KissMeData/391710/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	203100	783866965	2975	2975	2975	2975	10946
3	20240614	203000	783866965	2975	2975	2975	2975	0
4	20240614	202900	783866965	2975	2975	2975	2975	0
5	20240614	202800	783866965	2975	2975	2975	2975	0
6	20240614	202700	783866965	2975	2975	2975	2975	0
7	20240614	202600	783866965	2975	2975	2975	2975	0
8	20240614	202500	783866965	2975	2975	2975	2975	0
9	20240614	202400	783866965	2975	2975	2975	2975	0
10	20240614	202300	783866965	2975	2975	2975	2975	0
11	20240614	202200	783866965	2975	2975	2975	2975	0
12	20240614	202100	783866965	2975	2975	2975	2975	0
13	20240614	202000	783866965	2975	2975	2975	2975	0
14	20240614	201900	783866965	2975	2975	2975	2975	0
15	20240614	201800	783866965	2975	2975	2975	2975	0
16	20240614	201700	783866965	2975	2975	2975	2975	0
17	20240614	201600	783866965	2975	2975	2975	2975	0
18	20240614	201500	783866965	2975	2975	2975	2975	0
19	20240614	201400	783866965	2975	2975	2975	2975	0
20	20240614	201300	783866965	2975	2975	2975	2975	0
21	20240614	201200	783866965	2975	2975	2975	2975	0
22	20240614	201100	783866965	2975	2975	2975	2975	0
23	20240614	201000	783866965	2975	2975	2975	2975	0
24	20240614	200900	783866965	2975	2975	2975	2975	0
25	20240614	200800	783866965	2975	2975	2975	2975	0
26	20240614	200700	783866965	2975	2975	2975	2975	0
27	20240614	200600	783866965	2975	2975	2975	2975	0
28	20240614	200500	783866965	2975	2975	2975	2975	0
29	20240614	200400	783866965	2975	2975	2975	2975	0
30	20240614	200300	783866965	2975	2975	2975	2975	0
31	20240614	200200	783866965	2975	2975	2975	2975	0
32	20240614	200100	783866965	2975	2975	2975	2975	10946
33	20240614	200000	783866965	2975	2975	2975	2975	0
34	20240614	195900	783866965	2975	2975	2975	2975	0
35	20240614	195800	783866965	2975	2975	2975	2975	0
36	20240614	195700	783866965	2975	2975	2975	2975	0
37	20240614	195600	783866965	2975	2975	2975	2975	0
38	20240614	195500	783866965	2975	2975	2975	2975	0
39	20240614	195400	783866965	2975	2975	2975	2975	0
40	20240614	195300	783866965	2975	2975	2975	2975	0
41	20240614	195200	783866965	2975	2975	2975	2975	0
42	20240614	195100	783866965	2975	2975	2975	2975	0
43	20240614	195000	783866965	2975	2975	2975	2975	0
44	20240614	194900	783866965	2975	2975	2975	2975	0
45	20240614	194800	783866965	2975	2975	2975	2975	0
46	20240614	194700	783866965	2975	2975	2975	2975	0
47	20240614	194600	783866965	2975	2975	2975	2975	0
48	20240614	194500	783866965	2975	2975	2975	2975	0
49	20240614	194400	783866965	2975	2975	2975	2975	0
50	20240614	194300	783866965	2975	2975	2975	2975	0
51	20240614	194200	783866965	2975	2975	2975	2975	0
52	20240614	194100	783866965	2975	2975	2975	2975	0
53	20240614	194000	783866965	2975	2975	2975	2975	0
54	20240614	193900	783866965	2975	2975	2975	2975	0
55	20240614	193800	783866965	2975	2975	2975	2975	0
56	20240614	193700	783866965	2975	2975	2975	2975	0
57	20240614	193600	783866965	2975	2975	2975	2975	0
58	20240614	193500	783866965	2975	2975	2975	2975	0
59	20240614	193400	783866965	2975	2975	2975	2975	0
60	20240614	193300	783866965	2975	2975	2975	2975	0
61	20240614	193200	783866965	2975	2975	2975	2975	0
62	20240614	193100	783866965	2975	2975	2975	2975	10946
63	20240614	193000	783866965	2975	2975	2975	2975	0
64	20240614	192900	783866965	2975	2975	2975	2975	0
65	20240614	192800	783866965	2975	2975	2975	2975	0
66	20240614	192700	783866965	2975	2975	2975	2975	0
67	20240614	192600	783866965	2975	2975	2975	2975	0
68	20240614	192500	783866965	2975	2975	2975	2975	0
69	20240614	192400	783866965	2975	2975	2975	2975	0
70	20240614	192300	783866965	2975	2975	2975	2975	0
71	20240614	192200	783866965	2975	2975	2975	2975	0
72	20240614	192100	783866965	2975	2975	2975	2975	0
73	20240614	192000	783866965	2975	2975	2975	2975	0
74	20240614	191900	783866965	2975	2975	2975	2975	0
75	20240614	191800	783866965	2975	2975	2975	2975	0
76	20240614	191700	783866965	2975	2975	2975	2975	0
77	20240614	191600	783866965	2975	2975	2975	2975	0
78	20240614	191500	783866965	2975	2975	2975	2975	0
79	20240614	191400	783866965	2975	2975	2975	2975	0
80	20240614	191300	783866965	2975	2975	2975	2975	0
81	20240614	191200	783866965	2975	2975	2975	2975	0
82	20240614	191100	783866965	2975	2975	2975	2975	0
83	20240614	191000	783866965	2975	2975	2975	2975	0
84	20240614	190900	783866965	2975	2975	2975	2975	0
85	20240614	190800	783866965	2975	2975	2975	2975	0
86	20240614	190700	783866965	2975	2975	2975	2975	0
87	20240614	190600	783866965	2975	2975	2975	2975	0
88	20240614	190500	783866965	2975	2975	2975	2975	0
89	20240614	190400	783866965	2975	2975	2975	2975	0
90	20240614	190300	783866965	2975	2975	2975	2975	0
91	20240614	190200	783866965	2975	2975	2975	2975	0
92	20240614	190100	783866965	2975	2975	2975	2975	10946
93	20240614	190000	783866965	2975	2975	2975	2975	0
94	20240614	185900	783866965	2975	2975	2975	2975	0
95	20240614	185800	783866965	2975	2975	2975	2975	0
96	20240614	185700	783866965	2975	2975	2975	2975	0
97	20240614	185600	783866965	2975	2975	2975	2975	0
98	20240614	185500	783866965	2975	2975	2975	2975	0
99	20240614	185400	783866965	2975	2975	2975	2975	0
100	20240614	185300	783866965	2975	2975	2975	2975	0
101	20240614	185200	783866965	2975	2975	2975	2975	0
102	20240614	185100	783866965	2975	2975	2975	2975	0
103	20240614	185000	783866965	2975	2975	2975	2975	0
104	20240614	184900	783866965	2975	2975	2975	2975	0
105	20240614	184800	783866965	2975	2975	2975	2975	0
106	20240614	184700	783866965	2975	2975	2975	2975	0
107	20240614	184600	783866965	2975	2975	2975	2975	0
108	20240614	184500	783866965	2975	2975	2975	2975	0
109	20240614	184400	783866965	2975	2975	2975	2975	0
110	20240614	184300	783866965	2975	2975	2975	2975	0
111	20240614	184200	783866965	2975	2975	2975	2975	0
112	20240614	184100	783866965	2975	2975	2975	2975	0
113	20240614	184000	783866965	2975	2975	2975	2975	0
114	20240614	183900	783866965	2975	2975	2975	2975	0
115	20240614	183800	783866965	2975	2975	2975	2975	0
116	20240614	183700	783866965	2975	2975	2975	2975	0
117	20240614	183600	783866965	2975	2975	2975	2975	0
118	20240614	183500	783866965	2975	2975	2975	2975	0
119	20240614	183400	783866965	2975	2975	2975	2975	0
120	20240614	183300	783866965	2975	2975	2975	2975	0
121	20240614	183200	783866965	2975	2975	2975	2975	0
122	20240614	183100	783866965	2975	2975	2975	2975	10946
123	20240614	183000	783866965	2975	2975	2975	2975	0
124	20240614	182900	783866965	2975	2975	2975	2975	0
125	20240614	182800	783866965	2975	2975	2975	2975	0
126	20240614	182700	783866965	2975	2975	2975	2975	0
127	20240614	182600	783866965	2975	2975	2975	2975	0
128	20240614	182500	783866965	2975	2975	2975	2975	0
129	20240614	182400	783866965	2975	2975	2975	2975	0
130	20240614	182300	783866965	2975	2975	2975	2975	0
131	20240614	182200	783866965	2975	2975	2975	2975	0
132	20240614	182100	783866965	2975	2975	2975	2975	0
133	20240614	182000	783866965	2975	2975	2975	2975	0
134	20240614	181900	783866965	2975	2975	2975	2975	0
135	20240614	181800	783866965	2975	2975	2975	2975	0
136	20240614	181700	783866965	2975	2975	2975	2975	0
137	20240614	181600	783866965	2975	2975	2975	2975	0
138	20240614	181500	783866965	2975	2975	2975	2975	0
139	20240614	181400	783866965	2975	2975	2975	2975	0
140	20240614	181300	783866965	2975	2975	2975	2975	0
141	20240614	181200	783866965	2975	2975	2975	2975	0
142	20240614	181100	783866965	2975	2975	2975	2975	0
143	20240614	181000	783866965	2975	2975	2975	2975	0
144	20240614	180900	783866965	2975	2975	2975	2975	0
145	20240614	180800	783866965	2975	2975	2975	2975	0
146	20240614	180700	783866965	2975	2975	2975	2975	0
147	20240614	180600	783866965	2975	2975	2975	2975	0
148	20240614	180500	783866965	2975	2975	2975	2975	0
149	20240614	180400	783866965	2975	2975	2975	2975	0
150	20240614	180300	783866965	2975	2975	2975	2975	0
151	20240614	180200	783866965	2975	2975	2975	2975	0
152	20240614	180100	783866965	2975	2975	2975	2975	10946
153	20240614	180000	783866965	2975	2975	2975	2975	0
154	20240614	175900	783866965	2975	2975	2975	2975	0
155	20240614	175800	783866965	2975	2975	2975	2975	0
156	20240614	175700	783866965	2975	2975	2975	2975	0
157	20240614	175600	783866965	2975	2975	2975	2975	0
158	20240614	175500	783866965	2975	2975	2975	2975	0
159	20240614	175400	783866965	2975	2975	2975	2975	0
160	20240614	175300	783866965	2975	2975	2975	2975	0
161	20240614	175200	783866965	2975	2975	2975	2975	0
162	20240614	175100	783866965	2975	2975	2975	2975	0
163	20240614	175000	783866965	2975	2975	2975	2975	0
164	20240614	174900	783866965	2975	2975	2975	2975	0
165	20240614	174800	783866965	2975	2975	2975	2975	0
166	20240614	174700	783866965	2975	2975	2975	2975	0
167	20240614	174600	783866965	2975	2975	2975	2975	0
168	20240614	174500	783866965	2975	2975	2975	2975	0
169	20240614	174400	783866965	2975	2975	2975	2975	0
170	20240614	174300	783866965	2975	2975	2975	2975	0
171	20240614	174200	783866965	2975	2975	2975	2975	0
172	20240614	174100	783866965	2975	2975	2975	2975	0
173	20240614	174000	783866965	2975	2975	2975	2975	0
174	20240614	173900	783866965	2975	2975	2975	2975	0
175	20240614	173800	783866965	2975	2975	2975	2975	0
176	20240614	173700	783866965	2975	2975	2975	2975	0
177	20240614	173600	783866965	2975	2975	2975	2975	0
178	20240614	173500	783866965	2975	2975	2975	2975	0
179	20240614	173400	783866965	2975	2975	2975	2975	0
180	20240614	173300	783866965	2975	2975	2975	2975	0
181	20240614	173200	783866965	2975	2975	2975	2975	0
182	20240614	173100	783866965	2975	2975	2975	2975	10946
183	20240614	173000	783866965	2975	2975	2975	2975	0
184	20240614	172900	783866965	2975	2975	2975	2975	0
185	20240614	172800	783866965	2975	2975	2975	2975	0
186	20240614	172700	783866965	2975	2975	2975	2975	0
187	20240614	172600	783866965	2975	2975	2975	2975	0
188	20240614	172500	783866965	2975	2975	2975	2975	0
189	20240614	172400	783866965	2975	2975	2975	2975	0
190	20240614	172300	783866965	2975	2975	2975	2975	0
191	20240614	172200	783866965	2975	2975	2975	2975	0
192	20240614	172100	783866965	2975	2975	2975	2975	0
193	20240614	172000	783866965	2975	2975	2975	2975	0
194	20240614	171900	783866965	2975	2975	2975	2975	0
195	20240614	171800	783866965	2975	2975	2975	2975	0
196	20240614	171700	783866965	2975	2975	2975	2975	0
197	20240614	171600	783866965	2975	2975	2975	2975	0
198	20240614	171500	783866965	2975	2975	2975	2975	0
199	20240614	171400	783866965	2975	2975	2975	2975	0
200	20240614	171300	783866965	2975	2975	2975	2975	0
201	20240614	171200	783866965	2975	2975	2975	2975	0
202	20240614	171100	783866965	2975	2975	2975	2975	0
203	20240614	171000	783866965	2975	2975	2975	2975	0
204	20240614	170900	783866965	2975	2975	2975	2975	0
205	20240614	170800	783866965	2975	2975	2975	2975	0
206	20240614	170700	783866965	2975	2975	2975	2975	0
207	20240614	170600	783866965	2975	2975	2975	2975	0
208	20240614	170500	783866965	2975	2975	2975	2975	0
209	20240614	170400	783866965	2975	2975	2975	2975	0
210	20240614	170300	783866965	2975	2975	2975	2975	0
211	20240614	170200	783866965	2975	2975	2975	2975	0
212	20240614	170100	783866965	2975	2975	2975	2975	10946
213	20240614	170000	783866965	2975	2975	2975	2975	0
214	20240614	165900	783866965	2975	2975	2975	2975	0
215	20240614	165800	783866965	2975	2975	2975	2975	0
216	20240614	165700	783866965	2975	2975	2975	2975	0
217	20240614	165600	783866965	2975	2975	2975	2975	0
218	20240614	165500	783866965	2975	2975	2975	2975	0
219	20240614	165400	783866965	2975	2975	2975	2975	0
220	20240614	165300	783866965	2975	2975	2975	2975	0
221	20240614	165200	783866965	2975	2975	2975	2975	0
222	20240614	165100	783866965	2975	2975	2975	2975	0
223	20240614	165000	783866965	2975	2975	2975	2975	0
224	20240614	164900	783866965	2975	2975	2975	2975	0
225	20240614	164800	783866965	2975	2975	2975	2975	0
226	20240614	164700	783866965	2975	2975	2975	2975	0
227	20240614	164600	783866965	2975	2975	2975	2975	0
228	20240614	164500	783866965	2975	2975	2975	2975	0
229	20240614	164400	783866965	2975	2975	2975	2975	0
230	20240614	164300	783866965	2975	2975	2975	2975	0
231	20240614	164200	783866965	2975	2975	2975	2975	0
232	20240614	164100	783866965	2975	2975	2975	2975	0
233	20240614	164000	783866965	2975	2975	2975	2975	0
234	20240614	163900	783866965	2975	2975	2975	2975	0
235	20240614	163800	783866965	2975	2975	2975	2975	0
236	20240614	163700	783866965	2975	2975	2975	2975	0
237	20240614	163600	783866965	2975	2975	2975	2975	0
238	20240614	163500	783866965	2975	2975	2975	2975	0
239	20240614	163400	783866965	2975	2975	2975	2975	0
240	20240614	163300	783866965	2975	2975	2975	2975	0
241	20240614	163200	783866965	2975	2975	2975	2975	0
242	20240614	163100	783866965	2975	2975	2975	2975	10946
243	20240614	163000	783866965	2975	2975	2975	2975	0
244	20240614	162900	783866965	2975	2975	2975	2975	0
245	20240614	162800	783866965	2975	2975	2975	2975	0
246	20240614	162700	783866965	2975	2975	2975	2975	0
247	20240614	162600	783866965	2975	2975	2975	2975	0
248	20240614	162500	783866965	2975	2975	2975	2975	0
249	20240614	162400	783866965	2975	2975	2975	2975	0
250	20240614	162300	783866965	2975	2975	2975	2975	0
251	20240614	162200	783866965	2975	2975	2975	2975	0
252	20240614	162100	783866965	2975	2975	2975	2975	0
253	20240614	162000	783866965	2975	2975	2975	2975	0
254	20240614	161900	783866965	2975	2975	2975	2975	0
255	20240614	161800	783866965	2975	2975	2975	2975	0
256	20240614	161700	783866965	2975	2975	2975	2975	0
257	20240614	161600	783866965	2975	2975	2975	2975	0
258	20240614	161500	783866965	2975	2975	2975	2975	0
259	20240614	161400	783866965	2975	2975	2975	2975	0
260	20240614	161300	783866965	2975	2975	2975	2975	0
261	20240614	161200	783866965	2975	2975	2975	2975	0
262	20240614	161100	783866965	2975	2975	2975	2975	0
263	20240614	161000	783866965	2975	2975	2975	2975	0
264	20240614	160900	783866965	2975	2975	2975	2975	0
265	20240614	160800	783866965	2975	2975	2975	2975	0
266	20240614	160700	783866965	2975	2975	2975	2975	0
267	20240614	160600	783866965	2975	2975	2975	2975	0
268	20240614	160500	783866965	2975	2975	2975	2975	0
269	20240614	160400	783866965	2975	2975	2975	2975	0
270	20240614	160300	783866965	2975	2975	2975	2975	0
271	20240614	160200	783866965	2975	2975	2975	2975	0
272	20240614	160100	783866965	2975	2975	2975	2975	10946
273	20240614	160000	783866965	2975	2975	2975	2975	0
274	20240614	155900	783866965	2975	2975	2975	2975	0
275	20240614	155800	783866965	2975	2975	2975	2975	0
276	20240614	155700	783866965	2975	2975	2975	2975	0
277	20240614	155600	783866965	2975	2975	2975	2975	0
278	20240614	155500	783866965	2975	2975	2975	2975	0
279	20240614	155400	783866965	2975	2975	2975	2975	0
280	20240614	155300	783866965	2975	2975	2975	2975	0
281	20240614	155200	783866965	2975	2975	2975	2975	0
282	20240614	155100	783866965	2975	2975	2975	2975	0
283	20240614	155000	783866965	2975	2975	2975	2975	0
284	20240614	154900	783866965	2975	2975	2975	2975	0
285	20240614	154800	783866965	2975	2975	2975	2975	0
286	20240614	154700	783866965	2975	2975	2975	2975	0
287	20240614	154600	783866965	2975	2975	2975	2975	0
288	20240614	154500	783866965	2975	2975	2975	2975	0
289	20240614	154400	783866965	2975	2975	2975	2975	0
290	20240614	154300	783866965	2975	2975	2975	2975	0
291	20240614	154200	783866965	2975	2975	2975	2975	0
292	20240614	154100	783866965	2975	2975	2975	2975	0
293	20240614	154000	783866965	2975	2975	2975	2975	0
294	20240614	153900	783866965	2975	2975	2975	2975	0
295	20240614	153800	783866965	2975	2975	2975	2975	0
296	20240614	153700	783866965	2975	2975	2975	2975	0
297	20240614	153600	783866965	2975	2975	2975	2975	0
298	20240614	153500	783866965	2975	2975	2975	2975	0
299	20240614	153400	783866965	2975	2975	2975	2975	0
300	20240614	153300	783866965	2975	2975	2975	2975	0
301	20240614	153200	783866965	2975	2975	2975	2975	0
302	20240614	153100	783866965	2975	2975	2975	2975	10946
303	20240614	153000	783866965	2975	2975	2975	2975	10946
304	20240614	152900	751302615	2980	2980	2980	2980	0
305	20240614	152800	751302615	2980	2980	2980	2980	0
306	20240614	152700	751302615	2980	2980	2980	2980	0
307	20240614	152600	751302615	2980	2980	2980	2980	0
308	20240614	152500	751302615	2980	2980	2980	2980	0
309	20240614	152400	751302615	2980	2980	2980	2980	0
310	20240614	152300	751302615	2980	2980	2980	2980	0
311	20240614	152200	751302615	2980	2980	2980	2980	0
312	20240614	152100	751302615	2980	2980	2980	2980	0
313	20240614	152000	751302615	2980	2980	2980	2980	0
314	20240614	151900	751302615	2980	2990	2990	2980	666
315	20240614	151800	749315480	2985	2990	2990	2985	510
316	20240614	151700	747793080	2990	2990	2990	2980	314
317	20240614	151600	746855900	2995	2985	2995	2975	450
318	20240614	151500	745514700	2990	2985	2995	2980	4140
319	20240614	151400	733157875	2985	2985	2985	2980	621
320	20240614	151300	731304240	2985	2985	2985	2980	1784
321	20240614	151200	725986785	2980	2990	2990	2980	1640
322	20240614	151100	721098740	2985	2985	2990	2985	1605
323	20240614	151000	716307260	2990	2990	2990	2990	123
324	20240614	150900	715939490	2990	2990	2990	2985	1194
325	20240614	150800	712370950	2995	2995	2995	2990	230
326	20240614	150700	711682190	2995	2995	2995	2990	377
327	20240614	150600	710553840	2995	2985	2995	2985	367
328	20240614	150500	709455975	2990	2990	2990	2990	324
329	20240614	150400	708487215	2985	2985	2990	2985	225
330	20240614	150300	707815030	2990	2990	2990	2990	333
331	20240614	150200	706819360	2995	2985	2995	2985	933
332	20240614	150100	704030975	2990	2995	2995	2990	282
333	20240614	150000	703186685	2990	2995	2995	2990	606
334	20240614	145900	701371815	2995	2985	2995	2985	931
335	20240614	145800	698592060	2985	2985	3000	2980	1617
336	20240614	145700	693766550	2980	2995	3000	2980	1230
337	20240614	145600	690096605	2995	2995	3000	2995	628
338	20240614	145500	688215740	2980	2995	3000	2980	1133
339	20240614	145400	684832855	2985	2990	3000	2985	1012
340	20240614	145300	681811385	2990	2990	2990	2990	345
341	20240614	145200	680779835	3000	2995	3000	2990	411
342	20240614	145100	679549050	2990	2990	3000	2990	213
343	20240614	145000	678911290	2985	2995	3000	2985	364
344	20240614	144900	677821455	2995	2995	2995	2995	118
345	20240614	144800	677468045	2995	3000	3000	2995	228
346	20240614	144700	676784630	3000	3000	3000	3000	179
347	20240614	144600	676247630	3000	3000	3000	3000	222
348	20240614	144500	675581630	3000	3000	3000	3000	221
349	20240614	144400	674918630	3000	3000	3000	3000	223
350	20240614	144300	674249630	3000	3000	3000	3000	111
351	20240614	144200	673916630	3000	3000	3000	2995	989
352	20240614	144100	670949640	3000	3000	3000	3000	147
353	20240614	144000	670508640	3000	3000	3000	2990	212
354	20240614	143900	669873625	3000	2995	3000	2995	119
355	20240614	143800	669516660	2995	2995	2995	2995	227
356	20240614	143700	668836795	2995	2990	2995	2990	384
357	20240614	143600	667688075	2995	2995	2995	2995	490
358	20240614	143500	666220525	2990	2990	2990	2990	400
359	20240614	143400	665024525	2990	2995	2995	2990	221
360	20240614	143300	664363185	2995	2995	2995	2985	569
361	20240614	143200	662660300	2995	2995	2995	2995	833
362	20240614	143100	660165465	2995	2995	2995	2995	86
363	20240614	143000	659907895	2980	2980	2995	2975	1127
364	20240614	142900	656554365	2975	2990	2990	2975	3817
365	20240614	142800	645176675	2995	2995	2995	2995	223
366	20240614	142700	644508790	2995	2995	2995	2995	111
367	20240614	142600	644176345	2995	2995	2995	2995	222
368	20240614	142500	643511455	2995	2995	2995	2995	111
369	20240614	142400	643179010	2995	2995	2995	2995	222
370	20240614	142300	642514120	2995	2995	2995	2995	224
371	20240614	142200	641843240	2995	2990	2995	2990	326
372	20240614	142100	640868450	2995	2995	2995	2995	227
373	20240614	142000	640188585	2995	2995	2995	2995	427
374	20240614	141900	638909720	2995	2995	2995	2995	100
375	20240614	141800	638610220	2995	2990	2995	2990	322
376	20240614	141700	637645835	2985	2995	2995	2985	234
377	20240614	141600	636945355	2985	2995	2995	2985	181
378	20240614	141500	636403740	2995	2995	2995	2995	111
379	20240614	141400	636071295	2990	2995	2995	2990	239
380	20240614	141300	635355575	2995	2995	2995	2995	111
381	20240614	141200	635023130	2995	2990	2995	2990	405
382	20240614	141100	633811625	2990	2990	2990	2990	111
383	20240614	141000	633479735	2990	2990	2990	2990	333
384	20240614	140900	632484065	2990	2990	2990	2990	108
385	20240614	140800	632161145	2990	2985	2990	2985	222
386	20240614	140700	631497920	2985	2985	2985	2985	141
387	20240614	140600	631077035	2990	2995	2995	2990	380
388	20240614	140500	629940280	2995	2990	2995	2990	2909
389	20240614	140400	621241815	2990	2985	2990	2985	822
390	20240614	140300	618787295	2985	2990	2990	2985	264
391	20240614	140200	617998145	2990	2990	2990	2990	116
392	20240614	140100	617651305	2990	2990	2990	2985	225
393	20240614	140000	616978560	2990	2995	2995	2990	137
394	20240614	135900	616568375	2995	2995	2995	2995	223
395	20240614	135800	615900490	2990	2990	2990	2990	332
396	20240614	135700	614907810	2990	2990	2990	2990	222
397	20240614	135600	614244030	2990	2990	2990	2990	112
398	20240614	135500	613909150	2990	2990	2990	2990	222
399	20240614	135400	613245370	2990	2985	2990	2985	402
400	20240614	135300	612043490	2990	2990	2990	2980	133
401	20240614	135200	611645975	2985	2985	2985	2985	352
402	20240614	135100	610595255	2985	2985	2985	2985	233
403	20240614	135000	609899750	2985	2985	2985	2985	241
404	20240614	134900	609180365	2985	2985	2985	2985	222
405	20240614	134800	608517695	2980	2985	2985	2980	161
406	20240614	134700	608037360	2985	2990	2990	2985	440
407	20240614	134600	606723405	2990	2990	2995	2990	333
408	20240614	134500	605727180	2990	2995	2995	2990	265
409	20240614	134400	604934275	2995	2995	2995	2995	222
410	20240614	134300	604269385	2990	2990	2990	2990	121
411	20240614	134200	603907595	2990	2985	2990	2985	886
412	20240614	134100	601262325	2985	2990	2990	2980	3413
413	20240614	134000	591085535	2990	2995	2995	2990	1256
414	20240614	133900	587328045	2995	3000	3000	2995	4116
415	20240614	133800	574994005	3000	3000	3000	3000	718
416	20240614	133700	572840005	3000	3005	3005	3000	907
417	20240614	133600	570118450	3005	3005	3005	3005	111
418	20240614	133500	569784895	3005	3005	3005	3005	500
419	20240614	133400	568282395	3010	3010	3010	3010	251
420	20240614	133300	567526885	3010	3010	3010	3010	222
421	20240614	133200	566858665	3010	3010	3010	3010	229
422	20240614	133100	566169375	3010	3005	3010	3005	1304
423	20240614	133000	562244890	3005	3010	3010	3005	232
424	20240614	132900	561546675	3010	3010	3010	3010	223
425	20240614	132800	560875445	3005	3005	3005	3000	285
426	20240614	132700	560019850	3010	3005	3010	3005	328
427	20240614	132600	559033100	3005	3005	3005	3005	50
428	20240614	132500	558882850	3005	3005	3005	3005	209
429	20240614	132400	558254805	3005	3005	3005	3005	143
430	20240614	132300	557825090	3005	3005	3005	3005	223
431	20240614	132200	557154975	3005	3005	3005	3005	227
432	20240614	132100	556472840	3000	3005	3005	3000	802
433	20240614	132000	554066285	3000	3005	3005	3000	432
434	20240614	131900	552769570	3005	3005	3005	3005	1373
435	20240614	131800	548643705	3005	3005	3005	3005	1463
436	20240614	131700	544247390	3000	3000	3000	3000	0
437	20240614	131600	544247390	3000	3005	3005	3000	1644
438	20240614	131500	539312170	3005	3005	3005	3005	242
439	20240614	131400	538584960	3005	3005	3005	3005	318
440	20240614	131300	537629370	3000	3000	3000	3000	5
441	20240614	131200	537614370	3000	3000	3000	3000	272
442	20240614	131100	536798370	3000	3000	3000	3000	728
443	20240614	131000	534614370	3005	3005	3005	3005	344
444	20240614	130900	533580650	3000	3000	3005	3000	928
445	20240614	130800	530794515	3005	3005	3005	3005	223
446	20240614	130700	530124400	3000	3005	3005	3000	164
447	20240614	130600	529631630	3005	3005	3005	3005	222
448	20240614	130500	528964520	3005	3000	3005	3000	222
449	20240614	130400	528297645	2995	3000	3000	2995	998
450	20240614	130300	525306140	3000	3005	3005	3000	325
451	20240614	130200	524329520	3000	3000	3000	3000	10
452	20240614	130100	524299520	2990	3005	3005	2990	1361
453	20240614	130000	520226305	3005	3005	3005	3005	322
454	20240614	125900	519258695	3005	3005	3005	3005	112
455	20240614	125800	518922135	2990	3005	3005	2990	416
456	20240614	125700	517675075	3000	2995	3005	2995	160
457	20240614	125600	517195225	3000	3005	3005	3000	1205
458	20240614	125500	513579115	3005	3005	3005	3005	113
459	20240614	125400	513239550	3005	3005	3005	3000	607
460	20240614	125300	511415610	3005	3005	3005	3005	180
461	20240614	125200	510874710	3005	3000	3005	3000	745
462	20240614	125100	508639150	3000	3000	3000	3000	111
463	20240614	125000	508306150	3000	3005	3005	3000	318
464	20240614	124900	507351290	3000	3000	3005	3000	825
465	20240614	124800	504876125	3000	3005	3005	3000	1410
466	20240614	124700	500641125	3005	3000	3005	3000	114
467	20240614	124600	500299120	3005	3005	3005	3000	1052
468	20240614	124500	497138405	3005	3000	3005	2995	122
469	20240614	124400	496772450	3000	3000	3005	2995	675
470	20240614	124300	494749650	3000	3000	3000	3000	111
471	20240614	124200	494416650	3000	3000	3000	3000	225
472	20240614	124100	493741650	3000	3000	3000	3000	111
473	20240614	124000	493408650	3000	3000	3000	3000	752
474	20240614	123900	491152650	3000	3000	3000	3000	111
475	20240614	123800	490819650	3000	3000	3000	3000	222
476	20240614	123700	490153650	3000	3000	3000	3000	111
477	20240614	123600	489820650	3000	3000	3000	3000	226
478	20240614	123500	489142650	2995	2995	3000	2995	156
479	20240614	123400	488674875	3000	2995	3000	2995	222
480	20240614	123300	488008915	2995	3000	3000	2995	180
481	20240614	123200	487469260	3000	3000	3000	3000	222
482	20240614	123100	486803260	3000	3000	3000	3000	223
483	20240614	123000	486134260	3000	3000	3000	3000	111
484	20240614	122900	485801260	2995	3000	3000	2995	780
485	20240614	122800	483464035	3000	3000	3000	3000	134
486	20240614	122700	483062035	3000	3000	3000	3000	263
487	20240614	122600	482273035	2995	3000	3000	2995	124
488	20240614	122500	481901040	2995	2995	2995	2995	257
489	20240614	122400	481131325	2995	3000	3000	2995	157
490	20240614	122300	480660555	2995	2995	2995	2995	500
491	20240614	122200	479163055	3000	3000	3000	3000	203
492	20240614	122100	478554055	3005	3000	3005	3000	326
493	20240614	122000	477574705	3000	3000	3000	3000	731
494	20240614	121900	475381705	3000	2990	3000	2985	274
495	20240614	121800	474562460	2990	2990	2990	2990	1060
496	20240614	121700	471393060	2995	3000	3000	2995	621
497	20240614	121600	469531895	3000	3000	3000	2995	633
498	20240614	121500	467635300	3000	3000	3000	3000	372
499	20240614	121400	466519300	3000	3000	3000	3000	320
500	20240614	121300	465559300	3005	3005	3005	3000	668
501	20240614	121200	463552025	3005	3005	3005	3005	102
502	20240614	121100	463245515	3000	3000	3000	2995	298
503	20240614	121000	462351840	3000	3000	3000	3000	222
504	20240614	120900	461685840	3000	3000	3000	3000	111
505	20240614	120800	461352840	3000	3000	3000	3000	223
506	20240614	120700	460683840	3000	2990	3000	2990	232
507	20240614	120600	459989910	2995	3000	3000	2995	133
508	20240614	120500	459591525	2990	2990	2990	2990	522
509	20240614	120400	458030745	3000	3005	3005	3000	615
510	20240614	120300	456182690	3005	3005	3015	3005	2747
511	20240614	120200	447916145	3015	3010	3015	3005	1521
512	20240614	120100	443336335	3010	3005	3010	3005	1645
513	20240614	120000	438390005	3005	3005	3005	3005	111
514	20240614	115900	438056450	3005	3000	3005	2980	338
515	20240614	115800	437046050	2985	2990	3005	2985	15684
516	20240614	115700	390067960	2990	2990	2990	2985	1242
517	20240614	115600	386354420	2990	2990	2990	2985	1118
518	20240614	115500	383011625	2990	2990	2990	2990	225
519	20240614	115400	382338875	2990	2985	2990	2985	309
520	20240614	115300	381416505	2990	2990	2990	2985	224
521	20240614	115200	380746750	2990	2990	2990	2990	136
522	20240614	115100	380340110	2990	2990	2990	2990	223
523	20240614	115000	379673340	2980	2985	2985	2980	142
524	20240614	114900	379249620	2985	2985	2985	2985	570
525	20240614	114800	377548170	2980	2985	2985	2980	351
526	20240614	114700	376501635	2990	2985	2990	2985	1254
527	20240614	114600	372758285	2985	2985	2985	2985	252
528	20240614	114500	372006065	2985	2985	2985	2985	159
529	20240614	114400	371531450	2985	2980	2985	2980	104
530	20240614	114300	371221330	2980	2975	2980	2975	230
531	20240614	114200	370535935	2980	2980	2980	2980	222
532	20240614	114100	369874375	2980	2980	2980	2980	222
533	20240614	114000	369212815	2980	2980	2980	2980	111
534	20240614	113900	368882035	2980	2980	2980	2980	223
535	20240614	113800	368217495	2980	2980	2980	2980	222
536	20240614	113700	367555935	2980	2960	2980	2960	111
537	20240614	113600	367225255	2980	2980	2980	2980	222
538	20240614	113500	366563695	2980	2980	2980	2980	111
539	20240614	113400	366232915	2980	2980	2980	2980	223
540	20240614	113300	365568375	2980	2975	2980	2955	501
541	20240614	113200	364083955	2980	2980	2980	2980	227
542	20240614	113100	363407495	2970	2970	2970	2970	111
543	20240614	113000	363077825	2980	2965	2980	2960	271
544	20240614	112900	362272890	2965	2975	2975	2960	147
545	20240614	112800	361837190	2980	2980	2980	2980	226
546	20240614	112700	361163710	2975	2980	2980	2975	112
547	20240614	112600	360829955	2980	2980	2980	2980	223
548	20240614	112500	360165415	2980	2980	2980	2980	111
549	20240614	112400	359834635	2980	2980	2980	2980	224
550	20240614	112300	359167115	2980	2975	2980	2975	412
551	20240614	112200	357939605	2975	2980	2980	2975	688
552	20240614	112100	355889665	2960	2960	2960	2960	0
553	20240614	112000	355889665	2960	2980	2980	2960	394
554	20240614	111900	354718005	2975	2980	2980	2975	201
555	20240614	111800	354119275	2980	2980	2980	2980	233
556	20240614	111700	353424935	2980	2980	2980	2980	222
557	20240614	111600	352763375	2980	2975	2980	2975	823
558	20240614	111500	350314370	2975	2980	2980	2975	645
559	20240614	111400	348392770	2980	2980	2980	2980	839
560	20240614	111300	345892550	2980	2980	2980	2980	111
561	20240614	111200	345561770	2980	2980	2980	2980	223
562	20240614	111100	344897230	2980	2980	2980	2980	222
563	20240614	111000	344235670	2980	2980	2980	2980	373
564	20240614	110900	343124130	2980	2975	2980	2975	55
565	20240614	110800	342960500	2975	2975	2975	2975	222
566	20240614	110700	342300050	2975	2975	2975	2975	112
567	20240614	110600	341966850	2975	2975	2975	2975	222
568	20240614	110500	341306400	2980	2980	2980	2980	222
569	20240614	110400	340644840	2980	2980	2980	2980	274
570	20240614	110300	339828320	2980	2980	2980	2980	20
571	20240614	110200	339768720	2980	2980	2980	2980	334
572	20240614	110100	338773400	2980	2980	2980	2980	1
573	20240614	110000	338770420	2980	2980	2980	2975	333
574	20240614	105900	337778635	2965	2965	2965	2965	130
575	20240614	105800	337393185	2960	2980	2980	2960	334
576	20240614	105700	336400610	2975	2980	2980	2975	113
577	20240614	105600	336063875	2980	2960	2980	2960	594
578	20240614	105500	334300360	2965	2970	2970	2960	569
579	20240614	105400	332613570	2965	2975	2975	2965	592
580	20240614	105300	330856355	2975	2980	2980	2975	403
581	20240614	105200	329656070	2980	2980	2980	2980	113
582	20240614	105100	329319330	2980	2980	2985	2980	1360
583	20240614	105000	325266525	2980	2980	2980	2980	136
584	20240614	104900	324861245	2980	2980	2980	2980	222
585	20240614	104800	324199685	2975	2975	2975	2975	126
586	20240614	104700	323824835	2975	2975	2975	2970	225
587	20240614	104600	323155475	2975	2975	2975	2975	223
588	20240614	104500	322492050	2975	2980	2980	2975	184
589	20240614	104400	321944290	2970	2975	2975	2970	880
590	20240614	104300	319326490	2965	2980	2980	2965	540
591	20240614	104200	317720145	2970	2985	2985	2970	211
592	20240614	104100	317091060	2960	2970	2970	2960	300
593	20240614	104000	316201655	2965	2985	2985	2965	287
594	20240614	103900	315346395	2985	2985	2985	2985	161
595	20240614	103800	314865810	2980	2985	2985	2980	222
596	20240614	103700	314203695	2985	2985	2985	2985	115
597	20240614	103600	313860420	2985	2985	2985	2985	230
598	20240614	103500	313173870	2985	2980	2985	2980	836
599	20240614	103400	310682580	2980	2985	2985	2980	651
600	20240614	103300	308739350	2985	2985	2990	2980	3105
601	20240614	103200	299473845	2985	2975	2985	2975	4363
602	20240614	103100	286464150	2975	2980	2980	2970	538
603	20240614	103000	284864595	2970	2975	2975	2970	1905
604	20240614	102900	279202220	2975	2980	2980	2975	472
605	20240614	102800	277796910	2980	2975	2980	2975	125
606	20240614	102700	277424420	2975	2975	2975	2975	213
607	20240614	102600	276790745	2975	2970	2975	2970	267
608	20240614	102500	275997190	2970	2970	2970	2970	133
609	20240614	102400	275602180	2970	2970	2970	2970	445
610	20240614	102300	274280530	2975	2975	2975	2970	432
611	20240614	102200	272995340	2970	2970	2970	2970	93
612	20240614	102100	272719130	2970	2970	2970	2970	248
613	20240614	102000	271982570	2960	2970	2970	2955	169
614	20240614	101900	271482265	2970	2970	2970	2965	255
615	20240614	101800	270725075	2970	2975	2975	2965	138
616	20240614	101700	270315330	2975	2975	2975	2975	325
617	20240614	101600	269348455	2975	2975	2975	2975	247
618	20240614	101500	268613630	2975	2975	2975	2975	223
619	20240614	101400	267950205	2975	2975	2975	2975	0
620	20240614	101300	267950205	2975	2975	2975	2975	1227
621	20240614	101200	264299880	2975	2975	2975	2975	222
622	20240614	101100	263639430	2975	2980	2980	2975	1514
623	20240614	101000	259134175	2975	2980	2980	2975	591
624	20240614	100900	257373995	2980	2975	2980	2975	916
625	20240614	100800	254648340	2975	2975	2975	2975	1176
626	20240614	100700	251149740	2970	2970	2970	2970	247
627	20240614	100600	250416150	2965	2970	2970	2965	113
628	20240614	100500	250080545	2970	2970	2970	2955	753
629	20240614	100400	247848065	2970	2975	2975	2970	503
630	20240614	100300	246353595	2975	2970	2975	2970	222
631	20240614	100200	245693150	2975	2975	2975	2970	522
632	20240614	100100	244141200	2975	2975	2975	2975	157
633	20240614	100000	243674125	2975	2975	2975	2975	234
634	20240614	095900	242977975	2975	2975	2980	2955	4160
635	20240614	095800	230588245	2975	2965	2975	2965	3008
636	20240614	095700	221645830	2960	2945	2960	2945	1086
637	20240614	095600	218431570	2960	2955	2960	2950	1944
638	20240614	095500	212687280	2950	2950	2950	2950	519
639	20240614	095400	211156230	2950	2950	2950	2950	751
640	20240614	095300	208940780	2950	2935	2950	2935	734
641	20240614	095200	206782805	2940	2940	2940	2925	1741
642	20240614	095100	201677615	2935	2935	2935	2930	416
643	20240614	095000	200458085	2930	2935	2940	2930	2519
644	20240614	094900	193064885	2935	2935	2935	2935	112
645	20240614	094800	192736165	2935	2930	2935	2930	883
646	20240614	094700	190147560	2930	2930	2935	2930	3956
647	20240614	094600	178555900	2935	2935	2935	2935	207
648	20240614	094500	177948355	2935	2935	2935	2930	396
649	20240614	094400	176787005	2935	2940	2940	2930	347
650	20240614	094300	175770205	2940	2940	2940	2940	7
651	20240614	094200	175749625	2930	2935	2935	2930	1107
652	20240614	094100	172503180	2940	2935	2940	2935	645
653	20240614	094000	170610005	2935	2935	2935	2935	247
654	20240614	093900	169885060	2935	2935	2935	2930	3418
655	20240614	093800	159853350	2935	2940	2940	2935	511
656	20240614	093700	158353335	2945	2945	2945	2945	11
657	20240614	093600	158320940	2940	2945	2945	2940	50
658	20240614	093500	158173935	2940	2940	2940	2940	4
659	20240614	093400	158162175	2940	2955	2955	2940	2
660	20240614	093300	158156280	2935	2935	2940	2935	1718
661	20240614	093200	153113935	2935	2955	2955	2935	3632
662	20240614	093100	142448530	2935	2950	2950	2935	1137
663	20240614	093000	139107795	2955	2945	2955	2945	69
664	20240614	092900	138904090	2945	2950	2950	2940	3569
665	20240614	092800	128401050	2955	2955	2955	2955	1
666	20240614	092700	128398095	2950	2960	2960	2950	163
667	20240614	092600	127916655	2960	2960	2960	2960	100
668	20240614	092500	127620655	2960	2965	2965	2960	54
669	20240614	092400	127460550	2960	2960	2960	2960	53
670	20240614	092300	127303670	2950	2960	2960	2950	105
671	20240614	092200	126993770	2960	2955	2960	2950	126
672	20240614	092100	126621310	2955	2945	2955	2945	89
673	20240614	092000	126359095	2945	2945	2945	2945	304
674	20240614	091900	125463815	2945	2945	2945	2940	86
675	20240614	091800	125210550	2950	2955	2955	2940	838
676	20240614	091700	122742935	2955	2955	2960	2955	298
677	20240614	091600	121861865	2955	2940	2955	2940	104
678	20240614	091500	121554605	2940	2950	2950	2940	1596
679	20240614	091400	116855115	2945	2945	2945	2945	585
680	20240614	091300	115132290	2945	2945	2945	2945	594
681	20240614	091200	113382960	2945	2955	2955	2945	476
682	20240614	091100	111976925	2955	2955	2955	2955	158
683	20240614	091000	111510035	2955	2950	2960	2940	14062
684	20240614	090900	70091265	2950	2955	2960	2950	1495
685	20240614	090800	65674010	2955	2950	2955	2950	2689
686	20240614	090700	57741015	2950	2950	2950	2950	2501
687	20240614	090600	50363065	2950	2955	2960	2950	1436
688	20240614	090500	46124035	2955	2960	2960	2950	354
689	20240614	090400	45078885	2960	2960	2960	2960	222
690	20240614	090300	44421765	2960	2960	2960	2950	21
691	20240614	090200	44359655	2950	2960	2965	2950	11962
692	20240614	090100	9015510	2960	2960	2975	2960	1223
693	20240614	090000	5395415	2975	2960	2975	2960	1822