9280	9280	3
456	20240618	131200	266571770	9290	9290	9290	9290	2
457	20240618	131100	266553190	9290	9290	9290	9290	5
458	20240618	131000	266506740	9290	9290	9290	9290	0
459	20240618	130900	266506740	9290	9290	9290	9290	0
460	20240618	130800	266506740	9290	9290	9290	9290	1
461	20240618	130700	266497450	9270	9270	9270	9270	39
462	20240618	130600	266135920	9280	9280	9280	9280	1
463	20240618	130500	266126640	9290	9290	9290	9290	9
464	20240618	130400	266043030	9290	9290	9290	9290	0
465	20240618	130300	266043030	9290	9290	9290	9290	0
466	20240618	130200	266043030	9290	9290	9290	9290	0
467	20240618	130100	266043030	9290	9290	9290	9290	1
468	20240618	130000	266033740	9300	9290	9300	9290	6
469	20240618	125900	265977980	9260	9290	9290	9260	81
470	20240618	125800	265227870	9260	9280	9280	9260	150
471	20240618	125700	263838760	9290	9290	9290	9290	0
472	20240618	125600	263838760	9290	9300	9300	9290	12
473	20240618	125500	263727260	9300	9300	9300	9300	0
474	20240618	125400	263727260	9300	9300	9300	9300	54
475	20240618	125300	263225060	9300	9290	9300	9290	101
476	20240618	125200	262285810	9300	9300	9300	9300	0
477	20240618	125100	262285810	9300	9300	9300	9300	1
478	20240618	125000	262276510	9300	9300	9300	9300	0
479	20240618	124900	262276510	9300	9300	9300	9300	0
480	20240618	124800	262276510	9300	9290	9300	9290	151
481	20240618	124700	260873600	9290	9290	9290	9290	0
482	20240618	124600	260873600	9290	9290	9290	9290	0
483	20240618	124500	260873600	9290	9290	9290	9290	0
484	20240618	124400	260873600	9290	9290	9290	9290	0
485	20240618	124300	260873600	9290	9290	9290	9290	1
486	20240618	124200	260864310	9290	9290	9290	9290	1
487	20240618	124100	260855020	9260	9260	9260	9260	4
488	20240618	124000	260817980	9260	9260	9260	9260	6
489	20240618	123900	260762420	9260	9260	9260	9260	20
490	20240618	123800	260577220	9290	9290	9290	9290	1
491	20240618	123700	260567930	9290	9290	9290	9290	1
492	20240618	123600	260558640	9290	9290	9290	9290	1
493	20240618	123500	260549350	9290	9290	9290	9250	10
494	20240618	123400	260456610	9290	9250	9290	9250	276
495	20240618	123300	257903530	9250	9250	9250	9250	100
496	20240618	123200	256978530	9270	9280	9280	9270	309
497	20240618	123100	254114090	9280	9290	9290	9280	2
498	20240618	123000	254095520	9270	9290	9290	9260	213
499	20240618	122900	252121500	9280	9290	9290	9280	4
500	20240618	122800	252084350	9290	9290	9290	9290	14
501	20240618	122700	251954290	9290	9270	9290	9270	2
502	20240618	122600	251935730	9280	9280	9280	9280	1
503	20240618	122500	251926450	9290	9290	9290	9290	1
504	20240618	122400	251917160	9290	9270	9290	9270	203
505	20240618	122300	250033030	9260	9260	9260	9260	35
506	20240618	122200	249708930	9270	9270	9270	9220	528
507	20240618	122100	244828320	9270	9270	9270	9270	2
508	20240618	122000	244809780	9270	9250	9270	9250	37
509	20240618	121900	244467250	9260	9260	9260	9260	0
510	20240618	121800	244467250	9260	9260	9260	9260	2
511	20240618	121700	244448730	9260	9260	9260	9260	2
512	20240618	121600	244430210	9230	9230	9230	9230	5
513	20240618	121500	244384060	9260	9240	9260	9240	2
514	20240618	121400	244365560	9260	9260	9260	9260	10
515	20240618	121300	244272960	9260	9240	9260	9240	25
516	20240618	121200	244041480	9260	9260	9260	9240	4
517	20240618	121100	244004460	9270	9270	9270	9270	1
518	20240618	121000	243995190	9270	9270	9270	9270	0
519	20240618	120900	243995190	9270	9270	9270	9270	0
520	20240618	120800	243995190	9270	9270	9270	9270	1
521	20240618	120700	243985920	9270	9270	9270	9270	1
522	20240618	120600	243976650	9270	9270	9270	9270	0
523	20240618	120500	243976650	9270	9270	9270	9270	0
524	20240618	120400	243976650	9270	9240	9270	9240	139
525	20240618	120300	242692110	9240	9240	9240	9240	1
526	20240618	120200	242682870	9240	9240	9240	9240	1
527	20240618	120100	242673630	9200	9200	9200	9200	30
528	20240618	120000	242397630	9200	9230	9230	9200	373
529	20240618	115900	238965830	9240	9240	9240	9240	9
530	20240618	115800	238882670	9240	9240	9240	9240	0
531	20240618	115700	238882670	9240	9240	9240	9240	0
532	20240618	115600	238882670	9240	9240	9240	9240	11
533	20240618	115500	238781030	9240	9240	9240	9240	0
534	20240618	115400	238781030	9240	9240	9240	9240	0
535	20240618	115300	238781030	9240	9240	9240	9240	0
536	20240618	115200	238781030	9240	9240	9240	9240	0
537	20240618	115100	238781030	9240	9240	9240	9240	0
538	20240618	115000	238781030	9240	9240	9240	9240	0
539	20240618	114900	238781030	9240	9240	9240	9240	0
540	20240618	114800	238781030	9240	9230	9240	9200	96
541	20240618	114700	237897320	9230	9230	9230	9230	1
542	20240618	114600	237888090	9250	9250	9250	9250	0
543	20240618	114500	237888090	9250	9250	9250	9250	0
544	20240618	114400	237888090	9250	9250	9250	9250	0
545	20240618	114300	237888090	9250	9250	9250	9250	0
546	20240618	114200	237888090	9250	9250	9250	9250	1
547	20240618	114100	237878840	9210	9230	9230	9210	295
548	20240618	114000	235160520	9250	9280	9280	9250	6
549	20240618	113900	235104990	9230	9230	9230	9230	2
550	20240618	113800	235086530	9230	9230	9230	9230	0
551	20240618	113700	235086530	9230	9230	9230	9230	0
552	20240618	113600	235086530	9230	9230	9230	9230	189
553	20240618	113500	233342060	9240	9290	9290	9240	204
554	20240618	113400	231455210	9290	9290	9290	9290	0
555	20240618	113300	231455210	9290	9290	9290	9290	0
556	20240618	113200	231455210	9290	9290	9290	9290	0
557	20240618	113100	231455210	9290	9290	9290	9290	0
558	20240618	113000	231455210	9290	9290	9290	9290	0
559	20240618	112900	231455210	9290	9290	9290	9290	7
560	20240618	112800	231390180	9270	9270	9270	9270	22
561	20240618	112700	231186240	9270	9270	9270	9270	1
562	20240618	112600	231176970	9270	9270	9270	9270	7
563	20240618	112500	231112080	9270	9270	9270	9270	2
564	20240618	112400	231093540	9270	9270	9270	9270	0
565	20240618	112300	231093540	9270	9270	9270	9270	1
566	20240618	112200	231084270	9270	9270	9270	9270	1
567	20240618	112100	231075000	9270	9270	9270	9270	4
568	20240618	112000	231037920	9260	9260	9260	9260	0
569	20240618	111900	231037920	9260	9260	9260	9260	20
570	20240618	111800	230852720	9270	9270	9270	9270	1
571	20240618	111700	230843450	9270	9270	9270	9270	0
572	20240618	111600	230843450	9270	9270	9270	9270	0
573	20240618	111500	230843450	9270	9270	9270	9270	1
574	20240618	111400	230834180	9270	9260	9270	9260	300
575	20240618	111300	228055150	9260	9260	9260	9260	0
576	20240618	111200	228055150	9260	9260	9260	9260	1
577	20240618	111100	228045890	9260	9260	9260	9260	2
578	20240618	111000	228027370	9250	9250	9250	9250	35
579	20240618	110900	227703620	9260	9260	9260	9260	42
580	20240618	110800	227314700	9250	9250	9250	9250	1
581	20240618	110700	227305450	9260	9250	9260	9250	325
582	20240618	110600	224297200	9250	9250	9250	9250	22
583	20240618	110500	224093700	9250	9250	9250	9250	0
584	20240618	110400	224093700	9250	9250	9250	9250	1
585	20240618	110300	224084450	9240	9250	9250	9240	88
586	20240618	110200	223270460	9250	9250	9250	9250	100
587	20240618	110100	222345460	9250	9250	9250	9250	0
588	20240618	110000	222345460	9250	9230	9250	9230	301
589	20240618	105900	219567210	9250	9250	9250	9250	0
590	20240618	105800	219567210	9250	9250	9250	9250	3
591	20240618	105700	219539460	9250	9250	9250	9250	0
592	20240618	105600	219539460	9250	9250	9250	9250	1
593	20240618	105500	219530210	9250	9250	9250	9250	1
594	20240618	105400	219520960	9250	9250	9250	9250	0
595	20240618	105300	219520960	9250	9250	9250	9250	0
596	20240618	105200	219520960	9250	9250	9250	9250	0
597	20240618	105100	219520960	9250	9250	9250	9250	20
598	20240618	105000	219335960	9250	9250	9250	9250	0
599	20240618	104900	219335960	9250	9250	9250	9250	0
600	20240618	104800	219335960	9250	9250	9250	9250	5
601	20240618	104700	219289710	9250	9250	9250	9250	0
602	20240618	104600	219289710	9250	9250	9250	9250	5
603	20240618	104500	219243460	9250	9250	9250	9250	0
604	20240618	104400	219243460	9250	9180	9250	9180	16
605	20240618	104300	219095550	9180	9180	9180	9180	0
606	20240618	104200	219095550	9180	9210	9210	9160	2668
607	20240618	104100	194566220	9210	9210	9210	9210	0
608	20240618	104000	194566220	9210	9240	9260	9200	2082
609	20240618	103900	175381570	9260	9260	9260	9260	10
610	20240618	103800	175288970	9260	9260	9260	9260	3
611	20240618	103700	175261190	9240	9240	9240	9240	0
612	20240618	103600	175261190	9240	9260	9260	9240	21
613	20240618	103500	175067030	9260	9270	9270	9260	23
614	20240618	103400	174854020	9270	9270	9270	9270	0
615	20240618	103300	174854020	9270	9270	9270	9270	0
616	20240618	103200	174854020	9270	9270	9270	9270	0
617	20240618	103100	174854020	9270	9270	9270	9270	10
618	20240618	103000	174761320	9260	9260	9260	9260	1
619	20240618	102900	174752060	9270	9270	9270	9270	0
620	20240618	102800	174752060	9270	9270	9270	9270	0
621	20240618	102700	174752060	9270	9250	9270	9250	3
622	20240618	102600	174724290	9260	9260	9260	9260	3
623	20240618	102500	174696510	9270	9270	9270	9270	0
624	20240618	102400	174696510	9270	9270	9270	9270	1
625	20240618	102300	174687240	9260	9260	9260	9260	76
626	20240618	102200	173983480	9260	9260	9260	9260	1
627	20240618	102100	173974220	9240	9240	9240	9240	0
628	20240618	102000	173974220	9240	9240	9240	9240	0
629	20240618	101900	173974220	9240	9240	9240	9240	1
630	20240618	101800	173964980	9230	9240	9240	9230	33
631	20240618	101700	173660370	9240	9240	9240	9240	20
632	20240618	101600	173475570	9270	9270	9270	9270	0
633	20240618	101500	173475570	9270	9270	9270	9270	0
634	20240618	101400	173475570	9270	9270	9270	9270	0
635	20240618	101300	173475570	9270	9230	9270	9230	2
636	20240618	101200	173457070	9270	9270	9270	9270	0
637	20240618	101100	173457070	9270	9270	9270	9270	1
638	20240618	101000	173447800	9270	9270	9270	9270	205
639	20240618	100900	171547450	9220	9220	9220	9220	0
640	20240618	100800	171547450	9220	9220	9220	9220	0
641	20240618	100700	171547450	9220	9220	9220	9220	1
642	20240618	100600	171538230	9270	9270	9270	9230	580
643	20240618	100500	166184110	9270	9270	9270	9270	1
644	20240618	100400	166174840	9270	9240	9270	9240	15
645	20240618	100300	166035910	9270	9270	9270	9270	2
646	20240618	100200	166017370	9220	9260	9260	9210	936
647	20240618	100100	157381320	9260	9260	9270	9260	51
648	20240618	100000	156908580	9260	9260	9260	9260	0
649	20240618	095900	156908580	9260	9260	9260	9260	688
650	20240618	095800	150537700	9260	9260	9260	9260	4
651	20240618	095700	150500660	9260	9250	9260	9250	86
652	20240618	095600	149704450	9250	9250	9250	9250	2
653	20240618	095500	149685950	9260	9260	9260	9260	2
654	20240618	095400	149667430	9260	9260	9260	9220	205
655	20240618	095300	147776890	9260	9260	9260	9260	0
656	20240618	095200	147776890	9260	9260	9260	9260	0
657	20240618	095100	147776890	9260	9240	9260	9210	363
658	20240618	095000	144426520	9240	9240	9240	9240	111
659	20240618	094900	143400880	9210	9290	9290	9210	1274
660	20240618	094800	131654700	9290	9290	9290	9290	5
661	20240618	094700	131608250	9250	9260	9260	9250	470
662	20240618	094600	127259940	9270	9290	9290	9270	536
663	20240618	094500	122291180	9270	9280	9280	9270	294
664	20240618	094400	119565790	9290	9290	9290	9290	0
665	20240618	094300	119565790	9290	9290	9290	9280	127
666	20240618	094200	118387130	9300	9300	9300	9300	2
667	20240618	094100	118368530	9300	9300	9300	9300	21
668	20240618	094000	118173230	9300	9300	9300	9300	104
669	20240618	093900	117206030	9300	9350	9350	9300	786
670	20240618	093800	109895390	9360	9360	9360	9360	0
671	20240618	093700	109895390	9360	9360	9360	9360	0
672	20240618	093600	109895390	9360	9250	9360	9250	446
673	20240618	093500	105755550	9250	9250	9250	9250	1
674	20240618	093400	105746300	9250	9250	9250	9250	1
675	20240618	093300	105737050	9210	9230	9230	9210	2797
676	20240618	093200	79974960	9230	9310	9310	9230	1938
677	20240618	093100	62043080	9310	9310	9310	9290	3
678	20240618	093000	62015170	9290	9290	9290	9290	1
679	20240618	092900	62005880	9310	9350	9350	9300	216
680	20240618	092800	59996810	9310	9310	9310	9310	44
681	20240618	092700	59587170	9320	9330	9330	9320	390
682	20240618	092600	55951860	9360	9320	9360	9320	4
683	20240618	092500	55914540	9370	9370	9370	9330	787
684	20240618	092400	48564640	9370	9370	9370	9370	2949
685	20240618	092300	20932510	9370	9370	9370	9370	1
686	20240618	092200	20923140	9360	9360	9360	9360	1
687	20240618	092100	20913780	9370	9360	9370	9340	331
688	20240618	092000	17812930	9330	9340	9340	9330	300
689	20240618	091900	15012550	9350	9350	9350	9350	3
690	20240618	091800	14984500	9350	9350	9350	9340	64
691	20240618	091700	14386260	9360	9380	9380	9360	416
692	20240618	091600	10488340	9460	9460	9460	9460	0
693	20240618	091500	10488340	9460	9370	9460	9370	43
694	20240618	091400	10085130	9370	9370	9370	9370	0
695	20240618	091300	10085130	9370	9370	9370	9370	75
696	20240618	091200	9382380	9360	9360	9360	9360	0
697	20240618	091100	9382380	9360	9360	9360	9360	19
698	20240618	091000	9204540	9400	9400	9400	9400	0
699	20240618	090900	9204540	9400	9400	9400	9400	8
700	20240618	090800	9129340	9400	9400	9400	9400	90
701	20240618	090700	8283340	9400	9340	9400	9330	135
702	20240618	090600	7016070	9330	9350	9350	9330	400
703	20240618	090500	3283900	9400	9400	9400	9400	0
704	20240618	090400	3283900	9400	9400	9400	9400	0
705	20240618	090300	3283900	9400	9330	9400	9330	218
706	20240618	090200	1241700	9400	9410	9410	9400	60
707	20240618	090100	677600	9470	9410	9470	9410	70
708	20240618	090000	18840	9420	9420	9420	9420	2