KissMeData/391710/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	212300	621700930	2960	2960	2960	2960	8035
3	20240613	212200	621700930	2960	2960	2960	2960	0
4	20240613	212100	621700930	2960	2960	2960	2960	0
5	20240613	212000	621700930	2960	2960	2960	2960	0
6	20240613	211900	621700930	2960	2960	2960	2960	0
7	20240613	211800	621700930	2960	2960	2960	2960	0
8	20240613	211700	621700930	2960	2960	2960	2960	0
9	20240613	211600	621700930	2960	2960	2960	2960	0
10	20240613	211500	621700930	2960	2960	2960	2960	0
11	20240613	211400	621700930	2960	2960	2960	2960	0
12	20240613	211300	621700930	2960	2960	2960	2960	0
13	20240613	211200	621700930	2960	2960	2960	2960	0
14	20240613	211100	621700930	2960	2960	2960	2960	0
15	20240613	211000	621700930	2960	2960	2960	2960	0
16	20240613	210900	621700930	2960	2960	2960	2960	0
17	20240613	210800	621700930	2960	2960	2960	2960	0
18	20240613	210700	621700930	2960	2960	2960	2960	0
19	20240613	210600	621700930	2960	2960	2960	2960	0
20	20240613	210500	621700930	2960	2960	2960	2960	0
21	20240613	210400	621700930	2960	2960	2960	2960	0
22	20240613	210300	621700930	2960	2960	2960	2960	0
23	20240613	210200	621700930	2960	2960	2960	2960	0
24	20240613	210100	621700930	2960	2960	2960	2960	0
25	20240613	210000	621700930	2960	2960	2960	2960	0
26	20240613	205900	621700930	2960	2960	2960	2960	0
27	20240613	205800	621700930	2960	2960	2960	2960	0
28	20240613	205700	621700930	2960	2960	2960	2960	0
29	20240613	205600	621700930	2960	2960	2960	2960	0
30	20240613	205500	621700930	2960	2960	2960	2960	0
31	20240613	205400	621700930	2960	2960	2960	2960	0
32	20240613	205300	621700930	2960	2960	2960	2960	8035
33	20240613	205200	621700930	2960	2960	2960	2960	0
34	20240613	205100	621700930	2960	2960	2960	2960	0
35	20240613	205000	621700930	2960	2960	2960	2960	0
36	20240613	204900	621700930	2960	2960	2960	2960	0
37	20240613	204800	621700930	2960	2960	2960	2960	0
38	20240613	204700	621700930	2960	2960	2960	2960	0
39	20240613	204600	621700930	2960	2960	2960	2960	0
40	20240613	204500	621700930	2960	2960	2960	2960	0
41	20240613	204400	621700930	2960	2960	2960	2960	0
42	20240613	204300	621700930	2960	2960	2960	2960	0
43	20240613	204200	621700930	2960	2960	2960	2960	0
44	20240613	204100	621700930	2960	2960	2960	2960	0
45	20240613	204000	621700930	2960	2960	2960	2960	0
46	20240613	203900	621700930	2960	2960	2960	2960	0
47	20240613	203800	621700930	2960	2960	2960	2960	0
48	20240613	203700	621700930	2960	2960	2960	2960	0
49	20240613	203600	621700930	2960	2960	2960	2960	0
50	20240613	203500	621700930	2960	2960	2960	2960	0
51	20240613	203400	621700930	2960	2960	2960	2960	0
52	20240613	203300	621700930	2960	2960	2960	2960	0
53	20240613	203200	621700930	2960	2960	2960	2960	0
54	20240613	203100	621700930	2960	2960	2960	2960	0
55	20240613	203000	621700930	2960	2960	2960	2960	0
56	20240613	202900	621700930	2960	2960	2960	2960	0
57	20240613	202800	621700930	2960	2960	2960	2960	0
58	20240613	202700	621700930	2960	2960	2960	2960	0
59	20240613	202600	621700930	2960	2960	2960	2960	0
60	20240613	202500	621700930	2960	2960	2960	2960	0
61	20240613	202400	621700930	2960	2960	2960	2960	0
62	20240613	202300	621700930	2960	2960	2960	2960	8035
63	20240613	202200	621700930	2960	2960	2960	2960	0
64	20240613	202100	621700930	2960	2960	2960	2960	0
65	20240613	202000	621700930	2960	2960	2960	2960	0
66	20240613	201900	621700930	2960	2960	2960	2960	0
67	20240613	201800	621700930	2960	2960	2960	2960	0
68	20240613	201700	621700930	2960	2960	2960	2960	0
69	20240613	201600	621700930	2960	2960	2960	2960	0
70	20240613	201500	621700930	2960	2960	2960	2960	0
71	20240613	201400	621700930	2960	2960	2960	2960	0
72	20240613	201300	621700930	2960	2960	2960	2960	0
73	20240613	201200	621700930	2960	2960	2960	2960	0
74	20240613	201100	621700930	2960	2960	2960	2960	0
75	20240613	201000	621700930	2960	2960	2960	2960	0
76	20240613	200900	621700930	2960	2960	2960	2960	0
77	20240613	200800	621700930	2960	2960	2960	2960	0
78	20240613	200700	621700930	2960	2960	2960	2960	0
79	20240613	200600	621700930	2960	2960	2960	2960	0
80	20240613	200500	621700930	2960	2960	2960	2960	0
81	20240613	200400	621700930	2960	2960	2960	2960	0
82	20240613	200300	621700930	2960	2960	2960	2960	0
83	20240613	200200	621700930	2960	2960	2960	2960	0
84	20240613	200100	621700930	2960	2960	2960	2960	0
85	20240613	200000	621700930	2960	2960	2960	2960	0
86	20240613	195900	621700930	2960	2960	2960	2960	0
87	20240613	195800	621700930	2960	2960	2960	2960	0
88	20240613	195700	621700930	2960	2960	2960	2960	0
89	20240613	195600	621700930	2960	2960	2960	2960	0
90	20240613	195500	621700930	2960	2960	2960	2960	0
91	20240613	195400	621700930	2960	2960	2960	2960	0
92	20240613	195300	621700930	2960	2960	2960	2960	8035
93	20240613	195200	621700930	2960	2960	2960	2960	0
94	20240613	195100	621700930	2960	2960	2960	2960	0
95	20240613	195000	621700930	2960	2960	2960	2960	0
96	20240613	194900	621700930	2960	2960	2960	2960	0
97	20240613	194800	621700930	2960	2960	2960	2960	0
98	20240613	194700	621700930	2960	2960	2960	2960	0
99	20240613	194600	621700930	2960	2960	2960	2960	0
100	20240613	194500	621700930	2960	2960	2960	2960	0
101	20240613	194400	621700930	2960	2960	2960	2960	0
102	20240613	194300	621700930	2960	2960	2960	2960	0
103	20240613	194200	621700930	2960	2960	2960	2960	0
104	20240613	194100	621700930	2960	2960	2960	2960	0
105	20240613	194000	621700930	2960	2960	2960	2960	0
106	20240613	193900	621700930	2960	2960	2960	2960	0
107	20240613	193800	621700930	2960	2960	2960	2960	0
108	20240613	193700	621700930	2960	2960	2960	2960	0
109	20240613	193600	621700930	2960	2960	2960	2960	0
110	20240613	193500	621700930	2960	2960	2960	2960	0
111	20240613	193400	621700930	2960	2960	2960	2960	0
112	20240613	193300	621700930	2960	2960	2960	2960	0
113	20240613	193200	621700930	2960	2960	2960	2960	0
114	20240613	193100	621700930	2960	2960	2960	2960	0
115	20240613	193000	621700930	2960	2960	2960	2960	0
116	20240613	192900	621700930	2960	2960	2960	2960	0
117	20240613	192800	621700930	2960	2960	2960	2960	0
118	20240613	192700	621700930	2960	2960	2960	2960	0
119	20240613	192600	621700930	2960	2960	2960	2960	0
120	20240613	192500	621700930	2960	2960	2960	2960	0
121	20240613	192400	621700930	2960	2960	2960	2960	0
122	20240613	192300	621700930	2960	2960	2960	2960	8035
123	20240613	192200	621700930	2960	2960	2960	2960	0
124	20240613	192100	621700930	2960	2960	2960	2960	0
125	20240613	192000	621700930	2960	2960	2960	2960	0
126	20240613	191900	621700930	2960	2960	2960	2960	0
127	20240613	191800	621700930	2960	2960	2960	2960	0
128	20240613	191700	621700930	2960	2960	2960	2960	0
129	20240613	191600	621700930	2960	2960	2960	2960	0
130	20240613	191500	621700930	2960	2960	2960	2960	0
131	20240613	191400	621700930	2960	2960	2960	2960	0
132	20240613	191300	621700930	2960	2960	2960	2960	0
133	20240613	191200	621700930	2960	2960	2960	2960	0
134	20240613	191100	621700930	2960	2960	2960	2960	0
135	20240613	191000	621700930	2960	2960	2960	2960	0
136	20240613	190900	621700930	2960	2960	2960	2960	0
137	20240613	190800	621700930	2960	2960	2960	2960	0
138	20240613	190700	621700930	2960	2960	2960	2960	0
139	20240613	190600	621700930	2960	2960	2960	2960	0
140	20240613	190500	621700930	2960	2960	2960	2960	0
141	20240613	190400	621700930	2960	2960	2960	2960	0
142	20240613	190300	621700930	2960	2960	2960	2960	0
143	20240613	190200	621700930	2960	2960	2960	2960	0
144	20240613	190100	621700930	2960	2960	2960	2960	0
145	20240613	190000	621700930	2960	2960	2960	2960	0
146	20240613	185900	621700930	2960	2960	2960	2960	0
147	20240613	185800	621700930	2960	2960	2960	2960	0
148	20240613	185700	621700930	2960	2960	2960	2960	0
149	20240613	185600	621700930	2960	2960	2960	2960	0
150	20240613	185500	621700930	2960	2960	2960	2960	0
151	20240613	185400	621700930	2960	2960	2960	2960	0
152	20240613	185300	621700930	2960	2960	2960	2960	8035
153	20240613	185200	621700930	2960	2960	2960	2960	0
154	20240613	185100	621700930	2960	2960	2960	2960	0
155	20240613	185000	621700930	2960	2960	2960	2960	0
156	20240613	184900	621700930	2960	2960	2960	2960	0
157	20240613	184800	621700930	2960	2960	2960	2960	0
158	20240613	184700	621700930	2960	2960	2960	2960	0
159	20240613	184600	621700930	2960	2960	2960	2960	0
160	20240613	184500	621700930	2960	2960	2960	2960	0
161	20240613	184400	621700930	2960	2960	2960	2960	0
162	20240613	184300	621700930	2960	2960	2960	2960	0
163	20240613	184200	621700930	2960	2960	2960	2960	0
164	20240613	184100	621700930	2960	2960	2960	2960	0
165	20240613	184000	621700930	2960	2960	2960	2960	0
166	20240613	183900	621700930	2960	2960	2960	2960	0
167	20240613	183800	621700930	2960	2960	2960	2960	0
168	20240613	183700	621700930	2960	2960	2960	2960	0
169	20240613	183600	621700930	2960	2960	2960	2960	0
170	20240613	183500	621700930	2960	2960	2960	2960	0
171	20240613	183400	621700930	2960	2960	2960	2960	0
172	20240613	183300	621700930	2960	2960	2960	2960	0
173	20240613	183200	621700930	2960	2960	2960	2960	0
174	20240613	183100	621700930	2960	2960	2960	2960	0
175	20240613	183000	621700930	2960	2960	2960	2960	0
176	20240613	182900	621700930	2960	2960	2960	2960	0
177	20240613	182800	621700930	2960	2960	2960	2960	0
178	20240613	182700	621700930	2960	2960	2960	2960	0
179	20240613	182600	621700930	2960	2960	2960	2960	0
180	20240613	182500	621700930	2960	2960	2960	2960	0
181	20240613	182400	621700930	2960	2960	2960	2960	0
182	20240613	182300	621700930	2960	2960	2960	2960	8035
183	20240613	182200	621700930	2960	2960	2960	2960	0
184	20240613	182100	621700930	2960	2960	2960	2960	0
185	20240613	182000	621700930	2960	2960	2960	2960	0
186	20240613	181900	621700930	2960	2960	2960	2960	0
187	20240613	181800	621700930	2960	2960	2960	2960	0
188	20240613	181700	621700930	2960	2960	2960	2960	0
189	20240613	181600	621700930	2960	2960	2960	2960	0
190	20240613	181500	621700930	2960	2960	2960	2960	0
191	20240613	181400	621700930	2960	2960	2960	2960	0
192	20240613	181300	621700930	2960	2960	2960	2960	0
193	20240613	181200	621700930	2960	2960	2960	2960	0
194	20240613	181100	621700930	2960	2960	2960	2960	0
195	20240613	181000	621700930	2960	2960	2960	2960	0
196	20240613	180900	621700930	2960	2960	2960	2960	0
197	20240613	180800	621700930	2960	2960	2960	2960	0
198	20240613	180700	621700930	2960	2960	2960	2960	0
199	20240613	180600	621700930	2960	2960	2960	2960	0
200	20240613	180500	621700930	2960	2960	2960	2960	0
201	20240613	180400	621700930	2960	2960	2960	2960	0
202	20240613	180300	621700930	2960	2960	2960	2960	0
203	20240613	180200	621700930	2960	2960	2960	2960	0
204	20240613	180100	621700930	2960	2960	2960	2960	0
205	20240613	180000	621700930	2960	2960	2960	2960	0
206	20240613	175900	621700930	2960	2960	2960	2960	0
207	20240613	175800	621700930	2960	2960	2960	2960	0
208	20240613	175700	621700930	2960	2960	2960	2960	0
209	20240613	175600	621700930	2960	2960	2960	2960	0
210	20240613	175500	621700930	2960	2960	2960	2960	0
211	20240613	175400	621700930	2960	2960	2960	2960	0
212	20240613	175300	621700930	2960	2960	2960	2960	8035
213	20240613	175200	621700930	2960	2960	2960	2960	0
214	20240613	175100	621700930	2960	2960	2960	2960	0
215	20240613	175000	621700930	2960	2960	2960	2960	0
216	20240613	174900	621700930	2960	2960	2960	2960	0
217	20240613	174800	621700930	2960	2960	2960	2960	0
218	20240613	174700	621700930	2960	2960	2960	2960	0
219	20240613	174600	621700930	2960	2960	2960	2960	0
220	20240613	174500	621700930	2960	2960	2960	2960	0
221	20240613	174400	621700930	2960	2960	2960	2960	0
222	20240613	174300	621700930	2960	2960	2960	2960	0
223	20240613	174200	621700930	2960	2960	2960	2960	0
224	20240613	174100	621700930	2960	2960	2960	2960	0
225	20240613	174000	621700930	2960	2960	2960	2960	0
226	20240613	173900	621700930	2960	2960	2960	2960	0
227	20240613	173800	621700930	2960	2960	2960	2960	0
228	20240613	173700	621700930	2960	2960	2960	2960	0
229	20240613	173600	621700930	2960	2960	2960	2960	0
230	20240613	173500	621700930	2960	2960	2960	2960	0
231	20240613	173400	621700930	2960	2960	2960	2960	0
232	20240613	173300	621700930	2960	2960	2960	2960	0
233	20240613	173200	621700930	2960	2960	2960	2960	0
234	20240613	173100	621700930	2960	2960	2960	2960	0
235	20240613	173000	621700930	2960	2960	2960	2960	0
236	20240613	172900	621700930	2960	2960	2960	2960	0
237	20240613	172800	621700930	2960	2960	2960	2960	0
238	20240613	172700	621700930	2960	2960	2960	2960	0
239	20240613	172600	621700930	2960	2960	2960	2960	0
240	20240613	172500	621700930	2960	2960	2960	2960	0
241	20240613	172400	621700930	2960	2960	2960	2960	0
242	20240613	172300	621700930	2960	2960	2960	2960	8035
243	20240613	172200	621700930	2960	2960	2960	2960	0
244	20240613	172100	621700930	2960	2960	2960	2960	0
245	20240613	172000	621700930	2960	2960	2960	2960	0
246	20240613	171900	621700930	2960	2960	2960	2960	0
247	20240613	171800	621700930	2960	2960	2960	2960	0
248	20240613	171700	621700930	2960	2960	2960	2960	0
249	20240613	171600	621700930	2960	2960	2960	2960	0
250	20240613	171500	621700930	2960	2960	2960	2960	0
251	20240613	171400	621700930	2960	2960	2960	2960	0
252	20240613	171300	621700930	2960	2960	2960	2960	0
253	20240613	171200	621700930	2960	2960	2960	2960	0
254	20240613	171100	621700930	2960	2960	2960	2960	0
255	20240613	171000	621700930	2960	2960	2960	2960	0
256	20240613	170900	621700930	2960	2960	2960	2960	0
257	20240613	170800	621700930	2960	2960	2960	2960	0
258	20240613	170700	621700930	2960	2960	2960	2960	0
259	20240613	170600	621700930	2960	2960	2960	2960	0
260	20240613	170500	621700930	2960	2960	2960	2960	0
261	20240613	170400	621700930	2960	2960	2960	2960	0
262	20240613	170300	621700930	2960	2960	2960	2960	0
263	20240613	170200	621700930	2960	2960	2960	2960	0
264	20240613	170100	621700930	2960	2960	2960	2960	0
265	20240613	170000	621700930	2960	2960	2960	2960	0
266	20240613	165900	621700930	2960	2960	2960	2960	0
267	20240613	165800	621700930	2960	2960	2960	2960	0
268	20240613	165700	621700930	2960	2960	2960	2960	0
269	20240613	165600	621700930	2960	2960	2960	2960	0
270	20240613	165500	621700930	2960	2960	2960	2960	0
271	20240613	165400	621700930	2960	2960	2960	2960	0
272	20240613	165300	621700930	2960	2960	2960	2960	8035
273	20240613	165200	621700930	2960	2960	2960	2960	0
274	20240613	165100	621700930	2960	2960	2960	2960	0
275	20240613	165000	621700930	2960	2960	2960	2960	0
276	20240613	164900	621700930	2960	2960	2960	2960	0
277	20240613	164800	621700930	2960	2960	2960	2960	0
278	20240613	164700	621700930	2960	2960	2960	2960	0
279	20240613	164600	621700930	2960	2960	2960	2960	0
280	20240613	164500	621700930	2960	2960	2960	2960	0
281	20240613	164400	621700930	2960	2960	2960	2960	0
282	20240613	164300	621700930	2960	2960	2960	2960	0
283	20240613	164200	621700930	2960	2960	2960	2960	0
284	20240613	164100	621700930	2960	2960	2960	2960	0
285	20240613	164000	621700930	2960	2960	2960	2960	0
286	20240613	163900	621700930	2960	2960	2960	2960	0
287	20240613	163800	621700930	2960	2960	2960	2960	0
288	20240613	163700	621700930	2960	2960	2960	2960	0
289	20240613	163600	621700930	2960	2960	2960	2960	0
290	20240613	163500	621700930	2960	2960	2960	2960	0
291	20240613	163400	621700930	2960	2960	2960	2960	0
292	20240613	163300	621700930	2960	2960	2960	2960	0
293	20240613	163200	621700930	2960	2960	2960	2960	0
294	20240613	163100	621700930	2960	2960	2960	2960	0
295	20240613	163000	621700930	2960	2960	2960	2960	0
296	20240613	162900	621700930	2960	2960	2960	2960	0
297	20240613	162800	621700930	2960	2960	2960	2960	0
298	20240613	162700	621700930	2960	2960	2960	2960	0
299	20240613	162600	621700930	2960	2960	2960	2960	0
300	20240613	162500	621700930	2960	2960	2960	2960	0
301	20240613	162400	621700930	2960	2960	2960	2960	0
302	20240613	162300	621700930	2960	2960	2960	2960	8035
303	20240613	162200	621700930	2960	2960	2960	2960	0
304	20240613	162100	621700930	2960	2960	2960	2960	0
305	20240613	162000	621700930	2960	2960	2960	2960	0
306	20240613	161900	621700930	2960	2960	2960	2960	0
307	20240613	161800	621700930	2960	2960	2960	2960	0
308	20240613	161700	621700930	2960	2960	2960	2960	0
309	20240613	161600	621700930	2960	2960	2960	2960	0
310	20240613	161500	621700930	2960	2960	2960	2960	0
311	20240613	161400	621700930	2960	2960	2960	2960	0
312	20240613	161300	621700930	2960	2960	2960	2960	0
313	20240613	161200	621700930	2960	2960	2960	2960	0
314	20240613	161100	621700930	2960	2960	2960	2960	0
315	20240613	161000	621700930	2960	2960	2960	2960	0
316	20240613	160900	621700930	2960	2960	2960	2960	0
317	20240613	160800	621700930	2960	2960	2960	2960	0
318	20240613	160700	621700930	2960	2960	2960	2960	0
319	20240613	160600	621700930	2960	2960	2960	2960	0
320	20240613	160500	621700930	2960	2960	2960	2960	0
321	20240613	160400	621700930	2960	2960	2960	2960	0
322	20240613	160300	621700930	2960	2960	2960	2960	0
323	20240613	160200	621700930	2960	2960	2960	2960	0
324	20240613	160100	621700930	2960	2960	2960	2960	0
325	20240613	160000	621700930	2960	2960	2960	2960	0
326	20240613	155900	621700930	2960	2960	2960	2960	0
327	20240613	155800	621700930	2960	2960	2960	2960	0
328	20240613	155700	621700930	2960	2960	2960	2960	0
329	20240613	155600	621700930	2960	2960	2960	2960	0
330	20240613	155500	621700930	2960	2960	2960	2960	0
331	20240613	155400	621700930	2960	2960	2960	2960	0
332	20240613	155300	621700930	2960	2960	2960	2960	8035
333	20240613	155200	621700930	2960	2960	2960	2960	0
334	20240613	155100	621700930	2960	2960	2960	2960	0
335	20240613	155000	621700930	2960	2960	2960	2960	0
336	20240613	154900	621700930	2960	2960	2960	2960	0
337	20240613	154800	621700930	2960	2960	2960	2960	0
338	20240613	154700	621700930	2960	2960	2960	2960	0
339	20240613	154600	621700930	2960	2960	2960	2960	0
340	20240613	154500	621700930	2960	2960	2960	2960	0
341	20240613	154400	621700930	2960	2960	2960	2960	0
342	20240613	154300	621700930	2960	2960	2960	2960	0
343	20240613	154200	621700930	2960	2960	2960	2960	0
344	20240613	154100	621700930	2960	2960	2960	2960	0
345	20240613	154000	621700930	2960	2960	2960	2960	0
346	20240613	153900	621700930	2960	2960	2960	2960	0
347	20240613	153800	621700930	2960	2960	2960	2960	0
348	20240613	153700	621700930	2960	2960	2960	2960	0
349	20240613	153600	621700930	2960	2960	2960	2960	0
350	20240613	153500	621700930	2960	2960	2960	2960	0
351	20240613	153400	621700930	2960	2960	2960	2960	0
352	20240613	153300	621700930	2960	2960	2960	2960	0
353	20240613	153200	621700930	2960	2960	2960	2960	0
354	20240613	153100	621700930	2960	2960	2960	2960	0
355	20240613	153000	621700930	2960	2960	2960	2960	8035
356	20240613	152900	597917330	2960	2960	2960	2960	0
357	20240613	152800	597917330	2960	2960	2960	2960	0
358	20240613	152700	597917330	2960	2960	2960	2960	0
359	20240613	152600	597917330	2960	2960	2960	2960	0
360	20240613	152500	597917330	2960	2960	2960	2960	0
361	20240613	152400	597917330	2960	2960	2960	2960	0
362	20240613	152300	597917330	2960	2960	2960	2960	0
363	20240613	152200	597917330	2960	2960	2960	2960	0
364	20240613	152100	597917330	2960	2960	2960	2960	0
365	20240613	152000	597917330	2960	2960	2960	2960	0
366	20240613	151900	597917330	2960	2960	2960	2960	2899
367	20240613	151800	589336290	2965	2965	2965	2960	1001
368	20240613	151700	586369665	2965	2970	2970	2965	1430
369	20240613	151600	582129050	2970	2970	2970	2970	506
370	20240613	151500	580626230	2970	2975	2975	2965	669
371	20240613	151400	578636395	2970	2975	2975	2970	72
372	20240613	151300	578422510	2975	2970	2975	2970	311
373	20240613	151200	577498835	2970	2970	2970	2970	14
374	20240613	151100	577457255	2970	2970	2970	2970	20
375	20240613	151000	577397855	2970	2970	2970	2970	0
376	20240613	150900	577397855	2970	2970	2970	2965	681
377	20240613	150800	575378670	2970	2965	2970	2965	9001
378	20240613	150700	548690700	2975	2975	2975	2965	450
379	20240613	150600	547355145	2980	2975	2980	2970	1577
380	20240613	150500	542667455	2970	2970	2970	2970	0
381	20240613	150400	542667455	2970	2970	2970	2970	0
382	20240613	150300	542667455	2970	2970	2970	2970	1
383	20240613	150200	542664485	2970	2970	2970	2970	216
384	20240613	150100	542022965	2970	2970	2970	2970	20
385	20240613	150000	541963565	2965	2975	2975	2965	8660
386	20240613	145900	516280845	2980	2975	2980	2975	101
387	20240613	145800	515980365	2975	2975	2975	2975	640
388	20240613	145700	514076365	2980	2980	2980	2980	100
389	20240613	145600	513778365	2975	2975	2975	2975	5
390	20240613	145500	513763490	2980	2970	2980	2970	3
391	20240613	145400	513754560	2970	2985	2985	2970	355
392	20240613	145300	512699740	2985	2985	2985	2985	0
393	20240613	145200	512699740	2985	2970	2985	2970	3263
394	20240613	145100	503008615	2970	2970	2975	2970	1248
395	20240613	145000	499299055	2970	2970	2970	2965	1059
396	20240613	144900	496153955	2980	2980	2980	2980	0
397	20240613	144800	496153955	2980	2980	2980	2970	1054
398	20240613	144700	493021505	2985	2985	2985	2985	0
399	20240613	144600	493021505	2985	2980	2985	2975	2100
400	20240613	144500	486769995	2975	2980	2980	2975	320
401	20240613	144400	485816495	2975	2975	2975	2975	0
402	20240613	144300	485816495	2975	2975	2975	2975	288
403	20240613	144200	484959695	2975	2975	2975	2975	550
404	20240613	144100	483323445	2980	2980	2980	2980	0
405	20240613	144000	483323445	2980	2980	2980	2980	33
406	20240613	143900	483225105	2980	2975	2980	2975	887
407	20240613	143800	480586275	2975	2975	2975	2975	1
408	20240613	143700	480583300	2970	2975	2975	2970	311
409	20240613	143600	479659610	2975	2975	2975	2975	22
410	20240613	143500	479594160	2975	2975	2975	2975	2
411	20240613	143400	479588210	2975	2975	2975	2975	52
412	20240613	143300	479433510	2980	2975	2980	2975	1137
413	20240613	143200	476050930	2980	2980	2980	2980	2
414	20240613	143100	476044970	2985	2985	2985	2985	0
415	20240613	143000	476044970	2985	2985	2985	2985	109
416	20240613	142900	475719605	2985	2980	2985	2980	3392
417	20240613	142800	465605450	2975	2975	2975	2975	1562
418	20240613	142700	460958500	2975	2975	2975	2970	18
419	20240613	142600	460904955	2975	2975	2975	2975	7
420	20240613	142500	460884130	2975	2975	2975	2975	364
421	20240613	142400	459801230	2975	2970	2975	2970	479
422	20240613	142300	458378595	2970	2970	2970	2970	195
423	20240613	142200	457799445	2965	2965	2965	2965	154
424	20240613	142100	457342835	2965	2965	2965	2965	1
425	20240613	142000	457339870	2965	2970	2970	2965	375
426	20240613	141900	456227120	2970	2970	2970	2970	169
427	20240613	141800	455725190	2970	2970	2970	2970	0
428	20240613	141700	455725190	2970	2970	2970	2970	100
429	20240613	141600	455428190	2970	2965	2970	2965	1000
430	20240613	141500	452459070	2965	2965	2965	2965	40
431	20240613	141400	452340470	2965	2965	2965	2965	0
432	20240613	141300	452340470	2965	2965	2965	2965	0
433	20240613	141200	452340470	2965	2965	2965	2965	361
434	20240613	141100	451270105	2965	2965	2965	2965	100
435	20240613	141000	450973605	2965	2965	2965	2965	70
436	20240613	140900	450766055	2965	2965	2965	2965	1
437	20240613	140800	450763090	2965	2965	2965	2965	0
438	20240613	140700	450763090	2965	2965	2965	2965	52
439	20240613	140600	450608910	2965	2965	2965	2965	102
440	20240613	140500	450306480	2960	2960	2960	2960	0
441	20240613	140400	450306480	2960	2960	2960	2960	34
442	20240613	140300	450205840	2960	2960	2960	2960	0
443	20240613	140200	450205840	2960	2965	2965	2960	210
444	20240613	140100	449584190	2965	2965	2965	2965	6
445	20240613	140000	449566400	2965	2965	2965	2960	55
446	20240613	135900	449403590	2965	2965	2965	2965	100
447	20240613	135800	449107090	2970	2970	2970	2970	0
448	20240613	135700	449107090	2970	2965	2970	2965	1013
449	20240613	135600	446100530	2960	2960	2960	2960	34
450	20240613	135500	445999890	2965	2965	2965	2965	800
451	20240613	135400	443627890	2965	2965	2965	2965	147
452	20240613	135300	443192035	2960	2960	2960	2960	0
453	20240613	135200	443192035	2960	2960	2960	2960	774
454	20240613	135100	440900995	2960	2960	2960	2960	410
455	20240613	135000	439687395	2960	2960	2960	2960	400
456	20240613	134900	438503395	2960	2960	2960	2960	35
457	20240613	134800	438399795	2965	2970	2970	2965	3
458	20240613	134700	438390895	2960	2965	2965	2960	503
459	20240613	134600	436902010	2960	2965	2965	2960	2000
460	20240613	134500	430981920	2965	2965	2965	2965	0
461	20240613	134400	430981920	2965	2965	2965	2965	0
462	20240613	134300	430981920	2965	2965	2965	2965	0
463	20240613	134200	430981920	2965	2965	2965	2965	708
464	20240613	134100	428882700	2965	2965	2965	2965	6
465	20240613	134000	428864910	2960	2965	2965	2960	28
466	20240613	133900	428781920	2965	2965	2965	2965	4286
467	20240613	133800	416073930	2965	2965	2965	2965	0
468	20240613	133700	416073930	2965	2965	2965	2965	2
469	20240613	133600	416068000	2960	2960	2960	2960	1
470	20240613	133500	416065040	2960	2965	2965	2960	1108
471	20240613	133400	412785310	2960	2960	2960	2960	0
472	20240613	133300	412785310	2960	2965	2965	2960	40
473	20240613	133200	412666860	2965	2960	2965	2960	355
474	20240613	133100	411616055	2965	2960	2965	2960	42
475	20240613	133000	411491710	2960	2965	2965	2960	4385
476	20240613	132900	398497685	2970	2970	2970	2970	5
477	20240613	132800	398482835	2965	2965	2965	2965	250
478	20240613	132700	397741585	2970	2970	2970	2970	18
479	20240613	132600	397688125	2970	2965	2970	2965	501
480	20240613	132500	396202655	2975	2975	2975	2970	155
481	20240613	132400	395742045	2975	2970	2975	2970	1102
482	20240613	132300	392469100	2975	2975	2975	2975	1
483	20240613	132200	392466125	2975	2975	2975	2975	1
484	20240613	132100	392463150	2975	2970	2975	2970	1158
485	20240613	132000	389018260	2970	2970	2970	2970	305
486	20240613	131900	388112410	2970	2970	2970	2970	6
487	20240613	131800	388094590	2965	2965	2965	2965	0
488	20240613	131700	388094590	2965	2965	2965	2965	300
489	20240613	131600	387205090	2965	2975	2975	2965	158
490	20240613	131500	386736315	2975	2965	2975	2965	3011
491	20240613	131400	377808590	2975	2970	2975	2970	488
492	20240613	131300	376359175	2975	2975	2975	2975	26
493	20240613	131200	376281825	2975	2975	2975	2975	1
494	20240613	131100	376278850	2975	2975	2975	2975	0
495	20240613	131000	376278850	2975	2975	2975	2975	0
496	20240613	130900	376278850	2975	2975	2975	2975	7
497	20240613	130800	376258025	2975	2975	2975	2975	13
498	20240613	130700	376219350	2975	2975	2975	2970	68
499	20240613	130600	376017210	2975	2975	2975	2970	60
500	20240613	130500	375838930	2975	2970	2975	2970	120
501	20240613	130400	375482195	2975	2975	2975	2975	40
502	20240613	130300	375363195	2975	2975	2975	2975	60
503	20240613	130200	375184695	2975	2975	2975	2975	13
504	20240613	130100	375146020	2975	2975	2975	2975	1024
505	20240613	130000	372099620	2975	2975	2975	2975	10
506	20240613	125900	372069870	2970	2970	2970	2970	4
507	20240613	125800	372057990	2970	2970	2970	2970	100
508	20240613	125700	371760990	2970	2970	2970	2970	100
509	20240613	125600	371463990	2970	2970	2970	2970	200
510	20240613	125500	370869990	2970	2970	2970	2970	100
511	20240613	125400	370572990	2970	2970	2970	2970	70
512	20240613	125300	370365090	2965	2970	2970	2965	31
513	20240613	125200	370273070	2970	2970	2970	2970	1115
514	20240613	125100	366961520	2970	2975	2975	2970	81
515	20240613	125000	366720550	2975	2975	2975	2975	5
516	20240613	124900	366705675	2970	2970	2970	2970	0
517	20240613	124800	366705675	2970	2970	2970	2970	49
518	20240613	124700	366560145	2970	2970	2970	2970	0
519	20240613	124600	366560145	2970	2970	2970	2970	80
520	20240613	124500	366322545	2970	2970	2970	2970	39
521	20240613	124400	366206715	2970	2970	2970	2970	0
522	20240613	124300	366206715	2970	2970	2970	2970	1
523	20240613	124200	366203745	2975	2975	2975	2975	0
524	20240613	124100	366203745	2975	2975	2975	2975	0
525	20240613	124000	366203745	2975	2975	2975	2975	0
526	20240613	123900	366203745	2975	2975	2975	2975	1
527	20240613	123800	366200770	2965	2970	2970	2965	2
528	20240613	123700	366194835	2970	2970	2970	2970	0
529	20240613	123600	366194835	2970	2970	2970	2970	2
530	20240613	123500	366188895	2970	2975	2975	2970	5
531	20240613	123400	366174035	2970	2970	2970	2970	8
532	20240613	123300	366150275	2975	2975	2975	2975	200
533	20240613	123200	365555275	2975	2975	2975	2975	0
534	20240613	123100	365555275	2975	2970	2975	2970	480
535	20240613	123000	364127615	2970	2970	2970	2970	1
536	20240613	122900	364124645	2965	2965	2965	2965	0
537	20240613	122800	364124645	2965	2970	2970	2965	186
538	20240613	122700	363572905	2970	2970	2970	2970	1
539	20240613	122600	363569935	2965	2970	2970	2965	1001
540	20240613	122500	360601960	2970	2970	2970	2970	4
541	20240613	122400	360590080	2965	2970	2970	2965	372
542	20240613	122300	359487085	2965	2970	2970	2965	272
543	20240613	122200	358679405	2975	2975	2975	2975	100
544	20240613	122100	358381905	2975	2975	2975	2975	1
545	20240613	122000	358378930	2975	2975	2975	2975	0
546	20240613	121900	358378930	2975	2975	2975	2975	0
547	20240613	121800	358378930	2975	2975	2975	2975	0
548	20240613	121700	358378930	2975	2975	2975	2975	2
549	20240613	121600	358372980	2970	2970	2970	2970	200
550	20240613	121500	357778980	2970	2970	2970	2970	3
551	20240613	121400	357770070	2975	2975	2975	2975	103
552	20240613	121300	357463645	2970	2975	2975	2970	207
553	20240613	121200	356848805	2980	2980	2980	2980	0
554	20240613	121100	356848805	2980	2980	2980	2980	0
555	20240613	121000	356848805	2980	2980	2980	2980	0
556	20240613	120900	356848805	2980	2980	2980	2980	0
557	20240613	120800	356848805	2980	2980	2980	2980	0
558	20240613	120700	356848805	2980	2980	2980	2980	0
559	20240613	120600	356848805	2980	2980	2980	2980	51
560	20240613	120500	356696825	2980	2980	2980	2980	150
561	20240613	120400	356249825	2980	2980	2980	2980	0
562	20240613	120300	356249825	2980	2980	2980	2980	0
563	20240613	120200	356249825	2980	2970	2980	2965	234
564	20240613	120100	355555545	2965	2965	2965	2965	0
565	20240613	120000	355555545	2965	2965	2965	2965	68
566	20240613	115900	355353925	2965	2965	2965	2965	498
567	20240613	115800	353877355	2965	2970	2970	2965	500
568	20240613	115700	352393750	2970	2970	2970	2970	0
569	20240613	115600	352393750	2970	2970	2970	2970	0
570	20240613	115500	352393750	2970	2975	2975	2970	71
571	20240613	115400	352182530	2975	2975	2975	2975	0
572	20240613	115300	352182530	2975	2980	2980	2975	110
573	20240613	115200	351855225	2980	2970	2980	2970	700
574	20240613	115100	349774225	2970	2970	2970	2970	3112
575	20240613	115000	340531585	2970	2980	2980	2970	100
576	20240613	114900	340234540	2985	2985	2985	2985	371
577	20240613	114800	339127105	2985	2980	2985	2980	27
578	20240613	114700	339046640	2980	2970	2980	2970	175
579	20240613	114600	338525150	2970	2970	2970	2970	0
580	20240613	114500	338525150	2970	2970	2970	2970	0
581	20240613	114400	338525150	2970	2970	2970	2970	27
582	20240613	114300	338444960	2970	2975	2975	2970	1516
583	20240613	114200	333942435	2970	2970	2970	2970	0
584	20240613	114100	333942435	2970	2970	2970	2970	150
585	20240613	114000	333496935	2970	2980	2980	2970	9057
586	20240613	113900	306564905	2980	2985	2985	2980	320
587	20240613	113800	305611285	2975	2975	2975	2975	0
588	20240613	113700	305611285	2975	2975	2975	2975	0
589	20240613	113600	305611285	2975	2975	2975	2975	0
590	20240613	113500	305611285	2975	2975	2975	2975	0
591	20240613	113400	305611285	2975	2975	2975	2975	167
592	20240613	113300	305114460	2970	2970	2970	2970	0
593	20240613	113200	305114460	2970	2980	2980	2970	2665
594	20240613	113100	297187120	2980	2980	2980	2980	0
595	20240613	113000	297187120	2980	2990	2990	2980	12
596	20240613	112900	297151350	2990	2990	2990	2990	20
597	20240613	112800	297091550	2990	2990	2990	2990	0
598	20240613	112700	297091550	2990	2990	2990	2990	2
599	20240613	112600	297085570	2990	2990	2990	2990	0
600	20240613	112500	297085570	2990	2990	2990	2990	50
601	20240613	112400	296936070	2990	2990	2990	2990	1
602	20240613	112300	296933080	2990	2990	2990	2990	0
603	20240613	112200	296933080	2990	2990	2990	2990	1
604	20240613	112100	296930090	2980	2975	2980	2975	865
605	20240613	112000	294353710	2970	2970	2970	2970	0
606	20240613	111900	294353710	2970	2975	2975	2970	1000
607	20240613	111800	291380050	2980	2985	2985	2980	846
608	20240613	111700	288858920	2985	2985	2985	2985	20
609	20240613	111600	288799220	2985	2985	2985	2985	71
610	20240613	111500	288587285	2990	2990	2990	2990	0
611	20240613	111400	288587285	2990	2990	2990	2990	27
612	20240613	111300	288506555	2995	2995	2995	2995	0
613	20240613	111200	288506555	2995	2995	2995	2995	20
614	20240613	111100	288446655	2995	2995	2995	2995	0
615	20240613	111000	288446655	2995	2995	2995	2995	0
616	20240613	110900	288446655	2995	2980	2995	2980	190
617	20240613	110800	287880440	2980	2980	2980	2980	3
618	20240613	110700	287871500	2980	2980	2980	2980	3
619	20240613	110600	287862560	2980	2980	2980	2980	0
620	20240613	110500	287862560	2980	2980	2980	2980	50
621	20240613	110400	287713560	2980	2980	2980	2980	150
622	20240613	110300	287266560	2980	2980	2980	2980	0
623	20240613	110200	287266560	2980	2980	2980	2980	20
624	20240613	110100	287206960	2980	2990	2995	2980	207
625	20240613	110000	286589085	2990	2990	2990	2990	33
626	20240613	105900	286490415	2990	2990	2990	2990	214
627	20240613	105800	285850555	2990	2990	2990	2990	1
628	20240613	105700	285847565	2975	2975	2975	2975	0
629	20240613	105600	285847565	2975	2975	2975	2975	0
630	20240613	105500	285847565	2975	2975	2975	2975	100
631	20240613	105400	285550065	2975	2975	2975	2975	559
632	20240613	105300	283887040	2975	2980	2980	2975	5065
633	20240613	105200	268815665	2975	2975	2975	2975	0
634	20240613	105100	268815665	2975	2975	2975	2975	6
635	20240613	105000	268797815	2975	2975	2975	2975	0
636	20240613	104900	268797815	2975	2975	2975	2975	0
637	20240613	104800	268797815	2975	2975	2975	2975	5
638	20240613	104700	268782940	2975	2980	2980	2975	656
639	20240613	104600	266830695	2980	2990	2990	2980	32
640	20240613	104500	266735235	2990	2990	2990	2990	1
641	20240613	104400	266732245	2975	2980	2990	2975	310
642	20240613	104300	265805655	2980	2980	2980	2980	0
643	20240613	104200	265805655	2980	2975	2980	2975	194
644	20240613	104100	265227805	2975	2975	2975	2975	301
645	20240613	104000	264332330	2970	2975	2975	2970	460
646	20240613	103900	262965580	2975	2975	2975	2975	308
647	20240613	103800	262049280	2975	2980	2980	2970	1591
648	20240613	103700	257316200	2980	2980	2980	2980	203
649	20240613	103600	256711260	2990	2990	2990	2990	0
650	20240613	103500	256711260	2990	2990	2990	2990	0
651	20240613	103400	256711260	2990	2990	2990	2985	3856
652	20240613	103300	245201070	2990	2990	2990	2990	1
653	20240613	103200	245198080	2990	2990	2990	2990	0
654	20240613	103100	245198080	2990	2990	2990	2990	0
655	20240613	103000	245198080	2990	2990	2990	2990	120
656	20240613	102900	244839280	2980	2990	2990	2980	704
657	20240613	102800	242741350	2980	2980	2980	2980	60
658	20240613	102700	242562550	2980	2980	2980	2980	0
659	20240613	102600	242562550	2980	2980	2980	2980	1
660	20240613	102500	242559570	2980	2980	2980	2980	119
661	20240613	102400	242204950	2980	2980	2980	2980	21
662	20240613	102300	242142370	2980	2980	2980	2980	0
663	20240613	102200	242142370	2980	2980	2980	2980	0
664	20240613	102100	242142370	2980	2980	2980	2980	1
665	20240613	102000	242139390	2980	2970	2980	2970	61
666	20240613	101900	241958210	2970	2980	2980	2970	20
667	20240613	101800	241898710	2985	2970	2985	2970	391
668	20240613	101700	240737425	2970	2990	2990	2970	7969
669	20240613	101600	217029530	2980	2985	2985	2980	1813
670	20240613	101500	211618375	2985	2990	2990	2985	31
671	20240613	101400	211525690	2990	2990	2990	2990	0
672	20240613	101300	211525690	2990	2985	2990	2985	11
673	20240613	101200	211492805	2985	2990	2990	2985	2
674	20240613	101100	211486830	2985	2990	2990	2985	3086
675	20240613	101000	202264905	2995	2995	2995	2995	18
676	20240613	100900	202210995	2995	2995	2995	2995	0
677	20240613	100800	202210995	2995	2995	2995	2995	0
678	20240613	100700	202210995	2995	2995	2995	2995	11
679	20240613	100600	202178050	2995	2995	2995	2995	0
680	20240613	100500	202178050	2995	2990	2995	2990	154
681	20240613	100400	201717070	2995	2995	2995	2995	8
682	20240613	100300	201693110	2995	2995	2995	2995	1037
683	20240613	100200	198587295	2995	2995	2995	2995	457
684	20240613	100100	197218580	2990	2995	2995	2990	150
685	20240613	100000	196769360	2995	3005	3005	2990	1526
686	20240613	095900	192203890	3005	2995	3005	2995	4863
687	20240613	095800	177624040	3000	2995	3000	2995	43
688	20240613	095700	177495240	2995	2995	2995	2990	1562
689	20240613	095600	172817150	2990	2995	2995	2990	1409
690	20240613	095500	168603730	2995	2995	2995	2995	266
691	20240613	095400	167807060	2980	2990	2990	2980	2328
692	20240613	095300	160850840	2980	2980	2980	2980	201
693	20240613	095200	160251860	2980	2980	2980	2980	60
694	20240613	095100	160073060	2990	2990	2990	2990	0
695	20240613	095000	160073060	2990	2990	2990	2990	190
696	20240613	094900	159504960	2990	2990	2990	2990	22
697	20240613	094800	159439180	2975	2975	2990	2975	526
698	20240613	094700	157866815	2975	2975	2990	2975	295
699	20240613	094600	156988725	2990	2975	2990	2975	464
700	20240613	094500	155608295	2975	2980	2980	2975	416
701	20240613	094400	154369025	2990	2980	2990	2980	393
702	20240613	094300	153195235	2980	2980	2990	2980	64
703	20240613	094200	153003965	2980	2990	2990	2980	18
704	20240613	094100	152950225	2990	2980	2990	2975	3508
705	20240613	094000	142500200	2985	2980	2985	2980	960
706	20240613	093900	139637800	2980	2975	2980	2975	248
707	20240613	093800	138899265	2975	2970	2980	2970	410
708	20240613	093700	137679450	2975	2975	2975	2970	527
709	20240613	093600	136112145	2970	2970	2970	2970	639
710	20240613	093500	134214315	2970	2970	2970	2970	26
711	20240613	093400	134137095	2970	2975	2975	2970	605
712	20240613	093300	132337940	2975	2970	2975	2970	73
713	20240613	093200	132120790	2975	2975	2975	2970	46
714	20240613	093100	131983990	2970	2975	2975	2970	97
715	20240613	093000	131695445	2975	2970	2975	2970	108
716	20240613	092900	131374200	2975	2970	2975	2970	199
717	20240613	092800	130783100	2970	2975	2975	2970	1987
718	20240613	092700	124878680	2975	2975	2975	2975	972
719	20240613	092600	121986980	2975	2975	2975	2975	32
720	20240613	092500	121891780	2975	2975	2975	2975	767
721	20240613	092400	119609955	2970	2980	2980	2970	2379
722	20240613	092300	112528555	2980	2980	2980	2980	344
723	20240613	092200	111503435	2980	2980	2985	2980	579
724	20240613	092100	109776385	2980	2985	2990	2980	795
725	20240613	092000	107407235	2985	2990	2990	2980	15
726	20240613	091900	107362420	2980	2990	2990	2980	3449
727	20240613	091800	97060025	2985	2985	2985	2985	357
728	20240613	091700	95994380	2985	2985	2985	2985	284
729	20240613	091600	95146640	2985	2980	2985	2980	301
730	20240613	091500	94249350	2975	2975	2975	2975	250
731	20240613	091400	93505600	2975	2975	2980	2975	36
732	20240613	091300	93398440	2975	2980	2980	2975	501
733	20240613	091200	91907960	2975	2975	2980	2975	502
734	20240613	091100	90414010	2980	2980	2980	2980	502
735	20240613	091000	88918050	2980	2980	2985	2980	528
736	20240613	090900	87344605	2980	2975	2980	2975	840
737	20240613	090800	84845595	2975	2975	2980	2975	131
738	20240613	090700	84455585	2975	2975	2975	2965	255
739	20240613	090600	83697725	2965	2970	2970	2965	2274
740	20240613	090500	76951135	2970	2970	2970	2970	72
741	20240613	090400	76737295	2970	2970	2970	2970	202
742	20240613	090300	76137355	2960	2950	2970	2950	3637
743	20240613	090200	65364345	2950	2990	2990	2950	8333
744	20240613	090100	40713845	2990	2990	2990	2970	4838
745	20240613	090000	26341245	3000	2970	3000	2970	8862