KissMeData/419050/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	212800	591115395	2710	2710	2710	2710	7998
3	20240617	212700	591115395	2710	2710	2710	2710	0
4	20240617	212600	591115395	2710	2710	2710	2710	0
5	20240617	212500	591115395	2710	2710	2710	2710	0
6	20240617	212400	591115395	2710	2710	2710	2710	0
7	20240617	212300	591115395	2710	2710	2710	2710	0
8	20240617	212200	591115395	2710	2710	2710	2710	0
9	20240617	212100	591115395	2710	2710	2710	2710	0
10	20240617	212000	591115395	2710	2710	2710	2710	0
11	20240617	211900	591115395	2710	2710	2710	2710	0
12	20240617	211800	591115395	2710	2710	2710	2710	0
13	20240617	211700	591115395	2710	2710	2710	2710	0
14	20240617	211600	591115395	2710	2710	2710	2710	0
15	20240617	211500	591115395	2710	2710	2710	2710	0
16	20240617	211400	591115395	2710	2710	2710	2710	0
17	20240617	211300	591115395	2710	2710	2710	2710	0
18	20240617	211200	591115395	2710	2710	2710	2710	0
19	20240617	211100	591115395	2710	2710	2710	2710	0
20	20240617	211000	591115395	2710	2710	2710	2710	0
21	20240617	210900	591115395	2710	2710	2710	2710	0
22	20240617	210800	591115395	2710	2710	2710	2710	0
23	20240617	210700	591115395	2710	2710	2710	2710	0
24	20240617	210600	591115395	2710	2710	2710	2710	0
25	20240617	210500	591115395	2710	2710	2710	2710	0
26	20240617	210400	591115395	2710	2710	2710	2710	0
27	20240617	210300	591115395	2710	2710	2710	2710	0
28	20240617	210200	591115395	2710	2710	2710	2710	0
29	20240617	210100	591115395	2710	2710	2710	2710	0
30	20240617	210000	591115395	2710	2710	2710	2710	0
31	20240617	205900	591115395	2710	2710	2710	2710	0
32	20240617	205800	591115395	2710	2710	2710	2710	7998
33	20240617	205700	591115395	2710	2710	2710	2710	0
34	20240617	205600	591115395	2710	2710	2710	2710	0
35	20240617	205500	591115395	2710	2710	2710	2710	0
36	20240617	205400	591115395	2710	2710	2710	2710	0
37	20240617	205300	591115395	2710	2710	2710	2710	0
38	20240617	205200	591115395	2710	2710	2710	2710	0
39	20240617	205100	591115395	2710	2710	2710	2710	0
40	20240617	205000	591115395	2710	2710	2710	2710	0
41	20240617	204900	591115395	2710	2710	2710	2710	0
42	20240617	204800	591115395	2710	2710	2710	2710	0
43	20240617	204700	591115395	2710	2710	2710	2710	0
44	20240617	204600	591115395	2710	2710	2710	2710	0
45	20240617	204500	591115395	2710	2710	2710	2710	0
46	20240617	204400	591115395	2710	2710	2710	2710	0
47	20240617	204300	591115395	2710	2710	2710	2710	0
48	20240617	204200	591115395	2710	2710	2710	2710	0
49	20240617	204100	591115395	2710	2710	2710	2710	0
50	20240617	204000	591115395	2710	2710	2710	2710	0
51	20240617	203900	591115395	2710	2710	2710	2710	0
52	20240617	203800	591115395	2710	2710	2710	2710	0
53	20240617	203700	591115395	2710	2710	2710	2710	0
54	20240617	203600	591115395	2710	2710	2710	2710	0
55	20240617	203500	591115395	2710	2710	2710	2710	0
56	20240617	203400	591115395	2710	2710	2710	2710	0
57	20240617	203300	591115395	2710	2710	2710	2710	0
58	20240617	203200	591115395	2710	2710	2710	2710	0
59	20240617	203100	591115395	2710	2710	2710	2710	0
60	20240617	203000	591115395	2710	2710	2710	2710	0
61	20240617	202900	591115395	2710	2710	2710	2710	0
62	20240617	202800	591115395	2710	2710	2710	2710	7998
63	20240617	202700	591115395	2710	2710	2710	2710	0
64	20240617	202600	591115395	2710	2710	2710	2710	0
65	20240617	202500	591115395	2710	2710	2710	2710	0
66	20240617	202400	591115395	2710	2710	2710	2710	0
67	20240617	202300	591115395	2710	2710	2710	2710	0
68	20240617	202200	591115395	2710	2710	2710	2710	0
69	20240617	202100	591115395	2710	2710	2710	2710	0
70	20240617	202000	591115395	2710	2710	2710	2710	0
71	20240617	201900	591115395	2710	2710	2710	2710	0
72	20240617	201800	591115395	2710	2710	2710	2710	0
73	20240617	201700	591115395	2710	2710	2710	2710	0
74	20240617	201600	591115395	2710	2710	2710	2710	0
75	20240617	201500	591115395	2710	2710	2710	2710	0
76	20240617	201400	591115395	2710	2710	2710	2710	0
77	20240617	201300	591115395	2710	2710	2710	2710	0
78	20240617	201200	591115395	2710	2710	2710	2710	0
79	20240617	201100	591115395	2710	2710	2710	2710	0
80	20240617	201000	591115395	2710	2710	2710	2710	0
81	20240617	200900	591115395	2710	2710	2710	2710	0
82	20240617	200800	591115395	2710	2710	2710	2710	0
83	20240617	200700	591115395	2710	2710	2710	2710	0
84	20240617	200600	591115395	2710	2710	2710	2710	0
85	20240617	200500	591115395	2710	2710	2710	2710	0
86	20240617	200400	591115395	2710	2710	2710	2710	0
87	20240617	200300	591115395	2710	2710	2710	2710	0
88	20240617	200200	591115395	2710	2710	2710	2710	0
89	20240617	200100	591115395	2710	2710	2710	2710	0
90	20240617	200000	591115395	2710	2710	2710	2710	0
91	20240617	195900	591115395	2710	2710	2710	2710	0
92	20240617	195800	591115395	2710	2710	2710	2710	7998
93	20240617	195700	591115395	2710	2710	2710	2710	0
94	20240617	195600	591115395	2710	2710	2710	2710	0
95	20240617	195500	591115395	2710	2710	2710	2710	0
96	20240617	195400	591115395	2710	2710	2710	2710	0
97	20240617	195300	591115395	2710	2710	2710	2710	0
98	20240617	195200	591115395	2710	2710	2710	2710	0
99	20240617	195100	591115395	2710	2710	2710	2710	0
100	20240617	195000	591115395	2710	2710	2710	2710	0
101	20240617	194900	591115395	2710	2710	2710	2710	0
102	20240617	194800	591115395	2710	2710	2710	2710	0
103	20240617	194700	591115395	2710	2710	2710	2710	0
104	20240617	194600	591115395	2710	2710	2710	2710	0
105	20240617	194500	591115395	2710	2710	2710	2710	0
106	20240617	194400	591115395	2710	2710	2710	2710	0
107	20240617	194300	591115395	2710	2710	2710	2710	0
108	20240617	194200	591115395	2710	2710	2710	2710	0
109	20240617	194100	591115395	2710	2710	2710	2710	0
110	20240617	194000	591115395	2710	2710	2710	2710	0
111	20240617	193900	591115395	2710	2710	2710	2710	0
112	20240617	193800	591115395	2710	2710	2710	2710	0
113	20240617	193700	591115395	2710	2710	2710	2710	0
114	20240617	193600	591115395	2710	2710	2710	2710	0
115	20240617	193500	591115395	2710	2710	2710	2710	0
116	20240617	193400	591115395	2710	2710	2710	2710	0
117	20240617	193300	591115395	2710	2710	2710	2710	0
118	20240617	193200	591115395	2710	2710	2710	2710	0
119	20240617	193100	591115395	2710	2710	2710	2710	0
120	20240617	193000	591115395	2710	2710	2710	2710	0
121	20240617	192900	591115395	2710	2710	2710	2710	0
122	20240617	192800	591115395	2710	2710	2710	2710	7998
123	20240617	192700	591115395	2710	2710	2710	2710	0
124	20240617	192600	591115395	2710	2710	2710	2710	0
125	20240617	192500	591115395	2710	2710	2710	2710	0
126	20240617	192400	591115395	2710	2710	2710	2710	0
127	20240617	192300	591115395	2710	2710	2710	2710	0
128	20240617	192200	591115395	2710	2710	2710	2710	0
129	20240617	192100	591115395	2710	2710	2710	2710	0
130	20240617	192000	591115395	2710	2710	2710	2710	0
131	20240617	191900	591115395	2710	2710	2710	2710	0
132	20240617	191800	591115395	2710	2710	2710	2710	0
133	20240617	191700	591115395	2710	2710	2710	2710	0
134	20240617	191600	591115395	2710	2710	2710	2710	0
135	20240617	191500	591115395	2710	2710	2710	2710	0
136	20240617	191400	591115395	2710	2710	2710	2710	0
137	20240617	191300	591115395	2710	2710	2710	2710	0
138	20240617	191200	591115395	2710	2710	2710	2710	0
139	20240617	191100	591115395	2710	2710	2710	2710	0
140	20240617	191000	591115395	2710	2710	2710	2710	0
141	20240617	190900	591115395	2710	2710	2710	2710	0
142	20240617	190800	591115395	2710	2710	2710	2710	0
143	20240617	190700	591115395	2710	2710	2710	2710	0
144	20240617	190600	591115395	2710	2710	2710	2710	0
145	20240617	190500	591115395	2710	2710	2710	2710	0
146	20240617	190400	591115395	2710	2710	2710	2710	0
147	20240617	190300	591115395	2710	2710	2710	2710	0
148	20240617	190200	591115395	2710	2710	2710	2710	0
149	20240617	190100	591115395	2710	2710	2710	2710	0
150	20240617	190000	591115395	2710	2710	2710	2710	0
151	20240617	185900	591115395	2710	2710	2710	2710	0
152	20240617	185800	591115395	2710	2710	2710	2710	7998
153	20240617	185700	591115395	2710	2710	2710	2710	0
154	20240617	185600	591115395	2710	2710	2710	2710	0
155	20240617	185500	591115395	2710	2710	2710	2710	0
156	20240617	185400	591115395	2710	2710	2710	2710	0
157	20240617	185300	591115395	2710	2710	2710	2710	0
158	20240617	185200	591115395	2710	2710	2710	2710	0
159	20240617	185100	591115395	2710	2710	2710	2710	0
160	20240617	185000	591115395	2710	2710	2710	2710	0
161	20240617	184900	591115395	2710	2710	2710	2710	0
162	20240617	184800	591115395	2710	2710	2710	2710	0
163	20240617	184700	591115395	2710	2710	2710	2710	0
164	20240617	184600	591115395	2710	2710	2710	2710	0
165	20240617	184500	591115395	2710	2710	2710	2710	0
166	20240617	184400	591115395	2710	2710	2710	2710	0
167	20240617	184300	591115395	2710	2710	2710	2710	0
168	20240617	184200	591115395	2710	2710	2710	2710	0
169	20240617	184100	591115395	2710	2710	2710	2710	0
170	20240617	184000	591115395	2710	2710	2710	2710	0
171	20240617	183900	591115395	2710	2710	2710	2710	0
172	20240617	183800	591115395	2710	2710	2710	2710	0
173	20240617	183700	591115395	2710	2710	2710	2710	0
174	20240617	183600	591115395	2710	2710	2710	2710	0
175	20240617	183500	591115395	2710	2710	2710	2710	0
176	20240617	183400	591115395	2710	2710	2710	2710	0
177	20240617	183300	591115395	2710	2710	2710	2710	0
178	20240617	183200	591115395	2710	2710	2710	2710	0
179	20240617	183100	591115395	2710	2710	2710	2710	0
180	20240617	183000	591115395	2710	2710	2710	2710	0
181	20240617	182900	591115395	2710	2710	2710	2710	0
182	20240617	182800	591115395	2710	2710	2710	2710	7998
183	20240617	182700	591115395	2710	2710	2710	2710	0
184	20240617	182600	591115395	2710	2710	2710	2710	0
185	20240617	182500	591115395	2710	2710	2710	2710	0
186	20240617	182400	591115395	2710	2710	2710	2710	0
187	20240617	182300	591115395	2710	2710	2710	2710	0
188	20240617	182200	591115395	2710	2710	2710	2710	0
189	20240617	182100	591115395	2710	2710	2710	2710	0
190	20240617	182000	591115395	2710	2710	2710	2710	0
191	20240617	181900	591115395	2710	2710	2710	2710	0
192	20240617	181800	591115395	2710	2710	2710	2710	0
193	20240617	181700	591115395	2710	2710	2710	2710	0
194	20240617	181600	591115395	2710	2710	2710	2710	0
195	20240617	181500	591115395	2710	2710	2710	2710	0
196	20240617	181400	591115395	2710	2710	2710	2710	0
197	20240617	181300	591115395	2710	2710	2710	2710	0
198	20240617	181200	591115395	2710	2710	2710	2710	0
199	20240617	181100	591115395	2710	2710	2710	2710	0
200	20240617	181000	591115395	2710	2710	2710	2710	0
201	20240617	180900	591115395	2710	2710	2710	2710	0
202	20240617	180800	591115395	2710	2710	2710	2710	0
203	20240617	180700	591115395	2710	2710	2710	2710	0
204	20240617	180600	591115395	2710	2710	2710	2710	0
205	20240617	180500	591115395	2710	2710	2710	2710	0
206	20240617	180400	591115395	2710	2710	2710	2710	0
207	20240617	180300	591115395	2710	2710	2710	2710	0
208	20240617	180200	591115395	2710	2710	2710	2710	0
209	20240617	180100	591115395	2710	2710	2710	2710	0
210	20240617	180000	591115395	2710	2710	2710	2710	0
211	20240617	175900	591115395	2710	2710	2710	2710	0
212	20240617	175800	591115395	2710	2710	2710	2710	7998
213	20240617	175700	591115395	2710	2710	2710	2710	0
214	20240617	175600	591115395	2710	2710	2710	2710	0
215	20240617	175500	591115395	2710	2710	2710	2710	0
216	20240617	175400	591115395	2710	2710	2710	2710	0
217	20240617	175300	591115395	2710	2710	2710	2710	0
218	20240617	175200	591115395	2710	2710	2710	2710	0
219	20240617	175100	591115395	2710	2710	2710	2710	0
220	20240617	175000	591115395	2710	2710	2710	2710	0
221	20240617	174900	591115395	2710	2710	2710	2710	0
222	20240617	174800	591115395	2710	2710	2710	2710	0
223	20240617	174700	591115395	2710	2710	2710	2710	0
224	20240617	174600	591115395	2710	2710	2710	2710	0
225	20240617	174500	591115395	2710	2710	2710	2710	0
226	20240617	174400	591115395	2710	2710	2710	2710	0
227	20240617	174300	591115395	2710	2710	2710	2710	0
228	20240617	174200	591115395	2710	2710	2710	2710	0
229	20240617	174100	591115395	2710	2710	2710	2710	0
230	20240617	174000	591115395	2710	2710	2710	2710	0
231	20240617	173900	591115395	2710	2710	2710	2710	0
232	20240617	173800	591115395	2710	2710	2710	2710	0
233	20240617	173700	591115395	2710	2710	2710	2710	0
234	20240617	173600	591115395	2710	2710	2710	2710	0
235	20240617	173500	591115395	2710	2710	2710	2710	0
236	20240617	173400	591115395	2710	2710	2710	2710	0
237	20240617	173300	591115395	2710	2710	2710	2710	0
238	20240617	173200	591115395	2710	2710	2710	2710	0
239	20240617	173100	591115395	2710	2710	2710	2710	0
240	20240617	173000	591115395	2710	2710	2710	2710	0
241	20240617	172900	591115395	2710	2710	2710	2710	0
242	20240617	172800	591115395	2710	2710	2710	2710	7998
243	20240617	172700	591115395	2710	2710	2710	2710	0
244	20240617	172600	591115395	2710	2710	2710	2710	0
245	20240617	172500	591115395	2710	2710	2710	2710	0
246	20240617	172400	591115395	2710	2710	2710	2710	0
247	20240617	172300	591115395	2710	2710	2710	2710	0
248	20240617	172200	591115395	2710	2710	2710	2710	0
249	20240617	172100	591115395	2710	2710	2710	2710	0
250	20240617	172000	591115395	2710	2710	2710	2710	0
251	20240617	171900	591115395	2710	2710	2710	2710	0
252	20240617	171800	591115395	2710	2710	2710	2710	0
253	20240617	171700	591115395	2710	2710	2710	2710	0
254	20240617	171600	591115395	2710	2710	2710	2710	0
255	20240617	171500	591115395	2710	2710	2710	2710	0
256	20240617	171400	591115395	2710	2710	2710	2710	0
257	20240617	171300	591115395	2710	2710	2710	2710	0
258	20240617	171200	591115395	2710	2710	2710	2710	0
259	20240617	171100	591115395	2710	2710	2710	2710	0
260	20240617	171000	591115395	2710	2710	2710	2710	0
261	20240617	170900	591115395	2710	2710	2710	2710	0
262	20240617	170800	591115395	2710	2710	2710	2710	0
263	20240617	170700	591115395	2710	2710	2710	2710	0
264	20240617	170600	591115395	2710	2710	2710	2710	0
265	20240617	170500	591115395	2710	2710	2710	2710	0
266	20240617	170400	591115395	2710	2710	2710	2710	0
267	20240617	170300	591115395	2710	2710	2710	2710	0
268	20240617	170200	591115395	2710	2710	2710	2710	0
269	20240617	170100	591115395	2710	2710	2710	2710	0
270	20240617	170000	591115395	2710	2710	2710	2710	0
271	20240617	165900	591115395	2710	2710	2710	2710	0
272	20240617	165800	591115395	2710	2710	2710	2710	7998
273	20240617	165700	591115395	2710	2710	2710	2710	0
274	20240617	165600	591115395	2710	2710	2710	2710	0
275	20240617	165500	591115395	2710	2710	2710	2710	0
276	20240617	165400	591115395	2710	2710	2710	2710	0
277	20240617	165300	591115395	2710	2710	2710	2710	0
278	20240617	165200	591115395	2710	2710	2710	2710	0
279	20240617	165100	591115395	2710	2710	2710	2710	0
280	20240617	165000	591115395	2710	2710	2710	2710	0
281	20240617	164900	591115395	2710	2710	2710	2710	0
282	20240617	164800	591115395	2710	2710	2710	2710	0
283	20240617	164700	591115395	2710	2710	2710	2710	0
284	20240617	164600	591115395	2710	2710	2710	2710	0
285	20240617	164500	591115395	2710	2710	2710	2710	0
286	20240617	164400	591115395	2710	2710	2710	2710	0
287	20240617	164300	591115395	2710	2710	2710	2710	0
288	20240617	164200	591115395	2710	2710	2710	2710	0
289	20240617	164100	591115395	2710	2710	2710	2710	0
290	20240617	164000	591115395	2710	2710	2710	2710	0
291	20240617	163900	591115395	2710	2710	2710	2710	0
292	20240617	163800	591115395	2710	2710	2710	2710	0
293	20240617	163700	591115395	2710	2710	2710	2710	0
294	20240617	163600	591115395	2710	2710	2710	2710	0
295	20240617	163500	591115395	2710	2710	2710	2710	0
296	20240617	163400	591115395	2710	2710	2710	2710	0
297	20240617	163300	591115395	2710	2710	2710	2710	0
298	20240617	163200	591115395	2710	2710	2710	2710	0
299	20240617	163100	591115395	2710	2710	2710	2710	0
300	20240617	163000	591115395	2710	2710	2710	2710	0
301	20240617	162900	591115395	2710	2710	2710	2710	0
302	20240617	162800	591115395	2710	2710	2710	2710	7998
303	20240617	162700	591115395	2710	2710	2710	2710	0
304	20240617	162600	591115395	2710	2710	2710	2710	0
305	20240617	162500	591115395	2710	2710	2710	2710	0
306	20240617	162400	591115395	2710	2710	2710	2710	0
307	20240617	162300	591115395	2710	2710	2710	2710	0
308	20240617	162200	591115395	2710	2710	2710	2710	0
309	20240617	162100	591115395	2710	2710	2710	2710	0
310	20240617	162000	591115395	2710	2710	2710	2710	0
311	20240617	161900	591115395	2710	2710	2710	2710	0
312	20240617	161800	591115395	2710	2710	2710	2710	0
313	20240617	161700	591115395	2710	2710	2710	2710	0
314	20240617	161600	591115395	2710	2710	2710	2710	0
315	20240617	161500	591115395	2710	2710	2710	2710	0
316	20240617	161400	591115395	2710	2710	2710	2710	0
317	20240617	161300	591115395	2710	2710	2710	2710	0
318	20240617	161200	591115395	2710	2710	2710	2710	0
319	20240617	161100	591115395	2710	2710	2710	2710	0
320	20240617	161000	591115395	2710	2710	2710	2710	0
321	20240617	160900	591115395	2710	2710	2710	2710	0
322	20240617	160800	591115395	2710	2710	2710	2710	0
323	20240617	160700	591115395	2710	2710	2710	2710	0
324	20240617	160600	591115395	2710	2710	2710	2710	0
325	20240617	160500	591115395	2710	2710	2710	2710	0
326	20240617	160400	591115395	2710	2710	2710	2710	0
327	20240617	160300	591115395	2710	2710	2710	2710	0
328	20240617	160200	591115395	2710	2710	2710	2710	0
329	20240617	160100	591115395	2710	2710	2710	2710	0
330	20240617	160000	591115395	2710	2710	2710	2710	0
331	20240617	155900	591115395	2710	2710	2710	2710	0
332	20240617	155800	591115395	2710	2710	2710	2710	7998
333	20240617	155700	591115395	2710	2710	2710	2710	0
334	20240617	155600	591115395	2710	2710	2710	2710	0
335	20240617	155500	591115395	2710	2710	2710	2710	0
336	20240617	155400	591115395	2710	2710	2710	2710	0
337	20240617	155300	591115395	2710	2710	2710	2710	0
338	20240617	155200	591115395	2710	2710	2710	2710	0
339	20240617	155100	591115395	2710	2710	2710	2710	0
340	20240617	155000	591115395	2710	2710	2710	2710	0
341	20240617	154900	591115395	2710	2710	2710	2710	0
342	20240617	154800	591115395	2710	2710	2710	2710	0
343	20240617	154700	591115395	2710	2710	2710	2710	0
344	20240617	154600	591115395	2710	2710	2710	2710	0
345	20240617	154500	591115395	2710	2710	2710	2710	0
346	20240617	154400	591115395	2710	2710	2710	2710	0
347	20240617	154300	591115395	2710	2710	2710	2710	0
348	20240617	154200	591115395	2710	2710	2710	2710	0
349	20240617	154100	591115395	2710	2710	2710	2710	0
350	20240617	154000	591115395	2710	2710	2710	2710	0
351	20240617	153900	591115395	2710	2710	2710	2710	0
352	20240617	153800	591115395	2710	2710	2710	2710	0
353	20240617	153700	591115395	2710	2710	2710	2710	0
354	20240617	153600	591115395	2710	2710	2710	2710	0
355	20240617	153500	591115395	2710	2710	2710	2710	0
356	20240617	153400	591115395	2710	2710	2710	2710	0
357	20240617	153300	591115395	2710	2710	2710	2710	0
358	20240617	153200	591115395	2710	2710	2710	2710	0
359	20240617	153100	591115395	2710	2710	2710	2710	0
360	20240617	153000	591115395	2710	2710	2710	2710	7998
361	20240617	152900	569440815	2710	2710	2710	2710	0
362	20240617	152800	569440815	2710	2710	2710	2710	0
363	20240617	152700	569440815	2710	2710	2710	2710	0
364	20240617	152600	569440815	2710	2710	2710	2710	0
365	20240617	152500	569440815	2710	2710	2710	2710	0
366	20240617	152400	569440815	2710	2710	2710	2710	0
367	20240617	152300	569440815	2710	2710	2710	2710	0
368	20240617	152200	569440815	2710	2710	2710	2710	0
369	20240617	152100	569440815	2710	2710	2710	2710	0
370	20240617	152000	569440815	2710	2710	2710	2710	0
371	20240617	151900	569440815	2710	2715	2715	2710	619
372	20240617	151800	567760235	2720	2720	2720	2720	71
373	20240617	151700	567567115	2710	2715	2720	2710	2642
374	20240617	151600	560395305	2720	2720	2720	2720	605
375	20240617	151500	558749705	2715	2720	2720	2715	77
376	20240617	151400	558540275	2720	2720	2720	2720	61
377	20240617	151300	558374355	2715	2720	2720	2715	7
378	20240617	151200	558355345	2715	2715	2715	2715	1000
379	20240617	151100	555640345	2715	2715	2715	2715	254
380	20240617	151000	554950735	2715	2715	2715	2715	4
381	20240617	150900	554939875	2710	2710	2710	2710	1800
382	20240617	150800	550061875	2715	2715	2715	2715	2
383	20240617	150700	550056445	2715	2715	2715	2715	40
384	20240617	150600	549947845	2710	2715	2715	2710	2526
385	20240617	150500	543098370	2715	2715	2715	2715	60
386	20240617	150400	542935470	2715	2715	2715	2715	103
387	20240617	150300	542655825	2710	2715	2715	2710	2713
388	20240617	150200	535301570	2715	2710	2720	2710	2080
389	20240617	150100	529661470	2715	2715	2720	2715	763
390	20240617	150000	527589910	2715	2720	2720	2715	3973
391	20240617	145900	516801425	2720	2715	2720	2715	3556
392	20240617	145800	507146870	2715	2725	2725	2715	1571
393	20240617	145700	502878675	2720	2720	2720	2720	1807
394	20240617	145600	497963635	2715	2720	2720	2715	41
395	20240617	145500	497852265	2720	2720	2720	2720	2
396	20240617	145400	497846825	2720	2720	2720	2720	100
397	20240617	145300	497574825	2715	2715	2715	2715	0
398	20240617	145200	497574825	2715	2715	2715	2715	1315
399	20240617	145100	494004600	2720	2720	2720	2720	4494
400	20240617	145000	481780920	2725	2725	2725	2725	273
401	20240617	144900	481036995	2725	2725	2725	2725	0
402	20240617	144800	481036995	2725	2725	2725	2725	376
403	20240617	144700	480012395	2725	2725	2725	2725	0
404	20240617	144600	480012395	2725	2730	2730	2725	224
405	20240617	144500	479401825	2725	2725	2725	2725	743
406	20240617	144400	477377150	2725	2720	2725	2720	4456
407	20240617	144300	465246550	2720	2720	2720	2720	100
408	20240617	144200	464974550	2725	2720	2725	2715	2146
409	20240617	144100	459146955	2715	2725	2725	2715	5827
410	20240617	144000	443298315	2725	2725	2725	2725	482
411	20240617	143900	441984865	2720	2725	2725	2720	1740
412	20240617	143800	437250165	2720	2720	2720	2720	500
413	20240617	143700	435890165	2725	2725	2725	2725	654
414	20240617	143600	434108015	2725	2725	2725	2725	645
415	20240617	143500	432350390	2725	2725	2725	2725	0
416	20240617	143400	432350390	2725	2720	2725	2720	113
417	20240617	143300	432043005	2730	2725	2730	2720	847
418	20240617	143200	429736550	2730	2730	2730	2730	5
419	20240617	143100	429722900	2725	2725	2725	2725	100
420	20240617	143000	429450400	2725	2730	2730	2725	625
421	20240617	142900	427747250	2725	2725	2725	2725	2200
422	20240617	142800	421752250	2730	2730	2730	2730	13
423	20240617	142700	421716760	2730	2730	2730	2730	13
424	20240617	142600	421681270	2730	2730	2730	2730	1000
425	20240617	142500	418951270	2730	2730	2730	2730	6
426	20240617	142400	418934890	2730	2730	2730	2730	10
427	20240617	142300	418907590	2730	2730	2730	2730	2
428	20240617	142200	418902130	2730	2730	2730	2730	3
429	20240617	142100	418893940	2730	2730	2730	2730	5
430	20240617	142000	418880290	2725	2725	2725	2725	858
431	20240617	141900	416542240	2725	2725	2725	2725	204
432	20240617	141800	415986340	2725	2725	2725	2725	0
433	20240617	141700	415986340	2725	2730	2730	2725	1752
434	20240617	141600	411210925	2730	2730	2730	2730	0
435	20240617	141500	411210925	2730	2730	2730	2730	398
436	20240617	141400	410124385	2730	2730	2730	2730	173
437	20240617	141300	409652095	2730	2730	2730	2730	63
438	20240617	141200	409480105	2735	2735	2735	2735	0
439	20240617	141100	409480105	2735	2735	2735	2735	0
440	20240617	141000	409480105	2735	2735	2735	2735	16
441	20240617	140900	409436345	2735	2735	2735	2735	12
442	20240617	140800	409403525	2730	2730	2730	2730	760
443	20240617	140700	407328725	2730	2730	2730	2730	0
444	20240617	140600	407328725	2730	2730	2730	2730	170
445	20240617	140500	406864625	2730	2730	2730	2730	1754
446	20240617	140400	402076205	2735	2735	2735	2735	1
447	20240617	140300	402073470	2730	2730	2730	2730	100
448	20240617	140200	401800470	2730	2730	2730	2730	103
449	20240617	140100	401519280	2730	2730	2730	2730	106
450	20240617	140000	401229900	2730	2730	2730	2730	0
451	20240617	135900	401229900	2730	2725	2730	2725	220
452	20240617	135800	400630300	2730	2730	2730	2730	0
453	20240617	135700	400630300	2730	2730	2730	2730	52
454	20240617	135600	400488340	2730	2730	2730	2730	1
455	20240617	135500	400485610	2730	2730	2730	2725	5128
456	20240617	135400	386511220	2730	2725	2730	2725	28
457	20240617	135300	386434830	2730	2730	2730	2730	1368
458	20240617	135200	382700190	2730	2730	2730	2730	515
459	20240617	135100	381294240	2730	2730	2730	2730	989
460	20240617	135000	378594270	2730	2730	2730	2730	1098
461	20240617	134900	375596730	2735	2735	2735	2735	0
462	20240617	134800	375596730	2735	2730	2735	2730	1373
463	20240617	134700	371847575	2735	2735	2735	2735	2
464	20240617	134600	371842105	2735	2735	2735	2735	4
465	20240617	134500	371831165	2735	2735	2735	2735	0
466	20240617	134400	371831165	2735	2735	2735	2735	3
467	20240617	134300	371822960	2735	2735	2735	2735	3
468	20240617	134200	371814755	2735	2735	2735	2735	5
469	20240617	134100	371801080	2735	2735	2735	2735	45
470	20240617	134000	371678005	2735	2735	2735	2735	0
471	20240617	133900	371678005	2735	2735	2735	2735	18
472	20240617	133800	371628775	2730	2730	2730	2730	1
473	20240617	133700	371626045	2730	2730	2730	2730	60
474	20240617	133600	371462245	2730	2730	2730	2730	404
475	20240617	133500	370359325	2730	2730	2730	2730	200
476	20240617	133400	369813325	2735	2735	2735	2735	73
477	20240617	133300	369613670	2735	2735	2735	2735	0
478	20240617	133200	369613670	2735	2735	2735	2730	990
479	20240617	133100	366910770	2735	2735	2735	2735	1030
480	20240617	133000	364093720	2735	2735	2735	2735	0
481	20240617	132900	364093720	2735	2730	2735	2730	93
482	20240617	132800	363839730	2730	2730	2730	2730	30
483	20240617	132700	363757830	2730	2730	2730	2730	16
484	20240617	132600	363714150	2735	2735	2735	2735	1
485	20240617	132500	363711415	2735	2735	2735	2735	420
486	20240617	132400	362562715	2735	2730	2735	2730	316
487	20240617	132300	361698730	2730	2730	2730	2730	593
488	20240617	132200	360079840	2730	2730	2730	2730	502
489	20240617	132100	358709380	2730	2730	2730	2730	20
490	20240617	132000	358654780	2730	2730	2730	2730	9
491	20240617	131900	358630210	2730	2730	2730	2725	117
492	20240617	131800	358310830	2725	2725	2725	2725	904
493	20240617	131700	355847430	2730	2730	2730	2730	7800
494	20240617	131600	334553430	2730	2730	2730	2730	170
495	20240617	131500	334089330	2735	2730	2735	2730	2362
496	20240617	131400	327641065	2735	2735	2735	2735	2
497	20240617	131300	327635595	2735	2735	2735	2735	0
498	20240617	131200	327635595	2735	2735	2735	2735	10
499	20240617	131100	327608245	2735	2735	2735	2735	200
500	20240617	131000	327061245	2735	2735	2735	2735	1
501	20240617	130900	327058510	2735	2735	2735	2735	753
502	20240617	130800	324999055	2735	2735	2735	2735	1545
503	20240617	130700	320773480	2735	2735	2735	2735	0
504	20240617	130600	320773480	2735	2735	2735	2735	320
505	20240617	130500	319898280	2735	2735	2735	2735	710
506	20240617	130400	317956430	2735	2735	2735	2735	18
507	20240617	130300	317907200	2735	2735	2735	2735	0
508	20240617	130200	317907200	2735	2735	2735	2735	1003
509	20240617	130100	315163995	2735	2735	2735	2735	0
510	20240617	130000	315163995	2735	2735	2735	2735	0
511	20240617	125900	315163995	2735	2735	2735	2735	1000
512	20240617	125800	312428995	2735	2735	2735	2735	269
513	20240617	125700	311693280	2730	2730	2730	2730	0
514	20240617	125600	311693280	2730	2730	2730	2730	0
515	20240617	125500	311693280	2730	2730	2730	2730	0
516	20240617	125400	311693280	2730	2730	2730	2730	3
517	20240617	125300	311685090	2735	2735	2735	2735	0
518	20240617	125200	311685090	2735	2735	2735	2735	402
519	20240617	125100	310585620	2740	2740	2740	2740	0
520	20240617	125000	310585620	2740	2740	2740	2740	0
521	20240617	124900	310585620	2740	2740	2740	2740	10
522	20240617	124800	310558220	2740	2740	2740	2740	4
523	20240617	124700	310547260	2740	2740	2740	2740	2
524	20240617	124600	310541780	2735	2740	2740	2735	3298
525	20240617	124500	301521725	2735	2735	2735	2735	0
526	20240617	124400	301521725	2735	2735	2735	2735	0
527	20240617	124300	301521725	2735	2735	2735	2735	0
528	20240617	124200	301521725	2735	2735	2735	2735	318
529	20240617	124100	300651995	2735	2735	2735	2735	813
530	20240617	124000	298428440	2740	2740	2740	2740	1
531	20240617	123900	298425700	2740	2740	2740	2740	60
532	20240617	123800	298261300	2740	2740	2740	2740	37
533	20240617	123700	298159920	2745	2745	2745	2745	1
534	20240617	123600	298157175	2740	2740	2740	2740	60
535	20240617	123500	297992775	2740	2740	2740	2740	0
536	20240617	123400	297992775	2740	2740	2740	2740	12
537	20240617	123300	297959895	2740	2740	2740	2740	0
538	20240617	123200	297959895	2740	2740	2740	2740	0
539	20240617	123100	297959895	2740	2740	2740	2740	0
540	20240617	123000	297959895	2740	2740	2740	2740	0
541	20240617	122900	297959895	2740	2740	2740	2740	301
542	20240617	122800	297135155	2745	2745	2745	2745	0
543	20240617	122700	297135155	2745	2745	2745	2745	72
544	20240617	122600	296937515	2745	2745	2745	2745	0
545	20240617	122500	296937515	2745	2745	2745	2745	1
546	20240617	122400	296934770	2745	2745	2745	2745	0
547	20240617	122300	296934770	2745	2745	2745	2745	0
548	20240617	122200	296934770	2745	2745	2745	2745	0
549	20240617	122100	296934770	2745	2745	2745	2745	1
550	20240617	122000	296932025	2740	2740	2740	2740	0
551	20240617	121900	296932025	2740	2740	2745	2740	605
552	20240617	121800	295274200	2740	2740	2740	2740	1
553	20240617	121700	295271460	2755	2755	2755	2755	0
554	20240617	121600	295271460	2755	2755	2755	2755	0
555	20240617	121500	295271460	2755	2755	2755	2755	37
556	20240617	121400	295169525	2755	2755	2755	2755	10
557	20240617	121300	295141975	2755	2755	2755	2755	0
558	20240617	121200	295141975	2755	2755	2755	2755	0
559	20240617	121100	295141975	2755	2755	2755	2755	0
560	20240617	121000	295141975	2755	2755	2755	2755	0
561	20240617	120900	295141975	2755	2755	2755	2755	0
562	20240617	120800	295141975	2755	2755	2755	2755	0
563	20240617	120700	295141975	2755	2755	2755	2740	564
564	20240617	120600	293591935	2755	2755	2755	2755	0
565	20240617	120500	293591935	2755	2755	2755	2755	0
566	20240617	120400	293591935	2755	2755	2755	2755	1
567	20240617	120300	293589180	2740	2740	2740	2740	0
568	20240617	120200	293589180	2740	2740	2740	2740	465
569	20240617	120100	292315080	2740	2735	2740	2735	78
570	20240617	120000	292101745	2740	2740	2740	2740	50
571	20240617	115900	291964745	2740	2740	2740	2740	0
572	20240617	115800	291964745	2740	2740	2740	2740	0
573	20240617	115700	291964745	2740	2740	2740	2740	0
574	20240617	115600	291964745	2740	2740	2740	2740	0
575	20240617	115500	291964745	2740	2740	2740	2740	0
576	20240617	115400	291964745	2740	2740	2740	2740	1000
577	20240617	115300	289224745	2740	2740	2740	2740	0
578	20240617	115200	289224745	2740	2740	2740	2740	0
579	20240617	115100	289224745	2740	2740	2740	2740	0
580	20240617	115000	289224745	2740	2740	2740	2740	484
581	20240617	114900	287898585	2740	2735	2740	2735	51
582	20240617	114800	287759095	2735	2735	2735	2735	304
583	20240617	114700	286927655	2735	2735	2735	2735	3660
584	20240617	114600	276917555	2740	2740	2740	2740	3
585	20240617	114500	276909335	2740	2735	2740	2735	1374
586	20240617	114400	273150945	2735	2735	2735	2735	4
587	20240617	114300	273140005	2735	2735	2735	2735	0
588	20240617	114200	273140005	2735	2740	2740	2735	816
589	20240617	114100	270906245	2735	2740	2740	2735	72
590	20240617	114000	270709065	2740	2740	2740	2740	62
591	20240617	113900	270539185	2740	2740	2740	2740	1599
592	20240617	113800	266157925	2740	2750	2750	2740	4654
593	20240617	113700	253370860	2755	2755	2755	2755	130
594	20240617	113600	253012710	2755	2755	2755	2755	0
595	20240617	113500	253012710	2755	2755	2755	2755	33
596	20240617	113400	252921795	2755	2755	2755	2755	1
597	20240617	113300	252919040	2755	2755	2755	2755	203
598	20240617	113200	252359775	2760	2760	2760	2760	0
599	20240617	113100	252359775	2760	2760	2760	2760	0
600	20240617	113000	252359775	2760	2760	2760	2760	0
601	20240617	112900	252359775	2760	2760	2760	2760	0
602	20240617	112800	252359775	2760	2760	2760	2760	6
603	20240617	112700	252343215	2760	2755	2760	2755	402
604	20240617	112600	251235695	2760	2755	2760	2755	275
605	20240617	112500	250478055	2755	2755	2755	2755	0
606	20240617	112400	250478055	2755	2755	2755	2755	503
607	20240617	112300	249092290	2760	2760	2760	2760	0
608	20240617	112200	249092290	2760	2750	2760	2750	41
609	20240617	112100	248979530	2760	2760	2760	2760	1
610	20240617	112000	248976770	2750	2750	2750	2750	0
611	20240617	111900	248976770	2750	2750	2750	2750	220
612	20240617	111800	248371770	2760	2760	2760	2760	0
613	20240617	111700	248371770	2760	2750	2760	2750	181
614	20240617	111600	247874010	2750	2750	2750	2750	1096
615	20240617	111500	244860010	2745	2745	2745	2745	0
616	20240617	111400	244860010	2745	2745	2745	2745	10
617	20240617	111300	244832560	2750	2750	2750	2750	0
618	20240617	111200	244832560	2750	2750	2750	2750	0
619	20240617	111100	244832560	2750	2750	2750	2750	1
620	20240617	111000	244829810	2745	2745	2745	2745	285
621	20240617	110900	244047485	2750	2750	2750	2750	37
622	20240617	110800	243945735	2750	2750	2750	2750	1
623	20240617	110700	243942985	2750	2755	2760	2750	835
624	20240617	110600	241646710	2750	2750	2750	2750	0
625	20240617	110500	241646710	2750	2750	2750	2750	200
626	20240617	110400	241096710	2760	2760	2760	2760	0
627	20240617	110300	241096710	2760	2760	2760	2760	0
628	20240617	110200	241096710	2760	2755	2760	2755	3337
629	20240617	110100	231898735	2755	2750	2755	2750	2
630	20240617	110000	231893230	2755	2750	2755	2750	1843
631	20240617	105900	226824975	2750	2750	2750	2750	1
632	20240617	105800	226822225	2745	2740	2745	2740	2774
633	20240617	105700	219207690	2745	2745	2745	2745	60
634	20240617	105600	219042990	2740	2745	2745	2740	1630
635	20240617	105500	214573365	2745	2745	2745	2745	0
636	20240617	105400	214573365	2745	2745	2745	2745	4428
637	20240617	105300	202418505	2740	2740	2740	2740	0
638	20240617	105200	202418505	2740	2740	2740	2740	0
639	20240617	105100	202418505	2740	2740	2740	2740	0
640	20240617	105000	202418505	2740	2745	2745	2740	41
641	20240617	104900	202305985	2735	2740	2740	2735	50
642	20240617	104800	202169210	2740	2740	2740	2740	667
643	20240617	104700	200341630	2745	2745	2745	2745	333
644	20240617	104600	199427545	2750	2750	2750	2750	10
645	20240617	104500	199400045	2750	2750	2750	2750	17
646	20240617	104400	199353295	2750	2750	2750	2750	19
647	20240617	104300	199301045	2745	2745	2745	2745	4
648	20240617	104200	199290065	2735	2740	2740	2735	44
649	20240617	104100	199169710	2740	2740	2740	2740	616
650	20240617	104000	197481870	2740	2750	2750	2740	394
651	20240617	103900	196402235	2740	2740	2740	2740	0
652	20240617	103800	196402235	2740	2740	2740	2740	560
653	20240617	103700	194867835	2750	2750	2750	2750	27
654	20240617	103600	194793585	2740	2740	2740	2740	0
655	20240617	103500	194793585	2740	2745	2745	2740	8386
656	20240617	103400	171815695	2740	2750	2750	2740	2956
657	20240617	103300	163716215	2740	2740	2740	2740	0
658	20240617	103200	163716215	2740	2750	2750	2740	399
659	20240617	103100	162621625	2750	2750	2750	2750	0
660	20240617	103000	162621625	2750	2750	2750	2750	0
661	20240617	102900	162621625	2750	2750	2750	2750	50
662	20240617	102800	162484125	2750	2750	2750	2750	0
663	20240617	102700	162484125	2750	2750	2750	2750	0
664	20240617	102600	162484125	2750	2750	2750	2750	0
665	20240617	102500	162484125	2750	2750	2750	2750	221
666	20240617	102400	161876375	2750	2755	2755	2750	361
667	20240617	102300	160883610	2755	2750	2755	2750	410
668	20240617	102200	159756075	2750	2750	2750	2750	100
669	20240617	102100	159481075	2750	2750	2750	2750	65
670	20240617	102000	159302325	2750	2750	2750	2740	357
671	20240617	101900	158324105	2750	2750	2750	2750	25
672	20240617	101800	158255355	2750	2750	2750	2750	0
673	20240617	101700	158255355	2750	2750	2750	2750	178
674	20240617	101600	157765855	2750	2750	2750	2750	1
675	20240617	101500	157763105	2750	2750	2750	2740	220
676	20240617	101400	157158565	2750	2750	2750	2750	10
677	20240617	101300	157131065	2750	2750	2750	2750	0
678	20240617	101200	157131065	2750	2750	2750	2750	60
679	20240617	101100	156966065	2750	2755	2755	2750	43
680	20240617	101000	156847605	2755	2755	2755	2755	21
681	20240617	100900	156789750	2740	2740	2740	2740	0
682	20240617	100800	156789750	2740	2750	2750	2740	892
683	20240617	100700	154342240	2755	2755	2755	2755	2
684	20240617	100600	154336730	2755	2755	2755	2755	4
685	20240617	100500	154325710	2755	2755	2755	2755	1300
686	20240617	100400	150744210	2755	2755	2755	2755	3
687	20240617	100300	150735945	2755	2755	2755	2755	116
688	20240617	100200	150416365	2750	2750	2750	2750	200
689	20240617	100100	149866365	2750	2740	2750	2740	212
690	20240617	100000	149285475	2740	2745	2745	2740	567
691	20240617	095900	147729300	2750	2750	2750	2750	7
692	20240617	095800	147710050	2745	2750	2750	2745	311
693	20240617	095700	146855060	2755	2755	2755	2755	0
694	20240617	095600	146855060	2755	2755	2755	2755	75
695	20240617	095500	146648435	2750	2750	2750	2750	0
696	20240617	095400	146648435	2750	2750	2750	2750	36
697	20240617	095300	146549435	2750	2750	2750	2750	80
698	20240617	095200	146329435	2750	2750	2750	2750	84
699	20240617	095100	146098435	2750	2750	2755	2750	302
700	20240617	095000	145267925	2750	2750	2750	2750	358
701	20240617	094900	144283425	2755	2755	2755	2755	225
702	20240617	094800	143663550	2755	2750	2755	2750	1229
703	20240617	094700	140282655	2755	2755	2755	2755	2
704	20240617	094600	140277145	2755	2755	2755	2755	0
705	20240617	094500	140277145	2755	2750	2755	2750	449
706	20240617	094400	139042340	2750	2750	2750	2750	0
707	20240617	094300	139042340	2750	2750	2750	2750	218
708	20240617	094200	138442840	2750	2750	2750	2750	2
709	20240617	094100	138437340	2745	2750	2750	2745	41
710	20240617	094000	138324690	2735	2750	2750	2735	4034
711	20240617	093900	127289780	2750	2750	2750	2750	2
712	20240617	093800	127284280	2750	2735	2750	2735	3
713	20240617	093700	127276045	2735	2740	2740	2735	874
714	20240617	093600	124884520	2745	2745	2745	2745	100
715	20240617	093500	124610020	2740	2740	2740	2740	274
716	20240617	093400	123859260	2735	2750	2750	2735	31
717	20240617	093300	123774370	2760	2750	2760	2715	17410
718	20240617	093200	76207410	2750	2765	2765	2750	2008
719	20240617	093100	70685200	2760	2760	2760	2760	10
720	20240617	093000	70657600	2750	2750	2750	2750	0
721	20240617	092900	70657600	2750	2750	2750	2750	0
722	20240617	092800	70657600	2750	2750	2750	2750	0
723	20240617	092700	70657600	2750	2750	2750	2750	500
724	20240617	092600	69282600	2750	2750	2750	2750	0
725	20240617	092500	69282600	2750	2765	2765	2750	3003
726	20240617	092400	61017065	2765	2765	2765	2765	690
727	20240617	092300	59109215	2765	2760	2765	2760	600
728	20240617	092200	57450715	2760	2765	2765	2760	734
729	20240617	092100	55421225	2765	2765	2765	2765	0
730	20240617	092000	55421225	2765	2765	2765	2765	0
731	20240617	091900	55421225	2765	2765	2765	2765	782
732	20240617	091800	53258995	2765	2765	2765	2765	285
733	20240617	091700	52470970	2765	2765	2770	2765	132
734	20240617	091600	52105890	2765	2765	2765	2765	2
735	20240617	091500	52100360	2765	2770	2770	2765	31
736	20240617	091400	52014595	2770	2765	2770	2760	2055
737	20240617	091300	46332615	2765	2765	2765	2760	221
738	20240617	091200	45722630	2765	2765	2765	2765	699
739	20240617	091100	43789895	2765	2765	2765	2765	200
740	20240617	091000	43236895	2765	2760	2765	2760	2701
741	20240617	090900	35770505	2760	2760	2760	2760	0
742	20240617	090800	35770505	2760	2760	2760	2760	6
743	20240617	090700	35753945	2760	2745	2760	2740	1867
744	20240617	090600	30633460	2750	2755	2755	2750	3998
745	20240617	090500	19638360	2750	2750	2750	2750	200
746	20240617	090400	19088360	2750	2750	2750	2750	356
747	20240617	090300	18109360	2750	2760	2760	2750	3064
748	20240617	090200	9683000	2750	2750	2750	2750	100
749	20240617	090100	9408000	2750	2760	2760	2750	220
750	20240617	090000	8802800	2760	2750	2760	2750	3201