KissMeData/306620/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	210500	481423370	2820	2820	2820	2820	2996
3	20240617	210400	481423370	2820	2820	2820	2820	0
4	20240617	210300	481423370	2820	2820	2820	2820	0
5	20240617	210200	481423370	2820	2820	2820	2820	0
6	20240617	210100	481423370	2820	2820	2820	2820	0
7	20240617	210000	481423370	2820	2820	2820	2820	0
8	20240617	205900	481423370	2820	2820	2820	2820	0
9	20240617	205800	481423370	2820	2820	2820	2820	0
10	20240617	205700	481423370	2820	2820	2820	2820	0
11	20240617	205600	481423370	2820	2820	2820	2820	0
12	20240617	205500	481423370	2820	2820	2820	2820	0
13	20240617	205400	481423370	2820	2820	2820	2820	0
14	20240617	205300	481423370	2820	2820	2820	2820	0
15	20240617	205200	481423370	2820	2820	2820	2820	0
16	20240617	205100	481423370	2820	2820	2820	2820	0
17	20240617	205000	481423370	2820	2820	2820	2820	0
18	20240617	204900	481423370	2820	2820	2820	2820	0
19	20240617	204800	481423370	2820	2820	2820	2820	0
20	20240617	204700	481423370	2820	2820	2820	2820	0
21	20240617	204600	481423370	2820	2820	2820	2820	0
22	20240617	204500	481423370	2820	2820	2820	2820	0
23	20240617	204400	481423370	2820	2820	2820	2820	0
24	20240617	204300	481423370	2820	2820	2820	2820	0
25	20240617	204200	481423370	2820	2820	2820	2820	0
26	20240617	204100	481423370	2820	2820	2820	2820	0
27	20240617	204000	481423370	2820	2820	2820	2820	0
28	20240617	203900	481423370	2820	2820	2820	2820	0
29	20240617	203800	481423370	2820	2820	2820	2820	0
30	20240617	203700	481423370	2820	2820	2820	2820	0
31	20240617	203600	481423370	2820	2820	2820	2820	0
32	20240617	203500	481423370	2820	2820	2820	2820	2996
33	20240617	203400	481423370	2820	2820	2820	2820	0
34	20240617	203300	481423370	2820	2820	2820	2820	0
35	20240617	203200	481423370	2820	2820	2820	2820	0
36	20240617	203100	481423370	2820	2820	2820	2820	0
37	20240617	203000	481423370	2820	2820	2820	2820	0
38	20240617	202900	481423370	2820	2820	2820	2820	0
39	20240617	202800	481423370	2820	2820	2820	2820	0
40	20240617	202700	481423370	2820	2820	2820	2820	0
41	20240617	202600	481423370	2820	2820	2820	2820	0
42	20240617	202500	481423370	2820	2820	2820	2820	0
43	20240617	202400	481423370	2820	2820	2820	2820	0
44	20240617	202300	481423370	2820	2820	2820	2820	0
45	20240617	202200	481423370	2820	2820	2820	2820	0
46	20240617	202100	481423370	2820	2820	2820	2820	0
47	20240617	202000	481423370	2820	2820	2820	2820	0
48	20240617	201900	481423370	2820	2820	2820	2820	0
49	20240617	201800	481423370	2820	2820	2820	2820	0
50	20240617	201700	481423370	2820	2820	2820	2820	0
51	20240617	201600	481423370	2820	2820	2820	2820	0
52	20240617	201500	481423370	2820	2820	2820	2820	0
53	20240617	201400	481423370	2820	2820	2820	2820	0
54	20240617	201300	481423370	2820	2820	2820	2820	0
55	20240617	201200	481423370	2820	2820	2820	2820	0
56	20240617	201100	481423370	2820	2820	2820	2820	0
57	20240617	201000	481423370	2820	2820	2820	2820	0
58	20240617	200900	481423370	2820	2820	2820	2820	0
59	20240617	200800	481423370	2820	2820	2820	2820	0
60	20240617	200700	481423370	2820	2820	2820	2820	0
61	20240617	200600	481423370	2820	2820	2820	2820	0
62	20240617	200500	481423370	2820	2820	2820	2820	2996
63	20240617	200400	481423370	2820	2820	2820	2820	0
64	20240617	200300	481423370	2820	2820	2820	2820	0
65	20240617	200200	481423370	2820	2820	2820	2820	0
66	20240617	200100	481423370	2820	2820	2820	2820	0
67	20240617	200000	481423370	2820	2820	2820	2820	0
68	20240617	195900	481423370	2820	2820	2820	2820	0
69	20240617	195800	481423370	2820	2820	2820	2820	0
70	20240617	195700	481423370	2820	2820	2820	2820	0
71	20240617	195600	481423370	2820	2820	2820	2820	0
72	20240617	195500	481423370	2820	2820	2820	2820	0
73	20240617	195400	481423370	2820	2820	2820	2820	0
74	20240617	195300	481423370	2820	2820	2820	2820	0
75	20240617	195200	481423370	2820	2820	2820	2820	0
76	20240617	195100	481423370	2820	2820	2820	2820	0
77	20240617	195000	481423370	2820	2820	2820	2820	0
78	20240617	194900	481423370	2820	2820	2820	2820	0
79	20240617	194800	481423370	2820	2820	2820	2820	0
80	20240617	194700	481423370	2820	2820	2820	2820	0
81	20240617	194600	481423370	2820	2820	2820	2820	0
82	20240617	194500	481423370	2820	2820	2820	2820	0
83	20240617	194400	481423370	2820	2820	2820	2820	0
84	20240617	194300	481423370	2820	2820	2820	2820	0
85	20240617	194200	481423370	2820	2820	2820	2820	0
86	20240617	194100	481423370	2820	2820	2820	2820	0
87	20240617	194000	481423370	2820	2820	2820	2820	0
88	20240617	193900	481423370	2820	2820	2820	2820	0
89	20240617	193800	481423370	2820	2820	2820	2820	0
90	20240617	193700	481423370	2820	2820	2820	2820	0
91	20240617	193600	481423370	2820	2820	2820	2820	0
92	20240617	193500	481423370	2820	2820	2820	2820	2996
93	20240617	193400	481423370	2820	2820	2820	2820	0
94	20240617	193300	481423370	2820	2820	2820	2820	0
95	20240617	193200	481423370	2820	2820	2820	2820	0
96	20240617	193100	481423370	2820	2820	2820	2820	0
97	20240617	193000	481423370	2820	2820	2820	2820	0
98	20240617	192900	481423370	2820	2820	2820	2820	0
99	20240617	192800	481423370	2820	2820	2820	2820	0
100	20240617	192700	481423370	2820	2820	2820	2820	0
101	20240617	192600	481423370	2820	2820	2820	2820	0
102	20240617	192500	481423370	2820	2820	2820	2820	0
103	20240617	192400	481423370	2820	2820	2820	2820	0
104	20240617	192300	481423370	2820	2820	2820	2820	0
105	20240617	192200	481423370	2820	2820	2820	2820	0
106	20240617	192100	481423370	2820	2820	2820	2820	0
107	20240617	192000	481423370	2820	2820	2820	2820	0
108	20240617	191900	481423370	2820	2820	2820	2820	0
109	20240617	191800	481423370	2820	2820	2820	2820	0
110	20240617	191700	481423370	2820	2820	2820	2820	0
111	20240617	191600	481423370	2820	2820	2820	2820	0
112	20240617	191500	481423370	2820	2820	2820	2820	0
113	20240617	191400	481423370	2820	2820	2820	2820	0
114	20240617	191300	481423370	2820	2820	2820	2820	0
115	20240617	191200	481423370	2820	2820	2820	2820	0
116	20240617	191100	481423370	2820	2820	2820	2820	0
117	20240617	191000	481423370	2820	2820	2820	2820	0
118	20240617	190900	481423370	2820	2820	2820	2820	0
119	20240617	190800	481423370	2820	2820	2820	2820	0
120	20240617	190700	481423370	2820	2820	2820	2820	0
121	20240617	190600	481423370	2820	2820	2820	2820	0
122	20240617	190500	481423370	2820	2820	2820	2820	2996
123	20240617	190400	481423370	2820	2820	2820	2820	0
124	20240617	190300	481423370	2820	2820	2820	2820	0
125	20240617	190200	481423370	2820	2820	2820	2820	0
126	20240617	190100	481423370	2820	2820	2820	2820	0
127	20240617	190000	481423370	2820	2820	2820	2820	0
128	20240617	185900	481423370	2820	2820	2820	2820	0
129	20240617	185800	481423370	2820	2820	2820	2820	0
130	20240617	185700	481423370	2820	2820	2820	2820	0
131	20240617	185600	481423370	2820	2820	2820	2820	0
132	20240617	185500	481423370	2820	2820	2820	2820	0
133	20240617	185400	481423370	2820	2820	2820	2820	0
134	20240617	185300	481423370	2820	2820	2820	2820	0
135	20240617	185200	481423370	2820	2820	2820	2820	0
136	20240617	185100	481423370	2820	2820	2820	2820	0
137	20240617	185000	481423370	2820	2820	2820	2820	0
138	20240617	184900	481423370	2820	2820	2820	2820	0
139	20240617	184800	481423370	2820	2820	2820	2820	0
140	20240617	184700	481423370	2820	2820	2820	2820	0
141	20240617	184600	481423370	2820	2820	2820	2820	0
142	20240617	184500	481423370	2820	2820	2820	2820	0
143	20240617	184400	481423370	2820	2820	2820	2820	0
144	20240617	184300	481423370	2820	2820	2820	2820	0
145	20240617	184200	481423370	2820	2820	2820	2820	0
146	20240617	184100	481423370	2820	2820	2820	2820	0
147	20240617	184000	481423370	2820	2820	2820	2820	0
148	20240617	183900	481423370	2820	2820	2820	2820	0
149	20240617	183800	481423370	2820	2820	2820	2820	0
150	20240617	183700	481423370	2820	2820	2820	2820	0
151	20240617	183600	481423370	2820	2820	2820	2820	0
152	20240617	183500	481423370	2820	2820	2820	2820	2996
153	20240617	183400	481423370	2820	2820	2820	2820	0
154	20240617	183300	481423370	2820	2820	2820	2820	0
155	20240617	183200	481423370	2820	2820	2820	2820	0
156	20240617	183100	481423370	2820	2820	2820	2820	0
157	20240617	183000	481423370	2820	2820	2820	2820	0
158	20240617	182900	481423370	2820	2820	2820	2820	0
159	20240617	182800	481423370	2820	2820	2820	2820	0
160	20240617	182700	481423370	2820	2820	2820	2820	0
161	20240617	182600	481423370	2820	2820	2820	2820	0
162	20240617	182500	481423370	2820	2820	2820	2820	0
163	20240617	182400	481423370	2820	2820	2820	2820	0
164	20240617	182300	481423370	2820	2820	2820	2820	0
165	20240617	182200	481423370	2820	2820	2820	2820	0
166	20240617	182100	481423370	2820	2820	2820	2820	0
167	20240617	182000	481423370	2820	2820	2820	2820	0
168	20240617	181900	481423370	2820	2820	2820	2820	0
169	20240617	181800	481423370	2820	2820	2820	2820	0
170	20240617	181700	481423370	2820	2820	2820	2820	0
171	20240617	181600	481423370	2820	2820	2820	2820	0
172	20240617	181500	481423370	2820	2820	2820	2820	0
173	20240617	181400	481423370	2820	2820	2820	2820	0
174	20240617	181300	481423370	2820	2820	2820	2820	0
175	20240617	181200	481423370	2820	2820	2820	2820	0
176	20240617	181100	481423370	2820	2820	2820	2820	0
177	20240617	181000	481423370	2820	2820	2820	2820	0
178	20240617	180900	481423370	2820	2820	2820	2820	0
179	20240617	180800	481423370	2820	2820	2820	2820	0
180	20240617	180700	481423370	2820	2820	2820	2820	0
181	20240617	180600	481423370	2820	2820	2820	2820	0
182	20240617	180500	481423370	2820	2820	2820	2820	2996
183	20240617	180400	481423370	2820	2820	2820	2820	0
184	20240617	180300	481423370	2820	2820	2820	2820	0
185	20240617	180200	481423370	2820	2820	2820	2820	0
186	20240617	180100	481423370	2820	2820	2820	2820	0
187	20240617	180000	481423370	2820	2820	2820	2820	0
188	20240617	175900	481423370	2820	2820	2820	2820	0
189	20240617	175800	481423370	2820	2820	2820	2820	0
190	20240617	175700	481423370	2820	2820	2820	2820	0
191	20240617	175600	481423370	2820	2820	2820	2820	0
192	20240617	175500	481423370	2820	2820	2820	2820	0
193	20240617	175400	481423370	2820	2820	2820	2820	0
194	20240617	175300	481423370	2820	2820	2820	2820	0
195	20240617	175200	481423370	2820	2820	2820	2820	0
196	20240617	175100	481423370	2820	2820	2820	2820	0
197	20240617	175000	481423370	2820	2820	2820	2820	0
198	20240617	174900	481423370	2820	2820	2820	2820	0
199	20240617	174800	481423370	2820	2820	2820	2820	0
200	20240617	174700	481423370	2820	2820	2820	2820	0
201	20240617	174600	481423370	2820	2820	2820	2820	0
202	20240617	174500	481423370	2820	2820	2820	2820	0
203	20240617	174400	481423370	2820	2820	2820	2820	0
204	20240617	174300	481423370	2820	2820	2820	2820	0
205	20240617	174200	481423370	2820	2820	2820	2820	0
206	20240617	174100	481423370	2820	2820	2820	2820	0
207	20240617	174000	481423370	2820	2820	2820	2820	0
208	20240617	173900	481423370	2820	2820	2820	2820	0
209	20240617	173800	481423370	2820	2820	2820	2820	0
210	20240617	173700	481423370	2820	2820	2820	2820	0
211	20240617	173600	481423370	2820	2820	2820	2820	0
212	20240617	173500	481423370	2820	2820	2820	2820	2996
213	20240617	173400	481423370	2820	2820	2820	2820	0
214	20240617	173300	481423370	2820	2820	2820	2820	0
215	20240617	173200	481423370	2820	2820	2820	2820	0
216	20240617	173100	481423370	2820	2820	2820	2820	0
217	20240617	173000	481423370	2820	2820	2820	2820	0
218	20240617	172900	481423370	2820	2820	2820	2820	0
219	20240617	172800	481423370	2820	2820	2820	2820	0
220	20240617	172700	481423370	2820	2820	2820	2820	0
221	20240617	172600	481423370	2820	2820	2820	2820	0
222	20240617	172500	481423370	2820	2820	2820	2820	0
223	20240617	172400	481423370	2820	2820	2820	2820	0
224	20240617	172300	481423370	2820	2820	2820	2820	0
225	20240617	172200	481423370	2820	2820	2820	2820	0
226	20240617	172100	481423370	2820	2820	2820	2820	0
227	20240617	172000	481423370	2820	2820	2820	2820	0
228	20240617	171900	481423370	2820	2820	2820	2820	0
229	20240617	171800	481423370	2820	2820	2820	2820	0
230	20240617	171700	481423370	2820	2820	2820	2820	0
231	20240617	171600	481423370	2820	2820	2820	2820	0
232	20240617	171500	481423370	2820	2820	2820	2820	0
233	20240617	171400	481423370	2820	2820	2820	2820	0
234	20240617	171300	481423370	2820	2820	2820	2820	0
235	20240617	171200	481423370	2820	2820	2820	2820	0
236	20240617	171100	481423370	2820	2820	2820	2820	0
237	20240617	171000	481423370	2820	2820	2820	2820	0
238	20240617	170900	481423370	2820	2820	2820	2820	0
239	20240617	170800	481423370	2820	2820	2820	2820	0
240	20240617	170700	481423370	2820	2820	2820	2820	0
241	20240617	170600	481423370	2820	2820	2820	2820	0
242	20240617	170500	481423370	2820	2820	2820	2820	2996
243	20240617	170400	481423370	2820	2820	2820	2820	0
244	20240617	170300	481423370	2820	2820	2820	2820	0
245	20240617	170200	481423370	2820	2820	2820	2820	0
246	20240617	170100	481423370	2820	2820	2820	2820	0
247	20240617	170000	481423370	2820	2820	2820	2820	0
248	20240617	165900	481423370	2820	2820	2820	2820	0
249	20240617	165800	481423370	2820	2820	2820	2820	0
250	20240617	165700	481423370	2820	2820	2820	2820	0
251	20240617	165600	481423370	2820	2820	2820	2820	0
252	20240617	165500	481423370	2820	2820	2820	2820	0
253	20240617	165400	481423370	2820	2820	2820	2820	0
254	20240617	165300	481423370	2820	2820	2820	2820	0
255	20240617	165200	481423370	2820	2820	2820	2820	0
256	20240617	165100	481423370	2820	2820	2820	2820	0
257	20240617	165000	481423370	2820	2820	2820	2820	0
258	20240617	164900	481423370	2820	2820	2820	2820	0
259	20240617	164800	481423370	2820	2820	2820	2820	0
260	20240617	164700	481423370	2820	2820	2820	2820	0
261	20240617	164600	481423370	2820	2820	2820	2820	0
262	20240617	164500	481423370	2820	2820	2820	2820	0
263	20240617	164400	481423370	2820	2820	2820	2820	0
264	20240617	164300	481423370	2820	2820	2820	2820	0
265	20240617	164200	481423370	2820	2820	2820	2820	0
266	20240617	164100	481423370	2820	2820	2820	2820	0
267	20240617	164000	481423370	2820	2820	2820	2820	0
268	20240617	163900	481423370	2820	2820	2820	2820	0
269	20240617	163800	481423370	2820	2820	2820	2820	0
270	20240617	163700	481423370	2820	2820	2820	2820	0
271	20240617	163600	481423370	2820	2820	2820	2820	0
272	20240617	163500	481423370	2820	2820	2820	2820	2996
273	20240617	163400	481423370	2820	2820	2820	2820	0
274	20240617	163300	481423370	2820	2820	2820	2820	0
275	20240617	163200	481423370	2820	2820	2820	2820	0
276	20240617	163100	481423370	2820	2820	2820	2820	0
277	20240617	163000	481423370	2820	2820	2820	2820	0
278	20240617	162900	481423370	2820	2820	2820	2820	0
279	20240617	162800	481423370	2820	2820	2820	2820	0
280	20240617	162700	481423370	2820	2820	2820	2820	0
281	20240617	162600	481423370	2820	2820	2820	2820	0
282	20240617	162500	481423370	2820	2820	2820	2820	0
283	20240617	162400	481423370	2820	2820	2820	2820	0
284	20240617	162300	481423370	2820	2820	2820	2820	0
285	20240617	162200	481423370	2820	2820	2820	2820	0
286	20240617	162100	481423370	2820	2820	2820	2820	0
287	20240617	162000	481423370	2820	2820	2820	2820	0
288	20240617	161900	481423370	2820	2820	2820	2820	0
289	20240617	161800	481423370	2820	2820	2820	2820	0
290	20240617	161700	481423370	2820	2820	2820	2820	0
291	20240617	161600	481423370	2820	2820	2820	2820	0
292	20240617	161500	481423370	2820	2820	2820	2820	0
293	20240617	161400	481423370	2820	2820	2820	2820	0
294	20240617	161300	481423370	2820	2820	2820	2820	0
295	20240617	161200	481423370	2820	2820	2820	2820	0
296	20240617	161100	481423370	2820	2820	2820	2820	0
297	20240617	161000	481423370	2820	2820	2820	2820	0
298	20240617	160900	481423370	2820	2820	2820	2820	0
299	20240617	160800	481423370	2820	2820	2820	2820	0
300	20240617	160700	481423370	2820	2820	2820	2820	0
301	20240617	160600	481423370	2820	2820	2820	2820	0
302	20240617	160500	481423370	2820	2820	2820	2820	2996
303	20240617	160400	481423370	2820	2820	2820	2820	0
304	20240617	160300	481423370	2820	2820	2820	2820	0
305	20240617	160200	481423370	2820	2820	2820	2820	0
306	20240617	160100	481423370	2820	2820	2820	2820	0
307	20240617	160000	481423370	2820	2820	2820	2820	0
308	20240617	155900	481423370	2820	2820	2820	2820	0
309	20240617	155800	481423370	2820	2820	2820	2820	0
310	20240617	155700	481423370	2820	2820	2820	2820	0
311	20240617	155600	481423370	2820	2820	2820	2820	0
312	20240617	155500	481423370	2820	2820	2820	2820	0
313	20240617	155400	481423370	2820	2820	2820	2820	0
314	20240617	155300	481423370	2820	2820	2820	2820	0
315	20240617	155200	481423370	2820	2820	2820	2820	0
316	20240617	155100	481423370	2820	2820	2820	2820	0
317	20240617	155000	481423370	2820	2820	2820	2820	0
318	20240617	154900	481423370	2820	2820	2820	2820	0
319	20240617	154800	481423370	2820	2820	2820	2820	0
320	20240617	154700	481423370	2820	2820	2820	2820	0
321	20240617	154600	481423370	2820	2820	2820	2820	0
322	20240617	154500	481423370	2820	2820	2820	2820	0
323	20240617	154400	481423370	2820	2820	2820	2820	0
324	20240617	154300	481423370	2820	2820	2820	2820	0
325	20240617	154200	481423370	2820	2820	2820	2820	0
326	20240617	154100	481423370	2820	2820	2820	2820	0
327	20240617	154000	481423370	2820	2820	2820	2820	0
328	20240617	153900	481423370	2820	2820	2820	2820	0
329	20240617	153800	481423370	2820	2820	2820	2820	0
330	20240617	153700	481423370	2820	2820	2820	2820	0
331	20240617	153600	481423370	2820	2820	2820	2820	0
332	20240617	153500	481423370	2820	2820	2820	2820	2996
333	20240617	153400	481423370	2820	2820	2820	2820	0
334	20240617	153300	481423370	2820	2820	2820	2820	0
335	20240617	153200	481423370	2820	2820	2820	2820	0
336	20240617	153100	481423370	2820	2820	2820	2820	0
337	20240617	153000	481423370	2820	2820	2820	2820	2996
338	20240617	152900	472974650	2810	2810	2810	2810	0
339	20240617	152800	472974650	2810	2810	2810	2810	0
340	20240617	152700	472974650	2810	2810	2810	2810	0
341	20240617	152600	472974650	2810	2810	2810	2810	0
342	20240617	152500	472974650	2810	2810	2810	2810	0
343	20240617	152400	472974650	2810	2810	2810	2810	0
344	20240617	152300	472974650	2810	2810	2810	2810	0
345	20240617	152200	472974650	2810	2810	2810	2810	0
346	20240617	152100	472974650	2810	2810	2810	2810	0
347	20240617	152000	472974650	2810	2810	2810	2810	0
348	20240617	151900	472974650	2810	2810	2810	2810	50
349	20240617	151800	472834150	2810	2805	2810	2800	1685
350	20240617	151700	468105000	2800	2800	2800	2800	439
351	20240617	151600	466875800	2800	2800	2800	2785	2872
352	20240617	151500	458834410	2795	2790	2795	2785	2650
353	20240617	151400	451440075	2785	2785	2785	2785	0
354	20240617	151300	451440075	2785	2785	2785	2785	200
355	20240617	151200	450883075	2780	2780	2780	2780	0
356	20240617	151100	450883075	2780	2780	2780	2780	500
357	20240617	151000	449493075	2780	2780	2780	2780	0
358	20240617	150900	449493075	2780	2780	2780	2780	58
359	20240617	150800	449331835	2790	2790	2790	2790	293
360	20240617	150700	448514365	2795	2795	2795	2795	1
361	20240617	150600	448511570	2795	2795	2795	2795	0
362	20240617	150500	448511570	2795	2780	2795	2780	57
363	20240617	150400	448353095	2780	2785	2785	2780	177
364	20240617	150300	447860490	2780	2780	2780	2780	0
365	20240617	150200	447860490	2780	2780	2780	2780	100
366	20240617	150100	447582490	2780	2780	2780	2780	3
367	20240617	150000	447574150	2780	2780	2780	2780	0
368	20240617	145900	447574150	2780	2780	2780	2780	0
369	20240617	145800	447574150	2780	2780	2780	2780	1
370	20240617	145700	447571370	2780	2780	2780	2780	0
371	20240617	145600	447571370	2780	2795	2795	2780	163
372	20240617	145500	447117385	2795	2795	2795	2795	0
373	20240617	145400	447117385	2795	2795	2795	2795	500
374	20240617	145300	445719885	2795	2795	2795	2795	11
375	20240617	145200	445689140	2795	2795	2795	2795	0
376	20240617	145100	445689140	2795	2795	2795	2795	0
377	20240617	145000	445689140	2795	2790	2795	2790	750
378	20240617	144900	443594390	2785	2785	2785	2785	981
379	20240617	144800	440862305	2785	2785	2785	2785	14
380	20240617	144700	440823315	2785	2785	2785	2785	0
381	20240617	144600	440823315	2785	2785	2785	2785	100
382	20240617	144500	440544815	2785	2785	2785	2785	0
383	20240617	144400	440544815	2785	2785	2785	2785	0
384	20240617	144300	440544815	2785	2775	2785	2775	400
385	20240617	144200	439431855	2775	2775	2775	2775	192
386	20240617	144100	438899055	2775	2775	2775	2775	10
387	20240617	144000	438871305	2795	2795	2795	2795	0
388	20240617	143900	438871305	2795	2795	2795	2795	0
389	20240617	143800	438871305	2795	2795	2795	2795	0
390	20240617	143700	438871305	2795	2795	2795	2795	0
391	20240617	143600	438871305	2795	2795	2795	2795	0
392	20240617	143500	438871305	2795	2795	2795	2795	0
393	20240617	143400	438871305	2795	2795	2795	2795	0
394	20240617	143300	438871305	2795	2795	2795	2795	0
395	20240617	143200	438871305	2795	2795	2795	2795	0
396	20240617	143100	438871305	2795	2795	2795	2795	3
397	20240617	143000	438862920	2770	2780	2780	2770	4500
398	20240617	142900	426378240	2795	2795	2795	2795	0
399	20240617	142800	426378240	2795	2795	2795	2795	0
400	20240617	142700	426378240	2795	2795	2795	2795	0
401	20240617	142600	426378240	2795	2795	2795	2795	0
402	20240617	142500	426378240	2795	2795	2795	2795	80
403	20240617	142400	426154640	2795	2790	2795	2775	5007
404	20240617	142300	412225855	2795	2795	2795	2795	0
405	20240617	142200	412225855	2795	2795	2795	2795	7
406	20240617	142100	412206290	2790	2790	2790	2790	8
407	20240617	142000	412183970	2795	2790	2795	2790	91
408	20240617	141900	411929650	2790	2790	2790	2790	56
409	20240617	141800	411773410	2795	2795	2795	2795	19
410	20240617	141700	411720305	2795	2795	2795	2795	0
411	20240617	141600	411720305	2795	2795	2795	2795	0
412	20240617	141500	411720305	2795	2790	2795	2790	51
413	20240617	141400	411578010	2795	2795	2795	2795	0
414	20240617	141300	411578010	2795	2795	2795	2795	44
415	20240617	141200	411455030	2790	2790	2790	2790	20
416	20240617	141100	411399230	2790	2790	2790	2790	7
417	20240617	141000	411379700	2795	2795	2795	2795	0
418	20240617	140900	411379700	2795	2800	2800	2795	3
419	20240617	140800	411371310	2800	2800	2800	2800	7
420	20240617	140700	411351710	2805	2805	2805	2805	0
421	20240617	140600	411351710	2805	2805	2805	2805	0
422	20240617	140500	411351710	2805	2805	2805	2805	0
423	20240617	140400	411351710	2805	2805	2805	2805	0
424	20240617	140300	411351710	2805	2805	2805	2805	0
425	20240617	140200	411351710	2805	2805	2805	2805	215
426	20240617	140100	410748635	2790	2790	2790	2790	200
427	20240617	140000	410190635	2800	2800	2800	2800	194
428	20240617	135900	409647435	2805	2805	2805	2805	0
429	20240617	135800	409647435	2805	2805	2805	2805	0
430	20240617	135700	409647435	2805	2805	2805	2805	0
431	20240617	135600	409647435	2805	2805	2805	2805	0
432	20240617	135500	409647435	2805	2805	2805	2805	0
433	20240617	135400	409647435	2805	2805	2805	2805	0
434	20240617	135300	409647435	2805	2805	2805	2805	0
435	20240617	135200	409647435	2805	2790	2805	2790	6
436	20240617	135100	409630635	2805	2805	2805	2805	0
437	20240617	135000	409630635	2805	2805	2805	2805	0
438	20240617	134900	409630635	2805	2805	2805	2805	0
439	20240617	134800	409630635	2805	2805	2805	2805	0
440	20240617	134700	409630635	2805	2805	2805	2805	100
441	20240617	134600	409350135	2805	2805	2805	2805	14
442	20240617	134500	409310865	2805	2805	2805	2805	30
443	20240617	134400	409226715	2790	2790	2790	2790	900
444	20240617	134300	406715715	2805	2805	2805	2805	0
445	20240617	134200	406715715	2805	2805	2805	2805	0
446	20240617	134100	406715715	2805	2805	2805	2805	0
447	20240617	134000	406715715	2805	2805	2805	2805	0
448	20240617	133900	406715715	2805	2805	2805	2805	1
449	20240617	133800	406712910	2800	2800	2800	2780	4290
450	20240617	133700	394736925	2815	2815	2815	2815	0
451	20240617	133600	394736925	2815	2815	2815	2815	356
452	20240617	133500	393734785	2815	2815	2815	2815	0
453	20240617	133400	393734785	2815	2815	2815	2815	0
454	20240617	133300	393734785	2815	2800	2815	2795	492
455	20240617	133200	392359515	2795	2800	2800	2795	699
456	20240617	133100	390404520	2805	2805	2805	2805	0
457	20240617	133000	390404520	2805	2805	2805	2805	666
458	20240617	132900	388536390	2805	2810	2810	2805	87
459	20240617	132800	388292045	2820	2820	2820	2820	100
460	20240617	132700	388010045	2820	2820	2820	2820	5
461	20240617	132600	387995945	2825	2825	2825	2825	0
462	20240617	132500	387995945	2825	2825	2825	2825	0
463	20240617	132400	387995945	2825	2825	2825	2825	0
464	20240617	132300	387995945	2825	2825	2825	2825	0
465	20240617	132200	387995945	2825	2825	2825	2825	0
466	20240617	132100	387995945	2825	2825	2825	2825	3
467	20240617	132000	387987470	2825	2825	2825	2825	20
468	20240617	131900	387930970	2810	2820	2820	2810	418
469	20240617	131800	386752250	2820	2820	2820	2820	0
470	20240617	131700	386752250	2820	2820	2820	2820	44
471	20240617	131600	386628170	2820	2820	2820	2820	400
472	20240617	131500	385500170	2820	2820	2820	2820	500
473	20240617	131400	384090170	2820	2820	2820	2820	217
474	20240617	131300	383478230	2820	2820	2820	2820	0
475	20240617	131200	383478230	2820	2820	2820	2820	17
476	20240617	131100	383430290	2805	2805	2805	2805	8
477	20240617	131000	383407850	2805	2805	2805	2805	300
478	20240617	130900	382566350	2805	2820	2820	2805	823
479	20240617	130800	380257805	2820	2810	2820	2805	209
480	20240617	130700	379671315	2825	2815	2825	2810	978
481	20240617	130600	376921395	2830	2825	2830	2825	251
482	20240617	130500	376212315	2825	2825	2825	2825	200
483	20240617	130400	375647315	2825	2820	2825	2820	300
484	20240617	130300	374800330	2830	2830	2830	2830	1
485	20240617	130200	374797500	2795	2820	2820	2795	1000
486	20240617	130100	371994930	2820	2815	2835	2815	5716
487	20240617	130000	355825165	2800	2805	2815	2800	137
488	20240617	125900	355440865	2810	2805	2810	2805	1001
489	20240617	125800	352628600	2805	2805	2805	2805	301
490	20240617	125700	351784295	2805	2805	2805	2805	6
491	20240617	125600	351767465	2805	2805	2805	2800	854
492	20240617	125500	349375260	2805	2805	2805	2805	5
493	20240617	125400	349361235	2805	2805	2805	2805	0
494	20240617	125300	349361235	2805	2805	2805	2805	35
495	20240617	125200	349263060	2805	2805	2805	2805	34
496	20240617	125100	349167690	2805	2800	2805	2800	320
497	20240617	125000	348271165	2800	2795	2800	2790	89
498	20240617	124900	348022590	2800	2800	2800	2800	5
499	20240617	124800	348008590	2800	2795	2800	2795	4
500	20240617	124700	347997395	2800	2800	2800	2800	10
501	20240617	124600	347969395	2795	2795	2795	2795	0
502	20240617	124500	347969395	2795	2795	2795	2795	0
503	20240617	124400	347969395	2795	2795	2795	2795	704
504	20240617	124300	346001715	2795	2795	2795	2795	10
505	20240617	124200	345973765	2795	2795	2795	2795	0
506	20240617	124100	345973765	2795	2795	2795	2795	0
507	20240617	124000	345973765	2795	2795	2795	2795	20
508	20240617	123900	345917865	2795	2795	2795	2795	0
509	20240617	123800	345917865	2795	2795	2795	2795	1095
510	20240617	123700	342857340	2795	2795	2795	2795	82
511	20240617	123600	342628150	2795	2795	2795	2795	0
512	20240617	123500	342628150	2795	2795	2795	2795	0
513	20240617	123400	342628150	2795	2810	2810	2795	1504
514	20240617	123300	338405480	2805	2785	2840	2785	21153
515	20240617	123200	278885530	2785	2785	2785	2785	402
516	20240617	123100	277765960	2785	2785	2785	2785	0
517	20240617	123000	277765960	2785	2785	2785	2785	0
518	20240617	122900	277765960	2785	2785	2785	2785	201
519	20240617	122800	277206175	2785	2785	2785	2785	0
520	20240617	122700	277206175	2785	2785	2785	2785	0
521	20240617	122600	277206175	2785	2785	2785	2785	1
522	20240617	122500	277203390	2785	2785	2785	2785	805
523	20240617	122400	274961465	2785	2785	2785	2785	0
524	20240617	122300	274961465	2785	2785	2785	2785	0
525	20240617	122200	274961465	2785	2785	2785	2785	0
526	20240617	122100	274961465	2785	2785	2785	2785	0
527	20240617	122000	274961465	2785	2785	2785	2785	0
528	20240617	121900	274961465	2785	2785	2785	2785	0
529	20240617	121800	274961465	2785	2785	2785	2785	112
530	20240617	121700	274649545	2780	2780	2780	2780	0
531	20240617	121600	274649545	2780	2780	2780	2780	311
532	20240617	121500	273784965	2780	2780	2780	2780	0
533	20240617	121400	273784965	2780	2780	2780	2780	0
534	20240617	121300	273784965	2780	2780	2780	2780	222
535	20240617	121200	273167805	2780	2780	2780	2780	78
536	20240617	121100	272950965	2785	2785	2785	2785	0
537	20240617	121000	272950965	2785	2785	2785	2785	0
538	20240617	120900	272950965	2785	2785	2785	2785	0
539	20240617	120800	272950965	2785	2785	2785	2785	0
540	20240617	120700	272950965	2785	2785	2785	2785	0
541	20240617	120600	272950965	2785	2785	2785	2785	5
542	20240617	120500	272937040	2785	2785	2785	2785	351
543	20240617	120400	271959505	2770	2770	2770	2770	0
544	20240617	120300	271959505	2770	2770	2770	2770	0
545	20240617	120200	271959505	2770	2770	2770	2770	0
546	20240617	120100	271959505	2770	2770	2770	2770	735
547	20240617	120000	269923555	2770	2770	2770	2770	0
548	20240617	115900	269923555	2770	2770	2770	2770	150
549	20240617	115800	269508055	2770	2770	2770	2770	11
550	20240617	115700	269477585	2770	2770	2770	2770	100
551	20240617	115600	269200585	2790	2790	2790	2790	150
552	20240617	115500	268782085	2790	2790	2790	2790	81
553	20240617	115400	268556095	2795	2795	2795	2795	0
554	20240617	115300	268556095	2795	2775	2795	2775	500
555	20240617	115200	267164415	2770	2770	2770	2770	30
556	20240617	115100	267081315	2770	2770	2770	2770	5
557	20240617	115000	267067465	2770	2770	2770	2770	0
558	20240617	114900	267067465	2770	2775	2775	2770	36
559	20240617	114800	266967740	2775	2775	2775	2775	0
560	20240617	114700	266967740	2775	2775	2775	2775	0
561	20240617	114600	266967740	2775	2775	2775	2775	0
562	20240617	114500	266967740	2775	2775	2775	2775	0
563	20240617	114400	266967740	2775	2775	2775	2775	0
564	20240617	114300	266967740	2775	2775	2775	2775	15
565	20240617	114200	266926115	2775	2775	2775	2775	400
566	20240617	114100	265816115	2775	2775	2775	2775	2
567	20240617	114000	265810565	2770	2770	2770	2770	1117
568	20240617	113900	262716475	2775	2775	2775	2775	500
569	20240617	113800	261328975	2775	2775	2775	2775	2
570	20240617	113700	261323425	2775	2775	2775	2775	621
571	20240617	113600	259600150	2775	2775	2775	2775	0
572	20240617	113500	259600150	2775	2780	2780	2775	22
573	20240617	113400	259539090	2780	2780	2780	2780	100
574	20240617	113300	259261090	2780	2780	2780	2780	7
575	20240617	113200	259241630	2780	2780	2780	2780	0
576	20240617	113100	259241630	2780	2780	2780	2780	0
577	20240617	113000	259241630	2780	2780	2780	2780	0
578	20240617	112900	259241630	2780	2780	2780	2780	500
579	20240617	112800	257851630	2780	2780	2780	2780	0
580	20240617	112700	257851630	2780	2780	2780	2780	1
581	20240617	112600	257848850	2770	2770	2770	2770	0
582	20240617	112500	257848850	2770	2770	2770	2770	0
583	20240617	112400	257848850	2770	2770	2770	2770	0
584	20240617	112300	257848850	2770	2770	2770	2770	1000
585	20240617	112200	255078850	2775	2765	2775	2765	360
586	20240617	112100	254083440	2775	2775	2775	2775	1
587	20240617	112000	254080665	2780	2780	2780	2780	0
588	20240617	111900	254080665	2780	2780	2780	2780	0
589	20240617	111800	254080665	2780	2780	2780	2780	1
590	20240617	111700	254077885	2765	2765	2765	2760	3424
591	20240617	111600	244612025	2765	2775	2775	2760	5259
592	20240617	111500	230068745	2780	2780	2780	2780	226
593	20240617	111400	229440465	2785	2785	2785	2785	10
594	20240617	111300	229412615	2785	2785	2785	2785	0
595	20240617	111200	229412615	2785	2785	2785	2785	0
596	20240617	111100	229412615	2785	2785	2785	2775	58
597	20240617	111000	229251455	2775	2775	2775	2775	50
598	20240617	110900	229112705	2775	2775	2775	2775	0
599	20240617	110800	229112705	2775	2785	2785	2775	1433
600	20240617	110700	225129430	2790	2790	2790	2790	0
601	20240617	110600	225129430	2790	2790	2790	2790	594
602	20240617	110500	223472170	2795	2795	2795	2795	0
603	20240617	110400	223472170	2795	2800	2800	2795	2889
604	20240617	110300	215387830	2805	2805	2805	2805	400
605	20240617	110200	214265830	2800	2800	2800	2800	0
606	20240617	110100	214265830	2800	2800	2800	2800	0
607	20240617	110000	214265830	2800	2800	2800	2800	99
608	20240617	105900	213988630	2800	2805	2805	2800	160
609	20240617	105800	213539840	2805	2805	2805	2805	0
610	20240617	105700	213539840	2805	2805	2805	2805	376
611	20240617	105600	212485160	2810	2810	2810	2810	0
612	20240617	105500	212485160	2810	2810	2810	2810	200
613	20240617	105400	211923160	2810	2805	2810	2805	140
614	20240617	105300	211530220	2805	2805	2805	2805	392
615	20240617	105200	210430660	2805	2810	2810	2805	503
616	20240617	105100	209017245	2805	2810	2810	2805	432
617	20240617	105000	207805480	2810	2810	2810	2805	191
618	20240617	104900	207269710	2810	2820	2820	2810	517
619	20240617	104800	205816930	2805	2805	2805	2805	3
620	20240617	104700	205808515	2820	2820	2820	2820	220
621	20240617	104600	205188115	2820	2805	2820	2805	412
622	20240617	104500	204026635	2805	2805	2805	2805	336
623	20240617	104400	203084155	2805	2815	2815	2805	602
624	20240617	104300	201389545	2815	2805	2815	2805	987
625	20240617	104200	198616035	2820	2820	2820	2805	581
626	20240617	104100	196980620	2820	2810	2820	2810	5711
627	20240617	104000	180877460	2820	2805	2820	2795	5000
628	20240617	103900	166819050	2820	2815	2835	2805	6741
629	20240617	103800	147797890	2815	2770	2880	2770	35683
630	20240617	103700	47700440	2770	2770	2770	2770	3
631	20240617	103600	47692130	2770	2770	2770	2770	0
632	20240617	103500	47692130	2770	2770	2770	2770	0
633	20240617	103400	47692130	2770	2770	2770	2770	1
634	20240617	103300	47689360	2770	2770	2770	2770	69
635	20240617	103200	47498230	2775	2775	2775	2775	0
636	20240617	103100	47498230	2775	2775	2775	2775	0
637	20240617	103000	47498230	2775	2775	2775	2775	0
638	20240617	102900	47498230	2775	2775	2775	2775	0
639	20240617	102800	47498230	2775	2775	2775	2775	0
640	20240617	102700	47498230	2775	2775	2775	2775	1000
641	20240617	102600	44723230	2775	2775	2775	2775	245
642	20240617	102500	44043355	2770	2770	2770	2770	0
643	20240617	102400	44043355	2770	2770	2770	2770	0
644	20240617	102300	44043355	2770	2770	2770	2770	2
645	20240617	102200	44037815	2770	2770	2770	2770	0
646	20240617	102100	44037815	2770	2770	2770	2770	0
647	20240617	102000	44037815	2770	2770	2770	2770	0
648	20240617	101900	44037815	2770	2770	2770	2770	10
649	20240617	101800	44010115	2770	2770	2770	2770	250
650	20240617	101700	43317615	2765	2765	2765	2765	0
651	20240617	101600	43317615	2765	2765	2765	2765	10
652	20240617	101500	43289965	2770	2770	2770	2770	250
653	20240617	101400	42597465	2775	2775	2775	2775	0
654	20240617	101300	42597465	2775	2775	2775	2775	0
655	20240617	101200	42597465	2775	2775	2775	2775	0
656	20240617	101100	42597465	2775	2775	2775	2775	160
657	20240617	101000	42153465	2775	2770	2775	2770	440
658	20240617	100900	40933735	2770	2770	2770	2770	11
659	20240617	100800	40903265	2760	2760	2760	2760	384
660	20240617	100700	39843425	2770	2770	2770	2765	1615
661	20240617	100600	35374290	2770	2770	2770	2770	9
662	20240617	100500	35349360	2770	2770	2770	2770	16
663	20240617	100400	35305040	2770	2770	2770	2770	7
664	20240617	100300	35285650	2770	2770	2770	2770	305
665	20240617	100200	34440800	2770	2770	2770	2770	1
666	20240617	100100	34438030	2765	2765	2765	2765	0
667	20240617	100000	34438030	2765	2765	2765	2765	78
668	20240617	095900	34222360	2765	2765	2765	2765	100
669	20240617	095800	33945860	2765	2765	2765	2765	55
670	20240617	095700	33793785	2765	2765	2765	2765	8
671	20240617	095600	33771665	2770	2765	2770	2765	2002
672	20240617	095500	28226135	2770	2770	2770	2770	0
673	20240617	095400	28226135	2770	2770	2770	2770	11
674	20240617	095300	28195665	2770	2770	2770	2770	10
675	20240617	095200	28167965	2770	2770	2770	2770	1
676	20240617	095100	28165195	2760	2760	2760	2760	1
677	20240617	095000	28162435	2760	2760	2760	2760	0
678	20240617	094900	28162435	2760	2760	2760	2760	868
679	20240617	094800	25766755	2750	2750	2750	2750	0
680	20240617	094700	25766755	2750	2745	2750	2745	1095
681	20240617	094600	22756505	2750	2750	2750	2750	95
682	20240617	094500	22495255	2750	2750	2750	2750	0
683	20240617	094400	22495255	2750	2750	2750	2750	100
684	20240617	094300	22220255	2750	2750	2750	2750	0
685	20240617	094200	22220255	2750	2750	2750	2750	0
686	20240617	094100	22220255	2750	2750	2750	2750	0
687	20240617	094000	22220255	2750	2750	2750	2750	1011
688	20240617	093900	19440005	2755	2755	2755	2755	0
689	20240617	093800	19440005	2755	2755	2755	2755	0
690	20240617	093700	19440005	2755	2755	2755	2755	0
691	20240617	093600	19440005	2755	2755	2755	2755	0
692	20240617	093500	19440005	2755	2755	2755	2755	10
693	20240617	093400	19412455	2755	2755	2755	2755	0
694	20240617	093300	19412455	2755	2755	2755	2755	0
695	20240617	093200	19412455	2755	2755	2755	2755	0
696	20240617	093100	19412455	2755	2755	2755	2755	0
697	20240617	093000	19412455	2755	2755	2755	2755	178
698	20240617	092900	18922065	2755	2755	2755	2755	0
699	20240617	092800	18922065	2755	2755	2755	2755	0
700	20240617	092700	18922065	2755	2755	2755	2755	1
701	20240617	092600	18919310	2755	2755	2755	2755	1
702	20240617	092500	18916555	2760	2760	2760	2760	0
703	20240617	092400	18916555	2760	2760	2760	2760	181
704	20240617	092300	18416995	2760	2760	2760	2760	0
705	20240617	092200	18416995	2760	2760	2760	2760	100
706	20240617	092100	18140995	2765	2765	2765	2765	0
707	20240617	092000	18140995	2765	2750	2770	2750	1050
708	20240617	091900	15233420	2755	2755	2755	2755	473
709	20240617	091800	13930305	2770	2770	2770	2770	902
710	20240617	091700	11431765	2770	2770	2770	2770	3
711	20240617	091600	11423455	2750	2745	2750	2745	564
712	20240617	091500	9872760	2745	2745	2745	2745	300
713	20240617	091400	9049260	2745	2750	2750	2745	91
714	20240617	091300	8799455	2745	2745	2745	2745	0
715	20240617	091200	8799455	2745	2745	2745	2745	0
716	20240617	091100	8799455	2745	2745	2745	2745	3
717	20240617	091000	8791220	2745	2745	2745	2745	501
718	20240617	090900	7415975	2735	2735	2735	2735	0
719	20240617	090800	7415975	2735	2735	2735	2735	0
720	20240617	090700	7415975	2735	2735	2735	2735	0
721	20240617	090600	7415975	2735	2735	2735	2735	24
722	20240617	090500	7350335	2745	2750	2750	2745	138
723	20240617	090400	6971520	2750	2750	2750	2750	475
724	20240617	090300	5665270	2750	2775	2775	2750	1049
725	20240617	090200	2758045	2750	2775	2775	2750	5
726	20240617	090100	2744225	2775	2775	2775	2775	4
727	20240617	090000	2733125	2775	2775	2775	2750	985