KissMeData/267320/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	205400	295940265	2970	2970	2970	2970	204
3	20240620	205300	295940265	2970	2970	2970	2970	0
4	20240620	205200	295940265	2970	2970	2970	2970	0
5	20240620	205100	295940265	2970	2970	2970	2970	0
6	20240620	205000	295940265	2970	2970	2970	2970	0
7	20240620	204900	295940265	2970	2970	2970	2970	0
8	20240620	204800	295940265	2970	2970	2970	2970	0
9	20240620	204700	295940265	2970	2970	2970	2970	0
10	20240620	204600	295940265	2970	2970	2970	2970	0
11	20240620	204500	295940265	2970	2970	2970	2970	0
12	20240620	204400	295940265	2970	2970	2970	2970	0
13	20240620	204300	295940265	2970	2970	2970	2970	0
14	20240620	204200	295940265	2970	2970	2970	2970	0
15	20240620	204100	295940265	2970	2970	2970	2970	0
16	20240620	204000	295940265	2970	2970	2970	2970	0
17	20240620	203900	295940265	2970	2970	2970	2970	0
18	20240620	203800	295940265	2970	2970	2970	2970	0
19	20240620	203700	295940265	2970	2970	2970	2970	0
20	20240620	203600	295940265	2970	2970	2970	2970	0
21	20240620	203500	295940265	2970	2970	2970	2970	0
22	20240620	203400	295940265	2970	2970	2970	2970	0
23	20240620	203300	295940265	2970	2970	2970	2970	0
24	20240620	203200	295940265	2970	2970	2970	2970	0
25	20240620	203100	295940265	2970	2970	2970	2970	0
26	20240620	203000	295940265	2970	2970	2970	2970	0
27	20240620	202900	295940265	2970	2970	2970	2970	0
28	20240620	202800	295940265	2970	2970	2970	2970	0
29	20240620	202700	295940265	2970	2970	2970	2970	0
30	20240620	202600	295940265	2970	2970	2970	2970	0
31	20240620	202500	295940265	2970	2970	2970	2970	0
32	20240620	202400	295940265	2970	2970	2970	2970	204
33	20240620	202300	295940265	2970	2970	2970	2970	0
34	20240620	202200	295940265	2970	2970	2970	2970	0
35	20240620	202100	295940265	2970	2970	2970	2970	0
36	20240620	202000	295940265	2970	2970	2970	2970	0
37	20240620	201900	295940265	2970	2970	2970	2970	0
38	20240620	201800	295940265	2970	2970	2970	2970	0
39	20240620	201700	295940265	2970	2970	2970	2970	0
40	20240620	201600	295940265	2970	2970	2970	2970	0
41	20240620	201500	295940265	2970	2970	2970	2970	0
42	20240620	201400	295940265	2970	2970	2970	2970	0
43	20240620	201300	295940265	2970	2970	2970	2970	0
44	20240620	201200	295940265	2970	2970	2970	2970	0
45	20240620	201100	295940265	2970	2970	2970	2970	0
46	20240620	201000	295940265	2970	2970	2970	2970	0
47	20240620	200900	295940265	2970	2970	2970	2970	0
48	20240620	200800	295940265	2970	2970	2970	2970	0
49	20240620	200700	295940265	2970	2970	2970	2970	0
50	20240620	200600	295940265	2970	2970	2970	2970	0
51	20240620	200500	295940265	2970	2970	2970	2970	0
52	20240620	200400	295940265	2970	2970	2970	2970	0
53	20240620	200300	295940265	2970	2970	2970	2970	0
54	20240620	200200	295940265	2970	2970	2970	2970	0
55	20240620	200100	295940265	2970	2970	2970	2970	0
56	20240620	200000	295940265	2970	2970	2970	2970	0
57	20240620	195900	295940265	2970	2970	2970	2970	0
58	20240620	195800	295940265	2970	2970	2970	2970	0
59	20240620	195700	295940265	2970	2970	2970	2970	0
60	20240620	195600	295940265	2970	2970	2970	2970	0
61	20240620	195500	295940265	2970	2970	2970	2970	0
62	20240620	195400	295940265	2970	2970	2970	2970	204
63	20240620	195300	295940265	2970	2970	2970	2970	0
64	20240620	195200	295940265	2970	2970	2970	2970	0
65	20240620	195100	295940265	2970	2970	2970	2970	0
66	20240620	195000	295940265	2970	2970	2970	2970	0
67	20240620	194900	295940265	2970	2970	2970	2970	0
68	20240620	194800	295940265	2970	2970	2970	2970	0
69	20240620	194700	295940265	2970	2970	2970	2970	0
70	20240620	194600	295940265	2970	2970	2970	2970	0
71	20240620	194500	295940265	2970	2970	2970	2970	0
72	20240620	194400	295940265	2970	2970	2970	2970	0
73	20240620	194300	295940265	2970	2970	2970	2970	0
74	20240620	194200	295940265	2970	2970	2970	2970	0
75	20240620	194100	295940265	2970	2970	2970	2970	0
76	20240620	194000	295940265	2970	2970	2970	2970	0
77	20240620	193900	295940265	2970	2970	2970	2970	0
78	20240620	193800	295940265	2970	2970	2970	2970	0
79	20240620	193700	295940265	2970	2970	2970	2970	0
80	20240620	193600	295940265	2970	2970	2970	2970	0
81	20240620	193500	295940265	2970	2970	2970	2970	0
82	20240620	193400	295940265	2970	2970	2970	2970	0
83	20240620	193300	295940265	2970	2970	2970	2970	0
84	20240620	193200	295940265	2970	2970	2970	2970	0
85	20240620	193100	295940265	2970	2970	2970	2970	0
86	20240620	193000	295940265	2970	2970	2970	2970	0
87	20240620	192900	295940265	2970	2970	2970	2970	0
88	20240620	192800	295940265	2970	2970	2970	2970	0
89	20240620	192700	295940265	2970	2970	2970	2970	0
90	20240620	192600	295940265	2970	2970	2970	2970	0
91	20240620	192500	295940265	2970	2970	2970	2970	0
92	20240620	192400	295940265	2970	2970	2970	2970	204
93	20240620	192300	295940265	2970	2970	2970	2970	0
94	20240620	192200	295940265	2970	2970	2970	2970	0
95	20240620	192100	295940265	2970	2970	2970	2970	0
96	20240620	192000	295940265	2970	2970	2970	2970	0
97	20240620	191900	295940265	2970	2970	2970	2970	0
98	20240620	191800	295940265	2970	2970	2970	2970	0
99	20240620	191700	295940265	2970	2970	2970	2970	0
100	20240620	191600	295940265	2970	2970	2970	2970	0
101	20240620	191500	295940265	2970	2970	2970	2970	0
102	20240620	191400	295940265	2970	2970	2970	2970	0
103	20240620	191300	295940265	2970	2970	2970	2970	0
104	20240620	191200	295940265	2970	2970	2970	2970	0
105	20240620	191100	295940265	2970	2970	2970	2970	0
106	20240620	191000	295940265	2970	2970	2970	2970	0
107	20240620	190900	295940265	2970	2970	2970	2970	0
108	20240620	190800	295940265	2970	2970	2970	2970	0
109	20240620	190700	295940265	2970	2970	2970	2970	0
110	20240620	190600	295940265	2970	2970	2970	2970	0
111	20240620	190500	295940265	2970	2970	2970	2970	0
112	20240620	190400	295940265	2970	2970	2970	2970	0
113	20240620	190300	295940265	2970	2970	2970	2970	0
114	20240620	190200	295940265	2970	2970	2970	2970	0
115	20240620	190100	295940265	2970	2970	2970	2970	0
116	20240620	190000	295940265	2970	2970	2970	2970	0
117	20240620	185900	295940265	2970	2970	2970	2970	0
118	20240620	185800	295940265	2970	2970	2970	2970	0
119	20240620	185700	295940265	2970	2970	2970	2970	0
120	20240620	185600	295940265	2970	2970	2970	2970	0
121	20240620	185500	295940265	2970	2970	2970	2970	0
122	20240620	185400	295940265	2970	2970	2970	2970	204
123	20240620	185300	295940265	2970	2970	2970	2970	0
124	20240620	185200	295940265	2970	2970	2970	2970	0
125	20240620	185100	295940265	2970	2970	2970	2970	0
126	20240620	185000	295940265	2970	2970	2970	2970	0
127	20240620	184900	295940265	2970	2970	2970	2970	0
128	20240620	184800	295940265	2970	2970	2970	2970	0
129	20240620	184700	295940265	2970	2970	2970	2970	0
130	20240620	184600	295940265	2970	2970	2970	2970	0
131	20240620	184500	295940265	2970	2970	2970	2970	0
132	20240620	184400	295940265	2970	2970	2970	2970	0
133	20240620	184300	295940265	2970	2970	2970	2970	0
134	20240620	184200	295940265	2970	2970	2970	2970	0
135	20240620	184100	295940265	2970	2970	2970	2970	0
136	20240620	184000	295940265	2970	2970	2970	2970	0
137	20240620	183900	295940265	2970	2970	2970	2970	0
138	20240620	183800	295940265	2970	2970	2970	2970	0
139	20240620	183700	295940265	2970	2970	2970	2970	0
140	20240620	183600	295940265	2970	2970	2970	2970	0
141	20240620	183500	295940265	2970	2970	2970	2970	0
142	20240620	183400	295940265	2970	2970	2970	2970	0
143	20240620	183300	295940265	2970	2970	2970	2970	0
144	20240620	183200	295940265	2970	2970	2970	2970	0
145	20240620	183100	295940265	2970	2970	2970	2970	0
146	20240620	183000	295940265	2970	2970	2970	2970	0
147	20240620	182900	295940265	2970	2970	2970	2970	0
148	20240620	182800	295940265	2970	2970	2970	2970	0
149	20240620	182700	295940265	2970	2970	2970	2970	0
150	20240620	182600	295940265	2970	2970	2970	2970	0
151	20240620	182500	295940265	2970	2970	2970	2970	0
152	20240620	182400	295940265	2970	2970	2970	2970	204
153	20240620	182300	295940265	2970	2970	2970	2970	0
154	20240620	182200	295940265	2970	2970	2970	2970	0
155	20240620	182100	295940265	2970	2970	2970	2970	0
156	20240620	182000	295940265	2970	2970	2970	2970	0
157	20240620	181900	295940265	2970	2970	2970	2970	0
158	20240620	181800	295940265	2970	2970	2970	2970	0
159	20240620	181700	295940265	2970	2970	2970	2970	0
160	20240620	181600	295940265	2970	2970	2970	2970	0
161	20240620	181500	295940265	2970	2970	2970	2970	0
162	20240620	181400	295940265	2970	2970	2970	2970	0
163	20240620	181300	295940265	2970	2970	2970	2970	0
164	20240620	181200	295940265	2970	2970	2970	2970	0
165	20240620	181100	295940265	2970	2970	2970	2970	0
166	20240620	181000	295940265	2970	2970	2970	2970	0
167	20240620	180900	295940265	2970	2970	2970	2970	0
168	20240620	180800	295940265	2970	2970	2970	2970	0
169	20240620	180700	295940265	2970	2970	2970	2970	0
170	20240620	180600	295940265	2970	2970	2970	2970	0
171	20240620	180500	295940265	2970	2970	2970	2970	0
172	20240620	180400	295940265	2970	2970	2970	2970	0
173	20240620	180300	295940265	2970	2970	2970	2970	0
174	20240620	180200	295940265	2970	2970	2970	2970	0
175	20240620	180100	295940265	2970	2970	2970	2970	0
176	20240620	180000	295940265	2970	2970	2970	2970	0
177	20240620	175900	295940265	2970	2970	2970	2970	0
178	20240620	175800	295940265	2970	2970	2970	2970	0
179	20240620	175700	295940265	2970	2970	2970	2970	0
180	20240620	175600	295940265	2970	2970	2970	2970	0
181	20240620	175500	295940265	2970	2970	2970	2970	0
182	20240620	175400	295940265	2970	2970	2970	2970	204
183	20240620	175300	295940265	2970	2970	2970	2970	0
184	20240620	175200	295940265	2970	2970	2970	2970	0
185	20240620	175100	295940265	2970	2970	2970	2970	0
186	20240620	175000	295940265	2970	2970	2970	2970	0
187	20240620	174900	295940265	2970	2970	2970	2970	0
188	20240620	174800	295940265	2970	2970	2970	2970	0
189	20240620	174700	295940265	2970	2970	2970	2970	0
190	20240620	174600	295940265	2970	2970	2970	2970	0
191	20240620	174500	295940265	2970	2970	2970	2970	0
192	20240620	174400	295940265	2970	2970	2970	2970	0
193	20240620	174300	295940265	2970	2970	2970	2970	0
194	20240620	174200	295940265	2970	2970	2970	2970	0
195	20240620	174100	295940265	2970	2970	2970	2970	0
196	20240620	174000	295940265	2970	2970	2970	2970	0
197	20240620	173900	295940265	2970	2970	2970	2970	0
198	20240620	173800	295940265	2970	2970	2970	2970	0
199	20240620	173700	295940265	2970	2970	2970	2970	0
200	20240620	173600	295940265	2970	2970	2970	2970	0
201	20240620	173500	295940265	2970	2970	2970	2970	0
202	20240620	173400	295940265	2970	2970	2970	2970	0
203	20240620	173300	295940265	2970	2970	2970	2970	0
204	20240620	173200	295940265	2970	2970	2970	2970	0
205	20240620	173100	295940265	2970	2970	2970	2970	0
206	20240620	173000	295940265	2970	2970	2970	2970	0
207	20240620	172900	295940265	2970	2970	2970	2970	0
208	20240620	172800	295940265	2970	2970	2970	2970	0
209	20240620	172700	295940265	2970	2970	2970	2970	0
210	20240620	172600	295940265	2970	2970	2970	2970	0
211	20240620	172500	295940265	2970	2970	2970	2970	0
212	20240620	172400	295940265	2970	2970	2970	2970	204
213	20240620	172300	295940265	2970	2970	2970	2970	0
214	20240620	172200	295940265	2970	2970	2970	2970	0
215	20240620	172100	295940265	2970	2970	2970	2970	0
216	20240620	172000	295940265	2970	2970	2970	2970	0
217	20240620	171900	295940265	2970	2970	2970	2970	0
218	20240620	171800	295940265	2970	2970	2970	2970	0
219	20240620	171700	295940265	2970	2970	2970	2970	0
220	20240620	171600	295940265	2970	2970	2970	2970	0
221	20240620	171500	295940265	2970	2970	2970	2970	0
222	20240620	171400	295940265	2970	2970	2970	2970	0
223	20240620	171300	295940265	2970	2970	2970	2970	0
224	20240620	171200	295940265	2970	2970	2970	2970	0
225	20240620	171100	295940265	2970	2970	2970	2970	0
226	20240620	171000	295940265	2970	2970	2970	2970	0
227	20240620	170900	295940265	2970	2970	2970	2970	0
228	20240620	170800	295940265	2970	2970	2970	2970	0
229	20240620	170700	295940265	2970	2970	2970	2970	0
230	20240620	170600	295940265	2970	2970	2970	2970	0
231	20240620	170500	295940265	2970	2970	2970	2970	0
232	20240620	170400	295940265	2970	2970	2970	2970	0
233	20240620	170300	295940265	2970	2970	2970	2970	0
234	20240620	170200	295940265	2970	2970	2970	2970	0
235	20240620	170100	295940265	2970	2970	2970	2970	0
236	20240620	170000	295940265	2970	2970	2970	2970	0
237	20240620	165900	295940265	2970	2970	2970	2970	0
238	20240620	165800	295940265	2970	2970	2970	2970	0
239	20240620	165700	295940265	2970	2970	2970	2970	0
240	20240620	165600	295940265	2970	2970	2970	2970	0
241	20240620	165500	295940265	2970	2970	2970	2970	0
242	20240620	165400	295940265	2970	2970	2970	2970	204
243	20240620	165300	295940265	2970	2970	2970	2970	0
244	20240620	165200	295940265	2970	2970	2970	2970	0
245	20240620	165100	295940265	2970	2970	2970	2970	0
246	20240620	165000	295940265	2970	2970	2970	2970	0
247	20240620	164900	295940265	2970	2970	2970	2970	0
248	20240620	164800	295940265	2970	2970	2970	2970	0
249	20240620	164700	295940265	2970	2970	2970	2970	0
250	20240620	164600	295940265	2970	2970	2970	2970	0
251	20240620	164500	295940265	2970	2970	2970	2970	0
252	20240620	164400	295940265	2970	2970	2970	2970	0
253	20240620	164300	295940265	2970	2970	2970	2970	0
254	20240620	164200	295940265	2970	2970	2970	2970	0
255	20240620	164100	295940265	2970	2970	2970	2970	0
256	20240620	164000	295940265	2970	2970	2970	2970	0
257	20240620	163900	295940265	2970	2970	2970	2970	0
258	20240620	163800	295940265	2970	2970	2970	2970	0
259	20240620	163700	295940265	2970	2970	2970	2970	0
260	20240620	163600	295940265	2970	2970	2970	2970	0
261	20240620	163500	295940265	2970	2970	2970	2970	0
262	20240620	163400	295940265	2970	2970	2970	2970	0
263	20240620	163300	295940265	2970	2970	2970	2970	0
264	20240620	163200	295940265	2970	2970	2970	2970	0
265	20240620	163100	295940265	2970	2970	2970	2970	0
266	20240620	163000	295940265	2970	2970	2970	2970	0
267	20240620	162900	295940265	2970	2970	2970	2970	0
268	20240620	162800	295940265	2970	2970	2970	2970	0
269	20240620	162700	295940265	2970	2970	2970	2970	0
270	20240620	162600	295940265	2970	2970	2970	2970	0
271	20240620	162500	295940265	2970	2970	2970	2970	0
272	20240620	162400	295940265	2970	2970	2970	2970	204
273	20240620	162300	295940265	2970	2970	2970	2970	0
274	20240620	162200	295940265	2970	2970	2970	2970	0
275	20240620	162100	295940265	2970	2970	2970	2970	0
276	20240620	162000	295940265	2970	2970	2970	2970	0
277	20240620	161900	295940265	2970	2970	2970	2970	0
278	20240620	161800	295940265	2970	2970	2970	2970	0
279	20240620	161700	295940265	2970	2970	2970	2970	0
280	20240620	161600	295940265	2970	2970	2970	2970	0
281	20240620	161500	295940265	2970	2970	2970	2970	0
282	20240620	161400	295940265	2970	2970	2970	2970	0
283	20240620	161300	295940265	2970	2970	2970	2970	0
284	20240620	161200	295940265	2970	2970	2970	2970	0
285	20240620	161100	295940265	2970	2970	2970	2970	0
286	20240620	161000	295940265	2970	2970	2970	2970	0
287	20240620	160900	295940265	2970	2970	2970	2970	0
288	20240620	160800	295940265	2970	2970	2970	2970	0
289	20240620	160700	295940265	2970	2970	2970	2970	0
290	20240620	160600	295940265	2970	2970	2970	2970	0
291	20240620	160500	295940265	2970	2970	2970	2970	0
292	20240620	160400	295940265	2970	2970	2970	2970	0
293	20240620	160300	295940265	2970	2970	2970	2970	0
294	20240620	160200	295940265	2970	2970	2970	2970	0
295	20240620	160100	295940265	2970	2970	2970	2970	0
296	20240620	160000	295940265	2970	2970	2970	2970	0
297	20240620	155900	295940265	2970	2970	2970	2970	0
298	20240620	155800	295940265	2970	2970	2970	2970	0
299	20240620	155700	295940265	2970	2970	2970	2970	0
300	20240620	155600	295940265	2970	2970	2970	2970	0
301	20240620	155500	295940265	2970	2970	2970	2970	0
302	20240620	155400	295940265	2970	2970	2970	2970	204
303	20240620	155300	295940265	2970	2970	2970	2970	0
304	20240620	155200	295940265	2970	2970	2970	2970	0
305	20240620	155100	295940265	2970	2970	2970	2970	0
306	20240620	155000	295940265	2970	2970	2970	2970	0
307	20240620	154900	295940265	2970	2970	2970	2970	0
308	20240620	154800	295940265	2970	2970	2970	2970	0
309	20240620	154700	295940265	2970	2970	2970	2970	0
310	20240620	154600	295940265	2970	2970	2970	2970	0
311	20240620	154500	295940265	2970	2970	2970	2970	0
312	20240620	154400	295940265	2970	2970	2970	2970	0
313	20240620	154300	295940265	2970	2970	2970	2970	0
314	20240620	154200	295940265	2970	2970	2970	2970	0
315	20240620	154100	295940265	2970	2970	2970	2970	0
316	20240620	154000	295940265	2970	2970	2970	2970	0
317	20240620	153900	295940265	2970	2970	2970	2970	0
318	20240620	153800	295940265	2970	2970	2970	2970	0
319	20240620	153700	295940265	2970	2970	2970	2970	0
320	20240620	153600	295940265	2970	2970	2970	2970	0
321	20240620	153500	295940265	2970	2970	2970	2970	0
322	20240620	153400	295940265	2970	2970	2970	2970	0
323	20240620	153300	295940265	2970	2970	2970	2970	0
324	20240620	153200	295940265	2970	2970	2970	2970	0
325	20240620	153100	295940265	2970	2970	2970	2970	0
326	20240620	153000	295940265	2970	2970	2970	2970	204
327	20240620	152900	295334385	2970	2970	2970	2970	0
328	20240620	152800	295334385	2970	2970	2970	2970	0
329	20240620	152700	295334385	2970	2970	2970	2970	0
330	20240620	152600	295334385	2970	2970	2970	2970	0
331	20240620	152500	295334385	2970	2970	2970	2970	0
332	20240620	152400	295334385	2970	2970	2970	2970	0
333	20240620	152300	295334385	2970	2970	2970	2970	0
334	20240620	152200	295334385	2970	2970	2970	2970	0
335	20240620	152100	295334385	2970	2970	2970	2970	0
336	20240620	152000	295334385	2970	2970	2970	2970	0
337	20240620	151900	295334385	2970	2965	2970	2965	52
338	20240620	151800	295180190	2970	2970	2970	2970	40
339	20240620	151700	295061390	2970	2960	2970	2960	12
340	20240620	151600	295025760	2970	2965	2970	2960	2112
341	20240620	151500	288764625	2970	2965	2970	2960	1354
342	20240620	151400	284750740	2965	2965	2965	2965	2
343	20240620	151300	284744810	2965	2965	2965	2965	203
344	20240620	151200	284142915	2965	2960	2965	2960	501
345	20240620	151100	282659950	2965	2960	2965	2960	48
346	20240620	151000	282517635	2965	2965	2965	2965	1
347	20240620	150900	282514670	2965	2965	2965	2965	170
348	20240620	150800	282010620	2965	2965	2965	2965	10
349	20240620	150700	281980970	2965	2965	2965	2965	0
350	20240620	150600	281980970	2965	2965	2965	2965	0
351	20240620	150500	281980970	2965	2960	2965	2960	1044
352	20240620	150400	278890725	2970	2965	2970	2960	5039
353	20240620	150300	263974880	2970	2970	2970	2970	2
354	20240620	150200	263968940	2970	2970	2970	2970	5
355	20240620	150100	263954090	2970	2970	2970	2970	0
356	20240620	150000	263954090	2970	2970	2970	2970	0
357	20240620	145900	263954090	2970	2970	2970	2970	0
358	20240620	145800	263954090	2970	2965	2970	2965	101
359	20240620	145700	263654620	2970	2970	2970	2970	0
360	20240620	145600	263654620	2970	2970	2970	2970	0
361	20240620	145500	263654620	2970	2965	2970	2965	653
362	20240620	145400	261718465	2970	2965	2970	2965	11
363	20240620	145300	261685845	2970	2970	2970	2970	0
364	20240620	145200	261685845	2970	2965	2970	2960	2050
365	20240620	145100	255612140	2970	2970	2970	2965	16
366	20240620	145000	255564640	2970	2970	2970	2970	67
367	20240620	144900	255365650	2970	2970	2970	2970	0
368	20240620	144800	255365650	2970	2970	2970	2970	0
369	20240620	144700	255365650	2970	2965	2970	2965	1240
370	20240620	144600	251689045	2970	2970	2970	2970	0
371	20240620	144500	251689045	2970	2970	2970	2970	0
372	20240620	144400	251689045	2970	2970	2970	2970	5
373	20240620	144300	251674195	2970	2965	2970	2965	633
374	20240620	144200	249797345	2970	2970	2970	2970	101
375	20240620	144100	249497375	2975	2975	2975	2975	0
376	20240620	144000	249497375	2975	2965	2975	2965	91
377	20240620	143900	249227550	2970	2970	2970	2970	368
378	20240620	143800	248134590	2970	2970	2970	2970	0
379	20240620	143700	248134590	2970	2970	2970	2970	16
380	20240620	143600	248087070	2975	2975	2975	2975	0
381	20240620	143500	248087070	2975	2975	2975	2975	1100
382	20240620	143400	244814570	2975	2975	2975	2970	2237
383	20240620	143300	238170670	2970	2975	2980	2970	1968
384	20240620	143200	232325605	2980	2980	2980	2980	0
385	20240620	143100	232325605	2980	2980	2980	2980	0
386	20240620	143000	232325605	2980	2980	2980	2980	0
387	20240620	142900	232325605	2980	2970	2980	2970	420
388	20240620	142800	231078195	2980	2975	2980	2975	101
389	20240620	142700	230777715	2980	2975	2980	2975	2004
390	20240620	142600	224815795	2975	2975	2975	2975	0
391	20240620	142500	224815795	2975	2970	2975	2970	401
392	20240620	142400	223624820	2975	2975	2975	2975	0
393	20240620	142300	223624820	2975	2975	2975	2975	0
394	20240620	142200	223624820	2975	2970	2975	2970	2
395	20240620	142100	223618875	2975	2975	2975	2975	300
396	20240620	142000	222726375	2975	2975	2975	2975	309
397	20240620	141900	221807100	2975	2975	2975	2975	1
398	20240620	141800	221804125	2970	2970	2970	2970	19
399	20240620	141700	221747695	2975	2975	2975	2975	5
400	20240620	141600	221732820	2975	2975	2975	2975	0
401	20240620	141500	221732820	2975	2975	2975	2975	50
402	20240620	141400	221584070	2975	2975	2975	2975	0
403	20240620	141300	221584070	2975	2975	2975	2975	0
404	20240620	141200	221584070	2975	2970	2975	2970	51
405	20240620	141100	221432595	2975	2970	2975	2970	5
406	20240620	141000	221417740	2975	2975	2975	2975	2000
407	20240620	140900	215467740	2975	2970	2975	2970	1001
408	20240620	140800	212494765	2975	2975	2975	2975	0
409	20240620	140700	212494765	2975	2975	2975	2975	0
410	20240620	140600	212494765	2975	2970	2975	2970	150
411	20240620	140500	212049060	2975	2975	2975	2975	110
412	20240620	140400	211721810	2975	2975	2975	2975	0
413	20240620	140300	211721810	2975	2975	2975	2975	0
414	20240620	140200	211721810	2975	2975	2975	2975	3
415	20240620	140100	211712885	2975	2975	2975	2975	0
416	20240620	140000	211712885	2975	2970	2975	2970	4
417	20240620	135900	211701000	2975	2970	2975	2970	502
418	20240620	135800	210210050	2975	2980	2980	2975	373
419	20240620	135700	209100360	2980	2975	2980	2975	801
420	20240620	135600	206717380	2980	2980	2980	2980	46
421	20240620	135500	206580300	2980	2980	2980	2980	0
422	20240620	135400	206580300	2980	2980	2980	2975	12
423	20240620	135300	206544575	2980	2980	2980	2980	100
424	20240620	135200	206246575	2980	2980	2980	2980	0
425	20240620	135100	206246575	2980	2980	2980	2980	8
426	20240620	135000	206222735	2980	2980	2980	2980	0
427	20240620	134900	206222735	2980	2980	2980	2980	0
428	20240620	134800	206222735	2980	2980	2980	2980	0
429	20240620	134700	206222735	2980	2975	2980	2975	7
430	20240620	134600	206201905	2975	2975	2975	2975	70
431	20240620	134500	205993655	2975	2975	2975	2975	0
432	20240620	134400	205993655	2975	2975	2975	2975	9
433	20240620	134300	205966880	2975	2975	2975	2975	203
434	20240620	134200	205362955	2975	2975	2975	2975	5
435	20240620	134100	205348080	2975	2975	2975	2975	200
436	20240620	134000	204753080	2975	2975	2975	2975	10
437	20240620	133900	204723330	2975	2975	2975	2975	0
438	20240620	133800	204723330	2975	2975	2975	2975	0
439	20240620	133700	204723330	2975	2975	2975	2975	153
440	20240620	133600	204268155	2975	2975	2975	2975	1
441	20240620	133500	204265180	2975	2975	2975	2970	1086
442	20240620	133400	201038830	2980	2980	2980	2980	0
443	20240620	133300	201038830	2980	2980	2980	2980	0
444	20240620	133200	201038830	2980	2980	2980	2980	0
445	20240620	133100	201038830	2980	2975	2980	2975	21
446	20240620	133000	200976350	2980	2980	2980	2980	6
447	20240620	132900	200958470	2975	2975	2980	2975	44
448	20240620	132800	200827560	2980	2975	2980	2975	401
449	20240620	132700	199634580	2980	2980	2980	2980	0
450	20240620	132600	199634580	2980	2975	2980	2975	125
451	20240620	132500	199262695	2980	2980	2980	2980	0
452	20240620	132400	199262695	2980	2980	2980	2980	0
453	20240620	132300	199262695	2980	2980	2980	2980	10
454	20240620	132200	199232895	2980	2975	2980	2975	1093
455	20240620	132100	195980715	2980	2980	2980	2980	100
456	20240620	132000	195682715	2980	2975	2980	2975	1501
457	20240620	131900	191217235	2980	2980	2980	2980	0
458	20240620	131800	191217235	2980	2980	2980	2980	0
459	20240620	131700	191217235	2980	2980	2980	2980	0
460	20240620	131600	191217235	2980	2980	2980	2980	0
461	20240620	131500	191217235	2980	2980	2980	2980	0
462	20240620	131400	191217235	2980	2980	2980	2980	0
463	20240620	131300	191217235	2980	2980	2980	2980	0
464	20240620	131200	191217235	2980	2980	2980	2980	0
465	20240620	131100	191217235	2980	2980	2980	2980	0
466	20240620	131000	191217235	2980	2980	2980	2980	0
467	20240620	130900	191217235	2980	2980	2980	2980	0
468	20240620	130800	191217235	2980	2980	2980	2980	350
469	20240620	130700	190174235	2980	2980	2980	2980	0
470	20240620	130600	190174235	2980	2980	2980	2975	220
471	20240620	130500	189518695	2980	2980	2980	2980	0
472	20240620	130400	189518695	2980	2980	2980	2980	0
473	20240620	130300	189518695	2980	2980	2980	2980	0
474	20240620	130200	189518695	2980	2980	2980	2980	0
475	20240620	130100	189518695	2980	2980	2980	2980	0
476	20240620	130000	189518695	2980	2975	2980	2975	2711
477	20240620	125900	181444500	2975	2975	2975	2975	0
478	20240620	125800	181444500	2975	2975	2975	2975	351
479	20240620	125700	180400275	2975	2975	2975	2975	64
480	20240620	125600	180209875	2975	2975	2975	2975	430
481	20240620	125500	178930625	2975	2975	2975	2975	300
482	20240620	125400	178038125	2975	2975	2975	2975	138
483	20240620	125300	177627575	2980	2980	2980	2980	0
484	20240620	125200	177627575	2980	2980	2980	2980	0
485	20240620	125100	177627575	2980	2975	2980	2975	501
486	20240620	125000	176137095	2980	2980	2980	2980	20
487	20240620	124900	176077495	2980	2980	2980	2980	0
488	20240620	124800	176077495	2980	2980	2980	2980	0
489	20240620	124700	176077495	2980	2980	2980	2980	120
490	20240620	124600	175719895	2980	2980	2980	2980	0
491	20240620	124500	175719895	2980	2980	2980	2980	0
492	20240620	124400	175719895	2980	2980	2980	2980	0
493	20240620	124300	175719895	2980	2980	2980	2975	907
494	20240620	124200	173021560	2975	2975	2975	2975	65
495	20240620	124100	172828185	2975	2975	2975	2975	1000
496	20240620	124000	169853185	2975	2975	2975	2975	0
497	20240620	123900	169853185	2975	2975	2975	2975	0
498	20240620	123800	169853185	2975	2975	2975	2975	0
499	20240620	123700	169853185	2975	2975	2975	2975	1
500	20240620	123600	169850210	2975	2975	2975	2975	0
501	20240620	123500	169850210	2975	2975	2975	2975	0
502	20240620	123400	169850210	2975	2975	2975	2975	2
503	20240620	123300	169844260	2975	2975	2975	2970	1318
504	20240620	123200	165926960	2980	2975	2980	2975	1001
505	20240620	123100	162948980	2980	2980	2980	2975	1002
506	20240620	123000	159968020	2975	2975	2980	2975	532
507	20240620	122900	158385310	2980	2980	2980	2980	0
508	20240620	122800	158385310	2980	2980	2980	2980	0
509	20240620	122700	158385310	2980	2980	2980	2980	6
510	20240620	122600	158367430	2980	2980	2980	2980	0
511	20240620	122500	158367430	2980	2980	2980	2980	0
512	20240620	122400	158367430	2980	2980	2980	2980	0
513	20240620	122300	158367430	2980	2980	2980	2980	1
514	20240620	122200	158364450	2975	2975	2975	2975	3420
515	20240620	122100	148189950	2980	2980	2980	2980	15
516	20240620	122000	148145250	2980	2980	2980	2980	0
517	20240620	121900	148145250	2980	2980	2980	2980	1
518	20240620	121800	148142270	2980	2985	2990	2980	1572
519	20240620	121700	143454620	2985	2985	2985	2985	60
520	20240620	121600	143275520	2985	2985	2985	2985	209
521	20240620	121500	142651655	2985	2985	2985	2985	2
522	20240620	121400	142645685	2985	2985	2985	2985	0
523	20240620	121300	142645685	2985	2985	2985	2985	252
524	20240620	121200	141893465	2990	2990	2990	2990	0
525	20240620	121100	141893465	2990	2990	2990	2990	0
526	20240620	121000	141893465	2990	2990	2990	2990	297
527	20240620	120900	141005435	2990	2990	2990	2990	0
528	20240620	120800	141005435	2990	2990	2990	2990	0
529	20240620	120700	141005435	2990	2990	2990	2990	0
530	20240620	120600	141005435	2990	2990	2990	2990	506
531	20240620	120500	139492495	2990	2990	2990	2990	0
532	20240620	120400	139492495	2990	2990	2990	2990	31
533	20240620	120300	139399805	2990	2990	2990	2990	0
534	20240620	120200	139399805	2990	2990	2990	2990	0
535	20240620	120100	139399805	2990	2990	2990	2990	2
536	20240620	120000	139393825	2990	2990	2990	2990	0
537	20240620	115900	139393825	2990	2990	2990	2990	0
538	20240620	115800	139393825	2990	2990	2990	2990	1
539	20240620	115700	139390835	2990	2990	2990	2990	0
540	20240620	115600	139390835	2990	2990	2990	2990	100
541	20240620	115500	139091835	2990	2990	2990	2990	3
542	20240620	115400	139082865	2985	2985	2985	2985	0
543	20240620	115300	139082865	2985	2985	2985	2985	0
544	20240620	115200	139082865	2985	2985	2985	2985	0
545	20240620	115100	139082865	2985	2985	2985	2985	0
546	20240620	115000	139082865	2985	2985	2985	2985	150
547	20240620	114900	138635115	2985	2985	2985	2985	0
548	20240620	114800	138635115	2985	2985	2985	2985	0
549	20240620	114700	138635115	2985	2985	2985	2985	0
550	20240620	114600	138635115	2985	2985	2985	2985	0
551	20240620	114500	138635115	2985	2985	2985	2985	0
552	20240620	114400	138635115	2985	2985	2985	2985	0
553	20240620	114300	138635115	2985	2985	2985	2985	44
554	20240620	114200	138503775	2990	2990	2990	2990	0
555	20240620	114100	138503775	2990	2990	2990	2990	0
556	20240620	114000	138503775	2990	2990	2990	2990	1
557	20240620	113900	138500785	2985	2985	2985	2985	0
558	20240620	113800	138500785	2985	2985	2985	2985	30
559	20240620	113700	138411235	2985	2985	2985	2985	15
560	20240620	113600	138366460	2990	2990	2990	2990	1
561	20240620	113500	138363470	2990	2990	2990	2990	100
562	20240620	113400	138064470	2990	2990	2990	2990	5
563	20240620	113300	138049520	2995	2995	2995	2995	0
564	20240620	113200	138049520	2995	2995	2995	2995	0
565	20240620	113100	138049520	2995	2995	2995	2995	1
566	20240620	113000	138046525	2990	2990	2995	2990	2204
567	20240620	112900	131456560	2995	2995	2995	2995	0
568	20240620	112800	131456560	2995	2990	2995	2990	400
569	20240620	112700	130260555	2990	2990	2990	2990	1
570	20240620	112600	130257565	2990	2990	2990	2990	0
571	20240620	112500	130257565	2990	2990	2990	2990	0
572	20240620	112400	130257565	2990	2990	2990	2990	0
573	20240620	112300	130257565	2990	2990	2990	2990	0
574	20240620	112200	130257565	2990	2990	2990	2990	0
575	20240620	112100	130257565	2990	2985	2990	2985	11
576	20240620	112000	130224725	2990	2990	2990	2990	0
577	20240620	111900	130224725	2990	2985	2990	2985	2
578	20240620	111800	130218750	2985	2990	2990	2985	290
579	20240620	111700	129352900	2995	2995	2995	2995	0
580	20240620	111600	129352900	2995	2985	2995	2985	2
581	20240620	111500	129346920	2995	2985	2995	2985	8
582	20240620	111400	129323030	2995	2990	2995	2990	234
583	20240620	111300	128623365	2995	2995	2995	2995	0
584	20240620	111200	128623365	2995	2995	2995	2995	15
585	20240620	111100	128578440	2995	2995	2995	2995	0
586	20240620	111000	128578440	2995	2990	2995	2990	23
587	20240620	110900	128509645	2990	2990	2990	2990	0
588	20240620	110800	128509645	2990	2990	2990	2990	138
589	20240620	110700	128097025	2990	2990	2990	2990	20
590	20240620	110600	128037225	2990	2990	2990	2990	0
591	20240620	110500	128037225	2990	2990	2990	2990	60
592	20240620	110400	127857825	2990	2990	2990	2985	104
593	20240620	110300	127547360	2990	2990	2990	2990	10
594	20240620	110200	127517460	2990	2990	2990	2990	857
595	20240620	110100	124955030	2990	2990	2990	2985	202
596	20240620	110000	124351055	2990	2990	2990	2990	0
597	20240620	105900	124351055	2990	2990	2990	2990	2000
598	20240620	105800	118371055	2990	2990	2990	2990	0
599	20240620	105700	118371055	2990	2990	2990	2990	1
600	20240620	105600	118368065	2985	2985	2985	2985	322
601	20240620	105500	117406895	2990	2990	2990	2990	200
602	20240620	105400	116808895	2990	2990	2990	2990	0
603	20240620	105300	116808895	2990	2990	2990	2990	9
604	20240620	105200	116781985	2990	2985	2990	2985	2
605	20240620	105100	116776010	2990	2990	2990	2990	0
606	20240620	105000	116776010	2990	2985	2990	2985	26
607	20240620	104900	116698395	2990	2990	2990	2990	0
608	20240620	104800	116698395	2990	2990	2990	2990	0
609	20240620	104700	116698395	2990	2990	2990	2990	20
610	20240620	104600	116638595	2990	2990	2990	2990	0
611	20240620	104500	116638595	2990	2990	2990	2990	0
612	20240620	104400	116638595	2990	2990	2990	2990	0
613	20240620	104300	116638595	2990	2985	2990	2985	884
614	20240620	104200	113999850	2985	2985	2985	2985	1
615	20240620	104100	113996865	2985	2985	2985	2985	0
616	20240620	104000	113996865	2985	2985	2985	2985	50
617	20240620	103900	113847615	2985	2985	2985	2985	0
618	20240620	103800	113847615	2985	2985	2985	2985	0
619	20240620	103700	113847615	2985	2985	2985	2980	51
620	20240620	103600	113695385	2985	2980	2985	2980	251
621	20240620	103500	112947100	2980	2985	2985	2980	1010
622	20240620	103400	109932300	2985	2985	2985	2985	11
623	20240620	103300	109899465	2985	2985	2985	2975	291
624	20240620	103200	109032730	2985	2980	2985	2980	143
625	20240620	103100	108606585	2985	2985	2985	2985	0
626	20240620	103000	108606585	2985	2980	2985	2980	10
627	20240620	102900	108576780	2985	2985	2985	2985	0
628	20240620	102800	108576780	2985	2985	2985	2985	0
629	20240620	102700	108576780	2985	2975	2985	2975	30
630	20240620	102600	108487520	2985	2985	2985	2985	0
631	20240620	102500	108487520	2985	2985	2985	2980	7
632	20240620	102400	108466650	2980	2985	2985	2980	1357
633	20240620	102300	104422785	2980	2985	2985	2980	510
634	20240620	102200	102902935	2985	2980	2985	2980	28
635	20240620	102100	102819440	2985	2985	2985	2985	100
636	20240620	102000	102520940	2985	2985	2985	2985	104
637	20240620	101900	102210500	2985	2985	2985	2985	0
638	20240620	101800	102210500	2985	2985	2985	2985	0
639	20240620	101700	102210500	2985	2985	2985	2985	0
640	20240620	101600	102210500	2985	2985	2985	2985	0
641	20240620	101500	102210500	2985	2985	2985	2985	0
642	20240620	101400	102210500	2985	2985	2985	2985	0
643	20240620	101300	102210500	2985	2975	2985	2975	2
644	20240620	101200	102204540	2985	2980	2985	2980	1050
645	20240620	101100	99075515	2985	2975	2985	2975	2598
646	20240620	101000	91346405	2985	2980	2985	2980	746
647	20240620	100900	89123320	2985	2985	2985	2985	0
648	20240620	100800	89123320	2985	2985	2985	2985	0
649	20240620	100700	89123320	2985	2980	2985	2980	120
650	20240620	100600	88765715	2985	2985	2985	2985	31
651	20240620	100500	88673180	2985	2980	2985	2980	8
652	20240620	100400	88649310	2985	2985	2985	2980	899
653	20240620	100300	85970270	2985	2985	2985	2985	0
654	20240620	100200	85970270	2985	2985	2985	2985	50
655	20240620	100100	85821020	2985	2980	2985	2980	1081
656	20240620	100000	82599630	2980	2980	2980	2980	2
657	20240620	095900	82593670	2980	2980	2980	2980	0
658	20240620	095800	82593670	2980	2980	2980	2980	0
659	20240620	095700	82593670	2980	2980	2980	2980	13
660	20240620	095600	82554930	2980	2980	2980	2980	14
661	20240620	095500	82513210	2980	2980	2980	2980	40
662	20240620	095400	82394010	2980	2980	2980	2970	305
663	20240620	095300	81487050	2980	2980	2980	2980	0
664	20240620	095200	81487050	2980	2980	2980	2980	0
665	20240620	095100	81487050	2980	2980	2980	2980	50
666	20240620	095000	81338050	2980	2970	2980	2970	193
667	20240620	094900	80764580	2970	2975	2975	2970	596
668	20240620	094800	78991680	2975	2975	2975	2975	777
669	20240620	094700	76680105	2980	2980	2980	2980	6
670	20240620	094600	76662225	2975	2980	2980	2975	230
671	20240620	094500	75977970	2980	2980	2980	2980	0
672	20240620	094400	75977970	2980	2980	2980	2980	0
673	20240620	094300	75977970	2980	2980	2980	2975	49
674	20240620	094200	75832175	2980	2980	2980	2980	3
675	20240620	094100	75823235	2985	2985	2985	2985	0
676	20240620	094000	75823235	2985	2980	2985	2980	54
677	20240620	093900	75662305	2985	2985	2985	2985	0
678	20240620	093800	75662305	2985	2985	2985	2985	0
679	20240620	093700	75662305	2985	2985	2985	2985	10
680	20240620	093600	75632455	2985	2985	2985	2985	1
681	20240620	093500	75629470	2970	2980	2985	2970	133
682	20240620	093400	75233785	2985	2985	2985	2985	105
683	20240620	093300	74920360	2985	2980	2985	2980	15
684	20240620	093200	74875605	2985	2980	2985	2980	8
685	20240620	093100	74851760	2985	2985	2985	2985	0
686	20240620	093000	74851760	2985	2985	2985	2975	1067
687	20240620	092900	71677365	2985	2990	2990	2985	596
688	20240620	092800	69898300	2990	2990	2990	2970	1075
689	20240620	092700	66704050	2970	2970	2970	2970	1001
690	20240620	092600	63731080	2970	2975	2975	2970	8000
691	20240620	092500	39964765	2980	2980	2980	2980	831
692	20240620	092400	37488385	2985	2985	2985	2985	1
693	20240620	092300	37485400	2985	2985	2985	2985	168
694	20240620	092200	36983920	2990	2990	2990	2990	0
695	20240620	092100	36983920	2990	2990	2990	2990	0
696	20240620	092000	36983920	2990	2985	2990	2980	271
697	20240620	091900	36175820	2980	2980	2980	2980	2
698	20240620	091800	36169860	2975	2980	2980	2970	9051
699	20240620	091700	9243075	2985	2985	2985	2985	21
700	20240620	091600	9180390	2990	2990	2990	2990	30
701	20240620	091500	9090690	2990	2990	2990	2990	1
702	20240620	091400	9087700	2990	2985	2990	2980	985
703	20240620	091300	6152320	2990	2990	2990	2990	30
704	20240620	091200	6062620	2985	2985	2985	2985	100
705	20240620	091100	5764120	2990	2990	2990	2990	1
706	20240620	091000	5761130	2990	2990	2990	2990	0
707	20240620	090900	5761130	2990	2990	2990	2990	0
708	20240620	090800	5761130	2990	2990	2990	2990	4
709	20240620	090700	5749170	2990	2990	2990	2990	0
710	20240620	090600	5749170	2990	2975	2990	2975	8
711	20240620	090500	5725340	2995	2995	2995	2995	306
712	20240620	090400	4808870	2995	2995	2995	2995	0
713	20240620	090300	4808870	2995	2995	2995	2995	2
714	20240620	090200	4802880	2985	3000	3000	2985	301
715	20240620	090100	3902955	3000	2985	3000	2985	23
716	20240620	090000	3834285	2985	2970	2985	2970	1291