KissMeData/319400/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	210800	715779775	2960	2960	2960	2960	3123
3	20240620	210700	715779775	2960	2960	2960	2960	0
4	20240620	210600	715779775	2960	2960	2960	2960	0
5	20240620	210500	715779775	2960	2960	2960	2960	0
6	20240620	210400	715779775	2960	2960	2960	2960	0
7	20240620	210300	715779775	2960	2960	2960	2960	0
8	20240620	210200	715779775	2960	2960	2960	2960	0
9	20240620	210100	715779775	2960	2960	2960	2960	0
10	20240620	210000	715779775	2960	2960	2960	2960	0
11	20240620	205900	715779775	2960	2960	2960	2960	0
12	20240620	205800	715779775	2960	2960	2960	2960	0
13	20240620	205700	715779775	2960	2960	2960	2960	0
14	20240620	205600	715779775	2960	2960	2960	2960	0
15	20240620	205500	715779775	2960	2960	2960	2960	0
16	20240620	205400	715779775	2960	2960	2960	2960	0
17	20240620	205300	715779775	2960	2960	2960	2960	0
18	20240620	205200	715779775	2960	2960	2960	2960	0
19	20240620	205100	715779775	2960	2960	2960	2960	0
20	20240620	205000	715779775	2960	2960	2960	2960	0
21	20240620	204900	715779775	2960	2960	2960	2960	0
22	20240620	204800	715779775	2960	2960	2960	2960	0
23	20240620	204700	715779775	2960	2960	2960	2960	0
24	20240620	204600	715779775	2960	2960	2960	2960	0
25	20240620	204500	715779775	2960	2960	2960	2960	0
26	20240620	204400	715779775	2960	2960	2960	2960	0
27	20240620	204300	715779775	2960	2960	2960	2960	0
28	20240620	204200	715779775	2960	2960	2960	2960	0
29	20240620	204100	715779775	2960	2960	2960	2960	0
30	20240620	204000	715779775	2960	2960	2960	2960	0
31	20240620	203900	715779775	2960	2960	2960	2960	0
32	20240620	203800	715779775	2960	2960	2960	2960	3123
33	20240620	203700	715779775	2960	2960	2960	2960	0
34	20240620	203600	715779775	2960	2960	2960	2960	0
35	20240620	203500	715779775	2960	2960	2960	2960	0
36	20240620	203400	715779775	2960	2960	2960	2960	0
37	20240620	203300	715779775	2960	2960	2960	2960	0
38	20240620	203200	715779775	2960	2960	2960	2960	0
39	20240620	203100	715779775	2960	2960	2960	2960	0
40	20240620	203000	715779775	2960	2960	2960	2960	0
41	20240620	202900	715779775	2960	2960	2960	2960	0
42	20240620	202800	715779775	2960	2960	2960	2960	0
43	20240620	202700	715779775	2960	2960	2960	2960	0
44	20240620	202600	715779775	2960	2960	2960	2960	0
45	20240620	202500	715779775	2960	2960	2960	2960	0
46	20240620	202400	715779775	2960	2960	2960	2960	0
47	20240620	202300	715779775	2960	2960	2960	2960	0
48	20240620	202200	715779775	2960	2960	2960	2960	0
49	20240620	202100	715779775	2960	2960	2960	2960	0
50	20240620	202000	715779775	2960	2960	2960	2960	0
51	20240620	201900	715779775	2960	2960	2960	2960	0
52	20240620	201800	715779775	2960	2960	2960	2960	0
53	20240620	201700	715779775	2960	2960	2960	2960	0
54	20240620	201600	715779775	2960	2960	2960	2960	0
55	20240620	201500	715779775	2960	2960	2960	2960	0
56	20240620	201400	715779775	2960	2960	2960	2960	0
57	20240620	201300	715779775	2960	2960	2960	2960	0
58	20240620	201200	715779775	2960	2960	2960	2960	0
59	20240620	201100	715779775	2960	2960	2960	2960	0
60	20240620	201000	715779775	2960	2960	2960	2960	0
61	20240620	200900	715779775	2960	2960	2960	2960	0
62	20240620	200800	715779775	2960	2960	2960	2960	3123
63	20240620	200700	715779775	2960	2960	2960	2960	0
64	20240620	200600	715779775	2960	2960	2960	2960	0
65	20240620	200500	715779775	2960	2960	2960	2960	0
66	20240620	200400	715779775	2960	2960	2960	2960	0
67	20240620	200300	715779775	2960	2960	2960	2960	0
68	20240620	200200	715779775	2960	2960	2960	2960	0
69	20240620	200100	715779775	2960	2960	2960	2960	0
70	20240620	200000	715779775	2960	2960	2960	2960	0
71	20240620	195900	715779775	2960	2960	2960	2960	0
72	20240620	195800	715779775	2960	2960	2960	2960	0
73	20240620	195700	715779775	2960	2960	2960	2960	0
74	20240620	195600	715779775	2960	2960	2960	2960	0
75	20240620	195500	715779775	2960	2960	2960	2960	0
76	20240620	195400	715779775	2960	2960	2960	2960	0
77	20240620	195300	715779775	2960	2960	2960	2960	0
78	20240620	195200	715779775	2960	2960	2960	2960	0
79	20240620	195100	715779775	2960	2960	2960	2960	0
80	20240620	195000	715779775	2960	2960	2960	2960	0
81	20240620	194900	715779775	2960	2960	2960	2960	0
82	20240620	194800	715779775	2960	2960	2960	2960	0
83	20240620	194700	715779775	2960	2960	2960	2960	0
84	20240620	194600	715779775	2960	2960	2960	2960	0
85	20240620	194500	715779775	2960	2960	2960	2960	0
86	20240620	194400	715779775	2960	2960	2960	2960	0
87	20240620	194300	715779775	2960	2960	2960	2960	0
88	20240620	194200	715779775	2960	2960	2960	2960	0
89	20240620	194100	715779775	2960	2960	2960	2960	0
90	20240620	194000	715779775	2960	2960	2960	2960	0
91	20240620	193900	715779775	2960	2960	2960	2960	0
92	20240620	193800	715779775	2960	2960	2960	2960	3123
93	20240620	193700	715779775	2960	2960	2960	2960	0
94	20240620	193600	715779775	2960	2960	2960	2960	0
95	20240620	193500	715779775	2960	2960	2960	2960	0
96	20240620	193400	715779775	2960	2960	2960	2960	0
97	20240620	193300	715779775	2960	2960	2960	2960	0
98	20240620	193200	715779775	2960	2960	2960	2960	0
99	20240620	193100	715779775	2960	2960	2960	2960	0
100	20240620	193000	715779775	2960	2960	2960	2960	0
101	20240620	192900	715779775	2960	2960	2960	2960	0
102	20240620	192800	715779775	2960	2960	2960	2960	0
103	20240620	192700	715779775	2960	2960	2960	2960	0
104	20240620	192600	715779775	2960	2960	2960	2960	0
105	20240620	192500	715779775	2960	2960	2960	2960	0
106	20240620	192400	715779775	2960	2960	2960	2960	0
107	20240620	192300	715779775	2960	2960	2960	2960	0
108	20240620	192200	715779775	2960	2960	2960	2960	0
109	20240620	192100	715779775	2960	2960	2960	2960	0
110	20240620	192000	715779775	2960	2960	2960	2960	0
111	20240620	191900	715779775	2960	2960	2960	2960	0
112	20240620	191800	715779775	2960	2960	2960	2960	0
113	20240620	191700	715779775	2960	2960	2960	2960	0
114	20240620	191600	715779775	2960	2960	2960	2960	0
115	20240620	191500	715779775	2960	2960	2960	2960	0
116	20240620	191400	715779775	2960	2960	2960	2960	0
117	20240620	191300	715779775	2960	2960	2960	2960	0
118	20240620	191200	715779775	2960	2960	2960	2960	0
119	20240620	191100	715779775	2960	2960	2960	2960	0
120	20240620	191000	715779775	2960	2960	2960	2960	0
121	20240620	190900	715779775	2960	2960	2960	2960	0
122	20240620	190800	715779775	2960	2960	2960	2960	3123
123	20240620	190700	715779775	2960	2960	2960	2960	0
124	20240620	190600	715779775	2960	2960	2960	2960	0
125	20240620	190500	715779775	2960	2960	2960	2960	0
126	20240620	190400	715779775	2960	2960	2960	2960	0
127	20240620	190300	715779775	2960	2960	2960	2960	0
128	20240620	190200	715779775	2960	2960	2960	2960	0
129	20240620	190100	715779775	2960	2960	2960	2960	0
130	20240620	190000	715779775	2960	2960	2960	2960	0
131	20240620	185900	715779775	2960	2960	2960	2960	0
132	20240620	185800	715779775	2960	2960	2960	2960	0
133	20240620	185700	715779775	2960	2960	2960	2960	0
134	20240620	185600	715779775	2960	2960	2960	2960	0
135	20240620	185500	715779775	2960	2960	2960	2960	0
136	20240620	185400	715779775	2960	2960	2960	2960	0
137	20240620	185300	715779775	2960	2960	2960	2960	0
138	20240620	185200	715779775	2960	2960	2960	2960	0
139	20240620	185100	715779775	2960	2960	2960	2960	0
140	20240620	185000	715779775	2960	2960	2960	2960	0
141	20240620	184900	715779775	2960	2960	2960	2960	0
142	20240620	184800	715779775	2960	2960	2960	2960	0
143	20240620	184700	715779775	2960	2960	2960	2960	0
144	20240620	184600	715779775	2960	2960	2960	2960	0
145	20240620	184500	715779775	2960	2960	2960	2960	0
146	20240620	184400	715779775	2960	2960	2960	2960	0
147	20240620	184300	715779775	2960	2960	2960	2960	0
148	20240620	184200	715779775	2960	2960	2960	2960	0
149	20240620	184100	715779775	2960	2960	2960	2960	0
150	20240620	184000	715779775	2960	2960	2960	2960	0
151	20240620	183900	715779775	2960	2960	2960	2960	0
152	20240620	183800	715779775	2960	2960	2960	2960	3123
153	20240620	183700	715779775	2960	2960	2960	2960	0
154	20240620	183600	715779775	2960	2960	2960	2960	0
155	20240620	183500	715779775	2960	2960	2960	2960	0
156	20240620	183400	715779775	2960	2960	2960	2960	0
157	20240620	183300	715779775	2960	2960	2960	2960	0
158	20240620	183200	715779775	2960	2960	2960	2960	0
159	20240620	183100	715779775	2960	2960	2960	2960	0
160	20240620	183000	715779775	2960	2960	2960	2960	0
161	20240620	182900	715779775	2960	2960	2960	2960	0
162	20240620	182800	715779775	2960	2960	2960	2960	0
163	20240620	182700	715779775	2960	2960	2960	2960	0
164	20240620	182600	715779775	2960	2960	2960	2960	0
165	20240620	182500	715779775	2960	2960	2960	2960	0
166	20240620	182400	715779775	2960	2960	2960	2960	0
167	20240620	182300	715779775	2960	2960	2960	2960	0
168	20240620	182200	715779775	2960	2960	2960	2960	0
169	20240620	182100	715779775	2960	2960	2960	2960	0
170	20240620	182000	715779775	2960	2960	2960	2960	0
171	20240620	181900	715779775	2960	2960	2960	2960	0
172	20240620	181800	715779775	2960	2960	2960	2960	0
173	20240620	181700	715779775	2960	2960	2960	2960	0
174	20240620	181600	715779775	2960	2960	2960	2960	0
175	20240620	181500	715779775	2960	2960	2960	2960	0
176	20240620	181400	715779775	2960	2960	2960	2960	0
177	20240620	181300	715779775	2960	2960	2960	2960	0
178	20240620	181200	715779775	2960	2960	2960	2960	0
179	20240620	181100	715779775	2960	2960	2960	2960	0
180	20240620	181000	715779775	2960	2960	2960	2960	0
181	20240620	180900	715779775	2960	2960	2960	2960	0
182	20240620	180800	715779775	2960	2960	2960	2960	3123
183	20240620	180700	715779775	2960	2960	2960	2960	0
184	20240620	180600	715779775	2960	2960	2960	2960	0
185	20240620	180500	715779775	2960	2960	2960	2960	0
186	20240620	180400	715779775	2960	2960	2960	2960	0
187	20240620	180300	715779775	2960	2960	2960	2960	0
188	20240620	180200	715779775	2960	2960	2960	2960	0
189	20240620	180100	715779775	2960	2960	2960	2960	0
190	20240620	180000	715779775	2960	2960	2960	2960	0
191	20240620	175900	715779775	2960	2960	2960	2960	0
192	20240620	175800	715779775	2960	2960	2960	2960	0
193	20240620	175700	715779775	2960	2960	2960	2960	0
194	20240620	175600	715779775	2960	2960	2960	2960	0
195	20240620	175500	715779775	2960	2960	2960	2960	0
196	20240620	175400	715779775	2960	2960	2960	2960	0
197	20240620	175300	715779775	2960	2960	2960	2960	0
198	20240620	175200	715779775	2960	2960	2960	2960	0
199	20240620	175100	715779775	2960	2960	2960	2960	0
200	20240620	175000	715779775	2960	2960	2960	2960	0
201	20240620	174900	715779775	2960	2960	2960	2960	0
202	20240620	174800	715779775	2960	2960	2960	2960	0
203	20240620	174700	715779775	2960	2960	2960	2960	0
204	20240620	174600	715779775	2960	2960	2960	2960	0
205	20240620	174500	715779775	2960	2960	2960	2960	0
206	20240620	174400	715779775	2960	2960	2960	2960	0
207	20240620	174300	715779775	2960	2960	2960	2960	0
208	20240620	174200	715779775	2960	2960	2960	2960	0
209	20240620	174100	715779775	2960	2960	2960	2960	0
210	20240620	174000	715779775	2960	2960	2960	2960	0
211	20240620	173900	715779775	2960	2960	2960	2960	0
212	20240620	173800	715779775	2960	2960	2960	2960	3123
213	20240620	173700	715779775	2960	2960	2960	2960	0
214	20240620	173600	715779775	2960	2960	2960	2960	0
215	20240620	173500	715779775	2960	2960	2960	2960	0
216	20240620	173400	715779775	2960	2960	2960	2960	0
217	20240620	173300	715779775	2960	2960	2960	2960	0
218	20240620	173200	715779775	2960	2960	2960	2960	0
219	20240620	173100	715779775	2960	2960	2960	2960	0
220	20240620	173000	715779775	2960	2960	2960	2960	0
221	20240620	172900	715779775	2960	2960	2960	2960	0
222	20240620	172800	715779775	2960	2960	2960	2960	0
223	20240620	172700	715779775	2960	2960	2960	2960	0
224	20240620	172600	715779775	2960	2960	2960	2960	0
225	20240620	172500	715779775	2960	2960	2960	2960	0
226	20240620	172400	715779775	2960	2960	2960	2960	0
227	20240620	172300	715779775	2960	2960	2960	2960	0
228	20240620	172200	715779775	2960	2960	2960	2960	0
229	20240620	172100	715779775	2960	2960	2960	2960	0
230	20240620	172000	715779775	2960	2960	2960	2960	0
231	20240620	171900	715779775	2960	2960	2960	2960	0
232	20240620	171800	715779775	2960	2960	2960	2960	0
233	20240620	171700	715779775	2960	2960	2960	2960	0
234	20240620	171600	715779775	2960	2960	2960	2960	0
235	20240620	171500	715779775	2960	2960	2960	2960	0
236	20240620	171400	715779775	2960	2960	2960	2960	0
237	20240620	171300	715779775	2960	2960	2960	2960	0
238	20240620	171200	715779775	2960	2960	2960	2960	0
239	20240620	171100	715779775	2960	2960	2960	2960	0
240	20240620	171000	715779775	2960	2960	2960	2960	0
241	20240620	170900	715779775	2960	2960	2960	2960	0
242	20240620	170800	715779775	2960	2960	2960	2960	3123
243	20240620	170700	715779775	2960	2960	2960	2960	0
244	20240620	170600	715779775	2960	2960	2960	2960	0
245	20240620	170500	715779775	2960	2960	2960	2960	0
246	20240620	170400	715779775	2960	2960	2960	2960	0
247	20240620	170300	715779775	2960	2960	2960	2960	0
248	20240620	170200	715779775	2960	2960	2960	2960	0
249	20240620	170100	715779775	2960	2960	2960	2960	0
250	20240620	170000	715779775	2960	2960	2960	2960	0
251	20240620	165900	715779775	2960	2960	2960	2960	0
252	20240620	165800	715779775	2960	2960	2960	2960	0
253	20240620	165700	715779775	2960	2960	2960	2960	0
254	20240620	165600	715779775	2960	2960	2960	2960	0
255	20240620	165500	715779775	2960	2960	2960	2960	0
256	20240620	165400	715779775	2960	2960	2960	2960	0
257	20240620	165300	715779775	2960	2960	2960	2960	0
258	20240620	165200	715779775	2960	2960	2960	2960	0
259	20240620	165100	715779775	2960	2960	2960	2960	0
260	20240620	165000	715779775	2960	2960	2960	2960	0
261	20240620	164900	715779775	2960	2960	2960	2960	0
262	20240620	164800	715779775	2960	2960	2960	2960	0
263	20240620	164700	715779775	2960	2960	2960	2960	0
264	20240620	164600	715779775	2960	2960	2960	2960	0
265	20240620	164500	715779775	2960	2960	2960	2960	0
266	20240620	164400	715779775	2960	2960	2960	2960	0
267	20240620	164300	715779775	2960	2960	2960	2960	0
268	20240620	164200	715779775	2960	2960	2960	2960	0
269	20240620	164100	715779775	2960	2960	2960	2960	0
270	20240620	164000	715779775	2960	2960	2960	2960	0
271	20240620	163900	715779775	2960	2960	2960	2960	0
272	20240620	163800	715779775	2960	2960	2960	2960	3123
273	20240620	163700	715779775	2960	2960	2960	2960	0
274	20240620	163600	715779775	2960	2960	2960	2960	0
275	20240620	163500	715779775	2960	2960	2960	2960	0
276	20240620	163400	715779775	2960	2960	2960	2960	0
277	20240620	163300	715779775	2960	2960	2960	2960	0
278	20240620	163200	715779775	2960	2960	2960	2960	0
279	20240620	163100	715779775	2960	2960	2960	2960	0
280	20240620	163000	715779775	2960	2960	2960	2960	0
281	20240620	162900	715779775	2960	2960	2960	2960	0
282	20240620	162800	715779775	2960	2960	2960	2960	0
283	20240620	162700	715779775	2960	2960	2960	2960	0
284	20240620	162600	715779775	2960	2960	2960	2960	0
285	20240620	162500	715779775	2960	2960	2960	2960	0
286	20240620	162400	715779775	2960	2960	2960	2960	0
287	20240620	162300	715779775	2960	2960	2960	2960	0
288	20240620	162200	715779775	2960	2960	2960	2960	0
289	20240620	162100	715779775	2960	2960	2960	2960	0
290	20240620	162000	715779775	2960	2960	2960	2960	0
291	20240620	161900	715779775	2960	2960	2960	2960	0
292	20240620	161800	715779775	2960	2960	2960	2960	0
293	20240620	161700	715779775	2960	2960	2960	2960	0
294	20240620	161600	715779775	2960	2960	2960	2960	0
295	20240620	161500	715779775	2960	2960	2960	2960	0
296	20240620	161400	715779775	2960	2960	2960	2960	0
297	20240620	161300	715779775	2960	2960	2960	2960	0
298	20240620	161200	715779775	2960	2960	2960	2960	0
299	20240620	161100	715779775	2960	2960	2960	2960	0
300	20240620	161000	715779775	2960	2960	2960	2960	0
301	20240620	160900	715779775	2960	2960	2960	2960	0
302	20240620	160800	715779775	2960	2960	2960	2960	3123
303	20240620	160700	715779775	2960	2960	2960	2960	0
304	20240620	160600	715779775	2960	2960	2960	2960	0
305	20240620	160500	715779775	2960	2960	2960	2960	0
306	20240620	160400	715779775	2960	2960	2960	2960	0
307	20240620	160300	715779775	2960	2960	2960	2960	0
308	20240620	160200	715779775	2960	2960	2960	2960	0
309	20240620	160100	715779775	2960	2960	2960	2960	0
310	20240620	160000	715779775	2960	2960	2960	2960	0
311	20240620	155900	715779775	2960	2960	2960	2960	0
312	20240620	155800	715779775	2960	2960	2960	2960	0
313	20240620	155700	715779775	2960	2960	2960	2960	0
314	20240620	155600	715779775	2960	2960	2960	2960	0
315	20240620	155500	715779775	2960	2960	2960	2960	0
316	20240620	155400	715779775	2960	2960	2960	2960	0
317	20240620	155300	715779775	2960	2960	2960	2960	0
318	20240620	155200	715779775	2960	2960	2960	2960	0
319	20240620	155100	715779775	2960	2960	2960	2960	0
320	20240620	155000	715779775	2960	2960	2960	2960	0
321	20240620	154900	715779775	2960	2960	2960	2960	0
322	20240620	154800	715779775	2960	2960	2960	2960	0
323	20240620	154700	715779775	2960	2960	2960	2960	0
324	20240620	154600	715779775	2960	2960	2960	2960	0
325	20240620	154500	715779775	2960	2960	2960	2960	0
326	20240620	154400	715779775	2960	2960	2960	2960	0
327	20240620	154300	715779775	2960	2960	2960	2960	0
328	20240620	154200	715779775	2960	2960	2960	2960	0
329	20240620	154100	715779775	2960	2960	2960	2960	0
330	20240620	154000	715779775	2960	2960	2960	2960	0
331	20240620	153900	715779775	2960	2960	2960	2960	0
332	20240620	153800	715779775	2960	2960	2960	2960	3123
333	20240620	153700	715779775	2960	2960	2960	2960	0
334	20240620	153600	715779775	2960	2960	2960	2960	0
335	20240620	153500	715779775	2960	2960	2960	2960	0
336	20240620	153400	715779775	2960	2960	2960	2960	0
337	20240620	153300	715779775	2960	2960	2960	2960	0
338	20240620	153200	715779775	2960	2960	2960	2960	0
339	20240620	153100	715779775	2960	2960	2960	2960	0
340	20240620	153000	715779775	2960	2960	2960	2960	3123
341	20240620	152900	706535695	2965	2965	2965	2965	0
342	20240620	152800	706535695	2965	2965	2965	2965	0
343	20240620	152700	706535695	2965	2965	2965	2965	0
344	20240620	152600	706535695	2965	2965	2965	2965	0
345	20240620	152500	706535695	2965	2965	2965	2965	0
346	20240620	152400	706535695	2965	2965	2965	2965	0
347	20240620	152300	706535695	2965	2965	2965	2965	0
348	20240620	152200	706535695	2965	2965	2965	2965	0
349	20240620	152100	706535695	2965	2965	2965	2965	0
350	20240620	152000	706535695	2965	2965	2965	2965	0
351	20240620	151900	706535695	2965	2965	2965	2945	1209
352	20240620	151800	702967800	2965	2965	2965	2950	1062
353	20240620	151700	699825765	2965	2960	2965	2945	3222
354	20240620	151600	690291820	2960	2960	2960	2960	68
355	20240620	151500	690090540	2955	2955	2955	2955	841
356	20240620	151400	687605385	2955	2955	2955	2955	11
357	20240620	151300	687572880	2960	2965	2965	2960	134
358	20240620	151200	687176090	2965	2965	2965	2965	3
359	20240620	151100	687167195	2965	2965	2965	2965	200
360	20240620	151000	686574195	2965	2965	2965	2965	0
361	20240620	150900	686574195	2965	2965	2965	2965	0
362	20240620	150800	686574195	2965	2965	2965	2965	14
363	20240620	150700	686532685	2965	2960	2965	2960	44
364	20240620	150600	686402440	2960	2960	2960	2960	2
365	20240620	150500	686396520	2960	2960	2960	2940	687
366	20240620	150400	684374890	2965	2960	2965	2960	429
367	20240620	150300	683105030	2960	2960	2960	2960	827
368	20240620	150200	680657110	2960	2960	2960	2960	0
369	20240620	150100	680657110	2960	2960	2960	2960	0
370	20240620	150000	680657110	2960	2955	2960	2955	808
371	20240620	145900	678269430	2960	2955	2965	2935	19586
372	20240620	145800	620672175	2975	2955	2975	2945	8974
373	20240620	145700	594188460	2975	2965	2975	2955	7401
374	20240620	145600	572310765	2975	2975	2975	2975	0
375	20240620	145500	572310765	2975	2975	2975	2975	1
376	20240620	145400	572307790	2960	2975	2975	2960	257
377	20240620	145300	571546995	2975	2975	2975	2960	10012
378	20240620	145200	541877655	2980	2980	2980	2980	0
379	20240620	145100	541877655	2980	2980	2980	2980	2
380	20240620	145000	541871695	2980	2980	2980	2980	1
381	20240620	144900	541868715	2980	2980	2980	2975	44
382	20240620	144800	541737805	2975	2980	2980	2975	101
383	20240620	144700	541437325	2975	2975	2980	2975	1411
384	20240620	144600	537239545	2975	2980	2980	2975	2190
385	20240620	144500	530723345	2975	2975	2975	2975	1536
386	20240620	144400	526153745	2975	2970	2975	2970	55
387	20240620	144300	525990320	2975	2975	2975	2975	10
388	20240620	144200	525960570	2970	2970	2970	2970	200
389	20240620	144100	525366570	2975	2970	2975	2970	21
390	20240620	144000	525304195	2975	2975	2975	2975	0
391	20240620	143900	525304195	2975	2975	2975	2975	0
392	20240620	143800	525304195	2975	2975	2975	2975	1
393	20240620	143700	525301220	2975	2970	2975	2970	70
394	20240620	143600	525093315	2970	2970	2970	2970	299
395	20240620	143500	524205285	2975	2975	2975	2970	52
396	20240620	143400	524050835	2970	2970	2970	2970	0
397	20240620	143300	524050835	2970	2970	2970	2970	2000
398	20240620	143200	518110835	2975	2975	2975	2975	1
399	20240620	143100	518107860	2975	2970	2975	2970	105
400	20240620	143000	517795990	2975	2970	2975	2960	10004
401	20240620	142900	488162845	2975	2975	2975	2975	0
402	20240620	142800	488162845	2975	2970	2975	2970	201
403	20240620	142700	487564875	2975	2975	2975	2975	0
404	20240620	142600	487564875	2975	2975	2975	2975	0
405	20240620	142500	487564875	2975	2975	2975	2975	200
406	20240620	142400	486969875	2975	2975	2975	2975	100
407	20240620	142300	486672375	2975	2975	2975	2975	152
408	20240620	142200	486220175	2975	2970	2975	2970	41
409	20240620	142100	486098400	2965	2970	2975	2965	1159
410	20240620	142000	482658360	2970	2975	2975	2970	1076
411	20240620	141900	479462630	2975	2975	2975	2975	43
412	20240620	141800	479334705	2980	2980	2980	2980	0
413	20240620	141700	479334705	2980	2980	2980	2980	0
414	20240620	141600	479334705	2980	2980	2980	2980	0
415	20240620	141500	479334705	2980	2980	2980	2980	0
416	20240620	141400	479334705	2980	2980	2980	2980	0
417	20240620	141300	479334705	2980	2980	2980	2980	0
418	20240620	141200	479334705	2980	2980	2980	2980	1
419	20240620	141100	479331725	2980	2965	2980	2965	137
420	20240620	141000	478925460	2980	2995	2995	2960	65631
421	20240620	140900	284284360	2995	2995	2995	2995	0
422	20240620	140800	284284360	2995	2995	2995	2995	200
423	20240620	140700	283685360	2995	2990	2995	2990	2198
424	20240620	140600	277113335	2990	2990	2990	2990	0
425	20240620	140500	277113335	2990	2990	2990	2990	9
426	20240620	140400	277086425	2990	2990	2990	2990	0
427	20240620	140300	277086425	2990	2985	2990	2985	5019
428	20240620	140200	262104705	2985	2985	2985	2985	49
429	20240620	140100	261958440	2985	2975	2985	2975	2194
430	20240620	140000	255411270	2985	2985	2985	2985	0
431	20240620	135900	255411270	2985	2985	2985	2985	1000
432	20240620	135800	252426270	2985	2985	2985	2985	0
433	20240620	135700	252426270	2985	2985	2985	2985	1
434	20240620	135600	252423285	2975	2975	2975	2975	0
435	20240620	135500	252423285	2975	2975	2975	2975	0
436	20240620	135400	252423285	2975	2975	2975	2975	2
437	20240620	135300	252417335	2975	2975	2975	2975	0
438	20240620	135200	252417335	2975	2975	2975	2975	0
439	20240620	135100	252417335	2975	2975	2975	2975	1
440	20240620	135000	252414360	2985	2985	2985	2985	1
441	20240620	134900	252411375	2985	2985	2985	2985	0
442	20240620	134800	252411375	2985	2985	2985	2985	100
443	20240620	134700	252112875	2985	2985	2985	2985	0
444	20240620	134600	252112875	2985	2985	2985	2985	2
445	20240620	134500	252106905	2985	2985	2985	2985	1
446	20240620	134400	252103920	2970	2980	2980	2970	6919
447	20240620	134300	231503605	2980	2980	2980	2980	19
448	20240620	134200	231446985	2980	2980	2980	2980	0
449	20240620	134100	231446985	2980	2980	2980	2980	0
450	20240620	134000	231446985	2980	2980	2980	2980	48
451	20240620	133900	231303945	2980	2980	2980	2980	0
452	20240620	133800	231303945	2980	2980	2980	2980	0
453	20240620	133700	231303945	2980	2980	2980	2980	82
454	20240620	133600	231059585	2980	2980	2980	2980	61
455	20240620	133500	230877805	2980	2980	2980	2980	0
456	20240620	133400	230877805	2980	2980	2980	2980	0
457	20240620	133300	230877805	2980	2980	2980	2980	0
458	20240620	133200	230877805	2980	2980	2980	2980	0
459	20240620	133100	230877805	2980	2980	2980	2980	0
460	20240620	133000	230877805	2980	2980	2980	2980	500
461	20240620	132900	229387805	2980	2980	2980	2980	0
462	20240620	132800	229387805	2980	2980	2980	2980	300
463	20240620	132700	228493805	2980	2980	2980	2980	200
464	20240620	132600	227897805	2980	2980	2980	2980	10
465	20240620	132500	227868005	2980	2980	2980	2980	0
466	20240620	132400	227868005	2980	2980	2980	2980	0
467	20240620	132300	227868005	2980	2980	2980	2980	63
468	20240620	132200	227680265	2980	2980	2980	2980	300
469	20240620	132100	226786265	2980	2980	2980	2980	501
470	20240620	132000	225293285	2985	2985	2985	2985	0
471	20240620	131900	225293285	2985	2985	2985	2985	0
472	20240620	131800	225293285	2985	2985	2985	2985	0
473	20240620	131700	225293285	2985	2985	2985	2985	0
474	20240620	131600	225293285	2985	2985	2985	2985	0
475	20240620	131500	225293285	2985	2985	2985	2985	0
476	20240620	131400	225293285	2985	2985	2985	2985	0
477	20240620	131300	225293285	2985	2985	2985	2985	0
478	20240620	131200	225293285	2985	2985	2985	2985	0
479	20240620	131100	225293285	2985	2985	2985	2985	13
480	20240620	131000	225254480	2985	2980	2985	2980	4
481	20240620	130900	225242555	2985	2985	2985	2985	1
482	20240620	130800	225239570	2980	2985	2985	2980	722
483	20240620	130700	223087900	2985	2985	2985	2985	0
484	20240620	130600	223087900	2985	2980	2985	2980	2
485	20240620	130500	223081935	2985	2985	2985	2985	4
486	20240620	130400	223069995	2980	2980	2980	2980	0
487	20240620	130300	223069995	2980	2980	2980	2980	0
488	20240620	130200	223069995	2980	2980	2980	2980	0
489	20240620	130100	223069995	2980	2980	2980	2980	0
490	20240620	130000	223069995	2980	2980	2980	2980	26
491	20240620	125900	222992515	2980	2980	2980	2980	0
492	20240620	125800	222992515	2980	2980	2980	2980	2000
493	20240620	125700	217032515	2985	2985	2985	2985	0
494	20240620	125600	217032515	2985	2985	2985	2985	0
495	20240620	125500	217032515	2985	2985	2985	2985	0
496	20240620	125400	217032515	2985	2985	2985	2985	0
497	20240620	125300	217032515	2985	2985	2985	2985	1
498	20240620	125200	217029530	2980	2980	2980	2980	38
499	20240620	125100	216916290	2980	2980	2980	2980	500
500	20240620	125000	215426290	2980	2980	2980	2980	0
501	20240620	124900	215426290	2980	2980	2980	2980	0
502	20240620	124800	215426290	2980	2980	2980	2980	0
503	20240620	124700	215426290	2980	2980	2980	2980	0
504	20240620	124600	215426290	2980	2980	2980	2980	0
505	20240620	124500	215426290	2980	2980	2980	2980	0
506	20240620	124400	215426290	2980	2980	2980	2980	42
507	20240620	124300	215301130	2975	2975	2975	2975	0
508	20240620	124200	215301130	2975	2975	2975	2975	1000
509	20240620	124100	212326130	2980	2980	2980	2980	0
510	20240620	124000	212326130	2980	2980	2980	2980	0
511	20240620	123900	212326130	2980	2980	2980	2980	1
512	20240620	123800	212323150	2980	2980	2980	2980	4
513	20240620	123700	212311230	2975	2975	2975	2975	0
514	20240620	123600	212311230	2975	2975	2975	2975	0
515	20240620	123500	212311230	2975	2975	2975	2975	1000
516	20240620	123400	209336230	2980	2980	2980	2980	0
517	20240620	123300	209336230	2980	2980	2980	2980	0
518	20240620	123200	209336230	2980	2980	2980	2980	70
519	20240620	123100	209127630	2980	2980	2980	2980	0
520	20240620	123000	209127630	2980	2980	2980	2980	0
521	20240620	122900	209127630	2980	2980	2980	2980	0
522	20240620	122800	209127630	2980	2980	2980	2980	0
523	20240620	122700	209127630	2980	2980	2980	2980	800
524	20240620	122600	206743630	2980	2980	2980	2980	0
525	20240620	122500	206743630	2980	2980	2980	2980	488
526	20240620	122400	205289390	2985	2985	2985	2985	6
527	20240620	122300	205271480	2985	2985	2985	2985	0
528	20240620	122200	205271480	2985	2985	2985	2985	200
529	20240620	122100	204674480	2980	2980	2980	2980	0
530	20240620	122000	204674480	2980	2980	2980	2980	0
531	20240620	121900	204674480	2980	2980	2980	2980	0
532	20240620	121800	204674480	2980	2980	2980	2980	20
533	20240620	121700	204614880	2980	2980	2980	2980	0
534	20240620	121600	204614880	2980	2980	2980	2980	0
535	20240620	121500	204614880	2980	2980	2980	2980	0
536	20240620	121400	204614880	2980	2980	2980	2980	0
537	20240620	121300	204614880	2980	2985	2985	2980	110
538	20240620	121200	204286580	2985	2985	2985	2985	1
539	20240620	121100	204283595	2980	2980	2980	2980	0
540	20240620	121000	204283595	2980	2985	2985	2980	37
541	20240620	120900	204173330	2985	2985	2985	2985	1
542	20240620	120800	204170345	2990	2990	2990	2990	0
543	20240620	120700	204170345	2990	2990	2990	2990	0
544	20240620	120600	204170345	2990	2990	2990	2990	36
545	20240620	120500	204062705	2995	2995	2995	2995	0
546	20240620	120400	204062705	2995	2995	2995	2995	0
547	20240620	120300	204062705	2995	2995	2995	2995	0
548	20240620	120200	204062705	2995	2995	2995	2995	0
549	20240620	120100	204062705	2995	2980	2995	2980	7000
550	20240620	120000	183147585	2980	2980	2980	2980	10
551	20240620	115900	183117785	2980	2980	2980	2980	1
552	20240620	115800	183114805	2975	2975	2975	2975	0
553	20240620	115700	183114805	2975	2975	2975	2975	0
554	20240620	115600	183114805	2975	2975	2975	2975	79
555	20240620	115500	182879780	2975	2975	2975	2975	4
556	20240620	115400	182867880	2980	2980	2980	2980	501
557	20240620	115300	181374900	2980	2980	2980	2980	0
558	20240620	115200	181374900	2980	2980	2980	2980	0
559	20240620	115100	181374900	2980	2980	2980	2980	51
560	20240620	115000	181222920	2985	2985	2985	2985	3
561	20240620	114900	181213965	2985	2980	2985	2980	175
562	20240620	114800	180692460	2980	2980	2980	2980	326
563	20240620	114700	179720980	2985	2985	2985	2985	1
564	20240620	114600	179717995	2980	2980	2980	2980	0
565	20240620	114500	179717995	2980	2980	2980	2980	2000
566	20240620	114400	173757995	2985	2985	2985	2985	0
567	20240620	114300	173757995	2985	2985	2985	2985	101
568	20240620	114200	173456510	2980	2980	2980	2980	5
569	20240620	114100	173441610	2980	2980	2980	2980	0
570	20240620	114000	173441610	2980	2980	2980	2980	37
571	20240620	113900	173331350	2980	2980	2980	2980	0
572	20240620	113800	173331350	2980	2980	2980	2980	1810
573	20240620	113700	167937550	2980	2980	2980	2980	0
574	20240620	113600	167937550	2980	2980	2980	2980	485
575	20240620	113500	166492250	2980	2980	2980	2980	1736
576	20240620	113400	161318970	2980	2980	2980	2980	0
577	20240620	113300	161318970	2980	2980	2980	2980	0
578	20240620	113200	161318970	2980	2980	2980	2980	0
579	20240620	113100	161318970	2980	2980	2980	2980	26
580	20240620	113000	161241490	2980	2980	2980	2980	54
581	20240620	112900	161080570	2985	2985	2985	2985	300
582	20240620	112800	160185070	2985	2985	2985	2985	0
583	20240620	112700	160185070	2985	2985	2985	2985	2
584	20240620	112600	160179100	2985	2985	2985	2985	0
585	20240620	112500	160179100	2985	2980	2985	2980	256
586	20240620	112400	159416190	2980	2980	2980	2980	156
587	20240620	112300	158951310	2980	2985	2985	2980	4
588	20240620	112200	158939380	2980	2980	2980	2980	200
589	20240620	112100	158343380	2985	2985	2985	2985	54
590	20240620	112000	158182190	2985	2985	2985	2985	4
591	20240620	111900	158170250	2990	2990	2990	2990	21
592	20240620	111800	158107460	2990	2980	2990	2980	6838
593	20240620	111700	137730205	2975	2975	2975	2975	750
594	20240620	111600	135498955	2975	2980	2980	2975	3227
595	20240620	111500	125898400	2980	2980	2980	2980	155
596	20240620	111400	125436500	2980	2980	2980	2980	0
597	20240620	111300	125436500	2980	2980	2980	2980	0
598	20240620	111200	125436500	2980	2980	2980	2980	0
599	20240620	111100	125436500	2980	2980	2980	2980	0
600	20240620	111000	125436500	2980	2980	2980	2980	1
601	20240620	110900	125433520	2980	2980	2980	2980	0
602	20240620	110800	125433520	2980	2980	2980	2980	0
603	20240620	110700	125433520	2980	2980	2980	2980	0
604	20240620	110600	125433520	2980	2980	2980	2980	0
605	20240620	110500	125433520	2980	2985	2985	2980	387
606	20240620	110400	124280245	2980	2980	2980	2980	3
607	20240620	110300	124271305	2980	2980	2980	2980	0
608	20240620	110200	124271305	2980	2980	2980	2980	0
609	20240620	110100	124271305	2980	2980	2980	2980	0
610	20240620	110000	124271305	2980	2985	2985	2980	521
611	20240620	105900	122718695	2995	2995	2995	2995	0
612	20240620	105800	122718695	2995	2995	2995	2995	0
613	20240620	105700	122718695	2995	2995	2995	2995	0
614	20240620	105600	122718695	2995	2995	2995	2995	0
615	20240620	105500	122718695	2995	2995	2995	2995	0
616	20240620	105400	122718695	2995	2995	2995	2995	0
617	20240620	105300	122718695	2995	2995	2995	2995	1
618	20240620	105200	122715700	2995	2995	2995	2995	0
619	20240620	105100	122715700	2995	2990	2995	2990	200
620	20240620	105000	122116940	2995	2995	2995	2995	0
621	20240620	104900	122116940	2995	2995	2995	2995	0
622	20240620	104800	122116940	2995	2995	2995	2995	0
623	20240620	104700	122116940	2995	2995	2995	2995	100
624	20240620	104600	121817440	2975	2975	2975	2975	0
625	20240620	104500	121817440	2975	2990	2990	2975	1187
626	20240620	104400	118271075	2985	2985	2985	2985	0
627	20240620	104300	118271075	2985	2985	2985	2985	308
628	20240620	104200	117351695	2985	2980	2985	2980	934
629	20240620	104100	114563915	2975	2975	2975	2975	244
630	20240620	104000	113838015	2975	2975	2975	2975	500
631	20240620	103900	112350515	2975	2975	2975	2975	98
632	20240620	103800	112058965	2975	2975	2975	2975	902
633	20240620	103700	109375515	2975	2975	2975	2975	2
634	20240620	103600	109369565	2980	2980	2980	2980	8
635	20240620	103500	109345725	2975	2975	2975	2975	938
636	20240620	103400	106555175	2980	2980	2980	2980	0
637	20240620	103300	106555175	2980	2980	2980	2980	562
638	20240620	103200	104880415	2980	2980	2980	2980	438
639	20240620	103100	103575175	2980	2980	2980	2980	34
640	20240620	103000	103473855	2980	2980	2980	2980	0
641	20240620	102900	103473855	2980	2980	2980	2980	0
642	20240620	102800	103473855	2980	2975	2980	2975	322
643	20240620	102700	102515795	2975	2975	2975	2975	0
644	20240620	102600	102515795	2975	2975	2975	2975	0
645	20240620	102500	102515795	2975	2975	2975	2975	0
646	20240620	102400	102515795	2975	2975	2975	2975	0
647	20240620	102300	102515795	2975	2975	2975	2975	0
648	20240620	102200	102515795	2975	2975	2975	2975	130
649	20240620	102100	102129045	2980	2980	2980	2980	0
650	20240620	102000	102129045	2980	2980	2980	2980	6
651	20240620	101900	102111165	2980	2980	2980	2980	0
652	20240620	101800	102111165	2980	2980	2980	2980	1
653	20240620	101700	102108185	2980	2980	2980	2980	69
654	20240620	101600	101902565	2980	2980	2980	2980	0
655	20240620	101500	101902565	2980	2980	2980	2980	67
656	20240620	101400	101702905	2980	2980	2980	2980	0
657	20240620	101300	101702905	2980	2975	2980	2975	11
658	20240620	101200	101670160	2975	2975	2975	2970	4589
659	20240620	101100	88020830	2980	2980	2980	2980	826
660	20240620	101000	85559350	2980	2985	2985	2980	199
661	20240620	100900	84966205	2985	2985	2985	2985	5
662	20240620	100800	84951280	2985	2985	2985	2985	271
663	20240620	100700	84142345	2975	2980	2980	2975	1700
664	20240620	100600	79082295	2985	2985	2985	2985	0
665	20240620	100500	79082295	2985	2985	2985	2985	5
666	20240620	100400	79067370	2985	2980	2985	2980	511
667	20240620	100300	77544570	2980	2985	2985	2980	6
668	20240620	100200	77526665	2985	2985	2985	2985	14
669	20240620	100100	77484875	2985	2985	2985	2985	22
670	20240620	100000	77419205	2990	2990	2990	2990	0
671	20240620	095900	77419205	2990	2980	2990	2980	290
672	20240620	095800	76554775	2990	2990	2990	2990	0
673	20240620	095700	76554775	2990	2990	2990	2990	12
674	20240620	095600	76518895	2990	2990	2990	2990	5
675	20240620	095500	76503945	2990	2990	2990	2990	13
676	20240620	095400	76465075	2990	2990	2990	2990	8
677	20240620	095300	76441155	2990	2990	2990	2990	29
678	20240620	095200	76354445	2985	2985	2985	2985	200
679	20240620	095100	75757445	2985	2985	2985	2985	0
680	20240620	095000	75757445	2985	2985	2985	2985	0
681	20240620	094900	75757445	2985	2985	2985	2985	0
682	20240620	094800	75757445	2985	2985	2985	2985	8
683	20240620	094700	75733565	2985	2985	2985	2985	68
684	20240620	094600	75530585	2985	2985	2985	2985	6
685	20240620	094500	75512675	2985	2985	2985	2985	501
686	20240620	094400	74017190	2985	2985	2985	2985	0
687	20240620	094300	74017190	2985	2985	2985	2985	20
688	20240620	094200	73957490	2985	2985	2985	2985	0
689	20240620	094100	73957490	2985	2985	2985	2985	21
690	20240620	094000	73894805	2985	2985	2985	2985	0
691	20240620	093900	73894805	2985	2985	2985	2985	55
692	20240620	093800	73730630	2985	2985	2985	2985	36
693	20240620	093700	73623170	2985	2985	2985	2985	59
694	20240620	093600	73447055	2985	2985	2985	2985	101
695	20240620	093500	73145570	2985	2985	2985	2985	18
696	20240620	093400	73091840	2975	2975	2975	2975	310
697	20240620	093300	72169590	2980	2980	2980	2980	30
698	20240620	093200	72080190	2980	2980	2980	2980	217
699	20240620	093100	71433530	2985	2985	2985	2985	75
700	20240620	093000	71209655	2985	2995	2995	2985	203
701	20240620	092900	70603495	2995	2995	2995	2995	120
702	20240620	092800	70244095	2995	2995	2995	2990	126
703	20240620	092700	69867265	2995	2990	2995	2990	21
704	20240620	092600	69804460	3000	2995	3000	2995	7
705	20240620	092500	69783475	2995	2985	3000	2980	717
706	20240620	092400	67646045	3005	3000	3005	3000	26
707	20240620	092300	67567975	3005	3005	3005	3005	1
708	20240620	092200	67564970	3015	2980	3015	2980	8000
709	20240620	092100	43577655	2975	2975	2975	2975	0
710	20240620	092000	43577655	2975	2975	2975	2975	245
711	20240620	091900	42848780	2980	2975	2980	2975	29
712	20240620	091800	42762460	2975	2980	2980	2975	3091
713	20240620	091700	33557990	2980	2980	2980	2980	270
714	20240620	091600	32753390	2980	2980	2980	2980	0
715	20240620	091500	32753390	2980	2980	2980	2980	159
716	20240620	091400	32279570	2980	2980	2980	2980	676
717	20240620	091300	30265090	2980	2980	2980	2980	13
718	20240620	091200	30226350	2980	2980	2980	2980	0
719	20240620	091100	30226350	2980	2980	2980	2980	1000
720	20240620	091000	27246350	2970	2970	2970	2970	1
721	20240620	090900	27243380	2980	2980	2980	2980	8
722	20240620	090800	27219540	2975	2975	2975	2975	227
723	20240620	090700	26544215	2975	2975	2975	2975	469
724	20240620	090600	25148940	2975	2970	2975	2970	106
725	20240620	090500	24834095	2980	2980	2980	2980	5
726	20240620	090400	24819195	2980	2980	2980	2980	101
727	20240620	090300	24518215	2970	2970	2970	2970	933
728	20240620	090200	21747205	2970	2985	2985	2970	1006
729	20240620	090100	18759295	2985	2985	2985	2985	1
730	20240620	090000	18756310	2990	2965	2995	2965	6322