KissMeData/391710/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	212400	402220180	2920	2920	2920	2920	5924
3	20240619	212300	402220180	2920	2920	2920	2920	0
4	20240619	212200	402220180	2920	2920	2920	2920	0
5	20240619	212100	402220180	2920	2920	2920	2920	0
6	20240619	212000	402220180	2920	2920	2920	2920	0
7	20240619	211900	402220180	2920	2920	2920	2920	0
8	20240619	211800	402220180	2920	2920	2920	2920	0
9	20240619	211700	402220180	2920	2920	2920	2920	0
10	20240619	211600	402220180	2920	2920	2920	2920	0
11	20240619	211500	402220180	2920	2920	2920	2920	0
12	20240619	211400	402220180	2920	2920	2920	2920	0
13	20240619	211300	402220180	2920	2920	2920	2920	0
14	20240619	211200	402220180	2920	2920	2920	2920	0
15	20240619	211100	402220180	2920	2920	2920	2920	0
16	20240619	211000	402220180	2920	2920	2920	2920	0
17	20240619	210900	402220180	2920	2920	2920	2920	0
18	20240619	210800	402220180	2920	2920	2920	2920	0
19	20240619	210700	402220180	2920	2920	2920	2920	0
20	20240619	210600	402220180	2920	2920	2920	2920	0
21	20240619	210500	402220180	2920	2920	2920	2920	0
22	20240619	210400	402220180	2920	2920	2920	2920	0
23	20240619	210300	402220180	2920	2920	2920	2920	0
24	20240619	210200	402220180	2920	2920	2920	2920	0
25	20240619	210100	402220180	2920	2920	2920	2920	0
26	20240619	210000	402220180	2920	2920	2920	2920	0
27	20240619	205900	402220180	2920	2920	2920	2920	0
28	20240619	205800	402220180	2920	2920	2920	2920	0
29	20240619	205700	402220180	2920	2920	2920	2920	0
30	20240619	205600	402220180	2920	2920	2920	2920	0
31	20240619	205500	402220180	2920	2920	2920	2920	0
32	20240619	205400	402220180	2920	2920	2920	2920	5924
33	20240619	205300	402220180	2920	2920	2920	2920	0
34	20240619	205200	402220180	2920	2920	2920	2920	0
35	20240619	205100	402220180	2920	2920	2920	2920	0
36	20240619	205000	402220180	2920	2920	2920	2920	0
37	20240619	204900	402220180	2920	2920	2920	2920	0
38	20240619	204800	402220180	2920	2920	2920	2920	0
39	20240619	204700	402220180	2920	2920	2920	2920	0
40	20240619	204600	402220180	2920	2920	2920	2920	0
41	20240619	204500	402220180	2920	2920	2920	2920	0
42	20240619	204400	402220180	2920	2920	2920	2920	0
43	20240619	204300	402220180	2920	2920	2920	2920	0
44	20240619	204200	402220180	2920	2920	2920	2920	0
45	20240619	204100	402220180	2920	2920	2920	2920	0
46	20240619	204000	402220180	2920	2920	2920	2920	0
47	20240619	203900	402220180	2920	2920	2920	2920	0
48	20240619	203800	402220180	2920	2920	2920	2920	0
49	20240619	203700	402220180	2920	2920	2920	2920	0
50	20240619	203600	402220180	2920	2920	2920	2920	0
51	20240619	203500	402220180	2920	2920	2920	2920	0
52	20240619	203400	402220180	2920	2920	2920	2920	0
53	20240619	203300	402220180	2920	2920	2920	2920	0
54	20240619	203200	402220180	2920	2920	2920	2920	0
55	20240619	203100	402220180	2920	2920	2920	2920	0
56	20240619	203000	402220180	2920	2920	2920	2920	0
57	20240619	202900	402220180	2920	2920	2920	2920	0
58	20240619	202800	402220180	2920	2920	2920	2920	0
59	20240619	202700	402220180	2920	2920	2920	2920	0
60	20240619	202600	402220180	2920	2920	2920	2920	0
61	20240619	202500	402220180	2920	2920	2920	2920	0
62	20240619	202400	402220180	2920	2920	2920	2920	5924
63	20240619	202300	402220180	2920	2920	2920	2920	0
64	20240619	202200	402220180	2920	2920	2920	2920	0
65	20240619	202100	402220180	2920	2920	2920	2920	0
66	20240619	202000	402220180	2920	2920	2920	2920	0
67	20240619	201900	402220180	2920	2920	2920	2920	0
68	20240619	201800	402220180	2920	2920	2920	2920	0
69	20240619	201700	402220180	2920	2920	2920	2920	0
70	20240619	201600	402220180	2920	2920	2920	2920	0
71	20240619	201500	402220180	2920	2920	2920	2920	0
72	20240619	201400	402220180	2920	2920	2920	2920	0
73	20240619	201300	402220180	2920	2920	2920	2920	0
74	20240619	201200	402220180	2920	2920	2920	2920	0
75	20240619	201100	402220180	2920	2920	2920	2920	0
76	20240619	201000	402220180	2920	2920	2920	2920	0
77	20240619	200900	402220180	2920	2920	2920	2920	0
78	20240619	200800	402220180	2920	2920	2920	2920	0
79	20240619	200700	402220180	2920	2920	2920	2920	0
80	20240619	200600	402220180	2920	2920	2920	2920	0
81	20240619	200500	402220180	2920	2920	2920	2920	0
82	20240619	200400	402220180	2920	2920	2920	2920	0
83	20240619	200300	402220180	2920	2920	2920	2920	0
84	20240619	200200	402220180	2920	2920	2920	2920	0
85	20240619	200100	402220180	2920	2920	2920	2920	0
86	20240619	200000	402220180	2920	2920	2920	2920	0
87	20240619	195900	402220180	2920	2920	2920	2920	0
88	20240619	195800	402220180	2920	2920	2920	2920	0
89	20240619	195700	402220180	2920	2920	2920	2920	0
90	20240619	195600	402220180	2920	2920	2920	2920	0
91	20240619	195500	402220180	2920	2920	2920	2920	0
92	20240619	195400	402220180	2920	2920	2920	2920	5924
93	20240619	195300	402220180	2920	2920	2920	2920	0
94	20240619	195200	402220180	2920	2920	2920	2920	0
95	20240619	195100	402220180	2920	2920	2920	2920	0
96	20240619	195000	402220180	2920	2920	2920	2920	0
97	20240619	194900	402220180	2920	2920	2920	2920	0
98	20240619	194800	402220180	2920	2920	2920	2920	0
99	20240619	194700	402220180	2920	2920	2920	2920	0
100	20240619	194600	402220180	2920	2920	2920	2920	0
101	20240619	194500	402220180	2920	2920	2920	2920	0
102	20240619	194400	402220180	2920	2920	2920	2920	0
103	20240619	194300	402220180	2920	2920	2920	2920	0
104	20240619	194200	402220180	2920	2920	2920	2920	0
105	20240619	194100	402220180	2920	2920	2920	2920	0
106	20240619	194000	402220180	2920	2920	2920	2920	0
107	20240619	193900	402220180	2920	2920	2920	2920	0
108	20240619	193800	402220180	2920	2920	2920	2920	0
109	20240619	193700	402220180	2920	2920	2920	2920	0
110	20240619	193600	402220180	2920	2920	2920	2920	0
111	20240619	193500	402220180	2920	2920	2920	2920	0
112	20240619	193400	402220180	2920	2920	2920	2920	0
113	20240619	193300	402220180	2920	2920	2920	2920	0
114	20240619	193200	402220180	2920	2920	2920	2920	0
115	20240619	193100	402220180	2920	2920	2920	2920	0
116	20240619	193000	402220180	2920	2920	2920	2920	0
117	20240619	192900	402220180	2920	2920	2920	2920	0
118	20240619	192800	402220180	2920	2920	2920	2920	0
119	20240619	192700	402220180	2920	2920	2920	2920	0
120	20240619	192600	402220180	2920	2920	2920	2920	0
121	20240619	192500	402220180	2920	2920	2920	2920	0
122	20240619	192400	402220180	2920	2920	2920	2920	5924
123	20240619	192300	402220180	2920	2920	2920	2920	0
124	20240619	192200	402220180	2920	2920	2920	2920	0
125	20240619	192100	402220180	2920	2920	2920	2920	0
126	20240619	192000	402220180	2920	2920	2920	2920	0
127	20240619	191900	402220180	2920	2920	2920	2920	0
128	20240619	191800	402220180	2920	2920	2920	2920	0
129	20240619	191700	402220180	2920	2920	2920	2920	0
130	20240619	191600	402220180	2920	2920	2920	2920	0
131	20240619	191500	402220180	2920	2920	2920	2920	0
132	20240619	191400	402220180	2920	2920	2920	2920	0
133	20240619	191300	402220180	2920	2920	2920	2920	0
134	20240619	191200	402220180	2920	2920	2920	2920	0
135	20240619	191100	402220180	2920	2920	2920	2920	0
136	20240619	191000	402220180	2920	2920	2920	2920	0
137	20240619	190900	402220180	2920	2920	2920	2920	0
138	20240619	190800	402220180	2920	2920	2920	2920	0
139	20240619	190700	402220180	2920	2920	2920	2920	0
140	20240619	190600	402220180	2920	2920	2920	2920	0
141	20240619	190500	402220180	2920	2920	2920	2920	0
142	20240619	190400	402220180	2920	2920	2920	2920	0
143	20240619	190300	402220180	2920	2920	2920	2920	0
144	20240619	190200	402220180	2920	2920	2920	2920	0
145	20240619	190100	402220180	2920	2920	2920	2920	0
146	20240619	190000	402220180	2920	2920	2920	2920	0
147	20240619	185900	402220180	2920	2920	2920	2920	0
148	20240619	185800	402220180	2920	2920	2920	2920	0
149	20240619	185700	402220180	2920	2920	2920	2920	0
150	20240619	185600	402220180	2920	2920	2920	2920	0
151	20240619	185500	402220180	2920	2920	2920	2920	0
152	20240619	185400	402220180	2920	2920	2920	2920	5924
153	20240619	185300	402220180	2920	2920	2920	2920	0
154	20240619	185200	402220180	2920	2920	2920	2920	0
155	20240619	185100	402220180	2920	2920	2920	2920	0
156	20240619	185000	402220180	2920	2920	2920	2920	0
157	20240619	184900	402220180	2920	2920	2920	2920	0
158	20240619	184800	402220180	2920	2920	2920	2920	0
159	20240619	184700	402220180	2920	2920	2920	2920	0
160	20240619	184600	402220180	2920	2920	2920	2920	0
161	20240619	184500	402220180	2920	2920	2920	2920	0
162	20240619	184400	402220180	2920	2920	2920	2920	0
163	20240619	184300	402220180	2920	2920	2920	2920	0
164	20240619	184200	402220180	2920	2920	2920	2920	0
165	20240619	184100	402220180	2920	2920	2920	2920	0
166	20240619	184000	402220180	2920	2920	2920	2920	0
167	20240619	183900	402220180	2920	2920	2920	2920	0
168	20240619	183800	402220180	2920	2920	2920	2920	0
169	20240619	183700	402220180	2920	2920	2920	2920	0
170	20240619	183600	402220180	2920	2920	2920	2920	0
171	20240619	183500	402220180	2920	2920	2920	2920	0
172	20240619	183400	402220180	2920	2920	2920	2920	0
173	20240619	183300	402220180	2920	2920	2920	2920	0
174	20240619	183200	402220180	2920	2920	2920	2920	0
175	20240619	183100	402220180	2920	2920	2920	2920	0
176	20240619	183000	402220180	2920	2920	2920	2920	0
177	20240619	182900	402220180	2920	2920	2920	2920	0
178	20240619	182800	402220180	2920	2920	2920	2920	0
179	20240619	182700	402220180	2920	2920	2920	2920	0
180	20240619	182600	402220180	2920	2920	2920	2920	0
181	20240619	182500	402220180	2920	2920	2920	2920	0
182	20240619	182400	402220180	2920	2920	2920	2920	5924
183	20240619	182300	402220180	2920	2920	2920	2920	0
184	20240619	182200	402220180	2920	2920	2920	2920	0
185	20240619	182100	402220180	2920	2920	2920	2920	0
186	20240619	182000	402220180	2920	2920	2920	2920	0
187	20240619	181900	402220180	2920	2920	2920	2920	0
188	20240619	181800	402220180	2920	2920	2920	2920	0
189	20240619	181700	402220180	2920	2920	2920	2920	0
190	20240619	181600	402220180	2920	2920	2920	2920	0
191	20240619	181500	402220180	2920	2920	2920	2920	0
192	20240619	181400	402220180	2920	2920	2920	2920	0
193	20240619	181300	402220180	2920	2920	2920	2920	0
194	20240619	181200	402220180	2920	2920	2920	2920	0
195	20240619	181100	402220180	2920	2920	2920	2920	0
196	20240619	181000	402220180	2920	2920	2920	2920	0
197	20240619	180900	402220180	2920	2920	2920	2920	0
198	20240619	180800	402220180	2920	2920	2920	2920	0
199	20240619	180700	402220180	2920	2920	2920	2920	0
200	20240619	180600	402220180	2920	2920	2920	2920	0
201	20240619	180500	402220180	2920	2920	2920	2920	0
202	20240619	180400	402220180	2920	2920	2920	2920	0
203	20240619	180300	402220180	2920	2920	2920	2920	0
204	20240619	180200	402220180	2920	2920	2920	2920	0
205	20240619	180100	402220180	2920	2920	2920	2920	0
206	20240619	180000	402220180	2920	2920	2920	2920	0
207	20240619	175900	402220180	2920	2920	2920	2920	0
208	20240619	175800	402220180	2920	2920	2920	2920	0
209	20240619	175700	402220180	2920	2920	2920	2920	0
210	20240619	175600	402220180	2920	2920	2920	2920	0
211	20240619	175500	402220180	2920	2920	2920	2920	0
212	20240619	175400	402220180	2920	2920	2920	2920	5924
213	20240619	175300	402220180	2920	2920	2920	2920	0
214	20240619	175200	402220180	2920	2920	2920	2920	0
215	20240619	175100	402220180	2920	2920	2920	2920	0
216	20240619	175000	402220180	2920	2920	2920	2920	0
217	20240619	174900	402220180	2920	2920	2920	2920	0
218	20240619	174800	402220180	2920	2920	2920	2920	0
219	20240619	174700	402220180	2920	2920	2920	2920	0
220	20240619	174600	402220180	2920	2920	2920	2920	0
221	20240619	174500	402220180	2920	2920	2920	2920	0
222	20240619	174400	402220180	2920	2920	2920	2920	0
223	20240619	174300	402220180	2920	2920	2920	2920	0
224	20240619	174200	402220180	2920	2920	2920	2920	0
225	20240619	174100	402220180	2920	2920	2920	2920	0
226	20240619	174000	402220180	2920	2920	2920	2920	0
227	20240619	173900	402220180	2920	2920	2920	2920	0
228	20240619	173800	402220180	2920	2920	2920	2920	0
229	20240619	173700	402220180	2920	2920	2920	2920	0
230	20240619	173600	402220180	2920	2920	2920	2920	0
231	20240619	173500	402220180	2920	2920	2920	2920	0
232	20240619	173400	402220180	2920	2920	2920	2920	0
233	20240619	173300	402220180	2920	2920	2920	2920	0
234	20240619	173200	402220180	2920	2920	2920	2920	0
235	20240619	173100	402220180	2920	2920	2920	2920	0
236	20240619	173000	402220180	2920	2920	2920	2920	0
237	20240619	172900	402220180	2920	2920	2920	2920	0
238	20240619	172800	402220180	2920	2920	2920	2920	0
239	20240619	172700	402220180	2920	2920	2920	2920	0
240	20240619	172600	402220180	2920	2920	2920	2920	0
241	20240619	172500	402220180	2920	2920	2920	2920	0
242	20240619	172400	402220180	2920	2920	2920	2920	5924
243	20240619	172300	402220180	2920	2920	2920	2920	0
244	20240619	172200	402220180	2920	2920	2920	2920	0
245	20240619	172100	402220180	2920	2920	2920	2920	0
246	20240619	172000	402220180	2920	2920	2920	2920	0
247	20240619	171900	402220180	2920	2920	2920	2920	0
248	20240619	171800	402220180	2920	2920	2920	2920	0
249	20240619	171700	402220180	2920	2920	2920	2920	0
250	20240619	171600	402220180	2920	2920	2920	2920	0
251	20240619	171500	402220180	2920	2920	2920	2920	0
252	20240619	171400	402220180	2920	2920	2920	2920	0
253	20240619	171300	402220180	2920	2920	2920	2920	0
254	20240619	171200	402220180	2920	2920	2920	2920	0
255	20240619	171100	402220180	2920	2920	2920	2920	0
256	20240619	171000	402220180	2920	2920	2920	2920	0
257	20240619	170900	402220180	2920	2920	2920	2920	0
258	20240619	170800	402220180	2920	2920	2920	2920	0
259	20240619	170700	402220180	2920	2920	2920	2920	0
260	20240619	170600	402220180	2920	2920	2920	2920	0
261	20240619	170500	402220180	2920	2920	2920	2920	0
262	20240619	170400	402220180	2920	2920	2920	2920	0
263	20240619	170300	402220180	2920	2920	2920	2920	0
264	20240619	170200	402220180	2920	2920	2920	2920	0
265	20240619	170100	402220180	2920	2920	2920	2920	0
266	20240619	170000	402220180	2920	2920	2920	2920	0
267	20240619	165900	402220180	2920	2920	2920	2920	0
268	20240619	165800	402220180	2920	2920	2920	2920	0
269	20240619	165700	402220180	2920	2920	2920	2920	0
270	20240619	165600	402220180	2920	2920	2920	2920	0
271	20240619	165500	402220180	2920	2920	2920	2920	0
272	20240619	165400	402220180	2920	2920	2920	2920	5924
273	20240619	165300	402220180	2920	2920	2920	2920	0
274	20240619	165200	402220180	2920	2920	2920	2920	0
275	20240619	165100	402220180	2920	2920	2920	2920	0
276	20240619	165000	402220180	2920	2920	2920	2920	0
277	20240619	164900	402220180	2920	2920	2920	2920	0
278	20240619	164800	402220180	2920	2920	2920	2920	0
279	20240619	164700	402220180	2920	2920	2920	2920	0
280	20240619	164600	402220180	2920	2920	2920	2920	0
281	20240619	164500	402220180	2920	2920	2920	2920	0
282	20240619	164400	402220180	2920	2920	2920	2920	0
283	20240619	164300	402220180	2920	2920	2920	2920	0
284	20240619	164200	402220180	2920	2920	2920	2920	0
285	20240619	164100	402220180	2920	2920	2920	2920	0
286	20240619	164000	402220180	2920	2920	2920	2920	0
287	20240619	163900	402220180	2920	2920	2920	2920	0
288	20240619	163800	402220180	2920	2920	2920	2920	0
289	20240619	163700	402220180	2920	2920	2920	2920	0
290	20240619	163600	402220180	2920	2920	2920	2920	0
291	20240619	163500	402220180	2920	2920	2920	2920	0
292	20240619	163400	402220180	2920	2920	2920	2920	0
293	20240619	163300	402220180	2920	2920	2920	2920	0
294	20240619	163200	402220180	2920	2920	2920	2920	0
295	20240619	163100	402220180	2920	2920	2920	2920	0
296	20240619	163000	402220180	2920	2920	2920	2920	0
297	20240619	162900	402220180	2920	2920	2920	2920	0
298	20240619	162800	402220180	2920	2920	2920	2920	0
299	20240619	162700	402220180	2920	2920	2920	2920	0
300	20240619	162600	402220180	2920	2920	2920	2920	0
301	20240619	162500	402220180	2920	2920	2920	2920	0
302	20240619	162400	402220180	2920	2920	2920	2920	5924
303	20240619	162300	402220180	2920	2920	2920	2920	0
304	20240619	162200	402220180	2920	2920	2920	2920	0
305	20240619	162100	402220180	2920	2920	2920	2920	0
306	20240619	162000	402220180	2920	2920	2920	2920	0
307	20240619	161900	402220180	2920	2920	2920	2920	0
308	20240619	161800	402220180	2920	2920	2920	2920	0
309	20240619	161700	402220180	2920	2920	2920	2920	0
310	20240619	161600	402220180	2920	2920	2920	2920	0
311	20240619	161500	402220180	2920	2920	2920	2920	0
312	20240619	161400	402220180	2920	2920	2920	2920	0
313	20240619	161300	402220180	2920	2920	2920	2920	0
314	20240619	161200	402220180	2920	2920	2920	2920	0
315	20240619	161100	402220180	2920	2920	2920	2920	0
316	20240619	161000	402220180	2920	2920	2920	2920	0
317	20240619	160900	402220180	2920	2920	2920	2920	0
318	20240619	160800	402220180	2920	2920	2920	2920	0
319	20240619	160700	402220180	2920	2920	2920	2920	0
320	20240619	160600	402220180	2920	2920	2920	2920	0
321	20240619	160500	402220180	2920	2920	2920	2920	0
322	20240619	160400	402220180	2920	2920	2920	2920	0
323	20240619	160300	402220180	2920	2920	2920	2920	0
324	20240619	160200	402220180	2920	2920	2920	2920	0
325	20240619	160100	402220180	2920	2920	2920	2920	0
326	20240619	160000	402220180	2920	2920	2920	2920	0
327	20240619	155900	402220180	2920	2920	2920	2920	0
328	20240619	155800	402220180	2920	2920	2920	2920	0
329	20240619	155700	402220180	2920	2920	2920	2920	0
330	20240619	155600	402220180	2920	2920	2920	2920	0
331	20240619	155500	402220180	2920	2920	2920	2920	0
332	20240619	155400	402220180	2920	2920	2920	2920	5924
333	20240619	155300	402220180	2920	2920	2920	2920	0
334	20240619	155200	402220180	2920	2920	2920	2920	0
335	20240619	155100	402220180	2920	2920	2920	2920	0
336	20240619	155000	402220180	2920	2920	2920	2920	0
337	20240619	154900	402220180	2920	2920	2920	2920	0
338	20240619	154800	402220180	2920	2920	2920	2920	0
339	20240619	154700	402220180	2920	2920	2920	2920	0
340	20240619	154600	402220180	2920	2920	2920	2920	0
341	20240619	154500	402220180	2920	2920	2920	2920	0
342	20240619	154400	402220180	2920	2920	2920	2920	0
343	20240619	154300	402220180	2920	2920	2920	2920	0
344	20240619	154200	402220180	2920	2920	2920	2920	0
345	20240619	154100	402220180	2920	2920	2920	2920	0
346	20240619	154000	402220180	2920	2920	2920	2920	0
347	20240619	153900	402220180	2920	2920	2920	2920	0
348	20240619	153800	402220180	2920	2920	2920	2920	0
349	20240619	153700	402220180	2920	2920	2920	2920	0
350	20240619	153600	402220180	2920	2920	2920	2920	0
351	20240619	153500	402220180	2920	2920	2920	2920	0
352	20240619	153400	402220180	2920	2920	2920	2920	0
353	20240619	153300	402220180	2920	2920	2920	2920	0
354	20240619	153200	402220180	2920	2920	2920	2920	0
355	20240619	153100	402220180	2920	2920	2920	2920	0
356	20240619	153000	402220180	2920	2920	2920	2920	5924
357	20240619	152900	384922100	2920	2920	2920	2920	0
358	20240619	152800	384922100	2920	2920	2920	2920	0
359	20240619	152700	384922100	2920	2920	2920	2920	0
360	20240619	152600	384922100	2920	2920	2920	2920	0
361	20240619	152500	384922100	2920	2920	2920	2920	0
362	20240619	152400	384922100	2920	2920	2920	2920	0
363	20240619	152300	384922100	2920	2920	2920	2920	0
364	20240619	152200	384922100	2920	2920	2920	2920	0
365	20240619	152100	384922100	2920	2920	2920	2920	0
366	20240619	152000	384922100	2920	2920	2920	2920	0
367	20240619	151900	384922100	2920	2930	2930	2915	1615
368	20240619	151800	380206760	2925	2925	2925	2920	2573
369	20240619	151700	372681755	2930	2930	2930	2930	438
370	20240619	151600	371398415	2930	2925	2930	2925	65
371	20240619	151500	371208235	2925	2925	2925	2925	403
372	20240619	151400	370029460	2925	2925	2925	2925	1317
373	20240619	151300	366177235	2925	2925	2925	2925	0
374	20240619	151200	366177235	2925	2925	2925	2925	50
375	20240619	151100	366030985	2925	2925	2925	2925	6
376	20240619	151000	366013435	2920	2925	2925	2920	524
377	20240619	150900	364482855	2925	2925	2925	2925	200
378	20240619	150800	363897855	2925	2925	2925	2925	100
379	20240619	150700	363605355	2925	2925	2925	2925	200
380	20240619	150600	363020355	2925	2925	2925	2925	8
381	20240619	150500	362996955	2925	2920	2925	2920	575
382	20240619	150400	361317925	2920	2920	2920	2920	50
383	20240619	150300	361171925	2925	2925	2925	2925	0
384	20240619	150200	361171925	2925	2925	2925	2925	3
385	20240619	150100	361163150	2920	2920	2920	2920	3263
386	20240619	150000	351635190	2920	2925	2925	2920	1809
387	20240619	145900	346351160	2930	2925	2930	2920	1657
388	20240619	145800	341510630	2925	2925	2925	2925	1194
389	20240619	145700	338018180	2925	2925	2930	2925	2382
390	20240619	145600	331050825	2925	2925	2925	2925	1556
391	20240619	145500	326499525	2930	2930	2930	2930	2
392	20240619	145400	326493665	2925	2930	2930	2925	2000
393	20240619	145300	320638690	2930	2930	2930	2930	100
394	20240619	145200	320345690	2930	2930	2930	2930	0
395	20240619	145100	320345690	2930	2930	2930	2930	352
396	20240619	145000	319314330	2930	2930	2930	2930	5
397	20240619	144900	319299680	2925	2925	2925	2925	342
398	20240619	144800	318299330	2930	2925	2930	2925	212
399	20240619	144700	317679225	2925	2925	2925	2925	6
400	20240619	144600	317661675	2930	2930	2930	2925	300
401	20240619	144500	316783500	2930	2930	2930	2930	256
402	20240619	144400	316033420	2930	2930	2930	2930	250
403	20240619	144300	315300920	2930	2930	2930	2930	30
404	20240619	144200	315213020	2930	2930	2930	2930	0
405	20240619	144100	315213020	2930	2925	2930	2925	457
406	20240619	144000	313876285	2930	2930	2930	2930	89
407	20240619	143900	313615515	2930	2930	2930	2930	2
408	20240619	143800	313609655	2930	2925	2930	2925	65
409	20240619	143700	313419520	2925	2930	2930	2925	424
410	20240619	143600	312178360	2930	2930	2930	2930	0
411	20240619	143500	312178360	2930	2935	2935	2930	6000
412	20240619	143400	294598040	2935	2935	2935	2935	900
413	20240619	143300	291956540	2935	2940	2940	2935	1007
414	20240619	143200	289000960	2940	2940	2940	2940	0
415	20240619	143100	289000960	2940	2940	2940	2940	100
416	20240619	143000	288706960	2940	2940	2940	2940	100
417	20240619	142900	288412960	2940	2940	2940	2940	194
418	20240619	142800	287842600	2940	2940	2940	2940	9
419	20240619	142700	287816140	2940	2940	2940	2940	80
420	20240619	142600	287580940	2935	2935	2935	2935	687
421	20240619	142500	285564595	2935	2935	2935	2935	0
422	20240619	142400	285564595	2935	2935	2935	2935	50
423	20240619	142300	285417845	2930	2940	2940	2930	1563
424	20240619	142200	280835235	2940	2940	2940	2940	0
425	20240619	142100	280835235	2940	2940	2940	2940	1
426	20240619	142000	280832295	2935	2935	2935	2935	0
427	20240619	141900	280832295	2935	2935	2935	2935	0
428	20240619	141800	280832295	2935	2935	2935	2935	50
429	20240619	141700	280685545	2940	2940	2940	2940	16
430	20240619	141600	280638505	2930	2935	2935	2930	358
431	20240619	141500	279589360	2940	2940	2940	2940	1
432	20240619	141400	279586420	2930	2930	2930	2930	0
433	20240619	141300	279586420	2930	2930	2930	2930	0
434	20240619	141200	279586420	2930	2935	2935	2930	1870
435	20240619	141100	274102125	2940	2940	2940	2940	0
436	20240619	141000	274102125	2940	2940	2940	2940	0
437	20240619	140900	274102125	2940	2940	2940	2940	27
438	20240619	140800	274022745	2940	2940	2940	2940	69
439	20240619	140700	273819885	2940	2940	2940	2940	200
440	20240619	140600	273231885	2935	2935	2935	2935	321
441	20240619	140500	272289750	2940	2940	2940	2940	2
442	20240619	140400	272283870	2940	2940	2940	2940	5
443	20240619	140300	272269170	2940	2940	2940	2940	0
444	20240619	140200	272269170	2940	2940	2940	2940	14
445	20240619	140100	272228010	2935	2935	2935	2935	0
446	20240619	140000	272228010	2935	2935	2935	2935	0
447	20240619	135900	272228010	2935	2940	2940	2935	254
448	20240619	135800	271482470	2940	2940	2940	2940	57
449	20240619	135700	271314890	2940	2940	2940	2940	155
450	20240619	135600	270859190	2940	2940	2940	2940	160
451	20240619	135500	270388790	2935	2935	2935	2935	0
452	20240619	135400	270388790	2935	2935	2935	2935	4
453	20240619	135300	270377050	2935	2935	2935	2935	0
454	20240619	135200	270377050	2935	2935	2935	2935	0
455	20240619	135100	270377050	2935	2935	2935	2935	0
456	20240619	135000	270377050	2935	2935	2935	2935	1300
457	20240619	134900	266561550	2935	2935	2935	2935	100
458	20240619	134800	266268050	2935	2935	2935	2935	40
459	20240619	134700	266150650	2935	2935	2935	2935	0
460	20240619	134600	266150650	2935	2935	2935	2935	0
461	20240619	134500	266150650	2935	2935	2935	2935	68
462	20240619	134400	265951070	2940	2940	2940	2940	0
463	20240619	134300	265951070	2940	2940	2940	2940	0
464	20240619	134200	265951070	2940	2940	2940	2940	122
465	20240619	134100	265592390	2935	2935	2935	2935	0
466	20240619	134000	265592390	2935	2935	2935	2935	0
467	20240619	133900	265592390	2935	2935	2935	2935	33
468	20240619	133800	265495535	2940	2940	2940	2940	792
469	20240619	133700	263167055	2945	2945	2945	2945	0
470	20240619	133600	263167055	2945	2945	2945	2945	0
471	20240619	133500	263167055	2945	2945	2945	2945	0
472	20240619	133400	263167055	2945	2945	2945	2945	0
473	20240619	133300	263167055	2945	2945	2945	2945	0
474	20240619	133200	263167055	2945	2945	2945	2945	10
475	20240619	133100	263137605	2945	2945	2945	2945	0
476	20240619	133000	263137605	2945	2945	2945	2945	50
477	20240619	132900	262990355	2940	2940	2940	2940	1100
478	20240619	132800	259756355	2940	2940	2940	2940	180
479	20240619	132700	259227155	2945	2945	2945	2945	20
480	20240619	132600	259168255	2940	2940	2940	2940	0
481	20240619	132500	259168255	2940	2940	2940	2940	0
482	20240619	132400	259168255	2940	2940	2940	2940	5
483	20240619	132300	259153555	2940	2940	2940	2940	248
484	20240619	132200	258424435	2940	2940	2940	2940	219
485	20240619	132100	257780575	2935	2935	2935	2935	0
486	20240619	132000	257780575	2935	2935	2935	2935	0
487	20240619	131900	257780575	2935	2935	2935	2935	105
488	20240619	131800	257472400	2935	2940	2940	2935	741
489	20240619	131700	255297225	2940	2940	2940	2940	67
490	20240619	131600	255100245	2940	2960	2960	2940	71
491	20240619	131500	254890425	2960	2960	2960	2960	400
492	20240619	131400	253706425	2955	2955	2955	2955	1160
493	20240619	131300	250278625	2940	2940	2940	2940	102
494	20240619	131200	249978745	2955	2955	2955	2955	0
495	20240619	131100	249978745	2955	2955	2955	2955	11
496	20240619	131000	249946240	2955	2955	2955	2955	11
497	20240619	130900	249913735	2955	2955	2955	2955	0
498	20240619	130800	249913735	2955	2955	2955	2955	10
499	20240619	130700	249884185	2955	2955	2955	2955	1
500	20240619	130600	249881230	2940	2940	2940	2940	0
501	20240619	130500	249881230	2940	2945	2945	2940	1526
502	20240619	130400	245392225	2940	2940	2940	2940	300
503	20240619	130300	244510225	2940	2940	2940	2940	20
504	20240619	130200	244451425	2940	2940	2940	2940	1971
505	20240619	130100	238656685	2940	2945	2945	2940	2164
506	20240619	130000	232294510	2945	2945	2945	2945	0
507	20240619	125900	232294510	2945	2945	2945	2945	0
508	20240619	125800	232294510	2945	2940	2945	2940	394
509	20240619	125700	231136140	2945	2945	2945	2945	3
510	20240619	125600	231127305	2940	2940	2940	2940	872
511	20240619	125500	228563625	2945	2945	2945	2945	145
512	20240619	125400	228136600	2945	2945	2945	2945	5
513	20240619	125300	228121875	2945	2945	2945	2945	4
514	20240619	125200	228110095	2945	2945	2945	2945	203
515	20240619	125100	227512260	2945	2945	2945	2945	124
516	20240619	125000	227147080	2945	2945	2945	2945	100
517	20240619	124900	226852580	2945	2945	2945	2945	0
518	20240619	124800	226852580	2945	2945	2945	2945	0
519	20240619	124700	226852580	2945	2945	2945	2945	0
520	20240619	124600	226852580	2945	2945	2945	2945	0
521	20240619	124500	226852580	2945	2945	2945	2945	100
522	20240619	124400	226558080	2945	2945	2945	2945	1
523	20240619	124300	226555135	2945	2945	2945	2945	0
524	20240619	124200	226555135	2945	2945	2945	2945	0
525	20240619	124100	226555135	2945	2945	2945	2945	120
526	20240619	124000	226201735	2945	2945	2945	2945	465
527	20240619	123900	224832310	2940	2940	2940	2940	1
528	20240619	123800	224829370	2945	2945	2945	2945	18
529	20240619	123700	224776360	2945	2945	2945	2940	1187
530	20240619	123600	221282275	2945	2945	2945	2945	276
531	20240619	123500	220469455	2945	2945	2945	2945	5
532	20240619	123400	220454730	2945	2945	2945	2945	650
533	20240619	123300	218540480	2950	2950	2950	2950	0
534	20240619	123200	218540480	2950	2950	2950	2950	6
535	20240619	123100	218522780	2950	2950	2950	2950	0
536	20240619	123000	218522780	2950	2950	2950	2950	0
537	20240619	122900	218522780	2950	2950	2950	2950	0
538	20240619	122800	218522780	2950	2950	2950	2950	0
539	20240619	122700	218522780	2950	2950	2950	2950	505
540	20240619	122600	217033030	2950	2950	2950	2950	506
541	20240619	122500	215540330	2945	2945	2945	2945	0
542	20240619	122400	215540330	2945	2945	2945	2945	10
543	20240619	122300	215510880	2950	2950	2950	2950	0
544	20240619	122200	215510880	2950	2950	2950	2950	0
545	20240619	122100	215510880	2950	2950	2950	2950	12
546	20240619	122000	215475480	2950	2950	2950	2950	0
547	20240619	121900	215475480	2950	2950	2950	2950	20
548	20240619	121800	215416480	2950	2950	2950	2950	17
549	20240619	121700	215366330	2945	2945	2945	2945	30
550	20240619	121600	215277980	2950	2950	2950	2950	10
551	20240619	121500	215248480	2950	2945	2950	2945	2550
552	20240619	121400	207737980	2950	2950	2950	2950	12
553	20240619	121300	207702580	2945	2945	2945	2945	0
554	20240619	121200	207702580	2945	2945	2945	2945	531
555	20240619	121100	206138785	2945	2950	2950	2945	104
556	20240619	121000	205832485	2945	2945	2945	2945	0
557	20240619	120900	205832485	2945	2945	2945	2945	0
558	20240619	120800	205832485	2945	2945	2945	2945	0
559	20240619	120700	205832485	2945	2945	2945	2945	0
560	20240619	120600	205832485	2945	2945	2945	2945	29
561	20240619	120500	205747080	2950	2950	2950	2950	340
562	20240619	120400	204744080	2950	2950	2950	2950	0
563	20240619	120300	204744080	2950	2950	2950	2950	0
564	20240619	120200	204744080	2950	2950	2950	2950	383
565	20240619	120100	203614230	2950	2950	2950	2950	0
566	20240619	120000	203614230	2950	2950	2950	2950	1500
567	20240619	115900	199189230	2950	2950	2950	2950	10
568	20240619	115800	199159730	2950	2950	2950	2950	0
569	20240619	115700	199159730	2950	2950	2950	2950	180
570	20240619	115600	198628730	2960	2960	2960	2960	20
571	20240619	115500	198569530	2960	2960	2960	2960	0
572	20240619	115400	198569530	2960	2960	2960	2960	0
573	20240619	115300	198569530	2960	2960	2960	2960	0
574	20240619	115200	198569530	2960	2960	2960	2960	0
575	20240619	115100	198569530	2960	2960	2960	2960	10
576	20240619	115000	198539930	2960	2960	2960	2960	1
577	20240619	114900	198536970	2955	2955	2955	2955	0
578	20240619	114800	198536970	2955	2955	2955	2955	3
579	20240619	114700	198528105	2950	2950	2950	2950	0
580	20240619	114600	198528105	2950	2950	2950	2950	200
581	20240619	114500	197938105	2950	2950	2950	2950	32
582	20240619	114400	197843705	2960	2960	2960	2960	0
583	20240619	114300	197843705	2960	2960	2960	2960	0
584	20240619	114200	197843705	2960	2960	2960	2960	0
585	20240619	114100	197843705	2960	2960	2960	2960	13
586	20240619	114000	197805225	2960	2960	2960	2960	0
587	20240619	113900	197805225	2960	2960	2960	2960	5
588	20240619	113800	197790425	2950	2960	2960	2950	618
589	20240619	113700	195965595	2960	2960	2960	2960	0
590	20240619	113600	195965595	2960	2950	2960	2950	1001
591	20240619	113500	193012635	2950	2960	2960	2950	254
592	20240619	113400	192263315	2950	2955	2955	2950	300
593	20240619	113300	191377565	2960	2960	2960	2960	0
594	20240619	113200	191377565	2960	2960	2960	2960	50
595	20240619	113100	191229565	2960	2960	2960	2960	133
596	20240619	113000	190835885	2960	2960	2960	2960	4
597	20240619	112900	190824045	2960	2960	2960	2960	0
598	20240619	112800	190824045	2960	2960	2960	2960	0
599	20240619	112700	190824045	2960	2960	2960	2960	0
600	20240619	112600	190824045	2960	2960	2960	2960	0
601	20240619	112500	190824045	2960	2960	2960	2960	0
602	20240619	112400	190824045	2960	2960	2960	2960	0
603	20240619	112300	190824045	2960	2960	2960	2960	100
604	20240619	112200	190528045	2960	2960	2960	2960	0
605	20240619	112100	190528045	2960	2960	2960	2960	0
606	20240619	112000	190528045	2960	2960	2960	2960	1379
607	20240619	111900	186446205	2960	2960	2960	2960	0
608	20240619	111800	186446205	2960	2960	2960	2960	0
609	20240619	111700	186446205	2960	2960	2960	2960	0
610	20240619	111600	186446205	2960	2960	2960	2960	0
611	20240619	111500	186446205	2960	2965	2965	2960	21
612	20240619	111400	186383995	2960	2950	2960	2950	2717
613	20240619	111300	178350685	2950	2950	2950	2950	500
614	20240619	111200	176875685	2950	2950	2950	2950	0
615	20240619	111100	176875685	2950	2950	2950	2950	0
616	20240619	111000	176875685	2950	2950	2950	2950	0
617	20240619	110900	176875685	2950	2950	2950	2950	0
618	20240619	110800	176875685	2950	2950	2950	2950	192
619	20240619	110700	176309285	2950	2950	2950	2950	371
620	20240619	110600	175214835	2950	2950	2950	2950	15
621	20240619	110500	175170585	2945	2945	2945	2945	0
622	20240619	110400	175170585	2945	2945	2945	2945	35
623	20240619	110300	175067510	2950	2950	2950	2950	366
624	20240619	110200	173987810	2950	2950	2950	2950	50
625	20240619	110100	173840310	2950	2950	2950	2950	0
626	20240619	110000	173840310	2950	2950	2950	2950	11
627	20240619	105900	173807860	2950	2950	2950	2950	0
628	20240619	105800	173807860	2950	2960	2960	2950	501
629	20240619	105700	172329900	2960	2960	2960	2960	55
630	20240619	105600	172167100	2960	2955	2960	2955	202
631	20240619	105500	171570025	2955	2955	2955	2955	70
632	20240619	105400	171363175	2955	2955	2955	2955	114
633	20240619	105300	171026305	2970	2970	2970	2970	0
634	20240619	105200	171026305	2970	2960	2970	2960	2150
635	20240619	105100	164642405	2950	2935	2950	2935	2011
636	20240619	105000	158725310	2930	2930	2930	2930	0
637	20240619	104900	158725310	2930	2930	2930	2930	0
638	20240619	104800	158725310	2930	2930	2930	2930	10
639	20240619	104700	158696010	2935	2935	2935	2935	0
640	20240619	104600	158696010	2935	2935	2935	2935	2
641	20240619	104500	158690140	2935	2935	2935	2935	27
642	20240619	104400	158610895	2935	2935	2935	2935	10
643	20240619	104300	158581545	2935	2935	2935	2935	0
644	20240619	104200	158581545	2935	2935	2935	2935	0
645	20240619	104100	158581545	2935	2930	2935	2930	116
646	20240619	104000	158241660	2935	2935	2935	2935	16
647	20240619	103900	158194700	2935	2935	2935	2935	0
648	20240619	103800	158194700	2935	2940	2940	2935	2
649	20240619	103700	158188825	2925	2935	2935	2925	4233
650	20240619	103600	145788325	2940	2940	2940	2940	0
651	20240619	103500	145788325	2940	2940	2940	2940	0
652	20240619	103400	145788325	2940	2940	2940	2940	0
653	20240619	103300	145788325	2940	2940	2940	2940	378
654	20240619	103200	144677005	2940	2940	2940	2940	62
655	20240619	103100	144494725	2940	2940	2940	2940	127
656	20240619	103000	144121345	2940	2935	2940	2935	232
657	20240619	102900	143440420	2935	2935	2935	2935	333
658	20240619	102800	142463065	2935	2935	2940	2930	3828
659	20240619	102700	131228230	2935	2940	2940	2935	750
660	20240619	102600	129024480	2935	2940	2940	2935	1433
661	20240619	102500	124816125	2935	2935	2935	2935	0
662	20240619	102400	124816125	2935	2935	2935	2935	0
663	20240619	102300	124816125	2935	2935	2935	2935	11
664	20240619	102200	124783840	2935	2940	2940	2935	66
665	20240619	102100	124590080	2940	2940	2940	2940	50
666	20240619	102000	124443080	2940	2940	2940	2940	0
667	20240619	101900	124443080	2940	2940	2940	2940	0
668	20240619	101800	124443080	2940	2940	2940	2940	10
669	20240619	101700	124413680	2940	2940	2940	2940	524
670	20240619	101600	122873120	2940	2940	2940	2940	10
671	20240619	101500	122843720	2940	2940	2940	2930	125
672	20240619	101400	122477255	2930	2930	2930	2930	0
673	20240619	101300	122477255	2930	2935	2935	2930	2500
674	20240619	101200	115147860	2940	2940	2940	2940	100
675	20240619	101100	114853860	2940	2940	2940	2940	855
676	20240619	101000	112340160	2940	2935	2940	2935	2083
677	20240619	100900	106226455	2940	2940	2940	2940	411
678	20240619	100800	105018115	2945	2945	2945	2945	0
679	20240619	100700	105018115	2945	2945	2945	2945	2886
680	20240619	100600	96518845	2950	2950	2950	2950	1
681	20240619	100500	96515895	2950	2950	2950	2950	1
682	20240619	100400	96512945	2950	2950	2950	2950	4
683	20240619	100300	96501145	2945	2945	2945	2945	1
684	20240619	100200	96498200	2945	2945	2945	2945	1
685	20240619	100100	96495255	2950	2950	2950	2950	1
686	20240619	100000	96492305	2940	2950	2950	2940	675
687	20240619	095900	94505685	2955	2955	2955	2950	29
688	20240619	095800	94420125	2955	2955	2955	2955	1
689	20240619	095700	94417170	2955	2955	2955	2955	6
690	20240619	095600	94399440	2955	2955	2955	2955	10
691	20240619	095500	94369890	2955	2955	2955	2955	11
692	20240619	095400	94337385	2955	2950	2955	2950	90
693	20240619	095300	94071875	2945	2945	2945	2945	0
694	20240619	095200	94071875	2945	2945	2945	2945	0
695	20240619	095100	94071875	2945	2945	2945	2945	513
696	20240619	095000	92561090	2945	2945	2945	2945	70
697	20240619	094900	92354940	2945	2945	2945	2945	7
698	20240619	094800	92334325	2945	2945	2945	2945	501
699	20240619	094700	90858880	2945	2945	2945	2945	0
700	20240619	094600	90858880	2945	2945	2945	2945	14
701	20240619	094500	90817650	2945	2945	2945	2945	30
702	20240619	094400	90729300	2945	2945	2945	2945	48
703	20240619	094300	90587940	2945	2945	2945	2945	1
704	20240619	094200	90584995	2940	2945	2945	2940	246
705	20240619	094100	89861740	2945	2945	2945	2945	13
706	20240619	094000	89823455	2940	2950	2950	2935	1743
707	20240619	093900	84693855	2955	2955	2955	2950	14343
708	20240619	093800	42381765	2960	2960	2960	2960	0
709	20240619	093700	42381765	2960	2960	2960	2960	3
710	20240619	093600	42372885	2955	2960	2960	2955	37
711	20240619	093500	42263515	2950	2955	2955	2950	100
712	20240619	093400	41968510	2950	2955	2955	2950	100
713	20240619	093300	41673400	2950	2950	2950	2950	500
714	20240619	093200	40198400	2950	2950	2950	2950	5
715	20240619	093100	40183650	2955	2955	2955	2955	500
716	20240619	093000	38706150	2955	2955	2955	2955	0
717	20240619	092900	38706150	2955	2955	2955	2955	400
718	20240619	092800	37524150	2955	2955	2955	2955	0
719	20240619	092700	37524150	2955	2955	2955	2955	300
720	20240619	092600	36637650	2955	2955	2955	2955	0
721	20240619	092500	36637650	2955	2955	2955	2950	781
722	20240619	092400	34333445	2950	2960	2960	2950	988
723	20240619	092300	31414405	2960	2960	2965	2960	50
724	20240619	092200	31266400	2960	2960	2960	2960	83
725	20240619	092100	31020720	2960	2960	2960	2960	102
726	20240619	092000	30718800	2970	2970	2970	2970	2
727	20240619	091900	30712860	2960	2960	2960	2960	0
728	20240619	091800	30712860	2960	2960	2960	2960	61
729	20240619	091700	30532300	2960	2955	2960	2955	856
730	20240619	091600	27998805	2955	2955	2955	2955	309
731	20240619	091500	27085710	2950	2955	2955	2950	327
732	20240619	091400	26119515	2960	2960	2960	2960	51
733	20240619	091300	25968555	2960	2960	2960	2960	35
734	20240619	091200	25864955	2960	2960	2960	2960	25
735	20240619	091100	25790955	2960	2960	2960	2960	10
736	20240619	091000	25761355	2960	2960	2960	2960	185
737	20240619	090900	25213755	2960	2960	2960	2960	800
738	20240619	090800	22845755	2960	2960	2960	2960	429
739	20240619	090700	21575915	2950	2950	2950	2950	25
740	20240619	090600	21502165	2955	2955	2955	2955	319
741	20240619	090500	20559520	2955	2955	2955	2955	268
742	20240619	090400	19767580	2955	2950	2955	2950	94
743	20240619	090300	19490205	2950	2970	2970	2950	1008
744	20240619	090200	16516515	2970	2995	2995	2955	4481
745	20240619	090100	3227905	2995	2995	2995	2995	1
746	20240619	090000	3224910	2965	3000	3000	2965	1075