KissMeData/310200/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	210600	1071687795	2940	2940	2940	2940	14299
3	20240619	210500	1071687795	2940	2940	2940	2940	0
4	20240619	210400	1071687795	2940	2940	2940	2940	0
5	20240619	210300	1071687795	2940	2940	2940	2940	0
6	20240619	210200	1071687795	2940	2940	2940	2940	0
7	20240619	210100	1071687795	2940	2940	2940	2940	0
8	20240619	210000	1071687795	2940	2940	2940	2940	0
9	20240619	205900	1071687795	2940	2940	2940	2940	0
10	20240619	205800	1071687795	2940	2940	2940	2940	0
11	20240619	205700	1071687795	2940	2940	2940	2940	0
12	20240619	205600	1071687795	2940	2940	2940	2940	0
13	20240619	205500	1071687795	2940	2940	2940	2940	0
14	20240619	205400	1071687795	2940	2940	2940	2940	0
15	20240619	205300	1071687795	2940	2940	2940	2940	0
16	20240619	205200	1071687795	2940	2940	2940	2940	0
17	20240619	205100	1071687795	2940	2940	2940	2940	0
18	20240619	205000	1071687795	2940	2940	2940	2940	0
19	20240619	204900	1071687795	2940	2940	2940	2940	0
20	20240619	204800	1071687795	2940	2940	2940	2940	0
21	20240619	204700	1071687795	2940	2940	2940	2940	0
22	20240619	204600	1071687795	2940	2940	2940	2940	0
23	20240619	204500	1071687795	2940	2940	2940	2940	0
24	20240619	204400	1071687795	2940	2940	2940	2940	0
25	20240619	204300	1071687795	2940	2940	2940	2940	0
26	20240619	204200	1071687795	2940	2940	2940	2940	0
27	20240619	204100	1071687795	2940	2940	2940	2940	0
28	20240619	204000	1071687795	2940	2940	2940	2940	0
29	20240619	203900	1071687795	2940	2940	2940	2940	0
30	20240619	203800	1071687795	2940	2940	2940	2940	0
31	20240619	203700	1071687795	2940	2940	2940	2940	0
32	20240619	203600	1071687795	2940	2940	2940	2940	14299
33	20240619	203500	1071687795	2940	2940	2940	2940	0
34	20240619	203400	1071687795	2940	2940	2940	2940	0
35	20240619	203300	1071687795	2940	2940	2940	2940	0
36	20240619	203200	1071687795	2940	2940	2940	2940	0
37	20240619	203100	1071687795	2940	2940	2940	2940	0
38	20240619	203000	1071687795	2940	2940	2940	2940	0
39	20240619	202900	1071687795	2940	2940	2940	2940	0
40	20240619	202800	1071687795	2940	2940	2940	2940	0
41	20240619	202700	1071687795	2940	2940	2940	2940	0
42	20240619	202600	1071687795	2940	2940	2940	2940	0
43	20240619	202500	1071687795	2940	2940	2940	2940	0
44	20240619	202400	1071687795	2940	2940	2940	2940	0
45	20240619	202300	1071687795	2940	2940	2940	2940	0
46	20240619	202200	1071687795	2940	2940	2940	2940	0
47	20240619	202100	1071687795	2940	2940	2940	2940	0
48	20240619	202000	1071687795	2940	2940	2940	2940	0
49	20240619	201900	1071687795	2940	2940	2940	2940	0
50	20240619	201800	1071687795	2940	2940	2940	2940	0
51	20240619	201700	1071687795	2940	2940	2940	2940	0
52	20240619	201600	1071687795	2940	2940	2940	2940	0
53	20240619	201500	1071687795	2940	2940	2940	2940	0
54	20240619	201400	1071687795	2940	2940	2940	2940	0
55	20240619	201300	1071687795	2940	2940	2940	2940	0
56	20240619	201200	1071687795	2940	2940	2940	2940	0
57	20240619	201100	1071687795	2940	2940	2940	2940	0
58	20240619	201000	1071687795	2940	2940	2940	2940	0
59	20240619	200900	1071687795	2940	2940	2940	2940	0
60	20240619	200800	1071687795	2940	2940	2940	2940	0
61	20240619	200700	1071687795	2940	2940	2940	2940	0
62	20240619	200600	1071687795	2940	2940	2940	2940	14299
63	20240619	200500	1071687795	2940	2940	2940	2940	0
64	20240619	200400	1071687795	2940	2940	2940	2940	0
65	20240619	200300	1071687795	2940	2940	2940	2940	0
66	20240619	200200	1071687795	2940	2940	2940	2940	0
67	20240619	200100	1071687795	2940	2940	2940	2940	0
68	20240619	200000	1071687795	2940	2940	2940	2940	0
69	20240619	195900	1071687795	2940	2940	2940	2940	0
70	20240619	195800	1071687795	2940	2940	2940	2940	0
71	20240619	195700	1071687795	2940	2940	2940	2940	0
72	20240619	195600	1071687795	2940	2940	2940	2940	0
73	20240619	195500	1071687795	2940	2940	2940	2940	0
74	20240619	195400	1071687795	2940	2940	2940	2940	0
75	20240619	195300	1071687795	2940	2940	2940	2940	0
76	20240619	195200	1071687795	2940	2940	2940	2940	0
77	20240619	195100	1071687795	2940	2940	2940	2940	0
78	20240619	195000	1071687795	2940	2940	2940	2940	0
79	20240619	194900	1071687795	2940	2940	2940	2940	0
80	20240619	194800	1071687795	2940	2940	2940	2940	0
81	20240619	194700	1071687795	2940	2940	2940	2940	0
82	20240619	194600	1071687795	2940	2940	2940	2940	0
83	20240619	194500	1071687795	2940	2940	2940	2940	0
84	20240619	194400	1071687795	2940	2940	2940	2940	0
85	20240619	194300	1071687795	2940	2940	2940	2940	0
86	20240619	194200	1071687795	2940	2940	2940	2940	0
87	20240619	194100	1071687795	2940	2940	2940	2940	0
88	20240619	194000	1071687795	2940	2940	2940	2940	0
89	20240619	193900	1071687795	2940	2940	2940	2940	0
90	20240619	193800	1071687795	2940	2940	2940	2940	0
91	20240619	193700	1071687795	2940	2940	2940	2940	0
92	20240619	193600	1071687795	2940	2940	2940	2940	14299
93	20240619	193500	1071687795	2940	2940	2940	2940	0
94	20240619	193400	1071687795	2940	2940	2940	2940	0
95	20240619	193300	1071687795	2940	2940	2940	2940	0
96	20240619	193200	1071687795	2940	2940	2940	2940	0
97	20240619	193100	1071687795	2940	2940	2940	2940	0
98	20240619	193000	1071687795	2940	2940	2940	2940	0
99	20240619	192900	1071687795	2940	2940	2940	2940	0
100	20240619	192800	1071687795	2940	2940	2940	2940	0
101	20240619	192700	1071687795	2940	2940	2940	2940	0
102	20240619	192600	1071687795	2940	2940	2940	2940	0
103	20240619	192500	1071687795	2940	2940	2940	2940	0
104	20240619	192400	1071687795	2940	2940	2940	2940	0
105	20240619	192300	1071687795	2940	2940	2940	2940	0
106	20240619	192200	1071687795	2940	2940	2940	2940	0
107	20240619	192100	1071687795	2940	2940	2940	2940	0
108	20240619	192000	1071687795	2940	2940	2940	2940	0
109	20240619	191900	1071687795	2940	2940	2940	2940	0
110	20240619	191800	1071687795	2940	2940	2940	2940	0
111	20240619	191700	1071687795	2940	2940	2940	2940	0
112	20240619	191600	1071687795	2940	2940	2940	2940	0
113	20240619	191500	1071687795	2940	2940	2940	2940	0
114	20240619	191400	1071687795	2940	2940	2940	2940	0
115	20240619	191300	1071687795	2940	2940	2940	2940	0
116	20240619	191200	1071687795	2940	2940	2940	2940	0
117	20240619	191100	1071687795	2940	2940	2940	2940	0
118	20240619	191000	1071687795	2940	2940	2940	2940	0
119	20240619	190900	1071687795	2940	2940	2940	2940	0
120	20240619	190800	1071687795	2940	2940	2940	2940	0
121	20240619	190700	1071687795	2940	2940	2940	2940	0
122	20240619	190600	1071687795	2940	2940	2940	2940	14299
123	20240619	190500	1071687795	2940	2940	2940	2940	0
124	20240619	190400	1071687795	2940	2940	2940	2940	0
125	20240619	190300	1071687795	2940	2940	2940	2940	0
126	20240619	190200	1071687795	2940	2940	2940	2940	0
127	20240619	190100	1071687795	2940	2940	2940	2940	0
128	20240619	190000	1071687795	2940	2940	2940	2940	0
129	20240619	185900	1071687795	2940	2940	2940	2940	0
130	20240619	185800	1071687795	2940	2940	2940	2940	0
131	20240619	185700	1071687795	2940	2940	2940	2940	0
132	20240619	185600	1071687795	2940	2940	2940	2940	0
133	20240619	185500	1071687795	2940	2940	2940	2940	0
134	20240619	185400	1071687795	2940	2940	2940	2940	0
135	20240619	185300	1071687795	2940	2940	2940	2940	0
136	20240619	185200	1071687795	2940	2940	2940	2940	0
137	20240619	185100	1071687795	2940	2940	2940	2940	0
138	20240619	185000	1071687795	2940	2940	2940	2940	0
139	20240619	184900	1071687795	2940	2940	2940	2940	0
140	20240619	184800	1071687795	2940	2940	2940	2940	0
141	20240619	184700	1071687795	2940	2940	2940	2940	0
142	20240619	184600	1071687795	2940	2940	2940	2940	0
143	20240619	184500	1071687795	2940	2940	2940	2940	0
144	20240619	184400	1071687795	2940	2940	2940	2940	0
145	20240619	184300	1071687795	2940	2940	2940	2940	0
146	20240619	184200	1071687795	2940	2940	2940	2940	0
147	20240619	184100	1071687795	2940	2940	2940	2940	0
148	20240619	184000	1071687795	2940	2940	2940	2940	0
149	20240619	183900	1071687795	2940	2940	2940	2940	0
150	20240619	183800	1071687795	2940	2940	2940	2940	0
151	20240619	183700	1071687795	2940	2940	2940	2940	0
152	20240619	183600	1071687795	2940	2940	2940	2940	14299
153	20240619	183500	1071687795	2940	2940	2940	2940	0
154	20240619	183400	1071687795	2940	2940	2940	2940	0
155	20240619	183300	1071687795	2940	2940	2940	2940	0
156	20240619	183200	1071687795	2940	2940	2940	2940	0
157	20240619	183100	1071687795	2940	2940	2940	2940	0
158	20240619	183000	1071687795	2940	2940	2940	2940	0
159	20240619	182900	1071687795	2940	2940	2940	2940	0
160	20240619	182800	1071687795	2940	2940	2940	2940	0
161	20240619	182700	1071687795	2940	2940	2940	2940	0
162	20240619	182600	1071687795	2940	2940	2940	2940	0
163	20240619	182500	1071687795	2940	2940	2940	2940	0
164	20240619	182400	1071687795	2940	2940	2940	2940	0
165	20240619	182300	1071687795	2940	2940	2940	2940	0
166	20240619	182200	1071687795	2940	2940	2940	2940	0
167	20240619	182100	1071687795	2940	2940	2940	2940	0
168	20240619	182000	1071687795	2940	2940	2940	2940	0
169	20240619	181900	1071687795	2940	2940	2940	2940	0
170	20240619	181800	1071687795	2940	2940	2940	2940	0
171	20240619	181700	1071687795	2940	2940	2940	2940	0
172	20240619	181600	1071687795	2940	2940	2940	2940	0
173	20240619	181500	1071687795	2940	2940	2940	2940	0
174	20240619	181400	1071687795	2940	2940	2940	2940	0
175	20240619	181300	1071687795	2940	2940	2940	2940	0
176	20240619	181200	1071687795	2940	2940	2940	2940	0
177	20240619	181100	1071687795	2940	2940	2940	2940	0
178	20240619	181000	1071687795	2940	2940	2940	2940	0
179	20240619	180900	1071687795	2940	2940	2940	2940	0
180	20240619	180800	1071687795	2940	2940	2940	2940	0
181	20240619	180700	1071687795	2940	2940	2940	2940	0
182	20240619	180600	1071687795	2940	2940	2940	2940	14299
183	20240619	180500	1071687795	2940	2940	2940	2940	0
184	20240619	180400	1071687795	2940	2940	2940	2940	0
185	20240619	180300	1071687795	2940	2940	2940	2940	0
186	20240619	180200	1071687795	2940	2940	2940	2940	0
187	20240619	180100	1071687795	2940	2940	2940	2940	0
188	20240619	180000	1071687795	2940	2940	2940	2940	0
189	20240619	175900	1071687795	2940	2940	2940	2940	0
190	20240619	175800	1071687795	2940	2940	2940	2940	0
191	20240619	175700	1071687795	2940	2940	2940	2940	0
192	20240619	175600	1071687795	2940	2940	2940	2940	0
193	20240619	175500	1071687795	2940	2940	2940	2940	0
194	20240619	175400	1071687795	2940	2940	2940	2940	0
195	20240619	175300	1071687795	2940	2940	2940	2940	0
196	20240619	175200	1071687795	2940	2940	2940	2940	0
197	20240619	175100	1071687795	2940	2940	2940	2940	0
198	20240619	175000	1071687795	2940	2940	2940	2940	0
199	20240619	174900	1071687795	2940	2940	2940	2940	0
200	20240619	174800	1071687795	2940	2940	2940	2940	0
201	20240619	174700	1071687795	2940	2940	2940	2940	0
202	20240619	174600	1071687795	2940	2940	2940	2940	0
203	20240619	174500	1071687795	2940	2940	2940	2940	0
204	20240619	174400	1071687795	2940	2940	2940	2940	0
205	20240619	174300	1071687795	2940	2940	2940	2940	0
206	20240619	174200	1071687795	2940	2940	2940	2940	0
207	20240619	174100	1071687795	2940	2940	2940	2940	0
208	20240619	174000	1071687795	2940	2940	2940	2940	0
209	20240619	173900	1071687795	2940	2940	2940	2940	0
210	20240619	173800	1071687795	2940	2940	2940	2940	0
211	20240619	173700	1071687795	2940	2940	2940	2940	0
212	20240619	173600	1071687795	2940	2940	2940	2940	14299
213	20240619	173500	1071687795	2940	2940	2940	2940	0
214	20240619	173400	1071687795	2940	2940	2940	2940	0
215	20240619	173300	1071687795	2940	2940	2940	2940	0
216	20240619	173200	1071687795	2940	2940	2940	2940	0
217	20240619	173100	1071687795	2940	2940	2940	2940	0
218	20240619	173000	1071687795	2940	2940	2940	2940	0
219	20240619	172900	1071687795	2940	2940	2940	2940	0
220	20240619	172800	1071687795	2940	2940	2940	2940	0
221	20240619	172700	1071687795	2940	2940	2940	2940	0
222	20240619	172600	1071687795	2940	2940	2940	2940	0
223	20240619	172500	1071687795	2940	2940	2940	2940	0
224	20240619	172400	1071687795	2940	2940	2940	2940	0
225	20240619	172300	1071687795	2940	2940	2940	2940	0
226	20240619	172200	1071687795	2940	2940	2940	2940	0
227	20240619	172100	1071687795	2940	2940	2940	2940	0
228	20240619	172000	1071687795	2940	2940	2940	2940	0
229	20240619	171900	1071687795	2940	2940	2940	2940	0
230	20240619	171800	1071687795	2940	2940	2940	2940	0
231	20240619	171700	1071687795	2940	2940	2940	2940	0
232	20240619	171600	1071687795	2940	2940	2940	2940	0
233	20240619	171500	1071687795	2940	2940	2940	2940	0
234	20240619	171400	1071687795	2940	2940	2940	2940	0
235	20240619	171300	1071687795	2940	2940	2940	2940	0
236	20240619	171200	1071687795	2940	2940	2940	2940	0
237	20240619	171100	1071687795	2940	2940	2940	2940	0
238	20240619	171000	1071687795	2940	2940	2940	2940	0
239	20240619	170900	1071687795	2940	2940	2940	2940	0
240	20240619	170800	1071687795	2940	2940	2940	2940	0
241	20240619	170700	1071687795	2940	2940	2940	2940	0
242	20240619	170600	1071687795	2940	2940	2940	2940	14299
243	20240619	170500	1071687795	2940	2940	2940	2940	0
244	20240619	170400	1071687795	2940	2940	2940	2940	0
245	20240619	170300	1071687795	2940	2940	2940	2940	0
246	20240619	170200	1071687795	2940	2940	2940	2940	0
247	20240619	170100	1071687795	2940	2940	2940	2940	0
248	20240619	170000	1071687795	2940	2940	2940	2940	0
249	20240619	165900	1071687795	2940	2940	2940	2940	0
250	20240619	165800	1071687795	2940	2940	2940	2940	0
251	20240619	165700	1071687795	2940	2940	2940	2940	0
252	20240619	165600	1071687795	2940	2940	2940	2940	0
253	20240619	165500	1071687795	2940	2940	2940	2940	0
254	20240619	165400	1071687795	2940	2940	2940	2940	0
255	20240619	165300	1071687795	2940	2940	2940	2940	0
256	20240619	165200	1071687795	2940	2940	2940	2940	0
257	20240619	165100	1071687795	2940	2940	2940	2940	0
258	20240619	165000	1071687795	2940	2940	2940	2940	0
259	20240619	164900	1071687795	2940	2940	2940	2940	0
260	20240619	164800	1071687795	2940	2940	2940	2940	0
261	20240619	164700	1071687795	2940	2940	2940	2940	0
262	20240619	164600	1071687795	2940	2940	2940	2940	0
263	20240619	164500	1071687795	2940	2940	2940	2940	0
264	20240619	164400	1071687795	2940	2940	2940	2940	0
265	20240619	164300	1071687795	2940	2940	2940	2940	0
266	20240619	164200	1071687795	2940	2940	2940	2940	0
267	20240619	164100	1071687795	2940	2940	2940	2940	0
268	20240619	164000	1071687795	2940	2940	2940	2940	0
269	20240619	163900	1071687795	2940	2940	2940	2940	0
270	20240619	163800	1071687795	2940	2940	2940	2940	0
271	20240619	163700	1071687795	2940	2940	2940	2940	0
272	20240619	163600	1071687795	2940	2940	2940	2940	14299
273	20240619	163500	1071687795	2940	2940	2940	2940	0
274	20240619	163400	1071687795	2940	2940	2940	2940	0
275	20240619	163300	1071687795	2940	2940	2940	2940	0
276	20240619	163200	1071687795	2940	2940	2940	2940	0
277	20240619	163100	1071687795	2940	2940	2940	2940	0
278	20240619	163000	1071687795	2940	2940	2940	2940	0
279	20240619	162900	1071687795	2940	2940	2940	2940	0
280	20240619	162800	1071687795	2940	2940	2940	2940	0
281	20240619	162700	1071687795	2940	2940	2940	2940	0
282	20240619	162600	1071687795	2940	2940	2940	2940	0
283	20240619	162500	1071687795	2940	2940	2940	2940	0
284	20240619	162400	1071687795	2940	2940	2940	2940	0
285	20240619	162300	1071687795	2940	2940	2940	2940	0
286	20240619	162200	1071687795	2940	2940	2940	2940	0
287	20240619	162100	1071687795	2940	2940	2940	2940	0
288	20240619	162000	1071687795	2940	2940	2940	2940	0
289	20240619	161900	1071687795	2940	2940	2940	2940	0
290	20240619	161800	1071687795	2940	2940	2940	2940	0
291	20240619	161700	1071687795	2940	2940	2940	2940	0
292	20240619	161600	1071687795	2940	2940	2940	2940	0
293	20240619	161500	1071687795	2940	2940	2940	2940	0
294	20240619	161400	1071687795	2940	2940	2940	2940	0
295	20240619	161300	1071687795	2940	2940	2940	2940	0
296	20240619	161200	1071687795	2940	2940	2940	2940	0
297	20240619	161100	1071687795	2940	2940	2940	2940	0
298	20240619	161000	1071687795	2940	2940	2940	2940	0
299	20240619	160900	1071687795	2940	2940	2940	2940	0
300	20240619	160800	1071687795	2940	2940	2940	2940	0
301	20240619	160700	1071687795	2940	2940	2940	2940	0
302	20240619	160600	1071687795	2940	2940	2940	2940	14299
303	20240619	160500	1071687795	2940	2940	2940	2940	0
304	20240619	160400	1071687795	2940	2940	2940	2940	0
305	20240619	160300	1071687795	2940	2940	2940	2940	0
306	20240619	160200	1071687795	2940	2940	2940	2940	0
307	20240619	160100	1071687795	2940	2940	2940	2940	0
308	20240619	160000	1071687795	2940	2940	2940	2940	0
309	20240619	155900	1071687795	2940	2940	2940	2940	0
310	20240619	155800	1071687795	2940	2940	2940	2940	0
311	20240619	155700	1071687795	2940	2940	2940	2940	0
312	20240619	155600	1071687795	2940	2940	2940	2940	0
313	20240619	155500	1071687795	2940	2940	2940	2940	0
314	20240619	155400	1071687795	2940	2940	2940	2940	0
315	20240619	155300	1071687795	2940	2940	2940	2940	0
316	20240619	155200	1071687795	2940	2940	2940	2940	0
317	20240619	155100	1071687795	2940	2940	2940	2940	0
318	20240619	155000	1071687795	2940	2940	2940	2940	0
319	20240619	154900	1071687795	2940	2940	2940	2940	0
320	20240619	154800	1071687795	2940	2940	2940	2940	0
321	20240619	154700	1071687795	2940	2940	2940	2940	0
322	20240619	154600	1071687795	2940	2940	2940	2940	0
323	20240619	154500	1071687795	2940	2940	2940	2940	0
324	20240619	154400	1071687795	2940	2940	2940	2940	0
325	20240619	154300	1071687795	2940	2940	2940	2940	0
326	20240619	154200	1071687795	2940	2940	2940	2940	0
327	20240619	154100	1071687795	2940	2940	2940	2940	0
328	20240619	154000	1071687795	2940	2940	2940	2940	0
329	20240619	153900	1071687795	2940	2940	2940	2940	0
330	20240619	153800	1071687795	2940	2940	2940	2940	0
331	20240619	153700	1071687795	2940	2940	2940	2940	0
332	20240619	153600	1071687795	2940	2940	2940	2940	14299
333	20240619	153500	1071687795	2940	2940	2940	2940	0
334	20240619	153400	1071687795	2940	2940	2940	2940	0
335	20240619	153300	1071687795	2940	2940	2940	2940	0
336	20240619	153200	1071687795	2940	2940	2940	2940	0
337	20240619	153100	1071687795	2940	2940	2940	2940	0
338	20240619	153000	1071687795	2940	2940	2940	2940	14299
339	20240619	152900	1029648735	2880	2880	2880	2880	0
340	20240619	152800	1029648735	2880	2880	2880	2880	0
341	20240619	152700	1029648735	2880	2880	2880	2880	0
342	20240619	152600	1029648735	2880	2880	2880	2880	0
343	20240619	152500	1029648735	2880	2880	2880	2880	0
344	20240619	152400	1029648735	2880	2880	2880	2880	0
345	20240619	152300	1029648735	2880	2880	2880	2880	0
346	20240619	152200	1029648735	2880	2880	2880	2880	0
347	20240619	152100	1029648735	2880	2880	2880	2880	0
348	20240619	152000	1029648735	2880	2880	2880	2880	0
349	20240619	151900	1029648735	2880	2890	2940	2860	5520
350	20240619	151800	1013624345	2860	2895	2895	2860	141
351	20240619	151700	1013220315	2900	2885	2900	2885	5000
352	20240619	151600	998764805	2890	2870	2895	2870	5412
353	20240619	151500	983171090	2855	2860	2875	2855	5034
354	20240619	151400	968717275	2860	2860	2860	2860	0
355	20240619	151300	968717275	2860	2860	2860	2860	2
356	20240619	151200	968711555	2860	2860	2860	2860	2
357	20240619	151100	968705835	2855	2855	2855	2855	0
358	20240619	151000	968705835	2855	2855	2860	2855	688
359	20240619	150900	966741590	2855	2855	2855	2855	750
360	20240619	150800	964600340	2860	2860	2860	2860	100
361	20240619	150700	964314340	2865	2855	2865	2855	22
362	20240619	150600	964251520	2855	2855	2855	2855	2028
363	20240619	150500	958461580	2855	2855	2855	2855	79
364	20240619	150400	958236035	2855	2850	2855	2850	406
365	20240619	150300	957077405	2855	2855	2855	2855	3
366	20240619	150200	957068840	2855	2855	2855	2855	45
367	20240619	150100	956940365	2855	2855	2855	2850	174
368	20240619	150000	956444035	2855	2855	2855	2855	112
369	20240619	145900	956124275	2855	2860	2860	2855	102
370	20240619	145800	955833055	2855	2860	2860	2855	52
371	20240619	145700	955684590	2860	2860	2860	2860	1
372	20240619	145600	955681730	2850	2860	2860	2850	8882
373	20240619	145500	930354135	2860	2860	2860	2860	140
374	20240619	145400	929953735	2865	2865	2865	2865	8
375	20240619	145300	929930815	2865	2860	2865	2860	15
376	20240619	145200	929887910	2860	2860	2860	2860	261
377	20240619	145100	929141450	2860	2860	2860	2860	110
378	20240619	145000	928826850	2860	2865	2865	2860	2010
379	20240619	144900	923078200	2860	2860	2860	2860	0
380	20240619	144800	923078200	2860	2860	2860	2860	269
381	20240619	144700	922308860	2865	2865	2865	2865	0
382	20240619	144600	922308860	2865	2860	2865	2860	23
383	20240619	144500	922242970	2865	2865	2865	2865	0
384	20240619	144400	922242970	2865	2865	2865	2865	1
385	20240619	144300	922240105	2860	2865	2865	2860	505
386	20240619	144200	920795780	2865	2865	2865	2865	0
387	20240619	144100	920795780	2865	2865	2865	2865	0
388	20240619	144000	920795780	2865	2865	2865	2865	50
389	20240619	143900	920652530	2865	2865	2865	2865	0
390	20240619	143800	920652530	2865	2865	2865	2865	3
391	20240619	143700	920643935	2865	2865	2865	2865	0
392	20240619	143600	920643935	2865	2865	2865	2865	6
393	20240619	143500	920626745	2860	2860	2860	2860	6
394	20240619	143400	920609585	2865	2865	2865	2865	6
395	20240619	143300	920592395	2865	2865	2865	2865	1
396	20240619	143200	920589530	2870	2870	2870	2850	11007
397	20240619	143100	889180930	2870	2870	2870	2870	4
398	20240619	143000	889169450	2870	2870	2870	2870	0
399	20240619	142900	889169450	2870	2870	2870	2870	2
400	20240619	142800	889163710	2870	2870	2870	2870	0
401	20240619	142700	889163710	2870	2870	2870	2870	0
402	20240619	142600	889163710	2870	2870	2870	2870	0
403	20240619	142500	889163710	2870	2870	2870	2870	2
404	20240619	142400	889157970	2870	2870	2870	2870	18
405	20240619	142300	889106310	2870	2870	2870	2870	1
406	20240619	142200	889103440	2865	2865	2865	2865	0
407	20240619	142100	889103440	2865	2870	2870	2865	10
408	20240619	142000	889074785	2865	2865	2865	2865	0
409	20240619	141900	889074785	2865	2865	2870	2865	101
410	20240619	141800	888785415	2865	2870	2870	2865	1002
411	20240619	141700	885914675	2865	2865	2865	2865	0
412	20240619	141600	885914675	2865	2860	2865	2860	428
413	20240619	141500	884688595	2870	2870	2870	2870	0
414	20240619	141400	884688595	2870	2855	2870	2855	1145
415	20240619	141300	881419405	2855	2865	2865	2855	12070
416	20240619	141200	846917940	2865	2865	2865	2865	6
417	20240619	141100	846900750	2870	2870	2870	2870	3
418	20240619	141000	846892140	2870	2870	2870	2870	242
419	20240619	140900	846197600	2865	2870	2870	2865	106
420	20240619	140800	845893880	2865	2865	2865	2865	98
421	20240619	140700	845613110	2870	2870	2870	2870	4
422	20240619	140600	845601630	2865	2865	2865	2860	74
423	20240619	140500	845389860	2865	2870	2870	2865	194
424	20240619	140400	844834030	2870	2870	2870	2870	236
425	20240619	140300	844156710	2870	2870	2870	2865	9
426	20240619	140200	844130905	2870	2870	2870	2870	2007
427	20240619	140100	838370815	2870	2870	2870	2865	24
428	20240619	140000	838301940	2870	2865	2870	2865	423
429	20240619	135900	837089935	2870	2870	2870	2870	0
430	20240619	135800	837089935	2870	2870	2870	2870	35
431	20240619	135700	836989485	2870	2870	2870	2870	0
432	20240619	135600	836989485	2870	2870	2870	2870	0
433	20240619	135500	836989485	2870	2870	2870	2870	28
434	20240619	135400	836909125	2870	2870	2870	2870	107
435	20240619	135300	836602035	2870	2865	2870	2865	354
436	20240619	135200	835587555	2875	2875	2875	2875	200
437	20240619	135100	835012555	2875	2870	2875	2870	60
438	20240619	135000	834840305	2875	2875	2875	2875	1
439	20240619	134900	834837430	2875	2875	2875	2875	1
440	20240619	134800	834834555	2860	2860	2860	2860	0
441	20240619	134700	834834555	2860	2860	2860	2860	0
442	20240619	134600	834834555	2860	2865	2865	2860	36
443	20240619	134500	834731490	2865	2865	2865	2865	2
444	20240619	134400	834725760	2860	2870	2870	2860	1650
445	20240619	134300	830006150	2875	2875	2875	2865	541
446	20240619	134200	828456115	2865	2870	2870	2865	3000
447	20240619	134100	819860780	2875	2875	2875	2875	0
448	20240619	134000	819860780	2875	2875	2875	2875	0
449	20240619	133900	819860780	2875	2870	2875	2870	252
450	20240619	133800	819137520	2870	2870	2870	2870	150
451	20240619	133700	818707020	2870	2870	2870	2870	0
452	20240619	133600	818707020	2870	2870	2870	2870	0
453	20240619	133500	818707020	2870	2870	2870	2870	0
454	20240619	133400	818707020	2870	2870	2870	2870	2
455	20240619	133300	818701280	2870	2870	2870	2870	11
456	20240619	133200	818669710	2875	2870	2875	2870	117
457	20240619	133100	818333880	2870	2870	2870	2865	1111
458	20240619	133000	815148810	2870	2870	2870	2870	0
459	20240619	132900	815148810	2870	2870	2870	2870	543
460	20240619	132800	813590400	2875	2875	2875	2875	10
461	20240619	132700	813561650	2875	2875	2875	2875	1000
462	20240619	132600	810686650	2875	2875	2875	2875	10
463	20240619	132500	810657900	2875	2870	2875	2865	1350
464	20240619	132400	806789575	2865	2870	2870	2865	1113
465	20240619	132300	803595825	2870	2870	2870	2870	22
466	20240619	132200	803532685	2875	2875	2875	2875	0
467	20240619	132100	803532685	2875	2875	2875	2875	0
468	20240619	132000	803532685	2875	2875	2875	2875	0
469	20240619	131900	803532685	2875	2875	2875	2875	0
470	20240619	131800	803532685	2875	2875	2875	2875	1
471	20240619	131700	803529810	2875	2870	2875	2870	8
472	20240619	131600	803506820	2875	2875	2875	2875	0
473	20240619	131500	803506820	2875	2875	2875	2875	0
474	20240619	131400	803506820	2875	2875	2875	2875	1
475	20240619	131300	803503945	2860	2860	2860	2860	0
476	20240619	131200	803503945	2860	2860	2860	2860	3
477	20240619	131100	803495365	2860	2860	2860	2860	485
478	20240619	131000	802108265	2855	2855	2855	2855	0
479	20240619	130900	802108265	2855	2855	2855	2855	0
480	20240619	130800	802108265	2855	2875	2875	2855	455
481	20240619	130700	800808680	2875	2875	2875	2875	1
482	20240619	130600	800805805	2855	2855	2855	2855	0
483	20240619	130500	800805805	2855	2855	2855	2855	0
484	20240619	130400	800805805	2855	2855	2855	2855	350
485	20240619	130300	799806555	2855	2855	2855	2855	0
486	20240619	130200	799806555	2855	2865	2865	2855	571
487	20240619	130100	798175020	2860	2860	2860	2860	0
488	20240619	130000	798175020	2860	2860	2860	2860	0
489	20240619	125900	798175020	2860	2855	2860	2850	24957
490	20240619	125800	726998200	2865	2880	2880	2860	25475
491	20240619	125700	654020050	2880	2880	2880	2880	0
492	20240619	125600	654020050	2880	2880	2880	2880	4
493	20240619	125500	654008530	2880	2880	2880	2880	6
494	20240619	125400	653991250	2880	2875	2880	2875	585
495	20240619	125300	652306520	2875	2875	2875	2875	0
496	20240619	125200	652306520	2875	2875	2875	2875	1
497	20240619	125100	652303645	2875	2875	2875	2875	2
498	20240619	125000	652297895	2875	2875	2875	2875	11
499	20240619	124900	652266270	2875	2875	2875	2875	50
500	20240619	124800	652122520	2880	2880	2880	2880	1
501	20240619	124700	652119640	2875	2875	2875	2875	400
502	20240619	124600	650969640	2875	2875	2875	2875	121
503	20240619	124500	650621765	2875	2875	2875	2875	1
504	20240619	124400	650618890	2875	2875	2880	2875	158
505	20240619	124300	650164520	2880	2880	2880	2880	3
506	20240619	124200	650155880	2880	2875	2880	2875	133
507	20240619	124100	649773495	2880	2880	2880	2880	0
508	20240619	124000	649773495	2880	2880	2880	2880	68
509	20240619	123900	649577655	2880	2880	2880	2875	11
510	20240619	123800	649546020	2880	2880	2880	2880	0
511	20240619	123700	649546020	2880	2875	2880	2875	11
512	20240619	123600	649514385	2875	2875	2875	2875	357
513	20240619	123500	648488010	2875	2875	2875	2875	18
514	20240619	123400	648436260	2875	2875	2875	2875	9
515	20240619	123300	648410385	2875	2875	2875	2875	39
516	20240619	123200	648298260	2875	2875	2875	2875	0
517	20240619	123100	648298260	2875	2875	2875	2875	10
518	20240619	123000	648269510	2875	2875	2875	2875	25
519	20240619	122900	648197635	2875	2875	2875	2875	179
520	20240619	122800	647683010	2875	2875	2875	2875	0
521	20240619	122700	647683010	2875	2875	2875	2875	5
522	20240619	122600	647668635	2870	2875	2875	2870	501
523	20240619	122500	646230760	2880	2880	2880	2880	0
524	20240619	122400	646230760	2880	2875	2880	2875	10
525	20240619	122300	646202005	2880	2880	2880	2875	8
526	20240619	122200	646178990	2875	2875	2875	2875	9
527	20240619	122100	646153115	2865	2865	2865	2865	2176
528	20240619	122000	639918875	2865	2880	2880	2865	8716
529	20240619	121900	614897880	2880	2880	2880	2880	0
530	20240619	121800	614897880	2880	2880	2880	2880	10
531	20240619	121700	614869080	2870	2870	2870	2870	0
532	20240619	121600	614869080	2870	2875	2875	2870	68
533	20240619	121500	614673890	2880	2880	2880	2880	14
534	20240619	121400	614633570	2880	2880	2880	2880	2
535	20240619	121300	614627810	2870	2870	2870	2870	3
536	20240619	121200	614619200	2870	2870	2870	2870	0
537	20240619	121100	614619200	2870	2870	2870	2870	1617
538	20240619	121000	609978410	2870	2865	2870	2865	2481
539	20240619	120900	602868320	2865	2870	2870	2865	936
540	20240619	120800	600186655	2870	2875	2875	2870	4540
541	20240619	120700	587156670	2875	2875	2880	2875	1967
542	20240619	120600	581501430	2880	2885	2885	2880	2628
543	20240619	120500	573932525	2885	2885	2885	2885	21
544	20240619	120400	573871940	2885	2885	2885	2885	0
545	20240619	120300	573871940	2885	2885	2885	2885	36
546	20240619	120200	573768080	2885	2885	2885	2885	0
547	20240619	120100	573768080	2885	2885	2885	2885	2
548	20240619	120000	573762310	2880	2880	2880	2880	12
549	20240619	115900	573727750	2880	2875	2880	2875	12
550	20240619	115800	573693220	2880	2880	2885	2875	1419
551	20240619	115700	569607460	2875	2880	2885	2875	2769
552	20240619	115600	561636575	2880	2875	2880	2875	1007
553	20240619	115500	558736445	2875	2880	2880	2875	4980
554	20240619	115400	544394110	2875	2880	2880	2875	21
555	20240619	115300	544333685	2880	2880	2880	2875	36
556	20240619	115200	544230065	2880	2880	2880	2875	278
557	20240619	115100	543430790	2875	2875	2880	2875	149
558	20240619	115000	543001725	2880	2875	2880	2875	62
559	20240619	114900	542823225	2880	2875	2880	2875	13
560	20240619	114800	542785845	2875	2875	2875	2875	12
561	20240619	114700	542751345	2880	2880	2880	2875	2197
562	20240619	114600	536424040	2880	2880	2880	2875	30
563	20240619	114500	536337700	2875	2875	2875	2875	13
564	20240619	114400	536300325	2875	2875	2875	2875	11
565	20240619	114300	536268700	2875	2880	2880	2875	149
566	20240619	114200	535839815	2875	2875	2880	2875	1032
567	20240619	114100	532872715	2880	2875	2880	2875	2511
568	20240619	114000	525641090	2875	2870	2875	2870	12
569	20240619	113900	525606620	2870	2875	2875	2870	16
570	20240619	113800	525560680	2870	2875	2875	2870	15
571	20240619	113700	525517615	2870	2870	2870	2870	11
572	20240619	113600	525486045	2870	2880	2880	2870	1014
573	20240619	113500	522565850	2870	2875	2875	2870	463
574	20240619	113400	521234885	2870	2870	2870	2870	1180
575	20240619	113300	517848285	2870	2880	2880	2865	13
576	20240619	113200	517810995	2880	2875	2880	2865	2095
577	20240619	113100	511796255	2875	2880	2880	2875	11
578	20240619	113000	511764590	2875	2875	2875	2875	93
579	20240619	112900	511497215	2885	2875	2885	2875	82
580	20240619	112800	511260825	2875	2875	2885	2875	38
581	20240619	112700	511151565	2870	2880	2880	2870	9267
582	20240619	112600	484519260	2880	2880	2880	2880	1051
583	20240619	112500	481492380	2875	2880	2880	2875	80
584	20240619	112400	481262370	2880	2880	2880	2880	81
585	20240619	112300	481029090	2880	2880	2890	2880	1133
586	20240619	112200	477766020	2880	2880	2890	2880	429
587	20240619	112100	476530470	2880	2880	2880	2880	60
588	20240619	112000	476357670	2880	2885	2885	2875	16658
589	20240619	111900	428340010	2890	2890	2890	2890	10
590	20240619	111800	428311110	2890	2885	2890	2885	802
591	20240619	111700	425997330	2890	2890	2890	2890	0
592	20240619	111600	425997330	2890	2890	2890	2890	25
593	20240619	111500	425925080	2890	2890	2890	2890	1
594	20240619	111400	425922190	2890	2890	2890	2890	426
595	20240619	111300	424691050	2895	2895	2895	2895	1
596	20240619	111200	424688155	2895	2890	2895	2890	80
597	20240619	111100	424456940	2890	2890	2890	2890	5
598	20240619	111000	424442490	2890	2885	2890	2885	23
599	20240619	110900	424376110	2885	2885	2885	2885	42
600	20240619	110800	424254940	2890	2890	2890	2890	311
601	20240619	110700	423356150	2890	2890	2890	2890	317
602	20240619	110600	422440020	2895	2890	2895	2890	36
603	20240619	110500	422335965	2890	2890	2890	2890	529
604	20240619	110400	420807155	2895	2900	2900	2895	3
605	20240619	110300	420798465	2900	2895	2900	2895	688
606	20240619	110200	418803310	2900	2900	2900	2900	0
607	20240619	110100	418803310	2900	2900	2900	2900	0
608	20240619	110000	418803310	2900	2900	2900	2900	13
609	20240619	105900	418765610	2900	2900	2900	2900	3
610	20240619	105800	418756910	2890	2895	2895	2890	500
611	20240619	105700	417311410	2895	2890	2895	2890	1658
612	20240619	105600	412517290	2895	2895	2895	2895	1008
613	20240619	105500	409599130	2885	2890	2890	2885	406
614	20240619	105400	408426625	2890	2890	2890	2890	320
615	20240619	105300	407501825	2895	2890	2895	2890	194
616	20240619	105200	406941150	2895	2895	2895	2895	1
617	20240619	105100	406938255	2895	2895	2895	2895	0
618	20240619	105000	406938255	2895	2895	2895	2895	0
619	20240619	104900	406938255	2895	2895	2895	2895	50
620	20240619	104800	406793505	2895	2895	2895	2895	3
621	20240619	104700	406784820	2895	2895	2895	2895	0
622	20240619	104600	406784820	2895	2880	2900	2880	2004
623	20240619	104500	401013005	2885	2885	2885	2885	1000
624	20240619	104400	398128005	2885	2885	2900	2885	2174
625	20240619	104300	391855970	2885	2890	2890	2885	647
626	20240619	104200	389989120	2885	2885	2885	2885	0
627	20240619	104100	389989120	2885	2885	2885	2885	167
628	20240619	104000	389507325	2885	2900	2900	2885	362
629	20240619	103900	388462910	2885	2900	2900	2885	417
630	20240619	103800	387259760	2885	2890	2890	2885	1558
631	20240619	103700	382763485	2900	2900	2900	2900	0
632	20240619	103600	382763485	2900	2900	2900	2900	3
633	20240619	103500	382754785	2900	2900	2900	2900	30
634	20240619	103400	382667785	2900	2900	2900	2900	0
635	20240619	103300	382667785	2900	2900	2900	2900	3
636	20240619	103200	382659085	2905	2900	2905	2895	38
637	20240619	103100	382548885	2900	2900	2900	2900	138
638	20240619	103000	382148685	2900	2890	2900	2880	3561
639	20240619	102900	371879230	2890	2900	2900	2890	5811
640	20240619	102800	355077275	2910	2910	2910	2910	11
641	20240619	102700	355045265	2900	2910	2910	2900	219
642	20240619	102600	354410065	2905	2900	2905	2900	148
643	20240619	102500	353980575	2915	2915	2915	2915	10
644	20240619	102400	353951425	2915	2915	2915	2900	657
645	20240619	102300	352046035	2910	2910	2910	2910	30
646	20240619	102200	351958735	2915	2910	2915	2910	2
647	20240619	102100	351952910	2920	2920	2920	2920	0
648	20240619	102000	351952910	2920	2920	2920	2920	0
649	20240619	101900	351952910	2920	2915	2920	2915	301
650	20240619	101800	351075045	2920	2920	2920	2920	0
651	20240619	101700	351075045	2920	2900	2920	2900	34
652	20240619	101600	350976315	2900	2915	2920	2900	584
653	20240619	101500	349281940	2920	2920	2920	2920	0
654	20240619	101400	349281940	2920	2915	2920	2915	30
655	20240619	101300	349194465	2920	2900	2920	2900	694
656	20240619	101200	347181665	2905	2905	2905	2905	103
657	20240619	101100	346882450	2920	2915	2920	2915	10
658	20240619	101000	346853295	2920	2920	2920	2920	0
659	20240619	100900	346853295	2920	2915	2920	2915	657
660	20240619	100800	344934900	2920	2920	2920	2920	5
661	20240619	100700	344920300	2915	2910	2915	2910	453
662	20240619	100600	343600555	2910	2910	2910	2910	24
663	20240619	100500	343530715	2900	2900	2900	2900	174
664	20240619	100400	343026115	2900	2895	2900	2895	50
665	20240619	100300	342881270	2890	2895	2895	2890	2335
666	20240619	100200	336132805	2895	2895	2895	2895	0
667	20240619	100100	336132805	2895	2895	2895	2895	4
668	20240619	100000	336121225	2895	2895	2895	2895	33
669	20240619	095900	336025690	2895	2895	2895	2890	415
670	20240619	095800	334825265	2895	2895	2895	2895	26
671	20240619	095700	334749995	2895	2895	2895	2895	279
672	20240619	095600	333942290	2895	2895	2895	2890	250
673	20240619	095500	333218905	2895	2895	2895	2895	25
674	20240619	095400	333146530	2895	2890	2895	2890	10
675	20240619	095300	333117620	2895	2890	2895	2885	1306
676	20240619	095200	329349430	2885	2885	2885	2885	0
677	20240619	095100	329349430	2885	2895	2895	2885	335
678	20240619	095000	328382395	2895	2895	2895	2895	10
679	20240619	094900	328353445	2895	2890	2895	2890	112
680	20240619	094800	328029415	2890	2890	2890	2890	50
681	20240619	094700	327884915	2890	2890	2890	2890	1
682	20240619	094600	327882025	2890	2885	2890	2885	290
683	20240619	094500	327045340	2885	2885	2890	2885	598
684	20240619	094400	325320055	2885	2880	2885	2880	840
685	20240619	094300	322899520	2885	2885	2885	2885	2436
686	20240619	094200	315871660	2885	2895	2895	2885	2549
687	20240619	094100	308517035	2890	2890	2890	2890	129
688	20240619	094000	308144225	2895	2900	2900	2895	211
689	20240619	093900	307533370	2900	2890	2900	2890	33
690	20240619	093800	307437680	2890	2890	2890	2890	112
691	20240619	093700	307114000	2900	2900	2900	2900	45
692	20240619	093600	306983500	2900	2895	2900	2890	478
693	20240619	093500	305601450	2895	2900	2900	2895	262
694	20240619	093400	304842100	2900	2900	2900	2900	12
695	20240619	093300	304807300	2900	2890	2900	2890	37
696	20240619	093200	304700330	2900	2895	2900	2895	129
697	20240619	093100	304326860	2885	2895	2895	2885	105
698	20240619	093000	304023810	2885	2895	2895	2885	797
699	20240619	092900	301721895	2900	2900	2900	2895	250
700	20240619	092800	300997360	2900	2885	2900	2885	3397
701	20240619	092700	291196985	2885	2895	2900	2885	5072
702	20240619	092600	276541140	2895	2905	2905	2895	342
703	20240619	092500	275550950	2920	2920	2920	2915	47
704	20240619	092400	275413715	2915	2895	2915	2890	7623
705	20240619	092300	253282730	2895	2900	2900	2895	8081
706	20240619	092200	229847840	2900	2900	2900	2895	104
707	20240619	092100	229546245	2900	2900	2900	2900	1461
708	20240619	092000	225309345	2900	2890	2900	2890	3007
709	20240619	091900	216592410	2895	2895	2900	2895	360
710	20240619	091800	215550195	2890	2890	2895	2890	850
711	20240619	091700	213093665	2895	2895	2895	2890	1004
712	20240619	091600	210191980	2890	2895	2895	2890	103
713	20240619	091500	209894295	2895	2895	2895	2890	1385
714	20240619	091400	205890860	2895	2900	2900	2890	4051
715	20240619	091300	194179375	2900	2895	2900	2890	716
716	20240619	091200	192108015	2900	2900	2900	2900	1132
717	20240619	091100	188825215	2890	2890	2900	2890	1473
718	20240619	091000	184567450	2885	2910	2910	2880	18662
719	20240619	090900	130510245	2925	2910	2925	2910	606
720	20240619	090800	128746770	2925	2925	2925	2925	2
721	20240619	090700	128740920	2910	2925	2925	2910	595
722	20240619	090600	127009440	2910	2910	2910	2910	1344
723	20240619	090500	123098400	2910	2910	2910	2910	1091
724	20240619	090400	119923590	2925	2910	2925	2910	46
725	20240619	090300	119789510	2920	2900	2925	2895	2097
726	20240619	090200	113680415	2905	2930	2940	2905	8677
727	20240619	090100	88447195	2910	2905	2915	2890	13195
728	20240619	090000	50178880	2915	2940	2940	2905	16828