KissMeData/327260/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	210900	225447350	9530	9530	9530	9530	2718
3	20240618	210800	225447350	9530	9530	9530	9530	0
4	20240618	210700	225447350	9530	9530	9530	9530	0
5	20240618	210600	225447350	9530	9530	9530	9530	0
6	20240618	210500	225447350	9530	9530	9530	9530	0
7	20240618	210400	225447350	9530	9530	9530	9530	0
8	20240618	210300	225447350	9530	9530	9530	9530	0
9	20240618	210200	225447350	9530	9530	9530	9530	0
10	20240618	210100	225447350	9530	9530	9530	9530	0
11	20240618	210000	225447350	9530	9530	9530	9530	0
12	20240618	205900	225447350	9530	9530	9530	9530	0
13	20240618	205800	225447350	9530	9530	9530	9530	0
14	20240618	205700	225447350	9530	9530	9530	9530	0
15	20240618	205600	225447350	9530	9530	9530	9530	0
16	20240618	205500	225447350	9530	9530	9530	9530	0
17	20240618	205400	225447350	9530	9530	9530	9530	0
18	20240618	205300	225447350	9530	9530	9530	9530	0
19	20240618	205200	225447350	9530	9530	9530	9530	0
20	20240618	205100	225447350	9530	9530	9530	9530	0
21	20240618	205000	225447350	9530	9530	9530	9530	0
22	20240618	204900	225447350	9530	9530	9530	9530	0
23	20240618	204800	225447350	9530	9530	9530	9530	0
24	20240618	204700	225447350	9530	9530	9530	9530	0
25	20240618	204600	225447350	9530	9530	9530	9530	0
26	20240618	204500	225447350	9530	9530	9530	9530	0
27	20240618	204400	225447350	9530	9530	9530	9530	0
28	20240618	204300	225447350	9530	9530	9530	9530	0
29	20240618	204200	225447350	9530	9530	9530	9530	0
30	20240618	204100	225447350	9530	9530	9530	9530	0
31	20240618	204000	225447350	9530	9530	9530	9530	0
32	20240618	203900	225447350	9530	9530	9530	9530	2718
33	20240618	203800	225447350	9530	9530	9530	9530	0
34	20240618	203700	225447350	9530	9530	9530	9530	0
35	20240618	203600	225447350	9530	9530	9530	9530	0
36	20240618	203500	225447350	9530	9530	9530	9530	0
37	20240618	203400	225447350	9530	9530	9530	9530	0
38	20240618	203300	225447350	9530	9530	9530	9530	0
39	20240618	203200	225447350	9530	9530	9530	9530	0
40	20240618	203100	225447350	9530	9530	9530	9530	0
41	20240618	203000	225447350	9530	9530	9530	9530	0
42	20240618	202900	225447350	9530	9530	9530	9530	0
43	20240618	202800	225447350	9530	9530	9530	9530	0
44	20240618	202700	225447350	9530	9530	9530	9530	0
45	20240618	202600	225447350	9530	9530	9530	9530	0
46	20240618	202500	225447350	9530	9530	9530	9530	0
47	20240618	202400	225447350	9530	9530	9530	9530	0
48	20240618	202300	225447350	9530	9530	9530	9530	0
49	20240618	202200	225447350	9530	9530	9530	9530	0
50	20240618	202100	225447350	9530	9530	9530	9530	0
51	20240618	202000	225447350	9530	9530	9530	9530	0
52	20240618	201900	225447350	9530	9530	9530	9530	0
53	20240618	201800	225447350	9530	9530	9530	9530	0
54	20240618	201700	225447350	9530	9530	9530	9530	0
55	20240618	201600	225447350	9530	9530	9530	9530	0
56	20240618	201500	225447350	9530	9530	9530	9530	0
57	20240618	201400	225447350	9530	9530	9530	9530	0
58	20240618	201300	225447350	9530	9530	9530	9530	0
59	20240618	201200	225447350	9530	9530	9530	9530	0
60	20240618	201100	225447350	9530	9530	9530	9530	0
61	20240618	201000	225447350	9530	9530	9530	9530	0
62	20240618	200900	225447350	9530	9530	9530	9530	2718
63	20240618	200800	225447350	9530	9530	9530	9530	0
64	20240618	200700	225447350	9530	9530	9530	9530	0
65	20240618	200600	225447350	9530	9530	9530	9530	0
66	20240618	200500	225447350	9530	9530	9530	9530	0
67	20240618	200400	225447350	9530	9530	9530	9530	0
68	20240618	200300	225447350	9530	9530	9530	9530	0
69	20240618	200200	225447350	9530	9530	9530	9530	0
70	20240618	200100	225447350	9530	9530	9530	9530	0
71	20240618	200000	225447350	9530	9530	9530	9530	0
72	20240618	195900	225447350	9530	9530	9530	9530	0
73	20240618	195800	225447350	9530	9530	9530	9530	0
74	20240618	195700	225447350	9530	9530	9530	9530	0
75	20240618	195600	225447350	9530	9530	9530	9530	0
76	20240618	195500	225447350	9530	9530	9530	9530	0
77	20240618	195400	225447350	9530	9530	9530	9530	0
78	20240618	195300	225447350	9530	9530	9530	9530	0
79	20240618	195200	225447350	9530	9530	9530	9530	0
80	20240618	195100	225447350	9530	9530	9530	9530	0
81	20240618	195000	225447350	9530	9530	9530	9530	0
82	20240618	194900	225447350	9530	9530	9530	9530	0
83	20240618	194800	225447350	9530	9530	9530	9530	0
84	20240618	194700	225447350	9530	9530	9530	9530	0
85	20240618	194600	225447350	9530	9530	9530	9530	0
86	20240618	194500	225447350	9530	9530	9530	9530	0
87	20240618	194400	225447350	9530	9530	9530	9530	0
88	20240618	194300	225447350	9530	9530	9530	9530	0
89	20240618	194200	225447350	9530	9530	9530	9530	0
90	20240618	194100	225447350	9530	9530	9530	9530	0
91	20240618	194000	225447350	9530	9530	9530	9530	0
92	20240618	193900	225447350	9530	9530	9530	9530	2718
93	20240618	193800	225447350	9530	9530	9530	9530	0
94	20240618	193700	225447350	9530	9530	9530	9530	0
95	20240618	193600	225447350	9530	9530	9530	9530	0
96	20240618	193500	225447350	9530	9530	9530	9530	0
97	20240618	193400	225447350	9530	9530	9530	9530	0
98	20240618	193300	225447350	9530	9530	9530	9530	0
99	20240618	193200	225447350	9530	9530	9530	9530	0
100	20240618	193100	225447350	9530	9530	9530	9530	0
101	20240618	193000	225447350	9530	9530	9530	9530	0
102	20240618	192900	225447350	9530	9530	9530	9530	0
103	20240618	192800	225447350	9530	9530	9530	9530	0
104	20240618	192700	225447350	9530	9530	9530	9530	0
105	20240618	192600	225447350	9530	9530	9530	9530	0
106	20240618	192500	225447350	9530	9530	9530	9530	0
107	20240618	192400	225447350	9530	9530	9530	9530	0
108	20240618	192300	225447350	9530	9530	9530	9530	0
109	20240618	192200	225447350	9530	9530	9530	9530	0
110	20240618	192100	225447350	9530	9530	9530	9530	0
111	20240618	192000	225447350	9530	9530	9530	9530	0
112	20240618	191900	225447350	9530	9530	9530	9530	0
113	20240618	191800	225447350	9530	9530	9530	9530	0
114	20240618	191700	225447350	9530	9530	9530	9530	0
115	20240618	191600	225447350	9530	9530	9530	9530	0
116	20240618	191500	225447350	9530	9530	9530	9530	0
117	20240618	191400	225447350	9530	9530	9530	9530	0
118	20240618	191300	225447350	9530	9530	9530	9530	0
119	20240618	191200	225447350	9530	9530	9530	9530	0
120	20240618	191100	225447350	9530	9530	9530	9530	0
121	20240618	191000	225447350	9530	9530	9530	9530	0
122	20240618	190900	225447350	9530	9530	9530	9530	2718
123	20240618	190800	225447350	9530	9530	9530	9530	0
124	20240618	190700	225447350	9530	9530	9530	9530	0
125	20240618	190600	225447350	9530	9530	9530	9530	0
126	20240618	190500	225447350	9530	9530	9530	9530	0
127	20240618	190400	225447350	9530	9530	9530	9530	0
128	20240618	190300	225447350	9530	9530	9530	9530	0
129	20240618	190200	225447350	9530	9530	9530	9530	0
130	20240618	190100	225447350	9530	9530	9530	9530	0
131	20240618	190000	225447350	9530	9530	9530	9530	0
132	20240618	185900	225447350	9530	9530	9530	9530	0
133	20240618	185800	225447350	9530	9530	9530	9530	0
134	20240618	185700	225447350	9530	9530	9530	9530	0
135	20240618	185600	225447350	9530	9530	9530	9530	0
136	20240618	185500	225447350	9530	9530	9530	9530	0
137	20240618	185400	225447350	9530	9530	9530	9530	0
138	20240618	185300	225447350	9530	9530	9530	9530	0
139	20240618	185200	225447350	9530	9530	9530	9530	0
140	20240618	185100	225447350	9530	9530	9530	9530	0
141	20240618	185000	225447350	9530	9530	9530	9530	0
142	20240618	184900	225447350	9530	9530	9530	9530	0
143	20240618	184800	225447350	9530	9530	9530	9530	0
144	20240618	184700	225447350	9530	9530	9530	9530	0
145	20240618	184600	225447350	9530	9530	9530	9530	0
146	20240618	184500	225447350	9530	9530	9530	9530	0
147	20240618	184400	225447350	9530	9530	9530	9530	0
148	20240618	184300	225447350	9530	9530	9530	9530	0
149	20240618	184200	225447350	9530	9530	9530	9530	0
150	20240618	184100	225447350	9530	9530	9530	9530	0
151	20240618	184000	225447350	9530	9530	9530	9530	0
152	20240618	183900	225447350	9530	9530	9530	9530	2718
153	20240618	183800	225447350	9530	9530	9530	9530	0
154	20240618	183700	225447350	9530	9530	9530	9530	0
155	20240618	183600	225447350	9530	9530	9530	9530	0
156	20240618	183500	225447350	9530	9530	9530	9530	0
157	20240618	183400	225447350	9530	9530	9530	9530	0
158	20240618	183300	225447350	9530	9530	9530	9530	0
159	20240618	183200	225447350	9530	9530	9530	9530	0
160	20240618	183100	225447350	9530	9530	9530	9530	0
161	20240618	183000	225447350	9530	9530	9530	9530	0
162	20240618	182900	225447350	9530	9530	9530	9530	0
163	20240618	182800	225447350	9530	9530	9530	9530	0
164	20240618	182700	225447350	9530	9530	9530	9530	0
165	20240618	182600	225447350	9530	9530	9530	9530	0
166	20240618	182500	225447350	9530	9530	9530	9530	0
167	20240618	182400	225447350	9530	9530	9530	9530	0
168	20240618	182300	225447350	9530	9530	9530	9530	0
169	20240618	182200	225447350	9530	9530	9530	9530	0
170	20240618	182100	225447350	9530	9530	9530	9530	0
171	20240618	182000	225447350	9530	9530	9530	9530	0
172	20240618	181900	225447350	9530	9530	9530	9530	0
173	20240618	181800	225447350	9530	9530	9530	9530	0
174	20240618	181700	225447350	9530	9530	9530	9530	0
175	20240618	181600	225447350	9530	9530	9530	9530	0
176	20240618	181500	225447350	9530	9530	9530	9530	0
177	20240618	181400	225447350	9530	9530	9530	9530	0
178	20240618	181300	225447350	9530	9530	9530	9530	0
179	20240618	181200	225447350	9530	9530	9530	9530	0
180	20240618	181100	225447350	9530	9530	9530	9530	0
181	20240618	181000	225447350	9530	9530	9530	9530	0
182	20240618	180900	225447350	9530	9530	9530	9530	2718
183	20240618	180800	225447350	9530	9530	9530	9530	0
184	20240618	180700	225447350	9530	9530	9530	9530	0
185	20240618	180600	225447350	9530	9530	9530	9530	0
186	20240618	180500	225447350	9530	9530	9530	9530	0
187	20240618	180400	225447350	9530	9530	9530	9530	0
188	20240618	180300	225447350	9530	9530	9530	9530	0
189	20240618	180200	225447350	9530	9530	9530	9530	0
190	20240618	180100	225447350	9530	9530	9530	9530	0
191	20240618	180000	225447350	9530	9530	9530	9530	0
192	20240618	175900	225447350	9530	9530	9530	9530	0
193	20240618	175800	225447350	9530	9530	9530	9530	0
194	20240618	175700	225447350	9530	9530	9530	9530	0
195	20240618	175600	225447350	9530	9530	9530	9530	0
196	20240618	175500	225447350	9530	9530	9530	9530	0
197	20240618	175400	225447350	9530	9530	9530	9530	0
198	20240618	175300	225447350	9530	9530	9530	9530	0
199	20240618	175200	225447350	9530	9530	9530	9530	0
200	20240618	175100	225447350	9530	9530	9530	9530	0
201	20240618	175000	225447350	9530	9530	9530	9530	0
202	20240618	174900	225447350	9530	9530	9530	9530	0
203	20240618	174800	225447350	9530	9530	9530	9530	0
204	20240618	174700	225447350	9530	9530	9530	9530	0
205	20240618	174600	225447350	9530	9530	9530	9530	0
206	20240618	174500	225447350	9530	9530	9530	9530	0
207	20240618	174400	225447350	9530	9530	9530	9530	0
208	20240618	174300	225447350	9530	9530	9530	9530	0
209	20240618	174200	225447350	9530	9530	9530	9530	0
210	20240618	174100	225447350	9530	9530	9530	9530	0
211	20240618	174000	225447350	9530	9530	9530	9530	0
212	20240618	173900	225447350	9530	9530	9530	9530	2718
213	20240618	173800	225447350	9530	9530	9530	9530	0
214	20240618	173700	225447350	9530	9530	9530	9530	0
215	20240618	173600	225447350	9530	9530	9530	9530	0
216	20240618	173500	225447350	9530	9530	9530	9530	0
217	20240618	173400	225447350	9530	9530	9530	9530	0
218	20240618	173300	225447350	9530	9530	9530	9530	0
219	20240618	173200	225447350	9530	9530	9530	9530	0
220	20240618	173100	225447350	9530	9530	9530	9530	0
221	20240618	173000	225447350	9530	9530	9530	9530	0
222	20240618	172900	225447350	9530	9530	9530	9530	0
223	20240618	172800	225447350	9530	9530	9530	9530	0
224	20240618	172700	225447350	9530	9530	9530	9530	0
225	20240618	172600	225447350	9530	9530	9530	9530	0
226	20240618	172500	225447350	9530	9530	9530	9530	0
227	20240618	172400	225447350	9530	9530	9530	9530	0
228	20240618	172300	225447350	9530	9530	9530	9530	0
229	20240618	172200	225447350	9530	9530	9530	9530	0
230	20240618	172100	225447350	9530	9530	9530	9530	0
231	20240618	172000	225447350	9530	9530	9530	9530	0
232	20240618	171900	225447350	9530	9530	9530	9530	0
233	20240618	171800	225447350	9530	9530	9530	9530	0
234	20240618	171700	225447350	9530	9530	9530	9530	0
235	20240618	171600	225447350	9530	9530	9530	9530	0
236	20240618	171500	225447350	9530	9530	9530	9530	0
237	20240618	171400	225447350	9530	9530	9530	9530	0
238	20240618	171300	225447350	9530	9530	9530	9530	0
239	20240618	171200	225447350	9530	9530	9530	9530	0
240	20240618	171100	225447350	9530	9530	9530	9530	0
241	20240618	171000	225447350	9530	9530	9530	9530	0
242	20240618	170900	225447350	9530	9530	9530	9530	2718
243	20240618	170800	225447350	9530	9530	9530	9530	0
244	20240618	170700	225447350	9530	9530	9530	9530	0
245	20240618	170600	225447350	9530	9530	9530	9530	0
246	20240618	170500	225447350	9530	9530	9530	9530	0
247	20240618	170400	225447350	9530	9530	9530	9530	0
248	20240618	170300	225447350	9530	9530	9530	9530	0
249	20240618	170200	225447350	9530	9530	9530	9530	0
250	20240618	170100	225447350	9530	9530	9530	9530	0
251	20240618	170000	225447350	9530	9530	9530	9530	0
252	20240618	165900	225447350	9530	9530	9530	9530	0
253	20240618	165800	225447350	9530	9530	9530	9530	0
254	20240618	165700	225447350	9530	9530	9530	9530	0
255	20240618	165600	225447350	9530	9530	9530	9530	0
256	20240618	165500	225447350	9530	9530	9530	9530	0
257	20240618	165400	225447350	9530	9530	9530	9530	0
258	20240618	165300	225447350	9530	9530	9530	9530	0
259	20240618	165200	225447350	9530	9530	9530	9530	0
260	20240618	165100	225447350	9530	9530	9530	9530	0
261	20240618	165000	225447350	9530	9530	9530	9530	0
262	20240618	164900	225447350	9530	9530	9530	9530	0
263	20240618	164800	225447350	9530	9530	9530	9530	0
264	20240618	164700	225447350	9530	9530	9530	9530	0
265	20240618	164600	225447350	9530	9530	9530	9530	0
266	20240618	164500	225447350	9530	9530	9530	9530	0
267	20240618	164400	225447350	9530	9530	9530	9530	0
268	20240618	164300	225447350	9530	9530	9530	9530	0
269	20240618	164200	225447350	9530	9530	9530	9530	0
270	20240618	164100	225447350	9530	9530	9530	9530	0
271	20240618	164000	225447350	9530	9530	9530	9530	0
272	20240618	163900	225447350	9530	9530	9530	9530	2718
273	20240618	163800	225447350	9530	9530	9530	9530	0
274	20240618	163700	225447350	9530	9530	9530	9530	0
275	20240618	163600	225447350	9530	9530	9530	9530	0
276	20240618	163500	225447350	9530	9530	9530	9530	0
277	20240618	163400	225447350	9530	9530	9530	9530	0
278	20240618	163300	225447350	9530	9530	9530	9530	0
279	20240618	163200	225447350	9530	9530	9530	9530	0
280	20240618	163100	225447350	9530	9530	9530	9530	0
281	20240618	163000	225447350	9530	9530	9530	9530	0
282	20240618	162900	225447350	9530	9530	9530	9530	0
283	20240618	162800	225447350	9530	9530	9530	9530	0
284	20240618	162700	225447350	9530	9530	9530	9530	0
285	20240618	162600	225447350	9530	9530	9530	9530	0
286	20240618	162500	225447350	9530	9530	9530	9530	0
287	20240618	162400	225447350	9530	9530	9530	9530	0
288	20240618	162300	225447350	9530	9530	9530	9530	0
289	20240618	162200	225447350	9530	9530	9530	9530	0
290	20240618	162100	225447350	9530	9530	9530	9530	0
291	20240618	162000	225447350	9530	9530	9530	9530	0
292	20240618	161900	225447350	9530	9530	9530	9530	0
293	20240618	161800	225447350	9530	9530	9530	9530	0
294	20240618	161700	225447350	9530	9530	9530	9530	0
295	20240618	161600	225447350	9530	9530	9530	9530	0
296	20240618	161500	225447350	9530	9530	9530	9530	0
297	20240618	161400	225447350	9530	9530	9530	9530	0
298	20240618	161300	225447350	9530	9530	9530	9530	0
299	20240618	161200	225447350	9530	9530	9530	9530	0
300	20240618	161100	225447350	9530	9530	9530	9530	0
301	20240618	161000	225447350	9530	9530	9530	9530	0
302	20240618	160900	225447350	9530	9530	9530	9530	2718
303	20240618	160800	225447350	9530	9530	9530	9530	0
304	20240618	160700	225447350	9530	9530	9530	9530	0
305	20240618	160600	225447350	9530	9530	9530	9530	0
306	20240618	160500	225447350	9530	9530	9530	9530	0
307	20240618	160400	225447350	9530	9530	9530	9530	0
308	20240618	160300	225447350	9530	9530	9530	9530	0
309	20240618	160200	225447350	9530	9530	9530	9530	0
310	20240618	160100	225447350	9530	9530	9530	9530	0
311	20240618	160000	225447350	9530	9530	9530	9530	0
312	20240618	155900	225447350	9530	9530	9530	9530	0
313	20240618	155800	225447350	9530	9530	9530	9530	0
314	20240618	155700	225447350	9530	9530	9530	9530	0
315	20240618	155600	225447350	9530	9530	9530	9530	0
316	20240618	155500	225447350	9530	9530	9530	9530	0
317	20240618	155400	225447350	9530	9530	9530	9530	0
318	20240618	155300	225447350	9530	9530	9530	9530	0
319	20240618	155200	225447350	9530	9530	9530	9530	0
320	20240618	155100	225447350	9530	9530	9530	9530	0
321	20240618	155000	225447350	9530	9530	9530	9530	0
322	20240618	154900	225447350	9530	9530	9530	9530	0
323	20240618	154800	225447350	9530	9530	9530	9530	0
324	20240618	154700	225447350	9530	9530	9530	9530	0
325	20240618	154600	225447350	9530	9530	9530	9530	0
326	20240618	154500	225447350	9530	9530	9530	9530	0
327	20240618	154400	225447350	9530	9530	9530	9530	0
328	20240618	154300	225447350	9530	9530	9530	9530	0
329	20240618	154200	225447350	9530	9530	9530	9530	0
330	20240618	154100	225447350	9530	9530	9530	9530	0
331	20240618	154000	225447350	9530	9530	9530	9530	0
332	20240618	153900	225447350	9530	9530	9530	9530	2718
333	20240618	153800	225447350	9530	9530	9530	9530	0
334	20240618	153700	225447350	9530	9530	9530	9530	0
335	20240618	153600	225447350	9530	9530	9530	9530	0
336	20240618	153500	225447350	9530	9530	9530	9530	0
337	20240618	153400	225447350	9530	9530	9530	9530	0
338	20240618	153300	225447350	9530	9530	9530	9530	0
339	20240618	153200	225447350	9530	9530	9530	9530	0
340	20240618	153100	225447350	9530	9530	9530	9530	0
341	20240618	153000	225447350	9530	9530	9530	9530	2718
342	20240618	152900	199544810	9530	9530	9530	9530	0
343	20240618	152800	199544810	9530	9530	9530	9530	0
344	20240618	152700	199544810	9530	9530	9530	9530	0
345	20240618	152600	199544810	9530	9530	9530	9530	0
346	20240618	152500	199544810	9530	9530	9530	9530	0
347	20240618	152400	199544810	9530	9530	9530	9530	0
348	20240618	152300	199544810	9530	9530	9530	9530	0
349	20240618	152200	199544810	9530	9530	9530	9530	0
350	20240618	152100	199544810	9530	9530	9530	9530	0
351	20240618	152000	199544810	9530	9530	9530	9530	0
352	20240618	151900	199544810	9530	9530	9570	9530	83
353	20240618	151800	198751640	9550	9550	9550	9550	0
354	20240618	151700	198751640	9550	9550	9550	9550	858
355	20240618	151600	190557740	9530	9530	9530	9530	169
356	20240618	151500	188947170	9530	9540	9540	9530	28
357	20240618	151400	188680300	9550	9550	9550	9550	0
358	20240618	151300	188680300	9550	9550	9550	9550	0
359	20240618	151200	188680300	9550	9550	9550	9550	0
360	20240618	151100	188680300	9550	9550	9550	9550	10
361	20240618	151000	188584800	9550	9530	9550	9530	11
362	20240618	150900	188479950	9530	9530	9530	9530	1
363	20240618	150800	188470420	9550	9550	9550	9550	2
364	20240618	150700	188451320	9530	9560	9560	9530	4
365	20240618	150600	188413170	9530	9530	9530	9530	0
366	20240618	150500	188413170	9530	9570	9570	9530	11
367	20240618	150400	188308300	9570	9570	9570	9570	0
368	20240618	150300	188308300	9570	9570	9570	9570	0
369	20240618	150200	188308300	9570	9570	9570	9570	100
370	20240618	150100	187351300	9570	9570	9570	9570	0
371	20240618	150000	187351300	9570	9570	9570	9570	0
372	20240618	145900	187351300	9570	9570	9570	9570	0
373	20240618	145800	187351300	9570	9570	9570	9570	0
374	20240618	145700	187351300	9570	9570	9570	9570	10
375	20240618	145600	187255600	9570	9570	9570	9570	0
376	20240618	145500	187255600	9570	9570	9570	9570	0
377	20240618	145400	187255600	9570	9570	9570	9570	0
378	20240618	145300	187255600	9570	9570	9570	9570	0
379	20240618	145200	187255600	9570	9570	9570	9570	30
380	20240618	145100	186968500	9580	9570	9580	9570	15
381	20240618	145000	186824940	9570	9570	9570	9570	1
382	20240618	144900	186815370	9580	9580	9580	9580	0
383	20240618	144800	186815370	9580	9570	9580	9570	6
384	20240618	144700	186757940	9570	9520	9570	9520	6
385	20240618	144600	186700770	9570	9570	9570	9570	0
386	20240618	144500	186700770	9570	9570	9570	9570	30
387	20240618	144400	186413670	9580	9580	9580	9580	0
388	20240618	144300	186413670	9580	9580	9580	9580	0
389	20240618	144200	186413670	9580	9580	9580	9580	0
390	20240618	144100	186413670	9580	9580	9580	9580	0
391	20240618	144000	186413670	9580	9580	9580	9580	326
392	20240618	143900	183290590	9590	9590	9590	9590	0
393	20240618	143800	183290590	9590	9590	9590	9590	0
394	20240618	143700	183290590	9590	9590	9590	9590	0
395	20240618	143600	183290590	9590	9590	9590	9590	2
396	20240618	143500	183271410	9530	9530	9530	9530	4
397	20240618	143400	183233290	9530	9540	9540	9530	48
398	20240618	143300	182775490	9600	9600	9600	9600	0
399	20240618	143200	182775490	9600	9600	9600	9600	0
400	20240618	143100	182775490	9600	9600	9600	9600	0
401	20240618	143000	182775490	9600	9600	9600	9600	0
402	20240618	142900	182775490	9600	9600	9600	9600	0
403	20240618	142800	182775490	9600	9600	9600	9600	76
404	20240618	142700	182045890	9610	9610	9610	9610	1
405	20240618	142600	182036280	9600	9580	9600	9580	2436
406	20240618	142500	158670650	9580	9580	9580	9580	0
407	20240618	142400	158670650	9580	9570	9580	9560	203
408	20240618	142300	156726460	9580	9580	9580	9580	0
409	20240618	142200	156726460	9580	9580	9580	9580	0
410	20240618	142100	156726460	9580	9580	9580	9580	0
411	20240618	142000	156726460	9580	9580	9580	9580	0
412	20240618	141900	156726460	9580	9580	9580	9580	0
413	20240618	141800	156726460	9580	9580	9580	9580	0
414	20240618	141700	156726460	9580	9580	9580	9580	0
415	20240618	141600	156726460	9580	9580	9580	9580	1
416	20240618	141500	156716880	9580	9580	9580	9580	0
417	20240618	141400	156716880	9580	9580	9580	9580	0
418	20240618	141300	156716880	9580	9580	9580	9580	0
419	20240618	141200	156716880	9580	9580	9580	9580	0
420	20240618	141100	156716880	9580	9580	9580	9580	0
421	20240618	141000	156716880	9580	9580	9580	9580	0
422	20240618	140900	156716880	9580	9580	9580	9580	1
423	20240618	140800	156707300	9580	9560	9580	9560	1156
424	20240618	140700	145645840	9560	9470	9560	9460	1649
425	20240618	140600	129945470	9490	9490	9490	9490	0
426	20240618	140500	129945470	9490	9490	9490	9490	0
427	20240618	140400	129945470	9490	9490	9490	9490	6
428	20240618	140300	129888530	9500	9500	9500	9500	0
429	20240618	140200	129888530	9500	9500	9500	9500	0
430	20240618	140100	129888530	9500	9500	9500	9500	0
431	20240618	140000	129888530	9500	9500	9500	9500	0
432	20240618	135900	129888530	9500	9500	9500	9500	0
433	20240618	135800	129888530	9500	9500	9500	9500	0
434	20240618	135700	129888530	9500	9500	9500	9500	0
435	20240618	135600	129888530	9500	9500	9500	9500	0
436	20240618	135500	129888530	9500	9500	9500	9500	0
437	20240618	135400	129888530	9500	9500	9500	9500	0
438	20240618	135300	129888530	9500	9470	9500	9470	51
439	20240618	135200	129405530	9500	9500	9500	9500	0
440	20240618	135100	129405530	9500	9500	9500	9500	0
441	20240618	135000	129405530	9500	9500	9500	9500	0
442	20240618	134900	129405530	9500	9500	9500	9500	0
443	20240618	134800	129405530	9500	9500	9500	9500	0
444	20240618	134700	129405530	9500	9500	9500	9500	0
445	20240618	134600	129405530	9500	9500	9500	9500	0
446	20240618	134500	129405530	9500	9500	9500	9500	1
447	20240618	134400	129396030	9450	9450	9500	9450	13
448	20240618	134300	129273080	9450	9460	9460	9450	297
449	20240618	134200	126466360	9500	9500	9500	9500	0
450	20240618	134100	126466360	9500	9500	9500	9500	1
451	20240618	134000	126456860	9460	9460	9460	9460	0
452	20240618	133900	126456860	9460	9460	9460	9460	0
453	20240618	133800	126456860	9460	9460	9460	9460	500
454	20240618	133700	121726860	9500	9500	9500	9500	0
455	20240618	133600	121726860	9500	9500	9500	9500	0
456	20240618	133500	121726860	9500	9500	9500	9500	0
457	20240618	133400	121726860	9500	9500	9500	9500	0
458	20240618	133300	121726860	9500	9500	9500	9500	0
459	20240618	133200	121726860	9500	9500	9500	9500	0
460	20240618	133100	121726860	9500	9500	9500	9500	0
461	20240618	133000	121726860	9500	9500	9500	9500	0
462	20240618	132900	121726860	9500	9500	9500	9500	0
463	20240618	132800	121726860	9500	9500	9500	9500	0
464	20240618	132700	121726860	9500	9500	9500	9500	0
465	20240618	132600	121726860	9500	9500	9500	9500	0
466	20240618	132500	121726860	9500	9500	9500	9500	0
467	20240618	132400	121726860	9500	9500	9500	9500	0
468	20240618	132300	121726860	9500	9500	9500	9500	2
469	20240618	132200	121707860	9500	9500	9500	9500	0
470	20240618	132100	121707860	9500	9500	9500	9500	1
471	20240618	132000	121698360	9450	9450	9450	9450	0
472	20240618	131900	121698360	9450	9460	9460	9450	32
473	20240618	131800	121395660	9460	9470	9470	9460	500
474	20240618	131700	116665580	9470	9480	9480	9470	500
475	20240618	131600	111930500	9520	9520	9520	9520	0
476	20240618	131500	111930500	9520	9520	9520	9520	0
477	20240618	131400	111930500	9520	9520	9520	9520	0
478	20240618	131300	111930500	9520	9520	9520	9520	0
479	20240618	131200	111930500	9520	9520	9520	9520	0
480	20240618	131100	111930500	9520	9520	9520	9520	0
481	20240618	131000	111930500	9520	9520	9520	9520	0
482	20240618	130900	111930500	9520	9520	9520	9520	0
483	20240618	130800	111930500	9520	9520	9520	9520	0
484	20240618	130700	111930500	9520	9520	9520	9520	0
485	20240618	130600	111930500	9520	9520	9520	9520	0
486	20240618	130500	111930500	9520	9520	9520	9520	1
487	20240618	130400	111920980	9460	9460	9460	9460	0
488	20240618	130300	111920980	9460	9460	9460	9460	0
489	20240618	130200	111920980	9460	9460	9460	9460	0
490	20240618	130100	111920980	9460	9460	9460	9460	0
491	20240618	130000	111920980	9460	9460	9460	9460	0
492	20240618	125900	111920980	9460	9460	9460	9460	0
493	20240618	125800	111920980	9460	9460	9460	9460	0
494	20240618	125700	111920980	9460	9460	9460	9460	1
495	20240618	125600	111911520	9500	9500	9500	9500	5
496	20240618	125500	111864020	9510	9510	9510	9510	0
497	20240618	125400	111864020	9510	9510	9510	9510	0
498	20240618	125300	111864020	9510	9510	9510	9510	99
499	20240618	125200	110922530	9510	9510	9510	9510	50
500	20240618	125100	110447030	9510	9510	9510	9510	0
501	20240618	125000	110447030	9510	9470	9510	9470	270
502	20240618	124900	107890090	9530	9530	9530	9530	0
503	20240618	124800	107890090	9530	9530	9530	9530	0
504	20240618	124700	107890090	9530	9530	9530	9530	0
505	20240618	124600	107890090	9530	9530	9530	9530	0
506	20240618	124500	107890090	9530	9530	9530	9530	0
507	20240618	124400	107890090	9530	9530	9530	9530	0
508	20240618	124300	107890090	9530	9530	9530	9530	0
509	20240618	124200	107890090	9530	9530	9530	9530	0
510	20240618	124100	107890090	9530	9530	9530	9530	0
511	20240618	124000	107890090	9530	9530	9530	9530	0
512	20240618	123900	107890090	9530	9530	9530	9530	0
513	20240618	123800	107890090	9530	9530	9530	9530	0
514	20240618	123700	107890090	9530	9530	9530	9530	0
515	20240618	123600	107890090	9530	9530	9530	9530	0
516	20240618	123500	107890090	9530	9530	9530	9530	0
517	20240618	123400	107890090	9530	9530	9530	9530	20
518	20240618	123300	107699490	9530	9530	9530	9530	0
519	20240618	123200	107699490	9530	9530	9530	9530	0
520	20240618	123100	107699490	9530	9530	9530	9530	1
521	20240618	123000	107689960	9460	9460	9460	9460	0
522	20240618	122900	107689960	9460	9470	9530	9460	83
523	20240618	122800	106904140	9470	9490	9490	9470	134
524	20240618	122700	105633440	9490	9540	9540	9490	2
525	20240618	122600	105614410	9500	9500	9500	9500	256
526	20240618	122500	103182410	9500	9500	9500	9500	0
527	20240618	122400	103182410	9500	9500	9500	9500	1
528	20240618	122300	103172910	9540	9540	9540	9540	0
529	20240618	122200	103172910	9540	9540	9540	9540	0
530	20240618	122100	103172910	9540	9540	9540	9540	0
531	20240618	122000	103172910	9540	9540	9540	9540	0
532	20240618	121900	103172910	9540	9540	9540	9540	0
533	20240618	121800	103172910	9540	9540	9540	9540	0
534	20240618	121700	103172910	9540	9540	9540	9540	0
535	20240618	121600	103172910	9540	9540	9540	9540	0
536	20240618	121500	103172910	9540	9540	9540	9540	0
537	20240618	121400	103172910	9540	9540	9540	9540	0
538	20240618	121300	103172910	9540	9500	9540	9500	11
539	20240618	121200	103068370	9500	9500	9500	9500	9
540	20240618	121100	102982870	9510	9510	9510	9510	158
541	20240618	121000	101480290	9520	9520	9520	9520	33
542	20240618	120900	101166130	9540	9540	9540	9540	0
543	20240618	120800	101166130	9540	9540	9540	9540	0
544	20240618	120700	101166130	9540	9540	9540	9540	0
545	20240618	120600	101166130	9540	9540	9540	9540	0
546	20240618	120500	101166130	9540	9540	9540	9540	0
547	20240618	120400	101166130	9540	9540	9540	9540	0
548	20240618	120300	101166130	9540	9540	9540	9540	10
549	20240618	120200	101070730	9540	9540	9540	9540	0
550	20240618	120100	101070730	9540	9540	9540	9540	0
551	20240618	120000	101070730	9540	9540	9540	9540	173
552	20240618	115900	99420310	9560	9560	9560	9560	0
553	20240618	115800	99420310	9560	9560	9560	9560	1
554	20240618	115700	99410750	9540	9540	9540	9540	328
555	20240618	115600	96281630	9540	9540	9540	9540	25
556	20240618	115500	96043130	9570	9570	9570	9570	0
557	20240618	115400	96043130	9570	9570	9570	9570	0
558	20240618	115300	96043130	9570	9570	9570	9570	0
559	20240618	115200	96043130	9570	9570	9570	9570	91
560	20240618	115100	95172260	9570	9570	9570	9570	0
561	20240618	115000	95172260	9570	9570	9570	9570	0
562	20240618	114900	95172260	9570	9570	9570	9570	0
563	20240618	114800	95172260	9570	9570	9570	9570	0
564	20240618	114700	95172260	9570	9570	9570	9570	0
565	20240618	114600	95172260	9570	9570	9570	9570	0
566	20240618	114500	95172260	9570	9570	9570	9570	0
567	20240618	114400	95172260	9570	9570	9570	9570	0
568	20240618	114300	95172260	9570	9570	9570	9570	0
569	20240618	114200	95172260	9570	9570	9570	9570	0
570	20240618	114100	95172260	9570	9570	9570	9570	0
571	20240618	114000	95172260	9570	9570	9570	9570	1
572	20240618	113900	95162690	9520	9520	9520	9520	0
573	20240618	113800	95162690	9520	9520	9520	9520	0
574	20240618	113700	95162690	9520	9520	9520	9520	0
575	20240618	113600	95162690	9520	9530	9530	9520	188
576	20240618	113500	93372630	9530	9530	9530	9530	0
577	20240618	113400	93372630	9530	9530	9530	9530	0
578	20240618	113300	93372630	9530	9530	9530	9530	1
579	20240618	113200	93363100	9590	9590	9590	9590	0
580	20240618	113100	93363100	9590	9590	9590	9590	1
581	20240618	113000	93353510	9520	9520	9520	9520	0
582	20240618	112900	93353510	9520	9520	9520	9520	0
583	20240618	112800	93353510	9520	9520	9520	9520	1
584	20240618	112700	93343990	9590	9590	9590	9590	1
585	20240618	112600	93334400	9520	9520	9520	9520	0
586	20240618	112500	93334400	9520	9520	9520	9520	1
587	20240618	112400	93324880	9530	9590	9590	9530	2
588	20240618	112300	93305760	9550	9550	9550	9550	0
589	20240618	112200	93305760	9550	9550	9550	9550	0
590	20240618	112100	93305760	9550	9570	9570	9550	653
591	20240618	112000	87060700	9610	9610	9610	9610	0
592	20240618	111900	87060700	9610	9610	9610	9610	0
593	20240618	111800	87060700	9610	9610	9610	9610	0
594	20240618	111700	87060700	9610	9610	9610	9610	0
595	20240618	111600	87060700	9610	9610	9610	9610	0
596	20240618	111500	87060700	9610	9610	9610	9610	0
597	20240618	111400	87060700	9610	9610	9610	9610	0
598	20240618	111300	87060700	9610	9610	9610	9610	0
599	20240618	111200	87060700	9610	9570	9610	9570	16
600	20240618	111100	86907420	9570	9590	9590	9570	220
601	20240618	111000	84799960	9600	9600	9600	9600	12
602	20240618	110900	84684760	9620	9620	9620	9620	0
603	20240618	110800	84684760	9620	9620	9620	9620	0
604	20240618	110700	84684760	9620	9620	9620	9620	0
605	20240618	110600	84684760	9620	9620	9620	9620	0
606	20240618	110500	84684760	9620	9620	9620	9620	0
607	20240618	110400	84684760	9620	9620	9620	9620	0
608	20240618	110300	84684760	9620	9620	9620	9620	0
609	20240618	110200	84684760	9620	9620	9620	9620	0
610	20240618	110100	84684760	9620	9620	9620	9620	0
611	20240618	110000	84684760	9620	9620	9620	9620	0
612	20240618	105900	84684760	9620	9620	9620	9620	0
613	20240618	105800	84684760	9620	9610	9620	9610	122
614	20240618	105700	83512320	9610	9610	9610	9610	108
615	20240618	105600	82474440	9610	9610	9610	9610	0
616	20240618	105500	82474440	9610	9610	9610	9610	0
617	20240618	105400	82474440	9610	9610	9610	9610	0
618	20240618	105300	82474440	9610	9610	9610	9610	0
619	20240618	105200	82474440	9610	9610	9610	9590	161
620	20240618	105100	80930390	9610	9610	9610	9610	0
621	20240618	105000	80930390	9610	9610	9610	9610	1
622	20240618	104900	80920780	9610	9610	9610	9610	6
623	20240618	104800	80863120	9610	9610	9610	9610	0
624	20240618	104700	80863120	9610	9590	9610	9590	959
625	20240618	104600	71661210	9590	9590	9590	9590	80
626	20240618	104500	70894010	9600	9600	9600	9600	0
627	20240618	104400	70894010	9600	9600	9600	9600	0
628	20240618	104300	70894010	9600	9600	9600	9600	0
629	20240618	104200	70894010	9600	9600	9600	9600	0
630	20240618	104100	70894010	9600	9600	9600	9600	0
631	20240618	104000	70894010	9600	9600	9600	9600	0
632	20240618	103900	70894010	9600	9600	9600	9600	0
633	20240618	103800	70894010	9600	9600	9600	9600	0
634	20240618	103700	70894010	9600	9600	9600	9600	0
635	20240618	103600	70894010	9600	9600	9600	9600	1
636	20240618	103500	70884410	9560	9560	9560	9560	7
637	20240618	103400	70817490	9600	9600	9600	9600	30
638	20240618	103300	70529490	9600	9600	9600	9600	0
639	20240618	103200	70529490	9600	9600	9600	9600	0
640	20240618	103100	70529490	9600	9590	9600	9590	20
641	20240618	103000	70337680	9610	9610	9610	9610	0
642	20240618	102900	70337680	9610	9610	9610	9610	0
643	20240618	102800	70337680	9610	9610	9610	9610	0
644	20240618	102700	70337680	9610	9610	9610	9610	0
645	20240618	102600	70337680	9610	9610	9610	9610	0
646	20240618	102500	70337680	9610	9610	9610	9610	0
647	20240618	102400	70337680	9610	9610	9610	9610	0
648	20240618	102300	70337680	9610	9610	9610	9610	0
649	20240618	102200	70337680	9610	9610	9610	9610	1
650	20240618	102100	70328070	9570	9570	9570	9570	50
651	20240618	102000	69849570	9570	9570	9570	9570	0
652	20240618	101900	69849570	9570	9570	9570	9570	100
653	20240618	101800	68892570	9610	9610	9610	9610	0
654	20240618	101700	68892570	9610	9610	9610	9610	0
655	20240618	101600	68892570	9610	9610	9610	9610	0
656	20240618	101500	68892570	9610	9610	9610	9610	0
657	20240618	101400	68892570	9610	9580	9610	9580	105
658	20240618	101300	67886640	9610	9610	9610	9610	0
659	20240618	101200	67886640	9610	9610	9610	9610	0
660	20240618	101100	67886640	9610	9610	9610	9610	0
661	20240618	101000	67886640	9610	9610	9610	9610	30
662	20240618	100900	67598340	9640	9640	9640	9640	0
663	20240618	100800	67598340	9640	9640	9640	9640	0
664	20240618	100700	67598340	9640	9630	9640	9630	81
665	20240618	100600	66818300	9620	9620	9620	9620	33
666	20240618	100500	66500840	9620	9620	9620	9620	2
667	20240618	100400	66481600	9620	9620	9620	9620	3
668	20240618	100300	66452740	9610	9610	9610	9610	20
669	20240618	100200	66260540	9610	9610	9620	9610	34
670	20240618	100100	65933740	9610	9610	9620	9610	27
671	20240618	100000	65674140	9610	9610	9610	9610	19
672	20240618	095900	65491550	9610	9610	9610	9610	0
673	20240618	095800	65491550	9610	9600	9610	9600	46
674	20240618	095700	65049530	9610	9590	9610	9590	20
675	20240618	095600	64857550	9600	9600	9600	9600	0
676	20240618	095500	64857550	9600	9600	9600	9600	0
677	20240618	095400	64857550	9600	9600	9600	9600	0
678	20240618	095300	64857550	9600	9530	9600	9520	97
679	20240618	095200	63933850	9620	9620	9620	9620	0
680	20240618	095100	63933850	9620	9620	9620	9620	0
681	20240618	095000	63933850	9620	9590	9620	9590	6
682	20240618	094900	63876280	9630	9630	9630	9630	1
683	20240618	094800	63866650	9570	9620	9620	9520	606
684	20240618	094700	58077940	9650	9660	9660	9580	184
685	20240618	094600	56314030	9650	9690	9690	9650	99
686	20240618	094500	55358460	9690	9650	9700	9650	607
687	20240618	094400	49484550	9650	9640	9650	9640	247
688	20240618	094300	47103420	9650	9580	9650	9580	266
689	20240618	094200	44551760	9570	9570	9570	9570	329
690	20240618	094100	41403230	9570	9570	9570	9570	0
691	20240618	094000	41403230	9570	9550	9570	9550	6
692	20240618	093900	41345880	9550	9550	9550	9550	6
693	20240618	093800	41288580	9550	9510	9550	9510	3
694	20240618	093700	41259970	9560	9560	9560	9560	0
695	20240618	093600	41259970	9560	9510	9560	9500	201
696	20240618	093500	39350050	9570	9570	9570	9570	1
697	20240618	093400	39340480	9510	9510	9510	9510	1
698	20240618	093300	39330970	9600	9600	9600	9600	0
699	20240618	093200	39330970	9600	9520	9600	9520	39
700	20240618	093100	38959210	9500	9500	9500	9500	0
701	20240618	093000	38959210	9500	9510	9510	9500	27
702	20240618	092900	38702540	9520	9520	9520	9520	1
703	20240618	092800	38693020	9510	9510	9510	9510	0
704	20240618	092700	38693020	9510	9500	9510	9500	2
705	20240618	092600	38674010	9490	9490	9490	9490	53
706	20240618	092500	38171040	9510	9500	9520	9500	272
707	20240618	092400	35581630	9510	9510	9510	9510	1
708	20240618	092300	35572120	9530	9530	9530	9530	0
709	20240618	092200	35572120	9530	9530	9530	9530	94
710	20240618	092100	34676300	9530	9540	9540	9530	3
711	20240618	092000	34647690	9530	9530	9530	9530	8
712	20240618	091900	34571450	9540	9530	9540	9530	443
713	20240618	091800	30347520	9540	9540	9540	9540	0
714	20240618	091700	30347520	9540	9490	9540	9450	387
715	20240618	091600	26685100	9520	9530	9530	9460	599
716	20240618	091500	21014980	9520	9520	9520	9520	13
717	20240618	091400	20891220	9520	9480	9520	9480	147
718	20240618	091300	19496330	9480	9500	9530	9480	601
719	20240618	091200	13789270	9500	9500	9500	9500	3
720	20240618	091100	13760770	9560	9530	9560	9530	139
721	20240618	091000	12436040	9570	9570	9570	9570	2
722	20240618	090900	12416900	9570	9570	9570	9550	25
723	20240618	090800	12177780	9530	9540	9580	9530	210
724	20240618	090700	10168770	9530	9530	9530	9530	2
725	20240618	090600	10149710	9530	9530	9530	9530	17
726	20240618	090500	9987700	9520	9520	9520	9520	0
727	20240618	090400	9987700	9520	9520	9520	9520	10
728	20240618	090300	9892500	9520	9520	9520	9520	10
729	20240618	090200	9797300	9520	9510	9520	9510	102
730	20240618	090100	8827260	9510	9430	9510	9430	288
731	20240618	090000	6091400	9430	9480	9480	9430	643