KissMeData/156100/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	202500	810168870	8930	8930	8930	8930	115
3	20240619	202400	810168870	8930	8930	8930	8930	0
4	20240619	202300	810168870	8930	8930	8930	8930	0
5	20240619	202200	810168870	8930	8930	8930	8930	0
6	20240619	202100	810168870	8930	8930	8930	8930	0
7	20240619	202000	810168870	8930	8930	8930	8930	0
8	20240619	201900	810168870	8930	8930	8930	8930	0
9	20240619	201800	810168870	8930	8930	8930	8930	0
10	20240619	201700	810168870	8930	8930	8930	8930	0
11	20240619	201600	810168870	8930	8930	8930	8930	0
12	20240619	201500	810168870	8930	8930	8930	8930	0
13	20240619	201400	810168870	8930	8930	8930	8930	0
14	20240619	201300	810168870	8930	8930	8930	8930	0
15	20240619	201200	810168870	8930	8930	8930	8930	0
16	20240619	201100	810168870	8930	8930	8930	8930	0
17	20240619	201000	810168870	8930	8930	8930	8930	0
18	20240619	200900	810168870	8930	8930	8930	8930	0
19	20240619	200800	810168870	8930	8930	8930	8930	0
20	20240619	200700	810168870	8930	8930	8930	8930	0
21	20240619	200600	810168870	8930	8930	8930	8930	0
22	20240619	200500	810168870	8930	8930	8930	8930	0
23	20240619	200400	810168870	8930	8930	8930	8930	0
24	20240619	200300	810168870	8930	8930	8930	8930	0
25	20240619	200200	810168870	8930	8930	8930	8930	0
26	20240619	200100	810168870	8930	8930	8930	8930	0
27	20240619	200000	810168870	8930	8930	8930	8930	0
28	20240619	195900	810168870	8930	8930	8930	8930	0
29	20240619	195800	810168870	8930	8930	8930	8930	0
30	20240619	195700	810168870	8930	8930	8930	8930	0
31	20240619	195600	810168870	8930	8930	8930	8930	0
32	20240619	195500	810168870	8930	8930	8930	8930	115
33	20240619	195400	810168870	8930	8930	8930	8930	0
34	20240619	195300	810168870	8930	8930	8930	8930	0
35	20240619	195200	810168870	8930	8930	8930	8930	0
36	20240619	195100	810168870	8930	8930	8930	8930	0
37	20240619	195000	810168870	8930	8930	8930	8930	0
38	20240619	194900	810168870	8930	8930	8930	8930	0
39	20240619	194800	810168870	8930	8930	8930	8930	0
40	20240619	194700	810168870	8930	8930	8930	8930	0
41	20240619	194600	810168870	8930	8930	8930	8930	0
42	20240619	194500	810168870	8930	8930	8930	8930	0
43	20240619	194400	810168870	8930	8930	8930	8930	0
44	20240619	194300	810168870	8930	8930	8930	8930	0
45	20240619	194200	810168870	8930	8930	8930	8930	0
46	20240619	194100	810168870	8930	8930	8930	8930	0
47	20240619	194000	810168870	8930	8930	8930	8930	0
48	20240619	193900	810168870	8930	8930	8930	8930	0
49	20240619	193800	810168870	8930	8930	8930	8930	0
50	20240619	193700	810168870	8930	8930	8930	8930	0
51	20240619	193600	810168870	8930	8930	8930	8930	0
52	20240619	193500	810168870	8930	8930	8930	8930	0
53	20240619	193400	810168870	8930	8930	8930	8930	0
54	20240619	193300	810168870	8930	8930	8930	8930	0
55	20240619	193200	810168870	8930	8930	8930	8930	0
56	20240619	193100	810168870	8930	8930	8930	8930	0
57	20240619	193000	810168870	8930	8930	8930	8930	0
58	20240619	192900	810168870	8930	8930	8930	8930	0
59	20240619	192800	810168870	8930	8930	8930	8930	0
60	20240619	192700	810168870	8930	8930	8930	8930	0
61	20240619	192600	810168870	8930	8930	8930	8930	0
62	20240619	192500	810168870	8930	8930	8930	8930	115
63	20240619	192400	810168870	8930	8930	8930	8930	0
64	20240619	192300	810168870	8930	8930	8930	8930	0
65	20240619	192200	810168870	8930	8930	8930	8930	0
66	20240619	192100	810168870	8930	8930	8930	8930	0
67	20240619	192000	810168870	8930	8930	8930	8930	0
68	20240619	191900	810168870	8930	8930	8930	8930	0
69	20240619	191800	810168870	8930	8930	8930	8930	0
70	20240619	191700	810168870	8930	8930	8930	8930	0
71	20240619	191600	810168870	8930	8930	8930	8930	0
72	20240619	191500	810168870	8930	8930	8930	8930	0
73	20240619	191400	810168870	8930	8930	8930	8930	0
74	20240619	191300	810168870	8930	8930	8930	8930	0
75	20240619	191200	810168870	8930	8930	8930	8930	0
76	20240619	191100	810168870	8930	8930	8930	8930	0
77	20240619	191000	810168870	8930	8930	8930	8930	0
78	20240619	190900	810168870	8930	8930	8930	8930	0
79	20240619	190800	810168870	8930	8930	8930	8930	0
80	20240619	190700	810168870	8930	8930	8930	8930	0
81	20240619	190600	810168870	8930	8930	8930	8930	0
82	20240619	190500	810168870	8930	8930	8930	8930	0
83	20240619	190400	810168870	8930	8930	8930	8930	0
84	20240619	190300	810168870	8930	8930	8930	8930	0
85	20240619	190200	810168870	8930	8930	8930	8930	0
86	20240619	190100	810168870	8930	8930	8930	8930	0
87	20240619	190000	810168870	8930	8930	8930	8930	0
88	20240619	185900	810168870	8930	8930	8930	8930	0
89	20240619	185800	810168870	8930	8930	8930	8930	0
90	20240619	185700	810168870	8930	8930	8930	8930	0
91	20240619	185600	810168870	8930	8930	8930	8930	0
92	20240619	185500	810168870	8930	8930	8930	8930	115
93	20240619	185400	810168870	8930	8930	8930	8930	0
94	20240619	185300	810168870	8930	8930	8930	8930	0
95	20240619	185200	810168870	8930	8930	8930	8930	0
96	20240619	185100	810168870	8930	8930	8930	8930	0
97	20240619	185000	810168870	8930	8930	8930	8930	0
98	20240619	184900	810168870	8930	8930	8930	8930	0
99	20240619	184800	810168870	8930	8930	8930	8930	0
100	20240619	184700	810168870	8930	8930	8930	8930	0
101	20240619	184600	810168870	8930	8930	8930	8930	0
102	20240619	184500	810168870	8930	8930	8930	8930	0
103	20240619	184400	810168870	8930	8930	8930	8930	0
104	20240619	184300	810168870	8930	8930	8930	8930	0
105	20240619	184200	810168870	8930	8930	8930	8930	0
106	20240619	184100	810168870	8930	8930	8930	8930	0
107	20240619	184000	810168870	8930	8930	8930	8930	0
108	20240619	183900	810168870	8930	8930	8930	8930	0
109	20240619	183800	810168870	8930	8930	8930	8930	0
110	20240619	183700	810168870	8930	8930	8930	8930	0
111	20240619	183600	810168870	8930	8930	8930	8930	0
112	20240619	183500	810168870	8930	8930	8930	8930	0
113	20240619	183400	810168870	8930	8930	8930	8930	0
114	20240619	183300	810168870	8930	8930	8930	8930	0
115	20240619	183200	810168870	8930	8930	8930	8930	0
116	20240619	183100	810168870	8930	8930	8930	8930	0
117	20240619	183000	810168870	8930	8930	8930	8930	0
118	20240619	182900	810168870	8930	8930	8930	8930	0
119	20240619	182800	810168870	8930	8930	8930	8930	0
120	20240619	182700	810168870	8930	8930	8930	8930	0
121	20240619	182600	810168870	8930	8930	8930	8930	0
122	20240619	182500	810168870	8930	8930	8930	8930	115
123	20240619	182400	810168870	8930	8930	8930	8930	0
124	20240619	182300	810168870	8930	8930	8930	8930	0
125	20240619	182200	810168870	8930	8930	8930	8930	0
126	20240619	182100	810168870	8930	8930	8930	8930	0
127	20240619	182000	810168870	8930	8930	8930	8930	0
128	20240619	181900	810168870	8930	8930	8930	8930	0
129	20240619	181800	810168870	8930	8930	8930	8930	0
130	20240619	181700	810168870	8930	8930	8930	8930	0
131	20240619	181600	810168870	8930	8930	8930	8930	0
132	20240619	181500	810168870	8930	8930	8930	8930	0
133	20240619	181400	810168870	8930	8930	8930	8930	0
134	20240619	181300	810168870	8930	8930	8930	8930	0
135	20240619	181200	810168870	8930	8930	8930	8930	0
136	20240619	181100	810168870	8930	8930	8930	8930	0
137	20240619	181000	810168870	8930	8930	8930	8930	0
138	20240619	180900	810168870	8930	8930	8930	8930	0
139	20240619	180800	810168870	8930	8930	8930	8930	0
140	20240619	180700	810168870	8930	8930	8930	8930	0
141	20240619	180600	810168870	8930	8930	8930	8930	0
142	20240619	180500	810168870	8930	8930	8930	8930	0
143	20240619	180400	810168870	8930	8930	8930	8930	0
144	20240619	180300	810168870	8930	8930	8930	8930	0
145	20240619	180200	810168870	8930	8930	8930	8930	0
146	20240619	180100	810168870	8930	8930	8930	8930	0
147	20240619	180000	810168870	8930	8930	8930	8930	0
148	20240619	175900	810168870	8930	8930	8930	8930	0
149	20240619	175800	810168870	8930	8930	8930	8930	0
150	20240619	175700	810168870	8930	8930	8930	8930	0
151	20240619	175600	810168870	8930	8930	8930	8930	0
152	20240619	175500	810168870	8930	8930	8930	8930	115
153	20240619	175400	810168870	8930	8930	8930	8930	0
154	20240619	175300	810168870	8930	8930	8930	8930	0
155	20240619	175200	810168870	8930	8930	8930	8930	0
156	20240619	175100	810168870	8930	8930	8930	8930	0
157	20240619	175000	810168870	8930	8930	8930	8930	0
158	20240619	174900	810168870	8930	8930	8930	8930	0
159	20240619	174800	810168870	8930	8930	8930	8930	0
160	20240619	174700	810168870	8930	8930	8930	8930	0
161	20240619	174600	810168870	8930	8930	8930	8930	0
162	20240619	174500	810168870	8930	8930	8930	8930	0
163	20240619	174400	810168870	8930	8930	8930	8930	0
164	20240619	174300	810168870	8930	8930	8930	8930	0
165	20240619	174200	810168870	8930	8930	8930	8930	0
166	20240619	174100	810168870	8930	8930	8930	8930	0
167	20240619	174000	810168870	8930	8930	8930	8930	0
168	20240619	173900	810168870	8930	8930	8930	8930	0
169	20240619	173800	810168870	8930	8930	8930	8930	0
170	20240619	173700	810168870	8930	8930	8930	8930	0
171	20240619	173600	810168870	8930	8930	8930	8930	0
172	20240619	173500	810168870	8930	8930	8930	8930	0
173	20240619	173400	810168870	8930	8930	8930	8930	0
174	20240619	173300	810168870	8930	8930	8930	8930	0
175	20240619	173200	810168870	8930	8930	8930	8930	0
176	20240619	173100	810168870	8930	8930	8930	8930	0
177	20240619	173000	810168870	8930	8930	8930	8930	0
178	20240619	172900	810168870	8930	8930	8930	8930	0
179	20240619	172800	810168870	8930	8930	8930	8930	0
180	20240619	172700	810168870	8930	8930	8930	8930	0
181	20240619	172600	810168870	8930	8930	8930	8930	0
182	20240619	172500	810168870	8930	8930	8930	8930	115
183	20240619	172400	810168870	8930	8930	8930	8930	0
184	20240619	172300	810168870	8930	8930	8930	8930	0
185	20240619	172200	810168870	8930	8930	8930	8930	0
186	20240619	172100	810168870	8930	8930	8930	8930	0
187	20240619	172000	810168870	8930	8930	8930	8930	0
188	20240619	171900	810168870	8930	8930	8930	8930	0
189	20240619	171800	810168870	8930	8930	8930	8930	0
190	20240619	171700	810168870	8930	8930	8930	8930	0
191	20240619	171600	810168870	8930	8930	8930	8930	0
192	20240619	171500	810168870	8930	8930	8930	8930	0
193	20240619	171400	810168870	8930	8930	8930	8930	0
194	20240619	171300	810168870	8930	8930	8930	8930	0
195	20240619	171200	810168870	8930	8930	8930	8930	0
196	20240619	171100	810168870	8930	8930	8930	8930	0
197	20240619	171000	810168870	8930	8930	8930	8930	0
198	20240619	170900	810168870	8930	8930	8930	8930	0
199	20240619	170800	810168870	8930	8930	8930	8930	0
200	20240619	170700	810168870	8930	8930	8930	8930	0
201	20240619	170600	810168870	8930	8930	8930	8930	0
202	20240619	170500	810168870	8930	8930	8930	8930	0
203	20240619	170400	810168870	8930	8930	8930	8930	0
204	20240619	170300	810168870	8930	8930	8930	8930	0
205	20240619	170200	810168870	8930	8930	8930	8930	0
206	20240619	170100	810168870	8930	8930	8930	8930	0
207	20240619	170000	810168870	8930	8930	8930	8930	0
208	20240619	165900	810168870	8930	8930	8930	8930	0
209	20240619	165800	810168870	8930	8930	8930	8930	0
210	20240619	165700	810168870	8930	8930	8930	8930	0
211	20240619	165600	810168870	8930	8930	8930	8930	0
212	20240619	165500	810168870	8930	8930	8930	8930	115
213	20240619	165400	810168870	8930	8930	8930	8930	0
214	20240619	165300	810168870	8930	8930	8930	8930	0
215	20240619	165200	810168870	8930	8930	8930	8930	0
216	20240619	165100	810168870	8930	8930	8930	8930	0
217	20240619	165000	810168870	8930	8930	8930	8930	0
218	20240619	164900	810168870	8930	8930	8930	8930	0
219	20240619	164800	810168870	8930	8930	8930	8930	0
220	20240619	164700	810168870	8930	8930	8930	8930	0
221	20240619	164600	810168870	8930	8930	8930	8930	0
222	20240619	164500	810168870	8930	8930	8930	8930	0
223	20240619	164400	810168870	8930	8930	8930	8930	0
224	20240619	164300	810168870	8930	8930	8930	8930	0
225	20240619	164200	810168870	8930	8930	8930	8930	0
226	20240619	164100	810168870	8930	8930	8930	8930	0
227	20240619	164000	810168870	8930	8930	8930	8930	0
228	20240619	163900	810168870	8930	8930	8930	8930	0
229	20240619	163800	810168870	8930	8930	8930	8930	0
230	20240619	163700	810168870	8930	8930	8930	8930	0
231	20240619	163600	810168870	8930	8930	8930	8930	0
232	20240619	163500	810168870	8930	8930	8930	8930	0
233	20240619	163400	810168870	8930	8930	8930	8930	0
234	20240619	163300	810168870	8930	8930	8930	8930	0
235	20240619	163200	810168870	8930	8930	8930	8930	0
236	20240619	163100	810168870	8930	8930	8930	8930	0
237	20240619	163000	810168870	8930	8930	8930	8930	0
238	20240619	162900	810168870	8930	8930	8930	8930	0
239	20240619	162800	810168870	8930	8930	8930	8930	0
240	20240619	162700	810168870	8930	8930	8930	8930	0
241	20240619	162600	810168870	8930	8930	8930	8930	0
242	20240619	162500	810168870	8930	8930	8930	8930	115
243	20240619	162400	810168870	8930	8930	8930	8930	0
244	20240619	162300	810168870	8930	8930	8930	8930	0
245	20240619	162200	810168870	8930	8930	8930	8930	0
246	20240619	162100	810168870	8930	8930	8930	8930	0
247	20240619	162000	810168870	8930	8930	8930	8930	0
248	20240619	161900	810168870	8930	8930	8930	8930	0
249	20240619	161800	810168870	8930	8930	8930	8930	0
250	20240619	161700	810168870	8930	8930	8930	8930	0
251	20240619	161600	810168870	8930	8930	8930	8930	0
252	20240619	161500	810168870	8930	8930	8930	8930	0
253	20240619	161400	810168870	8930	8930	8930	8930	0
254	20240619	161300	810168870	8930	8930	8930	8930	0
255	20240619	161200	810168870	8930	8930	8930	8930	0
256	20240619	161100	810168870	8930	8930	8930	8930	0
257	20240619	161000	810168870	8930	8930	8930	8930	0
258	20240619	160900	810168870	8930	8930	8930	8930	0
259	20240619	160800	810168870	8930	8930	8930	8930	0
260	20240619	160700	810168870	8930	8930	8930	8930	0
261	20240619	160600	810168870	8930	8930	8930	8930	0
262	20240619	160500	810168870	8930	8930	8930	8930	0
263	20240619	160400	810168870	8930	8930	8930	8930	0
264	20240619	160300	810168870	8930	8930	8930	8930	0
265	20240619	160200	810168870	8930	8930	8930	8930	0
266	20240619	160100	810168870	8930	8930	8930	8930	0
267	20240619	160000	810168870	8930	8930	8930	8930	0
268	20240619	155900	810168870	8930	8930	8930	8930	0
269	20240619	155800	810168870	8930	8930	8930	8930	0
270	20240619	155700	810168870	8930	8930	8930	8930	0
271	20240619	155600	810168870	8930	8930	8930	8930	0
272	20240619	155500	810168870	8930	8930	8930	8930	115
273	20240619	155400	810168870	8930	8930	8930	8930	0
274	20240619	155300	810168870	8930	8930	8930	8930	0
275	20240619	155200	810168870	8930	8930	8930	8930	0
276	20240619	155100	810168870	8930	8930	8930	8930	0
277	20240619	155000	810168870	8930	8930	8930	8930	0
278	20240619	154900	810168870	8930	8930	8930	8930	0
279	20240619	154800	810168870	8930	8930	8930	8930	0
280	20240619	154700	810168870	8930	8930	8930	8930	0
281	20240619	154600	810168870	8930	8930	8930	8930	0
282	20240619	154500	810168870	8930	8930	8930	8930	0
283	20240619	154400	810168870	8930	8930	8930	8930	0
284	20240619	154300	810168870	8930	8930	8930	8930	0
285	20240619	154200	810168870	8930	8930	8930	8930	0
286	20240619	154100	810168870	8930	8930	8930	8930	0
287	20240619	154000	810168870	8930	8930	8930	8930	0
288	20240619	153900	810168870	8930	8930	8930	8930	0
289	20240619	153800	810168870	8930	8930	8930	8930	0
290	20240619	153700	810168870	8930	8930	8930	8930	0
291	20240619	153600	810168870	8930	8930	8930	8930	0
292	20240619	153500	810168870	8930	8930	8930	8930	0
293	20240619	153400	810168870	8930	8930	8930	8930	0
294	20240619	153300	810168870	8930	8930	8930	8930	0
295	20240619	153200	810168870	8930	8930	8930	8930	0
296	20240619	153100	810168870	8930	8930	8930	8930	0
297	20240619	153000	810168870	8930	8930	8930	8930	115
298	20240619	152900	809141920	8950	8950	8950	8950	0
299	20240619	152800	809141920	8950	8950	8950	8950	0
300	20240619	152700	809141920	8950	8950	8950	8950	0
301	20240619	152600	809141920	8950	8950	8950	8950	0
302	20240619	152500	809141920	8950	8950	8950	8950	0
303	20240619	152400	809141920	8950	8950	8950	8950	0
304	20240619	152300	809141920	8950	8950	8950	8950	0
305	20240619	152200	809141920	8950	8950	8950	8950	0
306	20240619	152100	809141920	8950	8950	8950	8950	0
307	20240619	152000	809141920	8950	8950	8950	8950	0
308	20240619	151900	809141920	8950	8950	8950	8950	0
309	20240619	151800	809141920	8950	8950	8950	8950	106
310	20240619	151700	808193220	8990	8990	8990	8990	0
311	20240619	151600	808193220	8990	8990	8990	8990	0
312	20240619	151500	808193220	8990	8990	8990	8990	0
313	20240619	151400	808193220	8990	8990	8990	8990	0
314	20240619	151300	808193220	8990	8990	8990	8990	200
315	20240619	151200	806395220	8990	8990	8990	8990	0
316	20240619	151100	806395220	8990	8990	8990	8990	630
317	20240619	151000	800731520	8990	8990	8990	8990	726
318	20240619	150900	794204780	8990	8980	8990	8980	2500
319	20240619	150800	771734780	8980	8970	8980	8970	130
320	20240619	150700	770568380	8970	8970	8970	8970	5
321	20240619	150600	770523530	8970	8970	8970	8970	101
322	20240619	150500	769617560	8970	8970	8970	8970	250
323	20240619	150400	767375060	8940	8940	8940	8940	110
324	20240619	150300	766391660	8970	8950	8970	8950	5
325	20240619	150200	766346890	8940	8980	8980	8940	156
326	20240619	150100	764952210	8950	8970	8970	8950	614
327	20240619	150000	759451130	8980	8980	8980	8980	15
328	20240619	145900	759316430	8990	8990	8990	8990	200
329	20240619	145800	757518430	8960	8990	8990	8960	80
330	20240619	145700	756800430	8990	8990	8990	8990	2
331	20240619	145600	756782450	8990	8990	8990	8990	0
332	20240619	145500	756782450	8990	8990	8990	8990	0
333	20240619	145400	756782450	8990	8990	8990	8990	50
334	20240619	145300	756332950	8990	8990	8990	8990	32
335	20240619	145200	756045270	8990	9010	9010	8990	5475
336	20240619	145100	706821780	9030	9030	9030	9030	0
337	20240619	145000	706821780	9030	9030	9030	9030	37
338	20240619	144900	706487670	9040	9030	9040	9030	200
339	20240619	144800	704681040	9030	9030	9030	9030	0
340	20240619	144700	704681040	9030	9030	9030	9030	0
341	20240619	144600	704681040	9030	9030	9030	9030	200
342	20240619	144500	702875040	9030	9030	9030	9030	0
343	20240619	144400	702875040	9030	9000	9030	9000	18
344	20240619	144300	702712920	8990	8990	9000	8990	979
345	20240619	144200	693911700	8990	8990	8990	8990	0
346	20240619	144100	693911700	8990	8990	8990	8990	52
347	20240619	144000	693444220	8990	8990	8990	8990	0
348	20240619	143900	693444220	8990	8990	8990	8990	0
349	20240619	143800	693444220	8990	8990	8990	8990	257
350	20240619	143700	691133790	9000	9000	9000	9000	60
351	20240619	143600	690593790	9000	9000	9000	9000	202
352	20240619	143500	688775790	9000	9000	9000	9000	0
353	20240619	143400	688775790	9000	9000	9000	9000	192
354	20240619	143300	687047790	9030	9030	9030	9030	0
355	20240619	143200	687047790	9030	9030	9030	9030	230
356	20240619	143100	684970890	9040	9010	9040	9010	159
357	20240619	143000	683535620	9010	8990	9010	8990	288
358	20240619	142900	680942500	8990	8990	8990	8990	7
359	20240619	142800	680879570	8990	8990	8990	8990	292
360	20240619	142700	678254490	9000	9000	9000	9000	17
361	20240619	142600	678101490	9000	9000	9000	9000	419
362	20240619	142500	674330490	9010	9010	9010	9010	0
363	20240619	142400	674330490	9010	8970	9010	8970	3451
364	20240619	142300	643279780	8970	8950	8970	8950	1050
365	20240619	142200	633877680	8950	8950	8950	8950	0
366	20240619	142100	633877680	8950	8950	8950	8950	0
367	20240619	142000	633877680	8950	8890	8950	8890	1223
368	20240619	141900	622979860	8940	8940	8940	8940	8
369	20240619	141800	622908340	8940	8940	8940	8940	0
370	20240619	141700	622908340	8940	8940	8940	8940	0
371	20240619	141600	622908340	8940	8940	8940	8940	0
372	20240619	141500	622908340	8940	8940	8940	8940	8
373	20240619	141400	622836820	8930	8930	8930	8930	0
374	20240619	141300	622836820	8930	8930	8930	8930	0
375	20240619	141200	622836820	8930	8930	8930	8930	0
376	20240619	141100	622836820	8930	8930	8930	8930	0
377	20240619	141000	622836820	8930	8870	8930	8870	6085
378	20240619	140900	568662880	8870	8870	8870	8870	217
379	20240619	140800	566738090	8860	8860	8860	8860	4
380	20240619	140700	566702650	8810	8810	8810	8810	103
381	20240619	140600	565795220	8810	8810	8810	8810	0
382	20240619	140500	565795220	8810	8860	8860	8810	58
383	20240619	140400	565281740	8840	8840	8840	8840	0
384	20240619	140300	565281740	8840	8840	8840	8840	0
385	20240619	140200	565281740	8840	8840	8840	8840	0
386	20240619	140100	565281740	8840	8840	8840	8840	274
387	20240619	140000	562859580	8850	8850	8850	8850	28
388	20240619	135900	562611780	8850	8850	8850	8850	139
389	20240619	135800	561381630	8870	8860	8870	8860	130
390	20240619	135700	560228920	8860	8860	8860	8860	173
391	20240619	135600	558696140	8840	8840	8850	8840	772
392	20240619	135500	551870270	8830	8810	8830	8810	974
393	20240619	135400	543276630	8810	8810	8810	8810	0
394	20240619	135300	543276630	8810	8780	8810	8780	1881
395	20240619	135200	526722030	8780	8780	8780	8780	0
396	20240619	135100	526722030	8780	8780	8780	8780	0
397	20240619	135000	526722030	8780	8780	8780	8780	0
398	20240619	134900	526722030	8780	8780	8780	8780	0
399	20240619	134800	526722030	8780	8780	8780	8780	0
400	20240619	134700	526722030	8780	8780	8780	8780	0
401	20240619	134600	526722030	8780	8780	8780	8780	9
402	20240619	134500	526643010	8780	8780	8780	8780	0
403	20240619	134400	526643010	8780	8770	8780	8770	112
404	20240619	134300	525660130	8770	8770	8770	8770	0
405	20240619	134200	525660130	8770	8770	8770	8770	0
406	20240619	134100	525660130	8770	8760	8770	8760	51
407	20240619	134000	525213360	8750	8750	8750	8750	0
408	20240619	133900	525213360	8750	8750	8750	8750	0
409	20240619	133800	525213360	8750	8740	8750	8740	1242
410	20240619	133700	514348280	8660	8660	8660	8660	0
411	20240619	133600	514348280	8660	8660	8660	8660	0
412	20240619	133500	514348280	8660	8660	8660	8660	0
413	20240619	133400	514348280	8660	8710	8710	8660	1500
414	20240619	133300	501319370	8710	8710	8710	8710	0
415	20240619	133200	501319370	8710	8710	8710	8710	215
416	20240619	133100	499446720	8730	8730	8730	8730	0
417	20240619	133000	499446720	8730	8730	8730	8730	0
418	20240619	132900	499446720	8730	8700	8730	8700	2342
419	20240619	132800	479029640	8700	8700	8700	8700	0
420	20240619	132700	479029640	8700	8700	8700	8700	0
421	20240619	132600	479029640	8700	8700	8700	8700	157
422	20240619	132500	477663740	8700	8700	8700	8700	0
423	20240619	132400	477663740	8700	8700	8700	8700	1
424	20240619	132300	477655040	8670	8670	8670	8670	0
425	20240619	132200	477655040	8670	8670	8670	8670	0
426	20240619	132100	477655040	8670	8670	8670	8670	0
427	20240619	132000	477655040	8670	8670	8670	8670	0
428	20240619	131900	477655040	8670	8670	8670	8670	0
429	20240619	131800	477655040	8670	8670	8670	8670	50
430	20240619	131700	477221540	8670	8670	8670	8670	0
431	20240619	131600	477221540	8670	8670	8670	8670	0
432	20240619	131500	477221540	8670	8670	8670	8670	50
433	20240619	131400	476788040	8670	8670	8670	8670	50
434	20240619	131300	476354540	8670	8670	8670	8670	0
435	20240619	131200	476354540	8670	8670	8670	8670	0
436	20240619	131100	476354540	8670	8670	8670	8670	0
437	20240619	131000	476354540	8670	8670	8670	8670	0
438	20240619	130900	476354540	8670	8670	8670	8670	0
439	20240619	130800	476354540	8670	8670	8670	8670	0
440	20240619	130700	476354540	8670	8670	8670	8670	0
441	20240619	130600	476354540	8670	8670	8670	8670	0
442	20240619	130500	476354540	8670	8670	8670	8670	0
443	20240619	130400	476354540	8670	8670	8670	8670	125
444	20240619	130300	475270790	8670	8670	8670	8670	0
445	20240619	130200	475270790	8670	8670	8670	8670	0
446	20240619	130100	475270790	8670	8670	8670	8670	20
447	20240619	130000	475097390	8660	8660	8660	8660	0
448	20240619	125900	475097390	8660	8660	8660	8660	0
449	20240619	125800	475097390	8660	8660	8660	8660	0
450	20240619	125700	475097390	8660	8660	8660	8660	148
451	20240619	125600	473815710	8660	8660	8660	8660	170
452	20240619	125500	472343510	8670	8670	8670	8670	5
453	20240619	125400	472300160	8660	8660	8660	8660	0
454	20240619	125300	472300160	8660	8660	8660	8660	0
455	20240619	125200	472300160	8660	8660	8660	8660	0
456	20240619	125100	472300160	8660	8660	8660	8660	0
457	20240619	125000	472300160	8660	8660	8660	8660	5
458	20240619	124900	472256860	8660	8670	8670	8660	354
459	20240619	124800	469189670	8690	8690	8690	8690	1
460	20240619	124700	469180980	8690	8690	8690	8690	0
461	20240619	124600	469180980	8690	8690	8690	8690	10
462	20240619	124500	469094080	8690	8690	8690	8690	0
463	20240619	124400	469094080	8690	8690	8690	8690	50
464	20240619	124300	468659580	8690	8690	8690	8690	10
465	20240619	124200	468572680	8690	8690	8690	8690	20
466	20240619	124100	468398880	8690	8690	8690	8690	0
467	20240619	124000	468398880	8690	8690	8690	8690	0
468	20240619	123900	468398880	8690	8690	8690	8690	200
469	20240619	123800	466660880	8690	8690	8690	8690	0
470	20240619	123700	466660880	8690	8690	8690	8690	300
471	20240619	123600	464053880	8690	8680	8690	8680	243
472	20240619	123500	461944500	8690	8690	8690	8690	30
473	20240619	123400	461683800	8650	8650	8650	8650	0
474	20240619	123300	461683800	8650	8650	8650	8650	0
475	20240619	123200	461683800	8650	8650	8650	8650	0
476	20240619	123100	461683800	8650	8650	8650	8650	0
477	20240619	123000	461683800	8650	8690	8690	8650	112
478	20240619	122900	460711000	8690	8690	8690	8690	0
479	20240619	122800	460711000	8690	8690	8690	8690	60
480	20240619	122700	460189600	8690	8690	8690	8690	0
481	20240619	122600	460189600	8690	8670	8700	8670	48
482	20240619	122500	459773230	8700	8700	8700	8700	0
483	20240619	122400	459773230	8700	8700	8700	8700	0
484	20240619	122300	459773230	8700	8700	8700	8700	1
485	20240619	122200	459764530	8690	8670	8690	8670	65
486	20240619	122100	459200380	8610	8610	8610	8610	0
487	20240619	122000	459200380	8610	8610	8610	8610	35
488	20240619	121900	458899030	8600	8660	8660	8600	2802
489	20240619	121800	434731390	8720	8660	8720	8640	1040
490	20240619	121700	425740020	8660	8660	8660	8660	0
491	20240619	121600	425740020	8660	8690	8690	8660	1256
492	20240619	121500	414849850	8690	8690	8690	8690	500
493	20240619	121400	410504850	8690	8690	8690	8690	0
494	20240619	121300	410504850	8690	8700	8700	8690	1521
495	20240619	121200	397272750	8710	8720	8720	8710	1106
496	20240619	121100	387632630	8730	8740	8740	8730	111
497	20240619	121000	386663560	8740	8740	8740	8740	30
498	20240619	120900	386401360	8740	8740	8740	8740	5
499	20240619	120800	386357660	8730	8730	8730	8730	108
500	20240619	120700	385414820	8730	8730	8730	8730	0
501	20240619	120600	385414820	8730	8730	8730	8730	0
502	20240619	120500	385414820	8730	8740	8740	8730	439
503	20240619	120400	381581790	8740	8740	8740	8740	0
504	20240619	120300	381581790	8740	8740	8740	8740	1045
505	20240619	120200	372448490	8740	8740	8740	8740	39
506	20240619	120100	372107630	8740	8740	8740	8740	0
507	20240619	120000	372107630	8740	8740	8740	8740	7
508	20240619	115900	372046450	8740	8740	8740	8740	35
509	20240619	115800	371740550	8740	8740	8740	8740	0
510	20240619	115700	371740550	8740	8740	8740	8740	0
511	20240619	115600	371740550	8740	8760	8760	8740	3200
512	20240619	115500	343748590	8760	8760	8760	8760	0
513	20240619	115400	343748590	8760	8760	8760	8760	0
514	20240619	115300	343748590	8760	8780	8780	8760	1508
515	20240619	115200	330527960	8780	8780	8780	8780	0
516	20240619	115100	330527960	8780	8780	8780	8780	0
517	20240619	115000	330527960	8780	8780	8780	8780	0
518	20240619	114900	330527960	8780	8780	8780	8780	0
519	20240619	114800	330527960	8780	8780	8780	8780	0
520	20240619	114700	330527960	8780	8780	8780	8780	0
521	20240619	114600	330527960	8780	8780	8780	8780	0
522	20240619	114500	330527960	8780	8780	8780	8780	0
523	20240619	114400	330527960	8780	8780	8780	8780	0
524	20240619	114300	330527960	8780	8780	8780	8780	597
525	20240619	114200	325286300	8780	8780	8780	8780	1000
526	20240619	114100	316506300	8780	8790	8790	8780	341
527	20240619	114000	313511530	8790	8790	8790	8790	0
528	20240619	113900	313511530	8790	8790	8790	8790	21
529	20240619	113800	313326940	8790	8790	8790	8790	0
530	20240619	113700	313326940	8790	8790	8790	8790	287
531	20240619	113600	310804210	8790	8790	8790	8790	0
532	20240619	113500	310804210	8790	8790	8790	8790	0
533	20240619	113400	310804210	8790	8790	8790	8790	15
534	20240619	113300	310672360	8800	8800	8800	8800	0
535	20240619	113200	310672360	8800	8800	8800	8800	0
536	20240619	113100	310672360	8800	8800	8800	8800	28
537	20240619	113000	310425960	8800	8800	8800	8800	0
538	20240619	112900	310425960	8800	8800	8800	8800	22
539	20240619	112800	310232360	8800	8800	8800	8800	172
540	20240619	112700	308718760	8800	8800	8800	8800	230
541	20240619	112600	306694760	8780	8770	8780	8770	1053
542	20240619	112500	297449720	8760	8760	8760	8760	2
543	20240619	112400	297432200	8760	8760	8760	8760	0
544	20240619	112300	297432200	8760	8760	8760	8760	0
545	20240619	112200	297432200	8760	8760	8760	8760	0
546	20240619	112100	297432200	8760	8760	8760	8760	0
547	20240619	112000	297432200	8760	8770	8770	8760	900
548	20240619	111900	289547940	8770	8780	8780	8770	388
549	20240619	111800	286141990	8780	8780	8780	8780	0
550	20240619	111700	286141990	8780	8780	8780	8780	0
551	20240619	111600	286141990	8780	8780	8780	8780	0
552	20240619	111500	286141990	8780	8780	8780	8780	0
553	20240619	111400	286141990	8780	8780	8780	8780	0
554	20240619	111300	286141990	8780	8780	8780	8780	0
555	20240619	111200	286141990	8780	8780	8780	8780	0
556	20240619	111100	286141990	8780	8780	8780	8780	0
557	20240619	111000	286141990	8780	8780	8780	8780	0
558	20240619	110900	286141990	8780	8780	8780	8780	0
559	20240619	110800	286141990	8780	8780	8780	8780	0
560	20240619	110700	286141990	8780	8780	8780	8780	10
561	20240619	110600	286054190	8770	8770	8770	8770	0
562	20240619	110500	286054190	8770	8770	8770	8770	61
563	20240619	110400	285519220	8770	8770	8770	8770	0
564	20240619	110300	285519220	8770	8770	8770	8770	0
565	20240619	110200	285519220	8770	8770	8770	8770	11
566	20240619	110100	285422750	8780	8780	8780	8780	1
567	20240619	110000	285413970	8770	8770	8780	8770	234
568	20240619	105900	283361690	8760	8780	8780	8760	101
569	20240619	105800	282476910	8760	8770	8770	8760	170
570	20240619	105700	280987040	8780	8780	8780	8780	0
571	20240619	105600	280987040	8780	8780	8780	8780	20
572	20240619	105500	280811440	8770	8780	8780	8770	79
573	20240619	105400	280118510	8780	8780	8780	8780	0
574	20240619	105300	280118510	8780	8780	8780	8780	0
575	20240619	105200	280118510	8780	8780	8780	8780	0
576	20240619	105100	280118510	8780	8780	8780	8780	0
577	20240619	105000	280118510	8780	8780	8780	8780	0
578	20240619	104900	280118510	8780	8780	8780	8780	0
579	20240619	104800	280118510	8780	8780	8780	8780	0
580	20240619	104700	280118510	8780	8780	8780	8780	1401
581	20240619	104600	267817730	8780	8780	8780	8780	19
582	20240619	104500	267650910	8770	8770	8770	8770	0
583	20240619	104400	267650910	8770	8770	8770	8770	0
584	20240619	104300	267650910	8770	8770	8770	8770	0
585	20240619	104200	267650910	8770	8770	8770	8770	0
586	20240619	104100	267650910	8770	8770	8770	8770	0
587	20240619	104000	267650910	8770	8770	8770	8770	0
588	20240619	103900	267650910	8770	8770	8770	8770	0
589	20240619	103800	267650910	8770	8800	8800	8770	3000
590	20240619	103700	241337010	8770	8770	8770	8770	0
591	20240619	103600	241337010	8770	8770	8770	8770	0
592	20240619	103500	241337010	8770	8770	8770	8770	0
593	20240619	103400	241337010	8770	8770	8770	8770	0
594	20240619	103300	241337010	8770	8770	8770	8770	0
595	20240619	103200	241337010	8770	8770	8770	8770	0
596	20240619	103100	241337010	8770	8810	8810	8770	1214
597	20240619	103000	230665470	8800	8800	8800	8800	0
598	20240619	102900	230665470	8800	8800	8800	8800	231
599	20240619	102800	228632670	8800	8800	8800	8800	0
600	20240619	102700	228632670	8800	8800	8800	8800	0
601	20240619	102600	228632670	8800	8800	8800	8800	200
602	20240619	102500	226872670	8800	8800	8800	8800	100
603	20240619	102400	225992670	8810	8810	8810	8810	0
604	20240619	102300	225992670	8810	8810	8820	8810	585
605	20240619	102200	220834160	8810	8810	8810	8810	0
606	20240619	102100	220834160	8810	8810	8810	8810	0
607	20240619	102000	220834160	8810	8810	8810	8810	0
608	20240619	101900	220834160	8810	8810	8810	8810	414
609	20240619	101800	217186820	8810	8810	8810	8810	23
610	20240619	101700	216984190	8810	8810	8810	8810	0
611	20240619	101600	216984190	8810	8820	8820	8810	480
612	20240619	101500	212753600	8840	8840	8840	8840	0
613	20240619	101400	212753600	8840	8840	8840	8840	0
614	20240619	101300	212753600	8840	8840	8840	8840	0
615	20240619	101200	212753600	8840	8830	8840	8830	10
616	20240619	101100	212665230	8830	8830	8830	8830	0
617	20240619	101000	212665230	8830	8830	8830	8830	0
618	20240619	100900	212665230	8830	8830	8830	8830	0
619	20240619	100800	212665230	8830	8830	8830	8830	130
620	20240619	100700	211517330	8820	8820	8820	8820	500
621	20240619	100600	207107330	8830	8830	8830	8830	2
622	20240619	100500	207089670	8820	8820	8820	8820	341
623	20240619	100400	204082050	8810	8810	8810	8810	0
624	20240619	100300	204082050	8810	8810	8810	8810	5
625	20240619	100200	204038000	8810	8810	8810	8810	0
626	20240619	100100	204038000	8810	8810	8810	8810	0
627	20240619	100000	204038000	8810	8810	8810	8810	5
628	20240619	095900	203993950	8810	8810	8810	8810	0
629	20240619	095800	203993950	8810	8810	8820	8810	82
630	20240619	095700	203271520	8810	8810	8810	8810	205
631	20240619	095600	201465470	8810	8810	8810	8810	1
632	20240619	095500	201456660	8800	8810	8810	8800	101
633	20240619	095400	200567850	8810	8810	8810	8810	5
634	20240619	095300	200523800	8790	8800	8800	8790	150
635	20240619	095200	199204800	8800	8800	8800	8800	234
636	20240619	095100	197145600	8790	8790	8790	8790	0
637	20240619	095000	197145600	8790	8790	8790	8790	0
638	20240619	094900	197145600	8790	8790	8790	8790	210
639	20240619	094800	195299700	8780	8780	8780	8780	0
640	20240619	094700	195299700	8780	8780	8780	8780	0
641	20240619	094600	195299700	8780	8780	8780	8780	0
642	20240619	094500	195299700	8780	8780	8780	8780	0
643	20240619	094400	195299700	8780	8800	8800	8780	200
644	20240619	094300	193541250	8820	8820	8820	8820	6
645	20240619	094200	193488330	8830	8830	8830	8830	284
646	20240619	094100	190980610	8840	8850	8850	8840	595
647	20240619	094000	185718310	8850	8850	8850	8850	611
648	20240619	093900	180310960	8850	8850	8850	8850	0
649	20240619	093800	180310960	8850	8850	8850	8850	0
650	20240619	093700	180310960	8850	8850	8850	8850	0
651	20240619	093600	180310960	8850	8840	8870	8840	5394
652	20240619	093500	132596670	8840	8840	8840	8840	0
653	20240619	093400	132596670	8840	8840	8840	8840	0
654	20240619	093300	132596670	8840	8840	8840	8840	0
655	20240619	093200	132596670	8840	8790	8840	8770	3030
656	20240619	093100	106016970	8840	8840	8840	8840	50
657	20240619	093000	105574970	8820	8820	8820	8820	0
658	20240619	092900	105574970	8820	8820	8820	8820	0
659	20240619	092800	105574970	8820	8820	8820	8820	1051
660	20240619	092700	96305150	8800	8800	8800	8800	749
661	20240619	092600	89713950	8800	8800	8800	8800	0
662	20240619	092500	89713950	8800	8770	8800	8770	3027
663	20240619	092400	63113650	8770	8780	8780	8770	373
664	20240619	092300	59841440	8770	8770	8770	8770	200
665	20240619	092200	58087440	8770	8770	8770	8770	2
666	20240619	092100	58069900	8770	8770	8770	8770	422
667	20240619	092000	54368960	8760	8770	8770	8760	1070
668	20240619	091900	44995750	8790	8790	8790	8790	0
669	20240619	091800	44995750	8790	8790	8790	8790	0
670	20240619	091700	44995750	8790	8790	8790	8790	221
671	20240619	091600	43053160	8760	8770	8780	8760	746
672	20240619	091500	36515800	8770	8770	8770	8770	631
673	20240619	091400	30981930	8790	8790	8790	8790	0
674	20240619	091300	30981930	8790	8770	8790	8770	34
675	20240619	091200	30683650	8770	8780	8780	8770	793
676	20240619	091100	23725550	8790	8800	8800	8790	718
677	20240619	091000	17410570	8800	8800	8800	8800	0
678	20240619	090900	17410570	8800	8800	8800	8800	924
679	20240619	090800	9279370	8820	8820	8820	8820	102
680	20240619	090700	8379730	8840	8800	8840	8800	703
681	20240619	090600	2193250	8800	8800	8800	8800	0
682	20240619	090500	2193250	8800	8800	8800	8800	0
683	20240619	090400	2193250	8800	8800	8800	8800	100
684	20240619	090300	1313250	8800	8820	8820	8800	112
685	20240619	090200	326340	8820	8820	8820	8820	1
686	20240619	090100	317520	8820	8820	8820	8820	13
687	20240619	090000	202860	8820	8820	8820	8820	23