KissMeData/262840/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	205300	110354295	2715	2715	2715	2715	1348
3	20240619	205200	110354295	2715	2715	2715	2715	0
4	20240619	205100	110354295	2715	2715	2715	2715	0
5	20240619	205000	110354295	2715	2715	2715	2715	0
6	20240619	204900	110354295	2715	2715	2715	2715	0
7	20240619	204800	110354295	2715	2715	2715	2715	0
8	20240619	204700	110354295	2715	2715	2715	2715	0
9	20240619	204600	110354295	2715	2715	2715	2715	0
10	20240619	204500	110354295	2715	2715	2715	2715	0
11	20240619	204400	110354295	2715	2715	2715	2715	0
12	20240619	204300	110354295	2715	2715	2715	2715	0
13	20240619	204200	110354295	2715	2715	2715	2715	0
14	20240619	204100	110354295	2715	2715	2715	2715	0
15	20240619	204000	110354295	2715	2715	2715	2715	0
16	20240619	203900	110354295	2715	2715	2715	2715	0
17	20240619	203800	110354295	2715	2715	2715	2715	0
18	20240619	203700	110354295	2715	2715	2715	2715	0
19	20240619	203600	110354295	2715	2715	2715	2715	0
20	20240619	203500	110354295	2715	2715	2715	2715	0
21	20240619	203400	110354295	2715	2715	2715	2715	0
22	20240619	203300	110354295	2715	2715	2715	2715	0
23	20240619	203200	110354295	2715	2715	2715	2715	0
24	20240619	203100	110354295	2715	2715	2715	2715	0
25	20240619	203000	110354295	2715	2715	2715	2715	0
26	20240619	202900	110354295	2715	2715	2715	2715	0
27	20240619	202800	110354295	2715	2715	2715	2715	0
28	20240619	202700	110354295	2715	2715	2715	2715	0
29	20240619	202600	110354295	2715	2715	2715	2715	0
30	20240619	202500	110354295	2715	2715	2715	2715	0
31	20240619	202400	110354295	2715	2715	2715	2715	0
32	20240619	202300	110354295	2715	2715	2715	2715	1348
33	20240619	202200	110354295	2715	2715	2715	2715	0
34	20240619	202100	110354295	2715	2715	2715	2715	0
35	20240619	202000	110354295	2715	2715	2715	2715	0
36	20240619	201900	110354295	2715	2715	2715	2715	0
37	20240619	201800	110354295	2715	2715	2715	2715	0
38	20240619	201700	110354295	2715	2715	2715	2715	0
39	20240619	201600	110354295	2715	2715	2715	2715	0
40	20240619	201500	110354295	2715	2715	2715	2715	0
41	20240619	201400	110354295	2715	2715	2715	2715	0
42	20240619	201300	110354295	2715	2715	2715	2715	0
43	20240619	201200	110354295	2715	2715	2715	2715	0
44	20240619	201100	110354295	2715	2715	2715	2715	0
45	20240619	201000	110354295	2715	2715	2715	2715	0
46	20240619	200900	110354295	2715	2715	2715	2715	0
47	20240619	200800	110354295	2715	2715	2715	2715	0
48	20240619	200700	110354295	2715	2715	2715	2715	0
49	20240619	200600	110354295	2715	2715	2715	2715	0
50	20240619	200500	110354295	2715	2715	2715	2715	0
51	20240619	200400	110354295	2715	2715	2715	2715	0
52	20240619	200300	110354295	2715	2715	2715	2715	0
53	20240619	200200	110354295	2715	2715	2715	2715	0
54	20240619	200100	110354295	2715	2715	2715	2715	0
55	20240619	200000	110354295	2715	2715	2715	2715	0
56	20240619	195900	110354295	2715	2715	2715	2715	0
57	20240619	195800	110354295	2715	2715	2715	2715	0
58	20240619	195700	110354295	2715	2715	2715	2715	0
59	20240619	195600	110354295	2715	2715	2715	2715	0
60	20240619	195500	110354295	2715	2715	2715	2715	0
61	20240619	195400	110354295	2715	2715	2715	2715	0
62	20240619	195300	110354295	2715	2715	2715	2715	1348
63	20240619	195200	110354295	2715	2715	2715	2715	0
64	20240619	195100	110354295	2715	2715	2715	2715	0
65	20240619	195000	110354295	2715	2715	2715	2715	0
66	20240619	194900	110354295	2715	2715	2715	2715	0
67	20240619	194800	110354295	2715	2715	2715	2715	0
68	20240619	194700	110354295	2715	2715	2715	2715	0
69	20240619	194600	110354295	2715	2715	2715	2715	0
70	20240619	194500	110354295	2715	2715	2715	2715	0
71	20240619	194400	110354295	2715	2715	2715	2715	0
72	20240619	194300	110354295	2715	2715	2715	2715	0
73	20240619	194200	110354295	2715	2715	2715	2715	0
74	20240619	194100	110354295	2715	2715	2715	2715	0
75	20240619	194000	110354295	2715	2715	2715	2715	0
76	20240619	193900	110354295	2715	2715	2715	2715	0
77	20240619	193800	110354295	2715	2715	2715	2715	0
78	20240619	193700	110354295	2715	2715	2715	2715	0
79	20240619	193600	110354295	2715	2715	2715	2715	0
80	20240619	193500	110354295	2715	2715	2715	2715	0
81	20240619	193400	110354295	2715	2715	2715	2715	0
82	20240619	193300	110354295	2715	2715	2715	2715	0
83	20240619	193200	110354295	2715	2715	2715	2715	0
84	20240619	193100	110354295	2715	2715	2715	2715	0
85	20240619	193000	110354295	2715	2715	2715	2715	0
86	20240619	192900	110354295	2715	2715	2715	2715	0
87	20240619	192800	110354295	2715	2715	2715	2715	0
88	20240619	192700	110354295	2715	2715	2715	2715	0
89	20240619	192600	110354295	2715	2715	2715	2715	0
90	20240619	192500	110354295	2715	2715	2715	2715	0
91	20240619	192400	110354295	2715	2715	2715	2715	0
92	20240619	192300	110354295	2715	2715	2715	2715	1348
93	20240619	192200	110354295	2715	2715	2715	2715	0
94	20240619	192100	110354295	2715	2715	2715	2715	0
95	20240619	192000	110354295	2715	2715	2715	2715	0
96	20240619	191900	110354295	2715	2715	2715	2715	0
97	20240619	191800	110354295	2715	2715	2715	2715	0
98	20240619	191700	110354295	2715	2715	2715	2715	0
99	20240619	191600	110354295	2715	2715	2715	2715	0
100	20240619	191500	110354295	2715	2715	2715	2715	0
101	20240619	191400	110354295	2715	2715	2715	2715	0
102	20240619	191300	110354295	2715	2715	2715	2715	0
103	20240619	191200	110354295	2715	2715	2715	2715	0
104	20240619	191100	110354295	2715	2715	2715	2715	0
105	20240619	191000	110354295	2715	2715	2715	2715	0
106	20240619	190900	110354295	2715	2715	2715	2715	0
107	20240619	190800	110354295	2715	2715	2715	2715	0
108	20240619	190700	110354295	2715	2715	2715	2715	0
109	20240619	190600	110354295	2715	2715	2715	2715	0
110	20240619	190500	110354295	2715	2715	2715	2715	0
111	20240619	190400	110354295	2715	2715	2715	2715	0
112	20240619	190300	110354295	2715	2715	2715	2715	0
113	20240619	190200	110354295	2715	2715	2715	2715	0
114	20240619	190100	110354295	2715	2715	2715	2715	0
115	20240619	190000	110354295	2715	2715	2715	2715	0
116	20240619	185900	110354295	2715	2715	2715	2715	0
117	20240619	185800	110354295	2715	2715	2715	2715	0
118	20240619	185700	110354295	2715	2715	2715	2715	0
119	20240619	185600	110354295	2715	2715	2715	2715	0
120	20240619	185500	110354295	2715	2715	2715	2715	0
121	20240619	185400	110354295	2715	2715	2715	2715	0
122	20240619	185300	110354295	2715	2715	2715	2715	1348
123	20240619	185200	110354295	2715	2715	2715	2715	0
124	20240619	185100	110354295	2715	2715	2715	2715	0
125	20240619	185000	110354295	2715	2715	2715	2715	0
126	20240619	184900	110354295	2715	2715	2715	2715	0
127	20240619	184800	110354295	2715	2715	2715	2715	0
128	20240619	184700	110354295	2715	2715	2715	2715	0
129	20240619	184600	110354295	2715	2715	2715	2715	0
130	20240619	184500	110354295	2715	2715	2715	2715	0
131	20240619	184400	110354295	2715	2715	2715	2715	0
132	20240619	184300	110354295	2715	2715	2715	2715	0
133	20240619	184200	110354295	2715	2715	2715	2715	0
134	20240619	184100	110354295	2715	2715	2715	2715	0
135	20240619	184000	110354295	2715	2715	2715	2715	0
136	20240619	183900	110354295	2715	2715	2715	2715	0
137	20240619	183800	110354295	2715	2715	2715	2715	0
138	20240619	183700	110354295	2715	2715	2715	2715	0
139	20240619	183600	110354295	2715	2715	2715	2715	0
140	20240619	183500	110354295	2715	2715	2715	2715	0
141	20240619	183400	110354295	2715	2715	2715	2715	0
142	20240619	183300	110354295	2715	2715	2715	2715	0
143	20240619	183200	110354295	2715	2715	2715	2715	0
144	20240619	183100	110354295	2715	2715	2715	2715	0
145	20240619	183000	110354295	2715	2715	2715	2715	0
146	20240619	182900	110354295	2715	2715	2715	2715	0
147	20240619	182800	110354295	2715	2715	2715	2715	0
148	20240619	182700	110354295	2715	2715	2715	2715	0
149	20240619	182600	110354295	2715	2715	2715	2715	0
150	20240619	182500	110354295	2715	2715	2715	2715	0
151	20240619	182400	110354295	2715	2715	2715	2715	0
152	20240619	182300	110354295	2715	2715	2715	2715	1348
153	20240619	182200	110354295	2715	2715	2715	2715	0
154	20240619	182100	110354295	2715	2715	2715	2715	0
155	20240619	182000	110354295	2715	2715	2715	2715	0
156	20240619	181900	110354295	2715	2715	2715	2715	0
157	20240619	181800	110354295	2715	2715	2715	2715	0
158	20240619	181700	110354295	2715	2715	2715	2715	0
159	20240619	181600	110354295	2715	2715	2715	2715	0
160	20240619	181500	110354295	2715	2715	2715	2715	0
161	20240619	181400	110354295	2715	2715	2715	2715	0
162	20240619	181300	110354295	2715	2715	2715	2715	0
163	20240619	181200	110354295	2715	2715	2715	2715	0
164	20240619	181100	110354295	2715	2715	2715	2715	0
165	20240619	181000	110354295	2715	2715	2715	2715	0
166	20240619	180900	110354295	2715	2715	2715	2715	0
167	20240619	180800	110354295	2715	2715	2715	2715	0
168	20240619	180700	110354295	2715	2715	2715	2715	0
169	20240619	180600	110354295	2715	2715	2715	2715	0
170	20240619	180500	110354295	2715	2715	2715	2715	0
171	20240619	180400	110354295	2715	2715	2715	2715	0
172	20240619	180300	110354295	2715	2715	2715	2715	0
173	20240619	180200	110354295	2715	2715	2715	2715	0
174	20240619	180100	110354295	2715	2715	2715	2715	0
175	20240619	180000	110354295	2715	2715	2715	2715	0
176	20240619	175900	110354295	2715	2715	2715	2715	0
177	20240619	175800	110354295	2715	2715	2715	2715	0
178	20240619	175700	110354295	2715	2715	2715	2715	0
179	20240619	175600	110354295	2715	2715	2715	2715	0
180	20240619	175500	110354295	2715	2715	2715	2715	0
181	20240619	175400	110354295	2715	2715	2715	2715	0
182	20240619	175300	110354295	2715	2715	2715	2715	1348
183	20240619	175200	110354295	2715	2715	2715	2715	0
184	20240619	175100	110354295	2715	2715	2715	2715	0
185	20240619	175000	110354295	2715	2715	2715	2715	0
186	20240619	174900	110354295	2715	2715	2715	2715	0
187	20240619	174800	110354295	2715	2715	2715	2715	0
188	20240619	174700	110354295	2715	2715	2715	2715	0
189	20240619	174600	110354295	2715	2715	2715	2715	0
190	20240619	174500	110354295	2715	2715	2715	2715	0
191	20240619	174400	110354295	2715	2715	2715	2715	0
192	20240619	174300	110354295	2715	2715	2715	2715	0
193	20240619	174200	110354295	2715	2715	2715	2715	0
194	20240619	174100	110354295	2715	2715	2715	2715	0
195	20240619	174000	110354295	2715	2715	2715	2715	0
196	20240619	173900	110354295	2715	2715	2715	2715	0
197	20240619	173800	110354295	2715	2715	2715	2715	0
198	20240619	173700	110354295	2715	2715	2715	2715	0
199	20240619	173600	110354295	2715	2715	2715	2715	0
200	20240619	173500	110354295	2715	2715	2715	2715	0
201	20240619	173400	110354295	2715	2715	2715	2715	0
202	20240619	173300	110354295	2715	2715	2715	2715	0
203	20240619	173200	110354295	2715	2715	2715	2715	0
204	20240619	173100	110354295	2715	2715	2715	2715	0
205	20240619	173000	110354295	2715	2715	2715	2715	0
206	20240619	172900	110354295	2715	2715	2715	2715	0
207	20240619	172800	110354295	2715	2715	2715	2715	0
208	20240619	172700	110354295	2715	2715	2715	2715	0
209	20240619	172600	110354295	2715	2715	2715	2715	0
210	20240619	172500	110354295	2715	2715	2715	2715	0
211	20240619	172400	110354295	2715	2715	2715	2715	0
212	20240619	172300	110354295	2715	2715	2715	2715	1348
213	20240619	172200	110354295	2715	2715	2715	2715	0
214	20240619	172100	110354295	2715	2715	2715	2715	0
215	20240619	172000	110354295	2715	2715	2715	2715	0
216	20240619	171900	110354295	2715	2715	2715	2715	0
217	20240619	171800	110354295	2715	2715	2715	2715	0
218	20240619	171700	110354295	2715	2715	2715	2715	0
219	20240619	171600	110354295	2715	2715	2715	2715	0
220	20240619	171500	110354295	2715	2715	2715	2715	0
221	20240619	171400	110354295	2715	2715	2715	2715	0
222	20240619	171300	110354295	2715	2715	2715	2715	0
223	20240619	171200	110354295	2715	2715	2715	2715	0
224	20240619	171100	110354295	2715	2715	2715	2715	0
225	20240619	171000	110354295	2715	2715	2715	2715	0
226	20240619	170900	110354295	2715	2715	2715	2715	0
227	20240619	170800	110354295	2715	2715	2715	2715	0
228	20240619	170700	110354295	2715	2715	2715	2715	0
229	20240619	170600	110354295	2715	2715	2715	2715	0
230	20240619	170500	110354295	2715	2715	2715	2715	0
231	20240619	170400	110354295	2715	2715	2715	2715	0
232	20240619	170300	110354295	2715	2715	2715	2715	0
233	20240619	170200	110354295	2715	2715	2715	2715	0
234	20240619	170100	110354295	2715	2715	2715	2715	0
235	20240619	170000	110354295	2715	2715	2715	2715	0
236	20240619	165900	110354295	2715	2715	2715	2715	0
237	20240619	165800	110354295	2715	2715	2715	2715	0
238	20240619	165700	110354295	2715	2715	2715	2715	0
239	20240619	165600	110354295	2715	2715	2715	2715	0
240	20240619	165500	110354295	2715	2715	2715	2715	0
241	20240619	165400	110354295	2715	2715	2715	2715	0
242	20240619	165300	110354295	2715	2715	2715	2715	1348
243	20240619	165200	110354295	2715	2715	2715	2715	0
244	20240619	165100	110354295	2715	2715	2715	2715	0
245	20240619	165000	110354295	2715	2715	2715	2715	0
246	20240619	164900	110354295	2715	2715	2715	2715	0
247	20240619	164800	110354295	2715	2715	2715	2715	0
248	20240619	164700	110354295	2715	2715	2715	2715	0
249	20240619	164600	110354295	2715	2715	2715	2715	0
250	20240619	164500	110354295	2715	2715	2715	2715	0
251	20240619	164400	110354295	2715	2715	2715	2715	0
252	20240619	164300	110354295	2715	2715	2715	2715	0
253	20240619	164200	110354295	2715	2715	2715	2715	0
254	20240619	164100	110354295	2715	2715	2715	2715	0
255	20240619	164000	110354295	2715	2715	2715	2715	0
256	20240619	163900	110354295	2715	2715	2715	2715	0
257	20240619	163800	110354295	2715	2715	2715	2715	0
258	20240619	163700	110354295	2715	2715	2715	2715	0
259	20240619	163600	110354295	2715	2715	2715	2715	0
260	20240619	163500	110354295	2715	2715	2715	2715	0
261	20240619	163400	110354295	2715	2715	2715	2715	0
262	20240619	163300	110354295	2715	2715	2715	2715	0
263	20240619	163200	110354295	2715	2715	2715	2715	0
264	20240619	163100	110354295	2715	2715	2715	2715	0
265	20240619	163000	110354295	2715	2715	2715	2715	0
266	20240619	162900	110354295	2715	2715	2715	2715	0
267	20240619	162800	110354295	2715	2715	2715	2715	0
268	20240619	162700	110354295	2715	2715	2715	2715	0
269	20240619	162600	110354295	2715	2715	2715	2715	0
270	20240619	162500	110354295	2715	2715	2715	2715	0
271	20240619	162400	110354295	2715	2715	2715	2715	0
272	20240619	162300	110354295	2715	2715	2715	2715	1348
273	20240619	162200	110354295	2715	2715	2715	2715	0
274	20240619	162100	110354295	2715	2715	2715	2715	0
275	20240619	162000	110354295	2715	2715	2715	2715	0
276	20240619	161900	110354295	2715	2715	2715	2715	0
277	20240619	161800	110354295	2715	2715	2715	2715	0
278	20240619	161700	110354295	2715	2715	2715	2715	0
279	20240619	161600	110354295	2715	2715	2715	2715	0
280	20240619	161500	110354295	2715	2715	2715	2715	0
281	20240619	161400	110354295	2715	2715	2715	2715	0
282	20240619	161300	110354295	2715	2715	2715	2715	0
283	20240619	161200	110354295	2715	2715	2715	2715	0
284	20240619	161100	110354295	2715	2715	2715	2715	0
285	20240619	161000	110354295	2715	2715	2715	2715	0
286	20240619	160900	110354295	2715	2715	2715	2715	0
287	20240619	160800	110354295	2715	2715	2715	2715	0
288	20240619	160700	110354295	2715	2715	2715	2715	0
289	20240619	160600	110354295	2715	2715	2715	2715	0
290	20240619	160500	110354295	2715	2715	2715	2715	0
291	20240619	160400	110354295	2715	2715	2715	2715	0
292	20240619	160300	110354295	2715	2715	2715	2715	0
293	20240619	160200	110354295	2715	2715	2715	2715	0
294	20240619	160100	110354295	2715	2715	2715	2715	0
295	20240619	160000	110354295	2715	2715	2715	2715	0
296	20240619	155900	110354295	2715	2715	2715	2715	0
297	20240619	155800	110354295	2715	2715	2715	2715	0
298	20240619	155700	110354295	2715	2715	2715	2715	0
299	20240619	155600	110354295	2715	2715	2715	2715	0
300	20240619	155500	110354295	2715	2715	2715	2715	0
301	20240619	155400	110354295	2715	2715	2715	2715	0
302	20240619	155300	110354295	2715	2715	2715	2715	1348
303	20240619	155200	110354295	2715	2715	2715	2715	0
304	20240619	155100	110354295	2715	2715	2715	2715	0
305	20240619	155000	110354295	2715	2715	2715	2715	0
306	20240619	154900	110354295	2715	2715	2715	2715	0
307	20240619	154800	110354295	2715	2715	2715	2715	0
308	20240619	154700	110354295	2715	2715	2715	2715	0
309	20240619	154600	110354295	2715	2715	2715	2715	0
310	20240619	154500	110354295	2715	2715	2715	2715	0
311	20240619	154400	110354295	2715	2715	2715	2715	0
312	20240619	154300	110354295	2715	2715	2715	2715	0
313	20240619	154200	110354295	2715	2715	2715	2715	0
314	20240619	154100	110354295	2715	2715	2715	2715	0
315	20240619	154000	110354295	2715	2715	2715	2715	0
316	20240619	153900	110354295	2715	2715	2715	2715	0
317	20240619	153800	110354295	2715	2715	2715	2715	0
318	20240619	153700	110354295	2715	2715	2715	2715	0
319	20240619	153600	110354295	2715	2715	2715	2715	0
320	20240619	153500	110354295	2715	2715	2715	2715	0
321	20240619	153400	110354295	2715	2715	2715	2715	0
322	20240619	153300	110354295	2715	2715	2715	2715	0
323	20240619	153200	110354295	2715	2715	2715	2715	0
324	20240619	153100	110354295	2715	2715	2715	2715	0
325	20240619	153000	110354295	2715	2715	2715	2715	1348
326	20240619	152900	106694475	2715	2715	2715	2715	0
327	20240619	152800	106694475	2715	2715	2715	2715	0
328	20240619	152700	106694475	2715	2715	2715	2715	0
329	20240619	152600	106694475	2715	2715	2715	2715	0
330	20240619	152500	106694475	2715	2715	2715	2715	0
331	20240619	152400	106694475	2715	2715	2715	2715	0
332	20240619	152300	106694475	2715	2715	2715	2715	0
333	20240619	152200	106694475	2715	2715	2715	2715	0
334	20240619	152100	106694475	2715	2715	2715	2715	0
335	20240619	152000	106694475	2715	2715	2715	2715	0
336	20240619	151900	106694475	2715	2715	2715	2715	0
337	20240619	151800	106694475	2715	2715	2715	2715	0
338	20240619	151700	106694475	2715	2715	2715	2715	20
339	20240619	151600	106640175	2695	2700	2715	2695	70
340	20240619	151500	106451170	2715	2715	2715	2715	20
341	20240619	151400	106396870	2715	2715	2715	2715	20
342	20240619	151300	106342570	2715	2715	2715	2715	20
343	20240619	151200	106288270	2700	2715	2715	2700	599
344	20240619	151100	104662255	2715	2720	2720	2715	68
345	20240619	151000	104477535	2720	2720	2720	2720	0
346	20240619	150900	104477535	2720	2720	2720	2720	57
347	20240619	150800	104322495	2720	2720	2720	2720	20
348	20240619	150700	104268095	2720	2720	2720	2720	58
349	20240619	150600	104110335	2720	2710	2720	2710	29
350	20240619	150500	104031545	2725	2725	2725	2725	20
351	20240619	150400	103977045	2725	2725	2725	2725	500
352	20240619	150300	102614545	2720	2715	2720	2715	25
353	20240619	150200	102546570	2720	2720	2720	2720	20
354	20240619	150100	102492170	2720	2720	2720	2720	20
355	20240619	150000	102437770	2720	2720	2720	2720	20
356	20240619	145900	102383370	2720	2720	2720	2720	20
357	20240619	145800	102328970	2720	2720	2720	2720	0
358	20240619	145700	102328970	2720	2720	2720	2720	20
359	20240619	145600	102274570	2720	2720	2720	2720	20
360	20240619	145500	102220170	2720	2720	2720	2720	20
361	20240619	145400	102165770	2720	2720	2720	2720	20
362	20240619	145300	102111370	2720	2720	2720	2720	20
363	20240619	145200	102056970	2720	2720	2720	2720	0
364	20240619	145100	102056970	2720	2725	2725	2720	21
365	20240619	145000	101999845	2725	2725	2725	2725	20
366	20240619	144900	101945345	2725	2725	2725	2725	20
367	20240619	144800	101890845	2725	2725	2725	2725	20
368	20240619	144700	101836345	2725	2725	2725	2725	20
369	20240619	144600	101781845	2725	2725	2725	2725	0
370	20240619	144500	101781845	2725	2715	2725	2715	21
371	20240619	144400	101724630	2725	2700	2725	2700	106
372	20240619	144300	101437680	2700	2725	2725	2700	21
373	20240619	144200	101380480	2725	2725	2725	2725	20
374	20240619	144100	101325980	2705	2720	2725	2705	474
375	20240619	144000	100041910	2720	2720	2730	2705	3601
376	20240619	143900	90246335	2720	2720	2720	2720	20
377	20240619	143800	90191935	2720	2720	2720	2720	20
378	20240619	143700	90137535	2720	2720	2720	2720	20
379	20240619	143600	90083135	2720	2720	2720	2720	22
380	20240619	143500	90023295	2720	2720	2720	2720	20
381	20240619	143400	89968895	2720	2720	2720	2720	0
382	20240619	143300	89968895	2720	2715	2720	2715	42
383	20240619	143200	89854680	2720	2720	2720	2720	70
384	20240619	143100	89664280	2720	2720	2720	2720	30
385	20240619	143000	89582680	2715	2725	2725	2715	64
386	20240619	142900	89408545	2725	2725	2725	2725	29
387	20240619	142800	89329520	2725	2725	2725	2725	0
388	20240619	142700	89329520	2725	2715	2725	2715	22
389	20240619	142600	89269590	2725	2725	2725	2725	20
390	20240619	142500	89215090	2725	2725	2725	2725	20
391	20240619	142400	89160590	2730	2730	2730	2730	20
392	20240619	142300	89105990	2730	2730	2730	2730	20
393	20240619	142200	89051390	2730	2730	2730	2730	0
394	20240619	142100	89051390	2730	2730	2730	2730	20
395	20240619	142000	88996790	2730	2730	2730	2730	20
396	20240619	141900	88942190	2730	2730	2730	2730	20
397	20240619	141800	88887590	2730	2730	2730	2730	20
398	20240619	141700	88832990	2730	2730	2730	2730	20
399	20240619	141600	88778390	2730	2730	2730	2730	1
400	20240619	141500	88775660	2730	2730	2730	2730	20
401	20240619	141400	88721060	2730	2730	2730	2730	20
402	20240619	141300	88666460	2730	2725	2730	2725	120
403	20240619	141200	88339360	2725	2725	2725	2725	100
404	20240619	141100	88066860	2725	2725	2725	2725	20
405	20240619	141000	88012360	2725	2725	2725	2725	0
406	20240619	140900	88012360	2725	2725	2725	2725	20
407	20240619	140800	87957860	2725	2725	2725	2725	1120
408	20240619	140700	84905860	2725	2725	2725	2725	520
409	20240619	140600	83488860	2725	2725	2725	2725	20
410	20240619	140500	83434360	2720	2720	2725	2720	1115
411	20240619	140400	80401460	2720	2720	2720	2720	180
412	20240619	140300	79911860	2715	2715	2715	2715	329
413	20240619	140200	79018625	2715	2715	2715	2715	20
414	20240619	140100	78964325	2715	2715	2715	2715	20
415	20240619	140000	78910025	2710	2710	2710	2710	20
416	20240619	135900	78855825	2710	2710	2710	2710	20
417	20240619	135800	78801625	2710	2710	2710	2710	20
418	20240619	135700	78747425	2710	2710	2710	2710	0
419	20240619	135600	78747425	2710	2710	2710	2710	20
420	20240619	135500	78693225	2710	2710	2710	2710	20
421	20240619	135400	78639025	2710	2710	2710	2710	21
422	20240619	135300	78582115	2710	2710	2710	2710	20
423	20240619	135200	78527915	2710	2710	2710	2710	20
424	20240619	135100	78473715	2705	2705	2705	2705	38
425	20240619	135000	78370925	2705	2705	2705	2705	20
426	20240619	134900	78316825	2705	2705	2705	2705	20
427	20240619	134800	78262725	2705	2705	2705	2705	21
428	20240619	134700	78205920	2705	2705	2705	2705	20
429	20240619	134600	78151820	2705	2705	2705	2705	21
430	20240619	134500	78095015	2705	2705	2705	2705	0
431	20240619	134400	78095015	2705	2705	2705	2705	20
432	20240619	134300	78040915	2705	2705	2705	2705	20
433	20240619	134200	77986815	2705	2705	2705	2705	21
434	20240619	134100	77930010	2705	2705	2705	2705	20
435	20240619	134000	77875910	2705	2705	2705	2705	20
436	20240619	133900	77821810	2705	2705	2705	2705	0
437	20240619	133800	77821810	2705	2705	2705	2705	20
438	20240619	133700	77767710	2705	2705	2705	2705	20
439	20240619	133600	77713610	2705	2705	2705	2705	21
440	20240619	133500	77656805	2705	2705	2705	2705	20
441	20240619	133400	77602705	2705	2705	2705	2705	20
442	20240619	133300	77548605	2705	2705	2705	2705	2
443	20240619	133200	77543195	2705	2705	2705	2705	20
444	20240619	133100	77489095	2705	2705	2705	2705	20
445	20240619	133000	77434995	2705	2705	2705	2705	21
446	20240619	132900	77378190	2705	2705	2705	2705	20
447	20240619	132800	77324090	2700	2700	2700	2700	3
448	20240619	132700	77315990	2700	2700	2700	2700	0
449	20240619	132600	77315990	2700	2700	2700	2700	20
450	20240619	132500	77261990	2700	2700	2700	2700	20
451	20240619	132400	77207990	2700	2700	2700	2700	21
452	20240619	132300	77151290	2700	2700	2700	2700	20
453	20240619	132200	77097290	2700	2700	2700	2700	20
454	20240619	132100	77043290	2700	2700	2700	2700	295
455	20240619	132000	76246790	2700	2700	2700	2700	20
456	20240619	131900	76192790	2700	2700	2700	2700	100
457	20240619	131800	75922790	2700	2700	2700	2700	2291
458	20240619	131700	69737090	2695	2695	2695	2690	805
459	20240619	131600	67569435	2695	2695	2695	2695	0
460	20240619	131500	67569435	2695	2695	2695	2695	0
461	20240619	131400	67569435	2695	2695	2695	2695	7
462	20240619	131300	67550570	2700	2700	2700	2700	0
463	20240619	131200	67550570	2700	2700	2700	2700	1
464	20240619	131100	67547870	2700	2700	2700	2700	0
465	20240619	131000	67547870	2700	2700	2700	2700	0
466	20240619	130900	67547870	2700	2700	2700	2700	0
467	20240619	130800	67547870	2700	2700	2700	2700	0
468	20240619	130700	67547870	2700	2700	2700	2700	0
469	20240619	130600	67547870	2700	2700	2700	2700	0
470	20240619	130500	67547870	2700	2700	2700	2700	0
471	20240619	130400	67547870	2700	2700	2700	2700	0
472	20240619	130300	67547870	2700	2700	2700	2700	0
473	20240619	130200	67547870	2700	2700	2700	2700	4
474	20240619	130100	67537070	2700	2695	2700	2695	529
475	20240619	130000	66109975	2695	2695	2695	2695	0
476	20240619	125900	66109975	2695	2695	2695	2695	0
477	20240619	125800	66109975	2695	2695	2695	2695	0
478	20240619	125700	66109975	2695	2700	2700	2695	5
479	20240619	125600	66096495	2695	2695	2695	2695	0
480	20240619	125500	66096495	2695	2695	2695	2695	0
481	20240619	125400	66096495	2695	2695	2695	2695	0
482	20240619	125300	66096495	2695	2695	2695	2695	0
483	20240619	125200	66096495	2695	2695	2695	2695	0
484	20240619	125100	66096495	2695	2695	2695	2695	0
485	20240619	125000	66096495	2695	2695	2695	2695	511
486	20240619	124900	64719350	2695	2695	2695	2695	2
487	20240619	124800	64713960	2695	2695	2695	2695	0
488	20240619	124700	64713960	2695	2695	2695	2695	0
489	20240619	124600	64713960	2695	2695	2695	2695	0
490	20240619	124500	64713960	2695	2695	2695	2695	0
491	20240619	124400	64713960	2695	2695	2695	2695	122
492	20240619	124300	64385170	2695	2695	2695	2695	269
493	20240619	124200	63660215	2700	2695	2700	2695	52
494	20240619	124100	63520065	2700	2700	2700	2700	2
495	20240619	124000	63514665	2700	2700	2700	2700	2
496	20240619	123900	63509265	2695	2695	2695	2695	0
497	20240619	123800	63509265	2695	2695	2695	2695	0
498	20240619	123700	63509265	2695	2695	2695	2695	50
499	20240619	123600	63374515	2690	2690	2690	2690	0
500	20240619	123500	63374515	2690	2690	2690	2690	159
501	20240619	123400	62946805	2695	2695	2695	2695	9
502	20240619	123300	62922550	2695	2695	2695	2695	0
503	20240619	123200	62922550	2695	2695	2695	2695	1320
504	20240619	123100	59365150	2695	2695	2695	2695	0
505	20240619	123000	59365150	2695	2695	2695	2695	0
506	20240619	122900	59365150	2695	2695	2695	2695	0
507	20240619	122800	59365150	2695	2695	2695	2695	0
508	20240619	122700	59365150	2695	2695	2695	2695	600
509	20240619	122600	57748150	2700	2700	2700	2700	1
510	20240619	122500	57745450	2700	2695	2700	2695	101
511	20240619	122400	57473250	2700	2695	2700	2695	32
512	20240619	122300	57387005	2695	2695	2695	2695	0
513	20240619	122200	57387005	2695	2695	2695	2695	0
514	20240619	122100	57387005	2695	2695	2695	2695	0
515	20240619	122000	57387005	2695	2695	2695	2695	0
516	20240619	121900	57387005	2695	2695	2695	2695	0
517	20240619	121800	57387005	2695	2695	2695	2695	0
518	20240619	121700	57387005	2695	2695	2695	2695	0
519	20240619	121600	57387005	2695	2695	2695	2695	0
520	20240619	121500	57387005	2695	2695	2695	2695	125
521	20240619	121400	57050130	2695	2695	2695	2695	0
522	20240619	121300	57050130	2695	2695	2695	2695	0
523	20240619	121200	57050130	2695	2695	2695	2695	0
524	20240619	121100	57050130	2695	2695	2695	2695	0
525	20240619	121000	57050130	2695	2695	2695	2695	0
526	20240619	120900	57050130	2695	2695	2695	2695	0
527	20240619	120800	57050130	2695	2695	2695	2695	0
528	20240619	120700	57050130	2695	2695	2695	2695	0
529	20240619	120600	57050130	2695	2695	2695	2695	316
530	20240619	120500	56198510	2695	2695	2695	2695	52
531	20240619	120400	56058370	2695	2695	2695	2695	1
532	20240619	120300	56055675	2690	2690	2690	2690	0
533	20240619	120200	56055675	2690	2695	2695	2690	2
534	20240619	120100	56050290	2695	2695	2695	2695	81
535	20240619	120000	55831995	2695	2695	2695	2695	89
536	20240619	115900	55592140	2695	2695	2695	2695	5
537	20240619	115800	55578665	2690	2700	2700	2690	101
538	20240619	115700	55306965	2695	2695	2695	2695	0
539	20240619	115600	55306965	2695	2700	2700	2695	1473
540	20240619	115500	51337220	2700	2700	2700	2700	0
541	20240619	115400	51337220	2700	2700	2700	2700	0
542	20240619	115300	51337220	2700	2700	2700	2700	0
543	20240619	115200	51337220	2700	2700	2700	2700	185
544	20240619	115100	50837720	2700	2700	2700	2700	0
545	20240619	115000	50837720	2700	2700	2700	2700	0
546	20240619	114900	50837720	2700	2700	2700	2700	0
547	20240619	114800	50837720	2700	2700	2700	2695	731
548	20240619	114700	48867170	2700	2700	2700	2700	0
549	20240619	114600	48867170	2700	2700	2700	2700	0
550	20240619	114500	48867170	2700	2700	2700	2700	500
551	20240619	114400	47517170	2695	2695	2695	2695	0
552	20240619	114300	47517170	2695	2695	2695	2695	2
553	20240619	114200	47511780	2695	2695	2700	2695	53
554	20240619	114100	47368785	2700	2700	2700	2700	0
555	20240619	114000	47368785	2700	2700	2700	2700	0
556	20240619	113900	47368785	2700	2700	2700	2700	0
557	20240619	113800	47368785	2700	2700	2700	2700	0
558	20240619	113700	47368785	2700	2700	2700	2700	0
559	20240619	113600	47368785	2700	2700	2700	2700	200
560	20240619	113500	46828785	2700	2700	2700	2700	20
561	20240619	113400	46774785	2690	2690	2690	2690	0
562	20240619	113300	46774785	2690	2690	2690	2690	0
563	20240619	113200	46774785	2690	2690	2690	2690	0
564	20240619	113100	46774785	2690	2690	2690	2690	0
565	20240619	113000	46774785	2690	2695	2695	2690	541
566	20240619	112900	45318200	2695	2695	2695	2695	0
567	20240619	112800	45318200	2695	2695	2695	2695	162
568	20240619	112700	44881610	2695	2700	2700	2695	454
569	20240619	112600	43657505	2700	2700	2700	2700	800
570	20240619	112500	41497505	2700	2700	2700	2700	0
571	20240619	112400	41497505	2700	2700	2700	2700	2000
572	20240619	112300	36097505	2705	2705	2705	2705	0
573	20240619	112200	36097505	2705	2705	2705	2705	0
574	20240619	112100	36097505	2705	2705	2705	2705	0
575	20240619	112000	36097505	2705	2705	2705	2705	0
576	20240619	111900	36097505	2705	2705	2705	2705	2
577	20240619	111800	36092095	2705	2705	2705	2705	1498
578	20240619	111700	32040005	2705	2700	2705	2700	589
579	20240619	111600	30449690	2705	2705	2705	2705	284
580	20240619	111500	29681470	2710	2710	2710	2710	5
581	20240619	111400	29667920	2710	2710	2710	2710	0
582	20240619	111300	29667920	2710	2710	2710	2710	2
583	20240619	111200	29662500	2710	2710	2710	2710	20
584	20240619	111100	29608300	2710	2710	2710	2710	0
585	20240619	111000	29608300	2710	2710	2710	2710	0
586	20240619	110900	29608300	2710	2710	2710	2710	0
587	20240619	110800	29608300	2710	2710	2710	2710	1
588	20240619	110700	29605590	2710	2710	2710	2710	0
589	20240619	110600	29605590	2710	2710	2710	2710	0
590	20240619	110500	29605590	2710	2710	2710	2710	2
591	20240619	110400	29600170	2710	2710	2710	2710	0
592	20240619	110300	29600170	2710	2710	2710	2710	0
593	20240619	110200	29600170	2710	2710	2710	2710	0
594	20240619	110100	29600170	2710	2710	2710	2710	10
595	20240619	110000	29573070	2710	2710	2710	2710	0
596	20240619	105900	29573070	2710	2710	2710	2710	0
597	20240619	105800	29573070	2710	2710	2710	2710	0
598	20240619	105700	29573070	2710	2710	2710	2710	5
599	20240619	105600	29559520	2710	2710	2710	2710	108
600	20240619	105500	29266840	2705	2705	2705	2705	0
601	20240619	105400	29266840	2705	2705	2705	2705	0
602	20240619	105300	29266840	2705	2705	2705	2705	0
603	20240619	105200	29266840	2705	2705	2705	2705	0
604	20240619	105100	29266840	2705	2705	2705	2705	0
605	20240619	105000	29266840	2705	2705	2705	2705	0
606	20240619	104900	29266840	2705	2705	2705	2705	0
607	20240619	104800	29266840	2705	2705	2705	2705	1000
608	20240619	104700	26561840	2705	2705	2705	2705	0
609	20240619	104600	26561840	2705	2705	2705	2705	0
610	20240619	104500	26561840	2705	2705	2705	2705	0
611	20240619	104400	26561840	2705	2705	2705	2705	35
612	20240619	104300	26467165	2705	2705	2705	2705	0
613	20240619	104200	26467165	2705	2720	2720	2705	13
614	20240619	104100	26431985	2705	2705	2705	2705	1
615	20240619	104000	26429280	2705	2705	2705	2705	0
616	20240619	103900	26429280	2705	2705	2705	2705	0
617	20240619	103800	26429280	2705	2705	2705	2705	0
618	20240619	103700	26429280	2705	2705	2705	2705	0
619	20240619	103600	26429280	2705	2705	2705	2705	0
620	20240619	103500	26429280	2705	2705	2705	2705	0
621	20240619	103400	26429280	2705	2710	2710	2705	10
622	20240619	103300	26402220	2710	2710	2710	2710	0
623	20240619	103200	26402220	2710	2710	2710	2710	0
624	20240619	103100	26402220	2710	2710	2710	2710	0
625	20240619	103000	26402220	2710	2710	2710	2710	4
626	20240619	102900	26391380	2710	2710	2710	2710	1
627	20240619	102800	26388670	2710	2710	2710	2710	92
628	20240619	102700	26139350	2710	2710	2710	2710	0
629	20240619	102600	26139350	2710	2710	2710	2710	0
630	20240619	102500	26139350	2710	2710	2710	2710	0
631	20240619	102400	26139350	2710	2710	2710	2710	0
632	20240619	102300	26139350	2710	2710	2710	2710	611
633	20240619	102200	24483540	2720	2720	2720	2720	0
634	20240619	102100	24483540	2720	2720	2720	2720	10
635	20240619	102000	24456340	2725	2725	2725	2725	0
636	20240619	101900	24456340	2725	2725	2725	2725	0
637	20240619	101800	24456340	2725	2725	2725	2725	0
638	20240619	101700	24456340	2725	2710	2725	2705	298
639	20240619	101600	23649230	2725	2720	2725	2720	300
640	20240619	101500	22831735	2710	2710	2710	2710	1
641	20240619	101400	22829025	2710	2710	2710	2710	0
642	20240619	101300	22829025	2710	2710	2710	2710	0
643	20240619	101200	22829025	2710	2710	2710	2710	200
644	20240619	101100	22287025	2710	2710	2710	2710	0
645	20240619	101000	22287025	2710	2710	2710	2710	0
646	20240619	100900	22287025	2710	2710	2710	2710	2
647	20240619	100800	22281605	2710	2710	2710	2710	0
648	20240619	100700	22281605	2710	2710	2710	2710	39
649	20240619	100600	22175915	2710	2710	2710	2710	0
650	20240619	100500	22175915	2710	2710	2710	2710	0
651	20240619	100400	22175915	2710	2710	2710	2710	200
652	20240619	100300	21633915	2725	2725	2725	2725	0
653	20240619	100200	21633915	2725	2725	2725	2725	20
654	20240619	100100	21579415	2725	2720	2725	2715	15
655	20240619	100000	21538600	2720	2720	2720	2720	9
656	20240619	095900	21514120	2720	2725	2725	2720	6
657	20240619	095800	21497775	2725	2725	2725	2725	0
658	20240619	095700	21497775	2725	2725	2725	2725	0
659	20240619	095600	21497775	2725	2725	2725	2725	1
660	20240619	095500	21495050	2725	2725	2725	2725	1
661	20240619	095400	21492325	2710	2710	2710	2710	370
662	20240619	095300	20489625	2710	2710	2710	2710	0
663	20240619	095200	20489625	2710	2710	2710	2710	0
664	20240619	095100	20489625	2710	2710	2710	2710	60
665	20240619	095000	20327025	2710	2715	2715	2710	1129
666	20240619	094900	17267430	2715	2720	2720	2715	682
667	20240619	094800	15414640	2725	2725	2725	2725	623
668	20240619	094700	13716965	2725	2725	2725	2725	300
669	20240619	094600	12899465	2725	2725	2725	2725	400
670	20240619	094500	11809465	2720	2720	2720	2720	50
671	20240619	094400	11673465	2720	2720	2720	2720	31
672	20240619	094300	11589145	2720	2725	2725	2720	60
673	20240619	094200	11425920	2720	2720	2720	2720	0
674	20240619	094100	11425920	2720	2720	2720	2720	1
675	20240619	094000	11423200	2725	2725	2725	2725	3
676	20240619	093900	11415025	2725	2725	2725	2725	5
677	20240619	093800	11401400	2725	2725	2725	2725	2
678	20240619	093700	11395950	2720	2720	2720	2720	47
679	20240619	093600	11268110	2725	2725	2725	2725	0
680	20240619	093500	11268110	2725	2725	2725	2725	10
681	20240619	093400	11240860	2725	2725	2725	2725	4
682	20240619	093300	11229960	2725	2725	2730	2725	16
683	20240619	093200	11186355	2725	2725	2725	2725	20
684	20240619	093100	11131855	2725	2725	2725	2725	115
685	20240619	093000	10818480	2725	2725	2725	2720	540
686	20240619	092900	9347180	2725	2725	2725	2725	0
687	20240619	092800	9347180	2725	2725	2725	2725	21
688	20240619	092700	9289955	2730	2735	2735	2730	553
689	20240619	092600	7778495	2735	2730	2735	2730	101
690	20240619	092500	7502265	2730	2730	2730	2730	20
691	20240619	092400	7447665	2730	2730	2730	2730	0
692	20240619	092300	7447665	2730	2730	2730	2730	177
693	20240619	092200	6964455	2730	2730	2730	2730	2
694	20240619	092100	6958995	2730	2735	2735	2730	160
695	20240619	092000	6522000	2735	2735	2735	2735	60
696	20240619	091900	6357900	2735	2735	2735	2735	10
697	20240619	091800	6330550	2730	2730	2730	2730	0
698	20240619	091700	6330550	2730	2730	2730	2730	0
699	20240619	091600	6330550	2730	2730	2730	2730	215
700	20240619	091500	5743600	2730	2730	2730	2730	0
701	20240619	091400	5743600	2730	2730	2730	2730	0
702	20240619	091300	5743600	2730	2730	2730	2730	22
703	20240619	091200	5683540	2735	2735	2735	2735	0
704	20240619	091100	5683540	2735	2740	2740	2735	105
705	20240619	091000	5396345	2740	2740	2740	2740	501
706	20240619	090900	4023605	2740	2750	2750	2740	205
707	20240619	090800	3461355	2730	2740	2740	2730	800
708	20240619	090700	1273415	2745	2745	2745	2745	100
709	20240619	090600	998915	2730	2740	2740	2730	240
710	20240619	090500	342315	2730	2730	2730	2730	13
711	20240619	090400	306825	2730	2730	2730	2730	0
712	20240619	090300	306825	2730	2730	2730	2730	0
713	20240619	090200	306825	2730	2730	2730	2730	2
714	20240619	090100	301365	2715	2715	2715	2715	0
715	20240619	090000	301365	2715	2715	2715	2715	111