KissMeData/451800/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	203900	451877530	4990	4990	4990	4990	1937
3	20240614	203800	451877530	4990	4990	4990	4990	0
4	20240614	203700	451877530	4990	4990	4990	4990	0
5	20240614	203600	451877530	4990	4990	4990	4990	0
6	20240614	203500	451877530	4990	4990	4990	4990	0
7	20240614	203400	451877530	4990	4990	4990	4990	0
8	20240614	203300	451877530	4990	4990	4990	4990	0
9	20240614	203200	451877530	4990	4990	4990	4990	0
10	20240614	203100	451877530	4990	4990	4990	4990	0
11	20240614	203000	451877530	4990	4990	4990	4990	0
12	20240614	202900	451877530	4990	4990	4990	4990	0
13	20240614	202800	451877530	4990	4990	4990	4990	0
14	20240614	202700	451877530	4990	4990	4990	4990	0
15	20240614	202600	451877530	4990	4990	4990	4990	0
16	20240614	202500	451877530	4990	4990	4990	4990	0
17	20240614	202400	451877530	4990	4990	4990	4990	0
18	20240614	202300	451877530	4990	4990	4990	4990	0
19	20240614	202200	451877530	4990	4990	4990	4990	0
20	20240614	202100	451877530	4990	4990	4990	4990	0
21	20240614	202000	451877530	4990	4990	4990	4990	0
22	20240614	201900	451877530	4990	4990	4990	4990	0
23	20240614	201800	451877530	4990	4990	4990	4990	0
24	20240614	201700	451877530	4990	4990	4990	4990	0
25	20240614	201600	451877530	4990	4990	4990	4990	0
26	20240614	201500	451877530	4990	4990	4990	4990	0
27	20240614	201400	451877530	4990	4990	4990	4990	0
28	20240614	201300	451877530	4990	4990	4990	4990	0
29	20240614	201200	451877530	4990	4990	4990	4990	0
30	20240614	201100	451877530	4990	4990	4990	4990	0
31	20240614	201000	451877530	4990	4990	4990	4990	0
32	20240614	200900	451877530	4990	4990	4990	4990	1937
33	20240614	200800	451877530	4990	4990	4990	4990	0
34	20240614	200700	451877530	4990	4990	4990	4990	0
35	20240614	200600	451877530	4990	4990	4990	4990	0
36	20240614	200500	451877530	4990	4990	4990	4990	0
37	20240614	200400	451877530	4990	4990	4990	4990	0
38	20240614	200300	451877530	4990	4990	4990	4990	0
39	20240614	200200	451877530	4990	4990	4990	4990	0
40	20240614	200100	451877530	4990	4990	4990	4990	0
41	20240614	200000	451877530	4990	4990	4990	4990	0
42	20240614	195900	451877530	4990	4990	4990	4990	0
43	20240614	195800	451877530	4990	4990	4990	4990	0
44	20240614	195700	451877530	4990	4990	4990	4990	0
45	20240614	195600	451877530	4990	4990	4990	4990	0
46	20240614	195500	451877530	4990	4990	4990	4990	0
47	20240614	195400	451877530	4990	4990	4990	4990	0
48	20240614	195300	451877530	4990	4990	4990	4990	0
49	20240614	195200	451877530	4990	4990	4990	4990	0
50	20240614	195100	451877530	4990	4990	4990	4990	0
51	20240614	195000	451877530	4990	4990	4990	4990	0
52	20240614	194900	451877530	4990	4990	4990	4990	0
53	20240614	194800	451877530	4990	4990	4990	4990	0
54	20240614	194700	451877530	4990	4990	4990	4990	0
55	20240614	194600	451877530	4990	4990	4990	4990	0
56	20240614	194500	451877530	4990	4990	4990	4990	0
57	20240614	194400	451877530	4990	4990	4990	4990	0
58	20240614	194300	451877530	4990	4990	4990	4990	0
59	20240614	194200	451877530	4990	4990	4990	4990	0
60	20240614	194100	451877530	4990	4990	4990	4990	0
61	20240614	194000	451877530	4990	4990	4990	4990	0
62	20240614	193900	451877530	4990	4990	4990	4990	1937
63	20240614	193800	451877530	4990	4990	4990	4990	0
64	20240614	193700	451877530	4990	4990	4990	4990	0
65	20240614	193600	451877530	4990	4990	4990	4990	0
66	20240614	193500	451877530	4990	4990	4990	4990	0
67	20240614	193400	451877530	4990	4990	4990	4990	0
68	20240614	193300	451877530	4990	4990	4990	4990	0
69	20240614	193200	451877530	4990	4990	4990	4990	0
70	20240614	193100	451877530	4990	4990	4990	4990	0
71	20240614	193000	451877530	4990	4990	4990	4990	0
72	20240614	192900	451877530	4990	4990	4990	4990	0
73	20240614	192800	451877530	4990	4990	4990	4990	0
74	20240614	192700	451877530	4990	4990	4990	4990	0
75	20240614	192600	451877530	4990	4990	4990	4990	0
76	20240614	192500	451877530	4990	4990	4990	4990	0
77	20240614	192400	451877530	4990	4990	4990	4990	0
78	20240614	192300	451877530	4990	4990	4990	4990	0
79	20240614	192200	451877530	4990	4990	4990	4990	0
80	20240614	192100	451877530	4990	4990	4990	4990	0
81	20240614	192000	451877530	4990	4990	4990	4990	0
82	20240614	191900	451877530	4990	4990	4990	4990	0
83	20240614	191800	451877530	4990	4990	4990	4990	0
84	20240614	191700	451877530	4990	4990	4990	4990	0
85	20240614	191600	451877530	4990	4990	4990	4990	0
86	20240614	191500	451877530	4990	4990	4990	4990	0
87	20240614	191400	451877530	4990	4990	4990	4990	0
88	20240614	191300	451877530	4990	4990	4990	4990	0
89	20240614	191200	451877530	4990	4990	4990	4990	0
90	20240614	191100	451877530	4990	4990	4990	4990	0
91	20240614	191000	451877530	4990	4990	4990	4990	0
92	20240614	190900	451877530	4990	4990	4990	4990	1937
93	20240614	190800	451877530	4990	4990	4990	4990	0
94	20240614	190700	451877530	4990	4990	4990	4990	0
95	20240614	190600	451877530	4990	4990	4990	4990	0
96	20240614	190500	451877530	4990	4990	4990	4990	0
97	20240614	190400	451877530	4990	4990	4990	4990	0
98	20240614	190300	451877530	4990	4990	4990	4990	0
99	20240614	190200	451877530	4990	4990	4990	4990	0
100	20240614	190100	451877530	4990	4990	4990	4990	0
101	20240614	190000	451877530	4990	4990	4990	4990	0
102	20240614	185900	451877530	4990	4990	4990	4990	0
103	20240614	185800	451877530	4990	4990	4990	4990	0
104	20240614	185700	451877530	4990	4990	4990	4990	0
105	20240614	185600	451877530	4990	4990	4990	4990	0
106	20240614	185500	451877530	4990	4990	4990	4990	0
107	20240614	185400	451877530	4990	4990	4990	4990	0
108	20240614	185300	451877530	4990	4990	4990	4990	0
109	20240614	185200	451877530	4990	4990	4990	4990	0
110	20240614	185100	451877530	4990	4990	4990	4990	0
111	20240614	185000	451877530	4990	4990	4990	4990	0
112	20240614	184900	451877530	4990	4990	4990	4990	0
113	20240614	184800	451877530	4990	4990	4990	4990	0
114	20240614	184700	451877530	4990	4990	4990	4990	0
115	20240614	184600	451877530	4990	4990	4990	4990	0
116	20240614	184500	451877530	4990	4990	4990	4990	0
117	20240614	184400	451877530	4990	4990	4990	4990	0
118	20240614	184300	451877530	4990	4990	4990	4990	0
119	20240614	184200	451877530	4990	4990	4990	4990	0
120	20240614	184100	451877530	4990	4990	4990	4990	0
121	20240614	184000	451877530	4990	4990	4990	4990	0
122	20240614	183900	451877530	4990	4990	4990	4990	1937
123	20240614	183800	451877530	4990	4990	4990	4990	0
124	20240614	183700	451877530	4990	4990	4990	4990	0
125	20240614	183600	451877530	4990	4990	4990	4990	0
126	20240614	183500	451877530	4990	4990	4990	4990	0
127	20240614	183400	451877530	4990	4990	4990	4990	0
128	20240614	183300	451877530	4990	4990	4990	4990	0
129	20240614	183200	451877530	4990	4990	4990	4990	0
130	20240614	183100	451877530	4990	4990	4990	4990	0
131	20240614	183000	451877530	4990	4990	4990	4990	0
132	20240614	182900	451877530	4990	4990	4990	4990	0
133	20240614	182800	451877530	4990	4990	4990	4990	0
134	20240614	182700	451877530	4990	4990	4990	4990	0
135	20240614	182600	451877530	4990	4990	4990	4990	0
136	20240614	182500	451877530	4990	4990	4990	4990	0
137	20240614	182400	451877530	4990	4990	4990	4990	0
138	20240614	182300	451877530	4990	4990	4990	4990	0
139	20240614	182200	451877530	4990	4990	4990	4990	0
140	20240614	182100	451877530	4990	4990	4990	4990	0
141	20240614	182000	451877530	4990	4990	4990	4990	0
142	20240614	181900	451877530	4990	4990	4990	4990	0
143	20240614	181800	451877530	4990	4990	4990	4990	0
144	20240614	181700	451877530	4990	4990	4990	4990	0
145	20240614	181600	451877530	4990	4990	4990	4990	0
146	20240614	181500	451877530	4990	4990	4990	4990	0
147	20240614	181400	451877530	4990	4990	4990	4990	0
148	20240614	181300	451877530	4990	4990	4990	4990	0
149	20240614	181200	451877530	4990	4990	4990	4990	0
150	20240614	181100	451877530	4990	4990	4990	4990	0
151	20240614	181000	451877530	4990	4990	4990	4990	0
152	20240614	180900	451877530	4990	4990	4990	4990	1937
153	20240614	180800	451877530	4990	4990	4990	4990	0
154	20240614	180700	451877530	4990	4990	4990	4990	0
155	20240614	180600	451877530	4990	4990	4990	4990	0
156	20240614	180500	451877530	4990	4990	4990	4990	0
157	20240614	180400	451877530	4990	4990	4990	4990	0
158	20240614	180300	451877530	4990	4990	4990	4990	0
159	20240614	180200	451877530	4990	4990	4990	4990	0
160	20240614	180100	451877530	4990	4990	4990	4990	0
161	20240614	180000	451877530	4990	4990	4990	4990	0
162	20240614	175900	451877530	4990	4990	4990	4990	0
163	20240614	175800	451877530	4990	4990	4990	4990	0
164	20240614	175700	451877530	4990	4990	4990	4990	0
165	20240614	175600	451877530	4990	4990	4990	4990	0
166	20240614	175500	451877530	4990	4990	4990	4990	0
167	20240614	175400	451877530	4990	4990	4990	4990	0
168	20240614	175300	451877530	4990	4990	4990	4990	0
169	20240614	175200	451877530	4990	4990	4990	4990	0
170	20240614	175100	451877530	4990	4990	4990	4990	0
171	20240614	175000	451877530	4990	4990	4990	4990	0
172	20240614	174900	451877530	4990	4990	4990	4990	0
173	20240614	174800	451877530	4990	4990	4990	4990	0
174	20240614	174700	451877530	4990	4990	4990	4990	0
175	20240614	174600	451877530	4990	4990	4990	4990	0
176	20240614	174500	451877530	4990	4990	4990	4990	0
177	20240614	174400	451877530	4990	4990	4990	4990	0
178	20240614	174300	451877530	4990	4990	4990	4990	0
179	20240614	174200	451877530	4990	4990	4990	4990	0
180	20240614	174100	451877530	4990	4990	4990	4990	0
181	20240614	174000	451877530	4990	4990	4990	4990	0
182	20240614	173900	451877530	4990	4990	4990	4990	1937
183	20240614	173800	451877530	4990	4990	4990	4990	0
184	20240614	173700	451877530	4990	4990	4990	4990	0
185	20240614	173600	451877530	4990	4990	4990	4990	0
186	20240614	173500	451877530	4990	4990	4990	4990	0
187	20240614	173400	451877530	4990	4990	4990	4990	0
188	20240614	173300	451877530	4990	4990	4990	4990	0
189	20240614	173200	451877530	4990	4990	4990	4990	0
190	20240614	173100	451877530	4990	4990	4990	4990	0
191	20240614	173000	451877530	4990	4990	4990	4990	0
192	20240614	172900	451877530	4990	4990	4990	4990	0
193	20240614	172800	451877530	4990	4990	4990	4990	0
194	20240614	172700	451877530	4990	4990	4990	4990	0
195	20240614	172600	451877530	4990	4990	4990	4990	0
196	20240614	172500	451877530	4990	4990	4990	4990	0
197	20240614	172400	451877530	4990	4990	4990	4990	0
198	20240614	172300	451877530	4990	4990	4990	4990	0
199	20240614	172200	451877530	4990	4990	4990	4990	0
200	20240614	172100	451877530	4990	4990	4990	4990	0
201	20240614	172000	451877530	4990	4990	4990	4990	0
202	20240614	171900	451877530	4990	4990	4990	4990	0
203	20240614	171800	451877530	4990	4990	4990	4990	0
204	20240614	171700	451877530	4990	4990	4990	4990	0
205	20240614	171600	451877530	4990	4990	4990	4990	0
206	20240614	171500	451877530	4990	4990	4990	4990	0
207	20240614	171400	451877530	4990	4990	4990	4990	0
208	20240614	171300	451877530	4990	4990	4990	4990	0
209	20240614	171200	451877530	4990	4990	4990	4990	0
210	20240614	171100	451877530	4990	4990	4990	4990	0
211	20240614	171000	451877530	4990	4990	4990	4990	0
212	20240614	170900	451877530	4990	4990	4990	4990	1937
213	20240614	170800	451877530	4990	4990	4990	4990	0
214	20240614	170700	451877530	4990	4990	4990	4990	0
215	20240614	170600	451877530	4990	4990	4990	4990	0
216	20240614	170500	451877530	4990	4990	4990	4990	0
217	20240614	170400	451877530	4990	4990	4990	4990	0
218	20240614	170300	451877530	4990	4990	4990	4990	0
219	20240614	170200	451877530	4990	4990	4990	4990	0
220	20240614	170100	451877530	4990	4990	4990	4990	0
221	20240614	170000	451877530	4990	4990	4990	4990	0
222	20240614	165900	451877530	4990	4990	4990	4990	0
223	20240614	165800	451877530	4990	4990	4990	4990	0
224	20240614	165700	451877530	4990	4990	4990	4990	0
225	20240614	165600	451877530	4990	4990	4990	4990	0
226	20240614	165500	451877530	4990	4990	4990	4990	0
227	20240614	165400	451877530	4990	4990	4990	4990	0
228	20240614	165300	451877530	4990	4990	4990	4990	0
229	20240614	165200	451877530	4990	4990	4990	4990	0
230	20240614	165100	451877530	4990	4990	4990	4990	0
231	20240614	165000	451877530	4990	4990	4990	4990	0
232	20240614	164900	451877530	4990	4990	4990	4990	0
233	20240614	164800	451877530	4990	4990	4990	4990	0
234	20240614	164700	451877530	4990	4990	4990	4990	0
235	20240614	164600	451877530	4990	4990	4990	4990	0
236	20240614	164500	451877530	4990	4990	4990	4990	0
237	20240614	164400	451877530	4990	4990	4990	4990	0
238	20240614	164300	451877530	4990	4990	4990	4990	0
239	20240614	164200	451877530	4990	4990	4990	4990	0
240	20240614	164100	451877530	4990	4990	4990	4990	0
241	20240614	164000	451877530	4990	4990	4990	4990	0
242	20240614	163900	451877530	4990	4990	4990	4990	1937
243	20240614	163800	451877530	4990	4990	4990	4990	0
244	20240614	163700	451877530	4990	4990	4990	4990	0
245	20240614	163600	451877530	4990	4990	4990	4990	0
246	20240614	163500	451877530	4990	4990	4990	4990	0
247	20240614	163400	451877530	4990	4990	4990	4990	0
248	20240614	163300	451877530	4990	4990	4990	4990	0
249	20240614	163200	451877530	4990	4990	4990	4990	0
250	20240614	163100	451877530	4990	4990	4990	4990	0
251	20240614	163000	451877530	4990	4990	4990	4990	0
252	20240614	162900	451877530	4990	4990	4990	4990	0
253	20240614	162800	451877530	4990	4990	4990	4990	0
254	20240614	162700	451877530	4990	4990	4990	4990	0
255	20240614	162600	451877530	4990	4990	4990	4990	0
256	20240614	162500	451877530	4990	4990	4990	4990	0
257	20240614	162400	451877530	4990	4990	4990	4990	0
258	20240614	162300	451877530	4990	4990	4990	4990	0
259	20240614	162200	451877530	4990	4990	4990	4990	0
260	20240614	162100	451877530	4990	4990	4990	4990	0
261	20240614	162000	451877530	4990	4990	4990	4990	0
262	20240614	161900	451877530	4990	4990	4990	4990	0
263	20240614	161800	451877530	4990	4990	4990	4990	0
264	20240614	161700	451877530	4990	4990	4990	4990	0
265	20240614	161600	451877530	4990	4990	4990	4990	0
266	20240614	161500	451877530	4990	4990	4990	4990	0
267	20240614	161400	451877530	4990	4990	4990	4990	0
268	20240614	161300	451877530	4990	4990	4990	4990	0
269	20240614	161200	451877530	4990	4990	4990	4990	0
270	20240614	161100	451877530	4990	4990	4990	4990	0
271	20240614	161000	451877530	4990	4990	4990	4990	0
272	20240614	160900	451877530	4990	4990	4990	4990	1937
273	20240614	160800	451877530	4990	4990	4990	4990	0
274	20240614	160700	451877530	4990	4990	4990	4990	0
275	20240614	160600	451877530	4990	4990	4990	4990	0
276	20240614	160500	451877530	4990	4990	4990	4990	0
277	20240614	160400	451877530	4990	4990	4990	4990	0
278	20240614	160300	451877530	4990	4990	4990	4990	0
279	20240614	160200	451877530	4990	4990	4990	4990	0
280	20240614	160100	451877530	4990	4990	4990	4990	0
281	20240614	160000	451877530	4990	4990	4990	4990	0
282	20240614	155900	451877530	4990	4990	4990	4990	0
283	20240614	155800	451877530	4990	4990	4990	4990	0
284	20240614	155700	451877530	4990	4990	4990	4990	0
285	20240614	155600	451877530	4990	4990	4990	4990	0
286	20240614	155500	451877530	4990	4990	4990	4990	0
287	20240614	155400	451877530	4990	4990	4990	4990	0
288	20240614	155300	451877530	4990	4990	4990	4990	0
289	20240614	155200	451877530	4990	4990	4990	4990	0
290	20240614	155100	451877530	4990	4990	4990	4990	0
291	20240614	155000	451877530	4990	4990	4990	4990	0
292	20240614	154900	451877530	4990	4990	4990	4990	0
293	20240614	154800	451877530	4990	4990	4990	4990	0
294	20240614	154700	451877530	4990	4990	4990	4990	0
295	20240614	154600	451877530	4990	4990	4990	4990	0
296	20240614	154500	451877530	4990	4990	4990	4990	0
297	20240614	154400	451877530	4990	4990	4990	4990	0
298	20240614	154300	451877530	4990	4990	4990	4990	0
299	20240614	154200	451877530	4990	4990	4990	4990	0
300	20240614	154100	451877530	4990	4990	4990	4990	0
301	20240614	154000	451877530	4990	4990	4990	4990	0
302	20240614	153900	451877530	4990	4990	4990	4990	1937
303	20240614	153800	451877530	4990	4990	4990	4990	0
304	20240614	153700	451877530	4990	4990	4990	4990	0
305	20240614	153600	451877530	4990	4990	4990	4990	0
306	20240614	153500	451877530	4990	4990	4990	4990	0
307	20240614	153400	451877530	4990	4990	4990	4990	0
308	20240614	153300	451877530	4990	4990	4990	4990	0
309	20240614	153200	451877530	4990	4990	4990	4990	0
310	20240614	153100	451877530	4990	4990	4990	4990	0
311	20240614	153000	451877530	4990	4990	4990	4990	1937
312	20240614	152900	442211900	4995	4995	4995	4995	0
313	20240614	152800	442211900	4995	4995	4995	4995	0
314	20240614	152700	442211900	4995	4995	4995	4995	0
315	20240614	152600	442211900	4995	4995	4995	4995	0
316	20240614	152500	442211900	4995	4995	4995	4995	0
317	20240614	152400	442211900	4995	4995	4995	4995	0
318	20240614	152300	442211900	4995	4995	4995	4995	0
319	20240614	152200	442211900	4995	4995	4995	4995	0
320	20240614	152100	442211900	4995	4995	4995	4995	0
321	20240614	152000	442211900	4995	4995	4995	4995	0
322	20240614	151900	442211900	4995	4990	5000	4990	151
323	20240614	151800	441458335	4995	4990	4995	4990	82
324	20240614	151700	441049125	4990	4990	4995	4990	224
325	20240614	151600	439931305	4995	4990	4995	4990	209
326	20240614	151500	438887950	4995	4990	4995	4990	342
327	20240614	151400	437181225	4995	4995	4995	4990	167
328	20240614	151300	436347605	4995	5010	5010	4995	291
329	20240614	151200	434892200	5010	5000	5010	5000	267
330	20240614	151100	433556970	5010	5010	5010	5000	353
331	20240614	151000	431791320	5010	5010	5010	5000	213
332	20240614	150900	430725890	5010	5000	5010	5000	789
333	20240614	150800	426780300	5010	5000	5010	5000	238
334	20240614	150700	425589960	5000	5000	5010	5000	726
335	20240614	150600	421959440	5010	5010	5010	5000	110
336	20240614	150500	421409140	5000	5010	5010	5000	671
337	20240614	150400	418053480	5000	5000	5010	5000	400
338	20240614	150300	416053180	5000	5010	5010	5000	856
339	20240614	150200	411772600	5010	5010	5010	5000	389
340	20240614	150100	409827320	5010	5010	5010	5000	481
341	20240614	150000	407421730	5010	5020	5020	5000	242
342	20240614	145900	406211190	5030	5030	5030	5020	279
343	20240614	145800	404809940	5020	5010	5030	5000	401
344	20240614	145700	402799930	5020	5010	5020	5000	2895
345	20240614	145600	388282680	5010	5000	5010	5000	471
346	20240614	145500	385927220	5000	4985	5010	4985	1739
347	20240614	145400	377234655	4985	4990	4990	4985	336
348	20240614	145300	375559500	4985	4990	4990	4985	334
349	20240614	145200	373894490	4985	4985	4990	4985	258
350	20240614	145100	372608185	4985	4985	4990	4985	363
351	20240614	145000	370797900	4985	4985	4985	4980	330
352	20240614	144900	369153025	4980	4980	4980	4980	200
353	20240614	144800	368157025	4980	4990	4990	4980	102
354	20240614	144700	367648775	4985	4985	4985	4985	317
355	20240614	144600	366068530	4990	4995	4995	4985	237
356	20240614	144500	364886525	4995	4985	4995	4980	479
357	20240614	144400	362499460	4985	4980	4985	4980	138
358	20240614	144300	361811950	4980	4985	4985	4980	349
359	20240614	144200	360073880	4985	4980	4985	4980	251
360	20240614	144100	358823490	4980	4975	4980	4975	348
361	20240614	144000	357091445	4975	4975	4980	4975	207
362	20240614	143900	356061150	4975	4980	4980	4975	353
363	20240614	143800	354304825	4975	4975	4975	4975	412
364	20240614	143700	352255125	4980	4980	4985	4980	259
365	20240614	143600	350965105	4980	4980	4980	4980	141
366	20240614	143500	350262925	4980	4985	4985	4980	272
367	20240614	143400	348908220	4980	4980	4980	4980	445
368	20240614	143300	346692120	4985	5000	5000	4985	7435
369	20240614	143200	309517900	5000	5000	5000	5000	301
370	20240614	143100	308012900	5000	5000	5010	5000	334
371	20240614	143000	306342610	5000	4980	5000	4980	613
372	20240614	142900	303281415	4985	4980	4985	4980	353
373	20240614	142800	301523265	4985	4980	4985	4980	201
374	20240614	142700	300522275	4980	4980	4985	4980	303
375	20240614	142600	299013140	4980	4980	4980	4980	227
376	20240614	142500	297882680	4980	4985	4985	4980	245
377	20240614	142400	296662430	4980	4980	4980	4980	273
378	20240614	142300	295302890	4980	4980	4985	4980	507
379	20240614	142200	292777850	4980	4990	4990	4980	138
380	20240614	142100	292090285	4985	4985	4985	4980	576
381	20240614	142000	289220555	4985	4985	4990	4985	377
382	20240614	141900	287341060	4985	4985	4985	4985	275
383	20240614	141800	285970185	4985	4990	4990	4985	251
384	20240614	141700	284718800	4985	4985	4985	4985	290
385	20240614	141600	283273150	4985	4985	4990	4985	525
386	20240614	141500	280655880	4985	4985	4985	4985	328
387	20240614	141400	279020800	4985	4985	4990	4985	127
388	20240614	141300	278387555	4985	4985	4985	4985	148
389	20240614	141200	277649775	4985	4985	4990	4985	156
390	20240614	141100	276871970	4985	4985	4985	4985	189
391	20240614	141000	275929805	4985	4985	4990	4985	151
392	20240614	140900	275176920	4985	4985	4985	4985	62
393	20240614	140800	274867850	4990	4985	4990	4985	358
394	20240614	140700	273083075	4985	4990	4990	4985	101
395	20240614	140600	272579460	4995	4990	4995	4990	165
396	20240614	140500	271755930	4990	4990	4990	4990	63
397	20240614	140400	271441560	4995	4990	4995	4990	165
398	20240614	140300	270618060	4995	5000	5000	4995	248
399	20240614	140200	269378095	4995	4985	4995	4985	146
400	20240614	140100	268649395	4985	4985	4990	4985	291
401	20240614	140000	267198055	4990	4985	4990	4985	104
402	20240614	135900	266679600	4985	4990	4990	4985	187
403	20240614	135800	265746755	4985	4985	4985	4985	79
404	20240614	135700	265352940	4985	4990	4990	4985	106
405	20240614	135600	264824340	4990	4990	4990	4990	130
406	20240614	135500	264175640	4995	5000	5000	4990	135
407	20240614	135400	263501355	4995	4995	4995	4995	119
408	20240614	135300	262906950	4995	4995	5000	4995	231
409	20240614	135200	261752890	4995	4995	4995	4995	140
410	20240614	135100	261053590	4995	4990	5000	4990	198
411	20240614	135000	260064650	4990	4990	4990	4990	163
412	20240614	134900	259251280	4995	4990	4995	4990	151
413	20240614	134800	258497645	4990	4990	4995	4990	121
414	20240614	134700	257893850	4990	4995	4995	4990	87
415	20240614	134600	257459570	4990	5000	5000	4990	333
416	20240614	134500	255797575	4990	4990	4990	4990	60
417	20240614	134400	255498175	4990	4990	4995	4990	175
418	20240614	134300	254624755	4990	4990	4990	4990	209
419	20240614	134200	253581845	4990	4995	4995	4990	62
420	20240614	134100	253272290	4990	4990	4990	4990	112
421	20240614	134000	252713410	4990	4990	4995	4990	187
422	20240614	133900	251780135	4990	4990	4990	4990	145
423	20240614	133800	251056585	4990	4990	4995	4990	286
424	20240614	133700	249628820	4990	4990	4990	4990	82
425	20240614	133600	249219640	4995	4990	4995	4990	153
426	20240614	133500	248455990	4990	4990	4990	4990	114
427	20240614	133400	247887130	4995	4990	4995	4990	108
428	20240614	133300	247348065	4990	4990	4995	4990	228
429	20240614	133200	246210295	4995	4990	4995	4990	74
430	20240614	133100	245840885	4990	4995	4995	4990	255
431	20240614	133000	244568405	4995	4995	4995	4990	163
432	20240614	132900	243754355	4995	5000	5000	4995	297
433	20240614	132800	242270690	4995	4995	4995	4995	120
434	20240614	132700	241671290	4995	5000	5000	4995	140
435	20240614	132600	240971820	4995	4995	4995	4995	182
436	20240614	132500	240062730	5000	4995	5000	4995	145
437	20240614	132400	239338205	4995	4995	4995	4995	99
438	20240614	132300	238843700	4995	4995	5000	4995	342
439	20240614	132200	237135260	4995	4990	4995	4990	164
440	20240614	132100	236316170	4995	4990	4995	4990	107
441	20240614	132000	235782095	4990	4990	4990	4990	183
442	20240614	131900	234868925	4985	4990	4990	4985	173
443	20240614	131800	234006135	4985	4990	4990	4985	93
444	20240614	131700	233542450	4990	4985	4990	4985	103
445	20240614	131600	233028895	4985	4990	4990	4985	337
446	20240614	131500	231348140	4995	4990	4995	4990	73
447	20240614	131400	230983685	4990	4990	4990	4990	124
448	20240614	131300	230364925	4995	4990	4995	4990	113
449	20240614	131200	229800905	4990	4995	4995	4990	166
450	20240614	131100	228972205	4990	4990	4990	4990	132
451	20240614	131000	228313525	4990	4995	4995	4990	128
452	20240614	130900	227674415	4995	4995	4995	4995	119
453	20240614	130800	227080010	4995	4995	5000	4990	275
454	20240614	130700	225706410	4995	4995	4995	4990	140
455	20240614	130600	225007565	4995	4990	4995	4990	200
456	20240614	130500	224009270	4990	4990	4990	4990	88
457	20240614	130400	223570150	4990	4990	4995	4990	148
458	20240614	130300	222831480	4995	4990	4995	4990	98
459	20240614	130200	222342305	4990	4990	4995	4990	173
460	20240614	130100	221478855	4990	4990	4990	4990	118
461	20240614	130000	220890035	4990	4990	4995	4990	330
462	20240614	125900	219243150	4990	4995	4995	4990	168
463	20240614	125800	218404550	4995	4990	4995	4990	61
464	20240614	125700	218099990	4990	4995	4995	4990	115
465	20240614	125600	217525960	4995	4995	4995	4990	148
466	20240614	125500	216786960	4995	5000	5000	4995	143
467	20240614	125400	216072525	4995	4995	4995	4995	134
468	20240614	125300	215403195	4990	4990	4995	4985	286
469	20240614	125200	213976180	4985	4985	4990	4985	217
470	20240614	125100	212893910	4990	4985	4990	4985	114
471	20240614	125000	212325310	4985	4985	4990	4985	170
472	20240614	124900	211477630	4985	4990	4990	4985	107
473	20240614	124800	210944060	4985	4985	4985	4985	82
474	20240614	124700	210535290	4985	4990	4990	4985	176
475	20240614	124600	209657780	4985	4985	4985	4985	203
476	20240614	124500	208645825	4985	4990	4995	4985	224
477	20240614	124400	207528120	4990	4990	4990	4990	133
478	20240614	124300	206864450	4995	4990	4995	4990	64
479	20240614	124200	206544935	4985	4995	4995	4985	176
480	20240614	124100	205666830	4995	4985	4995	4985	181
481	20240614	124000	204763680	4985	4985	4985	4985	66
482	20240614	123900	204434670	4985	4990	4990	4985	256
483	20240614	123800	203158290	4990	4990	4990	4985	195
484	20240614	123700	202185990	4990	4985	4995	4985	75
485	20240614	123600	201811950	4985	4985	4990	4985	147
486	20240614	123500	201079010	4985	4985	4985	4985	167
487	20240614	123400	200246515	4985	4990	4990	4985	148
488	20240614	123300	199508585	4985	4985	4985	4985	126
489	20240614	123200	198880475	4990	4985	4990	4985	190
490	20240614	123100	197933105	4985	4985	4985	4985	165
491	20240614	123000	197110580	4985	4990	4995	4985	135
492	20240614	122900	196437260	4985	4985	4985	4985	183
493	20240614	122800	195525005	4985	4985	4990	4985	129
494	20240614	122700	194881790	4985	4990	4995	4985	132
495	20240614	122600	194223185	4990	4985	5000	4985	129
496	20240614	122500	193579255	4985	4985	4985	4985	153
497	20240614	122400	192816550	4990	4985	4990	4985	209
498	20240614	122300	191774285	4985	4995	4995	4985	187
499	20240614	122200	190841960	4990	4985	4990	4985	161
500	20240614	122100	190039240	4985	4985	4985	4985	134
501	20240614	122000	189371250	4990	4985	4990	4985	175
502	20240614	121900	188498710	4985	4990	4990	4985	143
503	20240614	121800	187785675	4985	4985	4985	4985	111
504	20240614	121700	187232340	4990	4990	4990	4985	100
505	20240614	121600	186733645	4985	4985	4985	4985	120
506	20240614	121500	186135445	4985	4995	4995	4985	333
507	20240614	121400	184475030	4990	4985	4990	4985	127
508	20240614	121300	183841560	4990	4990	4990	4990	80
509	20240614	121200	183442360	4985	4985	4990	4985	139
510	20240614	121100	182749345	4990	4990	5000	4985	215
511	20240614	121000	181676595	4995	4995	4995	4995	55
512	20240614	120900	181401870	4995	4985	4995	4985	289
513	20240614	120800	179960940	4985	4990	4990	4985	171
514	20240614	120700	179108475	4990	4990	4995	4990	215
515	20240614	120600	178035480	4990	4990	4990	4990	79
516	20240614	120500	177641270	4990	4985	4990	4985	187
517	20240614	120400	176709060	4985	4990	4990	4985	59
518	20240614	120300	176414825	4995	4990	4995	4990	101
519	20240614	120200	175910690	4990	4995	4995	4990	140
520	20240614	120100	175211940	4990	4990	4990	4990	173
521	20240614	120000	174348670	4990	4990	4995	4990	281
522	20240614	115900	172946330	4990	4990	4990	4990	210
523	20240614	115800	171898430	4990	4990	4995	4990	110
524	20240614	115700	171349385	4990	4990	4990	4990	79
525	20240614	115600	170955175	4995	4990	4995	4990	110
526	20240614	115500	170406125	4990	4990	4990	4990	160
527	20240614	115400	169607725	4990	4990	4995	4990	173
528	20240614	115300	168744310	4990	4990	4990	4990	209
529	20240614	115200	167701400	4995	4990	4995	4990	156
530	20240614	115100	166922660	4990	4990	4995	4990	141
531	20240614	115000	166219055	4990	4995	4995	4990	106
532	20240614	114900	165689925	4990	4990	4990	4990	209
533	20240614	114800	164647015	4995	4990	4995	4990	78
534	20240614	114700	164257630	4990	4995	4995	4990	149
535	20240614	114600	163514105	4995	4990	4995	4990	62
536	20240614	114500	163204550	4990	5000	5000	4990	391
537	20240614	114400	161252805	4990	4990	4990	4990	98
538	20240614	114300	160763785	4990	5000	5000	4990	164
539	20240614	114200	159945125	4995	4995	4995	4995	147
540	20240614	114100	159210860	4995	4995	5000	4995	209
541	20240614	114000	158166755	4995	4995	4995	4995	80
542	20240614	113900	157767155	4995	4995	5000	4995	215
543	20240614	113800	156693085	4995	4995	4995	4995	280
544	20240614	113700	155294485	4995	4995	5000	4995	132
545	20240614	113600	154634995	4995	4995	4995	4995	139
546	20240614	113500	153940690	4995	4995	5000	4995	205
547	20240614	113400	152916570	4995	4995	4995	4995	149
548	20240614	113300	152172315	5000	4995	5000	4995	76
549	20240614	113200	151792545	4995	4995	4995	4995	155
550	20240614	113100	151018320	4995	4995	5000	4995	170
551	20240614	113000	150169020	4995	4995	4995	4995	315
552	20240614	112900	148595595	5000	4995	5000	4995	109
553	20240614	112800	148050995	4995	5000	5000	4995	220
554	20240614	112700	146951945	4995	4995	4995	4995	108
555	20240614	112600	146412485	4995	4995	5000	4995	153
556	20240614	112500	145648105	4995	4995	4995	4995	187
557	20240614	112400	144714040	5000	4995	5000	4995	109
558	20240614	112300	144169435	4995	4995	4995	4995	311
559	20240614	112200	142615990	4995	5000	5000	4995	109
560	20240614	112100	142071390	4995	4995	4995	4995	181
561	20240614	112000	141167295	4995	4995	5000	4995	108
562	20240614	111900	140627685	4995	4995	4995	4995	182
563	20240614	111800	139718595	4995	5000	5000	4995	154
564	20240614	111700	138949215	4995	4995	4995	4995	151
565	20240614	111600	138194970	5000	4995	5000	4995	74
566	20240614	111500	137825195	4995	4995	4995	4995	367
567	20240614	111400	135992030	4995	4995	5000	4995	200
568	20240614	111300	134992880	4995	4995	4995	4995	76
569	20240614	111200	134613260	5000	4995	5000	4995	144
570	20240614	111100	133893835	4995	5000	5000	4995	103
571	20240614	111000	133379200	4995	4995	4995	4995	200
572	20240614	110900	132380200	4995	4995	5000	4995	109
573	20240614	110800	131835595	4995	4995	4995	4995	257
574	20240614	110700	130551880	4995	5000	5000	4995	378
575	20240614	110600	128663625	4995	4995	4995	4995	118
576	20240614	110500	128074215	4995	5000	5000	4995	108
577	20240614	110400	127534605	4995	4995	4995	4995	218
578	20240614	110300	126445695	4995	4995	5000	4995	103
579	20240614	110200	125931065	4995	4995	4995	4995	162
580	20240614	110100	125121875	5000	4995	5000	4995	159
581	20240614	110000	124327520	4995	4995	4995	4995	289
582	20240614	105900	122883965	4995	4995	5000	4995	173
583	20240614	105800	122019680	4995	4995	4995	4995	120
584	20240614	105700	121420280	4995	4995	5000	4995	181
585	20240614	105600	120516040	4995	4995	4995	4995	44
586	20240614	105500	120296260	4995	5000	5000	4995	208
587	20240614	105400	119257145	4995	5000	5000	4995	204
588	20240614	105300	118238020	4995	4995	4995	4995	136
589	20240614	105200	117558700	4995	4995	5010	4995	306
590	20240614	105100	116028085	4995	4995	4995	4995	145
591	20240614	105000	115303810	4995	5000	5010	4995	156
592	20240614	104900	114523820	5000	5000	5000	5000	125
593	20240614	104800	113898820	5010	5000	5010	5000	105
594	20240614	104700	113373430	5000	4995	5000	4995	298
595	20240614	104600	111883810	4995	4995	5000	4995	113
596	20240614	104500	111319225	4995	5000	5000	4995	191
597	20240614	104400	110364950	5000	4995	5010	4995	271
598	20240614	104300	109010055	4995	4995	4995	4995	57
599	20240614	104200	108725340	4995	4995	5000	4995	159
600	20240614	104100	107930955	4995	5000	5000	4995	51
601	20240614	104000	107676045	5000	5000	5000	4995	233
602	20240614	103900	106511765	5000	5000	5000	5000	105
603	20240614	103800	105986765	5000	4995	5000	4995	132
604	20240614	103700	105327100	4995	5000	5000	4995	334
605	20240614	103600	103658660	5000	4995	5000	4995	108
606	20240614	103500	103119140	4995	4995	5000	4995	141
607	20240614	103400	102414680	4995	4995	4995	4995	133
608	20240614	103300	101750345	4995	5000	5000	4995	123
609	20240614	103200	101135790	4995	4995	4995	4995	78
610	20240614	103100	100746180	4995	4995	5000	4995	148
611	20240614	103000	100006775	4995	4995	4995	4995	293
612	20240614	102900	98543240	4995	5000	5000	4995	156
613	20240614	102800	97763870	4995	5000	5000	4995	160
614	20240614	102700	96964125	5000	5000	5010	5000	188
615	20240614	102600	96023825	5000	5000	5000	5000	85
616	20240614	102500	95598825	5000	5000	5000	5000	101
617	20240614	102400	95093825	5000	4995	5000	4995	181
618	20240614	102300	94189310	4995	4995	5000	4995	189
619	20240614	102200	93245105	5000	5000	5000	5000	226
620	20240614	102100	92115105	5010	5000	5010	5000	94
621	20240614	102000	91644795	5000	4995	5000	4995	209
622	20240614	101900	90600620	5000	4995	5000	4995	56
623	20240614	101800	90320750	4995	4995	5000	4995	259
624	20240614	101700	89026895	5000	5000	5000	5000	60
625	20240614	101600	88726895	5000	5000	5010	5000	129
626	20240614	101500	88081605	5000	5000	5000	5000	314
627	20240614	101400	86511605	5000	4995	5000	4995	212
628	20240614	101300	85452280	5000	5010	5010	5000	550
629	20240614	101200	82702100	5010	5000	5010	5000	127
630	20240614	101100	82066840	5010	5010	5010	5010	228
631	20240614	101000	80924560	5010	5010	5010	5000	518
632	20240614	100900	78330300	5010	5000	5010	4995	263
633	20240614	100800	77015145	5020	4995	5020	4995	447
634	20240614	100700	74776710	4995	4995	5000	4995	371
635	20240614	100600	72923560	4995	5000	5000	4995	73
636	20240614	100500	72558780	4995	5000	5000	4995	356
637	20240614	100400	70780555	5000	4995	5000	4995	110
638	20240614	100300	70230960	4995	5000	5000	4995	164
639	20240614	100200	69411750	5000	4995	5000	4995	155
640	20240614	100100	68637345	4995	5000	5000	4995	122
641	20240614	100000	68027805	4995	4995	5000	4995	402
642	20240614	095900	66018895	4995	4995	5000	4995	202
643	20240614	095800	65009760	4995	4995	4995	4995	102
644	20240614	095700	64500270	4995	4995	5000	4995	229
645	20240614	095600	63356265	4995	4995	4995	4995	85
646	20240614	095500	62931690	4995	4995	5000	4995	193
647	20240614	095400	61967435	4995	4995	4995	4995	62
648	20240614	095300	61657745	4995	4995	5000	4995	214
649	20240614	095200	60588670	4995	4995	4995	4995	288
650	20240614	095100	59150110	5000	4995	5000	4995	105
651	20240614	095000	58625485	4995	4995	4995	4995	174
652	20240614	094900	57756355	5000	4995	5000	4995	96
653	20240614	094800	57276690	4995	4995	4995	4995	103
654	20240614	094700	56762205	5000	4995	5000	4995	197
655	20240614	094600	55778040	4995	4995	4995	4995	81
656	20240614	094500	55373445	5000	4995	5000	4995	291
657	20240614	094400	53919750	4995	5000	5000	4995	47
658	20240614	094300	53684840	4995	5000	5000	4995	432
659	20240614	094200	51525810	5010	5010	5010	5010	30
660	20240614	094100	51375510	5000	5000	5000	5000	0
661	20240614	094000	51375510	5000	5000	5000	5000	40
662	20240614	093900	51175510	4995	5000	5000	4995	71
663	20240614	093800	50820790	5000	5010	5010	5000	47
664	20240614	093700	50585490	5000	5010	5010	5000	119
665	20240614	093600	49990310	5010	5010	5010	5010	30
666	20240614	093500	49840010	5000	5000	5000	5000	57
667	20240614	093400	49555010	5010	5000	5010	5000	47
668	20240614	093300	49319720	5000	5000	5000	5000	18
669	20240614	093200	49229720	5010	5000	5010	5000	47
670	20240614	093100	48994420	5010	5010	5010	5010	2
671	20240614	093000	48984400	5020	5020	5020	5000	232
672	20240614	092900	47822580	5010	5010	5010	5010	17
673	20240614	092800	47737410	5010	5010	5010	5010	19
674	20240614	092700	47642220	5010	5010	5010	5010	65
675	20240614	092600	47316570	5000	5000	5000	5000	17
676	20240614	092500	47231570	5000	5010	5010	5000	47
677	20240614	092400	46996280	5000	5000	5000	5000	17
678	20240614	092300	46911280	5010	5000	5010	5000	48
679	20240614	092200	46670980	5000	5000	5000	5000	99
680	20240614	092100	46175980	5010	5010	5010	5010	36
681	20240614	092000	45995620	5030	5030	5030	5030	0
682	20240614	091900	45995620	5030	4995	5030	4995	54
683	20240614	091800	45724810	5000	5000	5000	5000	0
684	20240614	091700	45724810	5000	5010	5010	5000	48
685	20240614	091600	45484520	5000	5000	5000	5000	18
686	20240614	091500	45394520	5010	5010	5010	5000	163
687	20240614	091400	44578230	5020	5020	5020	5020	0
688	20240614	091300	44578230	5020	5020	5020	5020	30
689	20240614	091200	44427630	5020	5020	5020	5020	3
690	20240614	091100	44412570	5030	5010	5030	5010	51
691	20240614	091000	44156660	5010	5010	5010	5010	5
692	20240614	090900	44131610	5010	5010	5010	5010	0
693	20240614	090800	44131610	5010	5010	5010	5010	29
694	20240614	090700	43986320	5010	5000	5010	5000	169
695	20240614	090600	43141280	5010	5010	5010	5010	30
696	20240614	090500	42990980	5010	5010	5010	5010	0
697	20240614	090400	42990980	5010	5010	5010	5010	30
698	20240614	090300	42840680	5000	5000	5000	5000	0
699	20240614	090200	42840680	5000	5010	5010	5000	8529
700	20240614	090100	195390	5010	5010	5010	5010	0
701	20240614	090000	195390	5010	5010	5010	5010	39