KissMeData/391710/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	212300	447533915	2960	2960	2960	2960	3865
3	20240618	212200	447533915	2960	2960	2960	2960	0
4	20240618	212100	447533915	2960	2960	2960	2960	0
5	20240618	212000	447533915	2960	2960	2960	2960	0
6	20240618	211900	447533915	2960	2960	2960	2960	0
7	20240618	211800	447533915	2960	2960	2960	2960	0
8	20240618	211700	447533915	2960	2960	2960	2960	0
9	20240618	211600	447533915	2960	2960	2960	2960	0
10	20240618	211500	447533915	2960	2960	2960	2960	0
11	20240618	211400	447533915	2960	2960	2960	2960	0
12	20240618	211300	447533915	2960	2960	2960	2960	0
13	20240618	211200	447533915	2960	2960	2960	2960	0
14	20240618	211100	447533915	2960	2960	2960	2960	0
15	20240618	211000	447533915	2960	2960	2960	2960	0
16	20240618	210900	447533915	2960	2960	2960	2960	0
17	20240618	210800	447533915	2960	2960	2960	2960	0
18	20240618	210700	447533915	2960	2960	2960	2960	0
19	20240618	210600	447533915	2960	2960	2960	2960	0
20	20240618	210500	447533915	2960	2960	2960	2960	0
21	20240618	210400	447533915	2960	2960	2960	2960	0
22	20240618	210300	447533915	2960	2960	2960	2960	0
23	20240618	210200	447533915	2960	2960	2960	2960	0
24	20240618	210100	447533915	2960	2960	2960	2960	0
25	20240618	210000	447533915	2960	2960	2960	2960	0
26	20240618	205900	447533915	2960	2960	2960	2960	0
27	20240618	205800	447533915	2960	2960	2960	2960	0
28	20240618	205700	447533915	2960	2960	2960	2960	0
29	20240618	205600	447533915	2960	2960	2960	2960	0
30	20240618	205500	447533915	2960	2960	2960	2960	0
31	20240618	205400	447533915	2960	2960	2960	2960	0
32	20240618	205300	447533915	2960	2960	2960	2960	3865
33	20240618	205200	447533915	2960	2960	2960	2960	0
34	20240618	205100	447533915	2960	2960	2960	2960	0
35	20240618	205000	447533915	2960	2960	2960	2960	0
36	20240618	204900	447533915	2960	2960	2960	2960	0
37	20240618	204800	447533915	2960	2960	2960	2960	0
38	20240618	204700	447533915	2960	2960	2960	2960	0
39	20240618	204600	447533915	2960	2960	2960	2960	0
40	20240618	204500	447533915	2960	2960	2960	2960	0
41	20240618	204400	447533915	2960	2960	2960	2960	0
42	20240618	204300	447533915	2960	2960	2960	2960	0
43	20240618	204200	447533915	2960	2960	2960	2960	0
44	20240618	204100	447533915	2960	2960	2960	2960	0
45	20240618	204000	447533915	2960	2960	2960	2960	0
46	20240618	203900	447533915	2960	2960	2960	2960	0
47	20240618	203800	447533915	2960	2960	2960	2960	0
48	20240618	203700	447533915	2960	2960	2960	2960	0
49	20240618	203600	447533915	2960	2960	2960	2960	0
50	20240618	203500	447533915	2960	2960	2960	2960	0
51	20240618	203400	447533915	2960	2960	2960	2960	0
52	20240618	203300	447533915	2960	2960	2960	2960	0
53	20240618	203200	447533915	2960	2960	2960	2960	0
54	20240618	203100	447533915	2960	2960	2960	2960	0
55	20240618	203000	447533915	2960	2960	2960	2960	0
56	20240618	202900	447533915	2960	2960	2960	2960	0
57	20240618	202800	447533915	2960	2960	2960	2960	0
58	20240618	202700	447533915	2960	2960	2960	2960	0
59	20240618	202600	447533915	2960	2960	2960	2960	0
60	20240618	202500	447533915	2960	2960	2960	2960	0
61	20240618	202400	447533915	2960	2960	2960	2960	0
62	20240618	202300	447533915	2960	2960	2960	2960	3865
63	20240618	202200	447533915	2960	2960	2960	2960	0
64	20240618	202100	447533915	2960	2960	2960	2960	0
65	20240618	202000	447533915	2960	2960	2960	2960	0
66	20240618	201900	447533915	2960	2960	2960	2960	0
67	20240618	201800	447533915	2960	2960	2960	2960	0
68	20240618	201700	447533915	2960	2960	2960	2960	0
69	20240618	201600	447533915	2960	2960	2960	2960	0
70	20240618	201500	447533915	2960	2960	2960	2960	0
71	20240618	201400	447533915	2960	2960	2960	2960	0
72	20240618	201300	447533915	2960	2960	2960	2960	0
73	20240618	201200	447533915	2960	2960	2960	2960	0
74	20240618	201100	447533915	2960	2960	2960	2960	0
75	20240618	201000	447533915	2960	2960	2960	2960	0
76	20240618	200900	447533915	2960	2960	2960	2960	0
77	20240618	200800	447533915	2960	2960	2960	2960	0
78	20240618	200700	447533915	2960	2960	2960	2960	0
79	20240618	200600	447533915	2960	2960	2960	2960	0
80	20240618	200500	447533915	2960	2960	2960	2960	0
81	20240618	200400	447533915	2960	2960	2960	2960	0
82	20240618	200300	447533915	2960	2960	2960	2960	0
83	20240618	200200	447533915	2960	2960	2960	2960	0
84	20240618	200100	447533915	2960	2960	2960	2960	0
85	20240618	200000	447533915	2960	2960	2960	2960	0
86	20240618	195900	447533915	2960	2960	2960	2960	0
87	20240618	195800	447533915	2960	2960	2960	2960	0
88	20240618	195700	447533915	2960	2960	2960	2960	0
89	20240618	195600	447533915	2960	2960	2960	2960	0
90	20240618	195500	447533915	2960	2960	2960	2960	0
91	20240618	195400	447533915	2960	2960	2960	2960	0
92	20240618	195300	447533915	2960	2960	2960	2960	3865
93	20240618	195200	447533915	2960	2960	2960	2960	0
94	20240618	195100	447533915	2960	2960	2960	2960	0
95	20240618	195000	447533915	2960	2960	2960	2960	0
96	20240618	194900	447533915	2960	2960	2960	2960	0
97	20240618	194800	447533915	2960	2960	2960	2960	0
98	20240618	194700	447533915	2960	2960	2960	2960	0
99	20240618	194600	447533915	2960	2960	2960	2960	0
100	20240618	194500	447533915	2960	2960	2960	2960	0
101	20240618	194400	447533915	2960	2960	2960	2960	0
102	20240618	194300	447533915	2960	2960	2960	2960	0
103	20240618	194200	447533915	2960	2960	2960	2960	0
104	20240618	194100	447533915	2960	2960	2960	2960	0
105	20240618	194000	447533915	2960	2960	2960	2960	0
106	20240618	193900	447533915	2960	2960	2960	2960	0
107	20240618	193800	447533915	2960	2960	2960	2960	0
108	20240618	193700	447533915	2960	2960	2960	2960	0
109	20240618	193600	447533915	2960	2960	2960	2960	0
110	20240618	193500	447533915	2960	2960	2960	2960	0
111	20240618	193400	447533915	2960	2960	2960	2960	0
112	20240618	193300	447533915	2960	2960	2960	2960	0
113	20240618	193200	447533915	2960	2960	2960	2960	0
114	20240618	193100	447533915	2960	2960	2960	2960	0
115	20240618	193000	447533915	2960	2960	2960	2960	0
116	20240618	192900	447533915	2960	2960	2960	2960	0
117	20240618	192800	447533915	2960	2960	2960	2960	0
118	20240618	192700	447533915	2960	2960	2960	2960	0
119	20240618	192600	447533915	2960	2960	2960	2960	0
120	20240618	192500	447533915	2960	2960	2960	2960	0
121	20240618	192400	447533915	2960	2960	2960	2960	0
122	20240618	192300	447533915	2960	2960	2960	2960	3865
123	20240618	192200	447533915	2960	2960	2960	2960	0
124	20240618	192100	447533915	2960	2960	2960	2960	0
125	20240618	192000	447533915	2960	2960	2960	2960	0
126	20240618	191900	447533915	2960	2960	2960	2960	0
127	20240618	191800	447533915	2960	2960	2960	2960	0
128	20240618	191700	447533915	2960	2960	2960	2960	0
129	20240618	191600	447533915	2960	2960	2960	2960	0
130	20240618	191500	447533915	2960	2960	2960	2960	0
131	20240618	191400	447533915	2960	2960	2960	2960	0
132	20240618	191300	447533915	2960	2960	2960	2960	0
133	20240618	191200	447533915	2960	2960	2960	2960	0
134	20240618	191100	447533915	2960	2960	2960	2960	0
135	20240618	191000	447533915	2960	2960	2960	2960	0
136	20240618	190900	447533915	2960	2960	2960	2960	0
137	20240618	190800	447533915	2960	2960	2960	2960	0
138	20240618	190700	447533915	2960	2960	2960	2960	0
139	20240618	190600	447533915	2960	2960	2960	2960	0
140	20240618	190500	447533915	2960	2960	2960	2960	0
141	20240618	190400	447533915	2960	2960	2960	2960	0
142	20240618	190300	447533915	2960	2960	2960	2960	0
143	20240618	190200	447533915	2960	2960	2960	2960	0
144	20240618	190100	447533915	2960	2960	2960	2960	0
145	20240618	190000	447533915	2960	2960	2960	2960	0
146	20240618	185900	447533915	2960	2960	2960	2960	0
147	20240618	185800	447533915	2960	2960	2960	2960	0
148	20240618	185700	447533915	2960	2960	2960	2960	0
149	20240618	185600	447533915	2960	2960	2960	2960	0
150	20240618	185500	447533915	2960	2960	2960	2960	0
151	20240618	185400	447533915	2960	2960	2960	2960	0
152	20240618	185300	447533915	2960	2960	2960	2960	3865
153	20240618	185200	447533915	2960	2960	2960	2960	0
154	20240618	185100	447533915	2960	2960	2960	2960	0
155	20240618	185000	447533915	2960	2960	2960	2960	0
156	20240618	184900	447533915	2960	2960	2960	2960	0
157	20240618	184800	447533915	2960	2960	2960	2960	0
158	20240618	184700	447533915	2960	2960	2960	2960	0
159	20240618	184600	447533915	2960	2960	2960	2960	0
160	20240618	184500	447533915	2960	2960	2960	2960	0
161	20240618	184400	447533915	2960	2960	2960	2960	0
162	20240618	184300	447533915	2960	2960	2960	2960	0
163	20240618	184200	447533915	2960	2960	2960	2960	0
164	20240618	184100	447533915	2960	2960	2960	2960	0
165	20240618	184000	447533915	2960	2960	2960	2960	0
166	20240618	183900	447533915	2960	2960	2960	2960	0
167	20240618	183800	447533915	2960	2960	2960	2960	0
168	20240618	183700	447533915	2960	2960	2960	2960	0
169	20240618	183600	447533915	2960	2960	2960	2960	0
170	20240618	183500	447533915	2960	2960	2960	2960	0
171	20240618	183400	447533915	2960	2960	2960	2960	0
172	20240618	183300	447533915	2960	2960	2960	2960	0
173	20240618	183200	447533915	2960	2960	2960	2960	0
174	20240618	183100	447533915	2960	2960	2960	2960	0
175	20240618	183000	447533915	2960	2960	2960	2960	0
176	20240618	182900	447533915	2960	2960	2960	2960	0
177	20240618	182800	447533915	2960	2960	2960	2960	0
178	20240618	182700	447533915	2960	2960	2960	2960	0
179	20240618	182600	447533915	2960	2960	2960	2960	0
180	20240618	182500	447533915	2960	2960	2960	2960	0
181	20240618	182400	447533915	2960	2960	2960	2960	0
182	20240618	182300	447533915	2960	2960	2960	2960	3865
183	20240618	182200	447533915	2960	2960	2960	2960	0
184	20240618	182100	447533915	2960	2960	2960	2960	0
185	20240618	182000	447533915	2960	2960	2960	2960	0
186	20240618	181900	447533915	2960	2960	2960	2960	0
187	20240618	181800	447533915	2960	2960	2960	2960	0
188	20240618	181700	447533915	2960	2960	2960	2960	0
189	20240618	181600	447533915	2960	2960	2960	2960	0
190	20240618	181500	447533915	2960	2960	2960	2960	0
191	20240618	181400	447533915	2960	2960	2960	2960	0
192	20240618	181300	447533915	2960	2960	2960	2960	0
193	20240618	181200	447533915	2960	2960	2960	2960	0
194	20240618	181100	447533915	2960	2960	2960	2960	0
195	20240618	181000	447533915	2960	2960	2960	2960	0
196	20240618	180900	447533915	2960	2960	2960	2960	0
197	20240618	180800	447533915	2960	2960	2960	2960	0
198	20240618	180700	447533915	2960	2960	2960	2960	0
199	20240618	180600	447533915	2960	2960	2960	2960	0
200	20240618	180500	447533915	2960	2960	2960	2960	0
201	20240618	180400	447533915	2960	2960	2960	2960	0
202	20240618	180300	447533915	2960	2960	2960	2960	0
203	20240618	180200	447533915	2960	2960	2960	2960	0
204	20240618	180100	447533915	2960	2960	2960	2960	0
205	20240618	180000	447533915	2960	2960	2960	2960	0
206	20240618	175900	447533915	2960	2960	2960	2960	0
207	20240618	175800	447533915	2960	2960	2960	2960	0
208	20240618	175700	447533915	2960	2960	2960	2960	0
209	20240618	175600	447533915	2960	2960	2960	2960	0
210	20240618	175500	447533915	2960	2960	2960	2960	0
211	20240618	175400	447533915	2960	2960	2960	2960	0
212	20240618	175300	447533915	2960	2960	2960	2960	3865
213	20240618	175200	447533915	2960	2960	2960	2960	0
214	20240618	175100	447533915	2960	2960	2960	2960	0
215	20240618	175000	447533915	2960	2960	2960	2960	0
216	20240618	174900	447533915	2960	2960	2960	2960	0
217	20240618	174800	447533915	2960	2960	2960	2960	0
218	20240618	174700	447533915	2960	2960	2960	2960	0
219	20240618	174600	447533915	2960	2960	2960	2960	0
220	20240618	174500	447533915	2960	2960	2960	2960	0
221	20240618	174400	447533915	2960	2960	2960	2960	0
222	20240618	174300	447533915	2960	2960	2960	2960	0
223	20240618	174200	447533915	2960	2960	2960	2960	0
224	20240618	174100	447533915	2960	2960	2960	2960	0
225	20240618	174000	447533915	2960	2960	2960	2960	0
226	20240618	173900	447533915	2960	2960	2960	2960	0
227	20240618	173800	447533915	2960	2960	2960	2960	0
228	20240618	173700	447533915	2960	2960	2960	2960	0
229	20240618	173600	447533915	2960	2960	2960	2960	0
230	20240618	173500	447533915	2960	2960	2960	2960	0
231	20240618	173400	447533915	2960	2960	2960	2960	0
232	20240618	173300	447533915	2960	2960	2960	2960	0
233	20240618	173200	447533915	2960	2960	2960	2960	0
234	20240618	173100	447533915	2960	2960	2960	2960	0
235	20240618	173000	447533915	2960	2960	2960	2960	0
236	20240618	172900	447533915	2960	2960	2960	2960	0
237	20240618	172800	447533915	2960	2960	2960	2960	0
238	20240618	172700	447533915	2960	2960	2960	2960	0
239	20240618	172600	447533915	2960	2960	2960	2960	0
240	20240618	172500	447533915	2960	2960	2960	2960	0
241	20240618	172400	447533915	2960	2960	2960	2960	0
242	20240618	172300	447533915	2960	2960	2960	2960	3865
243	20240618	172200	447533915	2960	2960	2960	2960	0
244	20240618	172100	447533915	2960	2960	2960	2960	0
245	20240618	172000	447533915	2960	2960	2960	2960	0
246	20240618	171900	447533915	2960	2960	2960	2960	0
247	20240618	171800	447533915	2960	2960	2960	2960	0
248	20240618	171700	447533915	2960	2960	2960	2960	0
249	20240618	171600	447533915	2960	2960	2960	2960	0
250	20240618	171500	447533915	2960	2960	2960	2960	0
251	20240618	171400	447533915	2960	2960	2960	2960	0
252	20240618	171300	447533915	2960	2960	2960	2960	0
253	20240618	171200	447533915	2960	2960	2960	2960	0
254	20240618	171100	447533915	2960	2960	2960	2960	0
255	20240618	171000	447533915	2960	2960	2960	2960	0
256	20240618	170900	447533915	2960	2960	2960	2960	0
257	20240618	170800	447533915	2960	2960	2960	2960	0
258	20240618	170700	447533915	2960	2960	2960	2960	0
259	20240618	170600	447533915	2960	2960	2960	2960	0
260	20240618	170500	447533915	2960	2960	2960	2960	0
261	20240618	170400	447533915	2960	2960	2960	2960	0
262	20240618	170300	447533915	2960	2960	2960	2960	0
263	20240618	170200	447533915	2960	2960	2960	2960	0
264	20240618	170100	447533915	2960	2960	2960	2960	0
265	20240618	170000	447533915	2960	2960	2960	2960	0
266	20240618	165900	447533915	2960	2960	2960	2960	0
267	20240618	165800	447533915	2960	2960	2960	2960	0
268	20240618	165700	447533915	2960	2960	2960	2960	0
269	20240618	165600	447533915	2960	2960	2960	2960	0
270	20240618	165500	447533915	2960	2960	2960	2960	0
271	20240618	165400	447533915	2960	2960	2960	2960	0
272	20240618	165300	447533915	2960	2960	2960	2960	3865
273	20240618	165200	447533915	2960	2960	2960	2960	0
274	20240618	165100	447533915	2960	2960	2960	2960	0
275	20240618	165000	447533915	2960	2960	2960	2960	0
276	20240618	164900	447533915	2960	2960	2960	2960	0
277	20240618	164800	447533915	2960	2960	2960	2960	0
278	20240618	164700	447533915	2960	2960	2960	2960	0
279	20240618	164600	447533915	2960	2960	2960	2960	0
280	20240618	164500	447533915	2960	2960	2960	2960	0
281	20240618	164400	447533915	2960	2960	2960	2960	0
282	20240618	164300	447533915	2960	2960	2960	2960	0
283	20240618	164200	447533915	2960	2960	2960	2960	0
284	20240618	164100	447533915	2960	2960	2960	2960	0
285	20240618	164000	447533915	2960	2960	2960	2960	0
286	20240618	163900	447533915	2960	2960	2960	2960	0
287	20240618	163800	447533915	2960	2960	2960	2960	0
288	20240618	163700	447533915	2960	2960	2960	2960	0
289	20240618	163600	447533915	2960	2960	2960	2960	0
290	20240618	163500	447533915	2960	2960	2960	2960	0
291	20240618	163400	447533915	2960	2960	2960	2960	0
292	20240618	163300	447533915	2960	2960	2960	2960	0
293	20240618	163200	447533915	2960	2960	2960	2960	0
294	20240618	163100	447533915	2960	2960	2960	2960	0
295	20240618	163000	447533915	2960	2960	2960	2960	0
296	20240618	162900	447533915	2960	2960	2960	2960	0
297	20240618	162800	447533915	2960	2960	2960	2960	0
298	20240618	162700	447533915	2960	2960	2960	2960	0
299	20240618	162600	447533915	2960	2960	2960	2960	0
300	20240618	162500	447533915	2960	2960	2960	2960	0
301	20240618	162400	447533915	2960	2960	2960	2960	0
302	20240618	162300	447533915	2960	2960	2960	2960	3865
303	20240618	162200	447533915	2960	2960	2960	2960	0
304	20240618	162100	447533915	2960	2960	2960	2960	0
305	20240618	162000	447533915	2960	2960	2960	2960	0
306	20240618	161900	447533915	2960	2960	2960	2960	0
307	20240618	161800	447533915	2960	2960	2960	2960	0
308	20240618	161700	447533915	2960	2960	2960	2960	0
309	20240618	161600	447533915	2960	2960	2960	2960	0
310	20240618	161500	447533915	2960	2960	2960	2960	0
311	20240618	161400	447533915	2960	2960	2960	2960	0
312	20240618	161300	447533915	2960	2960	2960	2960	0
313	20240618	161200	447533915	2960	2960	2960	2960	0
314	20240618	161100	447533915	2960	2960	2960	2960	0
315	20240618	161000	447533915	2960	2960	2960	2960	0
316	20240618	160900	447533915	2960	2960	2960	2960	0
317	20240618	160800	447533915	2960	2960	2960	2960	0
318	20240618	160700	447533915	2960	2960	2960	2960	0
319	20240618	160600	447533915	2960	2960	2960	2960	0
320	20240618	160500	447533915	2960	2960	2960	2960	0
321	20240618	160400	447533915	2960	2960	2960	2960	0
322	20240618	160300	447533915	2960	2960	2960	2960	0
323	20240618	160200	447533915	2960	2960	2960	2960	0
324	20240618	160100	447533915	2960	2960	2960	2960	0
325	20240618	160000	447533915	2960	2960	2960	2960	0
326	20240618	155900	447533915	2960	2960	2960	2960	0
327	20240618	155800	447533915	2960	2960	2960	2960	0
328	20240618	155700	447533915	2960	2960	2960	2960	0
329	20240618	155600	447533915	2960	2960	2960	2960	0
330	20240618	155500	447533915	2960	2960	2960	2960	0
331	20240618	155400	447533915	2960	2960	2960	2960	0
332	20240618	155300	447533915	2960	2960	2960	2960	3865
333	20240618	155200	447533915	2960	2960	2960	2960	0
334	20240618	155100	447533915	2960	2960	2960	2960	0
335	20240618	155000	447533915	2960	2960	2960	2960	0
336	20240618	154900	447533915	2960	2960	2960	2960	0
337	20240618	154800	447533915	2960	2960	2960	2960	0
338	20240618	154700	447533915	2960	2960	2960	2960	0
339	20240618	154600	447533915	2960	2960	2960	2960	0
340	20240618	154500	447533915	2960	2960	2960	2960	0
341	20240618	154400	447533915	2960	2960	2960	2960	0
342	20240618	154300	447533915	2960	2960	2960	2960	0
343	20240618	154200	447533915	2960	2960	2960	2960	0
344	20240618	154100	447533915	2960	2960	2960	2960	0
345	20240618	154000	447533915	2960	2960	2960	2960	0
346	20240618	153900	447533915	2960	2960	2960	2960	0
347	20240618	153800	447533915	2960	2960	2960	2960	0
348	20240618	153700	447533915	2960	2960	2960	2960	0
349	20240618	153600	447533915	2960	2960	2960	2960	0
350	20240618	153500	447533915	2960	2960	2960	2960	0
351	20240618	153400	447533915	2960	2960	2960	2960	0
352	20240618	153300	447533915	2960	2960	2960	2960	0
353	20240618	153200	447533915	2960	2960	2960	2960	0
354	20240618	153100	447533915	2960	2960	2960	2960	0
355	20240618	153000	447533915	2960	2960	2960	2960	3865
356	20240618	152900	436093515	2955	2955	2955	2955	0
357	20240618	152800	436093515	2955	2955	2955	2955	0
358	20240618	152700	436093515	2955	2955	2955	2955	0
359	20240618	152600	436093515	2955	2955	2955	2955	0
360	20240618	152500	436093515	2955	2955	2955	2955	0
361	20240618	152400	436093515	2955	2955	2955	2955	0
362	20240618	152300	436093515	2955	2955	2955	2955	0
363	20240618	152200	436093515	2955	2955	2955	2955	0
364	20240618	152100	436093515	2955	2955	2955	2955	0
365	20240618	152000	436093515	2955	2955	2955	2955	0
366	20240618	151900	436093515	2955	2960	2965	2955	3454
367	20240618	151800	425879350	2965	2965	2965	2965	103
368	20240618	151700	425573955	2965	2960	2965	2960	3
369	20240618	151600	425565065	2965	2960	2965	2960	701
370	20240618	151500	423489745	2965	2965	2965	2965	0
371	20240618	151400	423489745	2965	2960	2965	2960	703
372	20240618	151300	421408860	2960	2955	2960	2955	216
373	20240618	151200	420770560	2960	2955	2960	2955	101
374	20240618	151100	420472100	2960	2960	2960	2960	10
375	20240618	151000	420442500	2960	2955	2960	2955	330
376	20240618	150900	419467345	2960	2960	2960	2955	263
377	20240618	150800	418689865	2960	2960	2960	2960	829
378	20240618	150700	416236025	2960	2955	2960	2955	70
379	20240618	150600	416029125	2960	2955	2960	2955	276
380	20240618	150500	415213530	2960	2960	2960	2960	0
381	20240618	150400	415213530	2960	2960	2960	2960	0
382	20240618	150300	415213530	2960	2955	2960	2955	1172
383	20240618	150200	411750265	2960	2955	2960	2955	410
384	20240618	150100	410538710	2955	2955	2960	2955	263
385	20240618	150000	409761520	2955	2955	2955	2955	0
386	20240618	145900	409761520	2955	2955	2955	2955	107
387	20240618	145800	409445335	2955	2955	2955	2955	245
388	20240618	145700	408721360	2960	2960	2960	2960	156
389	20240618	145600	408259600	2965	2960	2965	2960	86
390	20240618	145500	408005035	2960	2960	2960	2960	106
391	20240618	145400	407691275	2960	2960	2960	2955	1023
392	20240618	145300	404666070	2955	2960	2960	2955	1004
393	20240618	145200	401696710	2965	2965	2965	2965	0
394	20240618	145100	401696710	2965	2965	2965	2965	111
395	20240618	145000	401367595	2970	2970	2970	2970	1
396	20240618	144900	401364625	2965	2965	2965	2965	1
397	20240618	144800	401361660	2970	2970	2970	2970	0
398	20240618	144700	401361660	2970	2970	2970	2970	0
399	20240618	144600	401361660	2970	2970	2970	2970	3
400	20240618	144500	401352750	2970	2970	2970	2970	523
401	20240618	144400	399799440	2970	2970	2970	2970	0
402	20240618	144300	399799440	2970	2970	2970	2970	220
403	20240618	144200	399146040	2970	2970	2970	2970	0
404	20240618	144100	399146040	2970	2970	2970	2970	0
405	20240618	144000	399146040	2970	2970	2970	2970	0
406	20240618	143900	399146040	2970	2970	2970	2970	0
407	20240618	143800	399146040	2970	2970	2970	2970	0
408	20240618	143700	399146040	2970	2955	2970	2955	1001
409	20240618	143600	396188070	2970	2970	2970	2970	1
410	20240618	143500	396185100	2955	2965	2965	2955	2974
411	20240618	143400	387384140	2965	2965	2965	2965	0
412	20240618	143300	387384140	2965	2965	2965	2965	212
413	20240618	143200	386755560	2970	2970	2970	2970	0
414	20240618	143100	386755560	2970	2970	2970	2970	155
415	20240618	143000	386295210	2970	2970	2970	2970	0
416	20240618	142900	386295210	2970	2970	2970	2970	33
417	20240618	142800	386197200	2975	2975	2975	2975	0
418	20240618	142700	386197200	2975	2975	2975	2975	0
419	20240618	142600	386197200	2975	2975	2975	2975	0
420	20240618	142500	386197200	2975	2975	2975	2975	0
421	20240618	142400	386197200	2975	2975	2975	2975	0
422	20240618	142300	386197200	2975	2975	2975	2975	10
423	20240618	142200	386167450	2975	2975	2975	2975	0
424	20240618	142100	386167450	2975	2975	2975	2975	0
425	20240618	142000	386167450	2975	2975	2975	2975	43
426	20240618	141900	386039525	2975	2970	2975	2970	2
427	20240618	141800	386033580	2970	2970	2970	2970	100
428	20240618	141700	385736580	2975	2970	2975	2970	439
429	20240618	141600	384430720	2975	2975	2975	2975	0
430	20240618	141500	384430720	2975	2970	2975	2970	329
431	20240618	141400	383453585	2970	2970	2970	2970	0
432	20240618	141300	383453585	2970	2970	2970	2970	0
433	20240618	141200	383453585	2970	2960	2970	2960	3318
434	20240618	141100	373624795	2960	2965	2965	2960	1532
435	20240618	141000	369089075	2965	2965	2965	2965	100
436	20240618	140900	368792575	2960	2960	2960	2960	0
437	20240618	140800	368792575	2960	2960	2960	2960	29
438	20240618	140700	368706735	2965	2960	2965	2960	351
439	20240618	140600	367667770	2965	2965	2965	2965	0
440	20240618	140500	367667770	2965	2965	2965	2965	1
441	20240618	140400	367664805	2955	2955	2955	2955	0
442	20240618	140300	367664805	2955	2960	2960	2955	678
443	20240618	140200	365661190	2965	2960	2965	2960	347
444	20240618	140100	364634065	2955	2955	2955	2955	594
445	20240618	140000	362878795	2965	2965	2965	2965	0
446	20240618	135900	362878795	2965	2965	2965	2965	1
447	20240618	135800	362875830	2960	2960	2960	2960	0
448	20240618	135700	362875830	2960	2965	2965	2960	35
449	20240618	135600	362772060	2955	2955	2955	2955	0
450	20240618	135500	362772060	2955	2955	2955	2955	12
451	20240618	135400	362736600	2955	2955	2955	2955	0
452	20240618	135300	362736600	2955	2960	2960	2955	130
453	20240618	135200	362351950	2960	2960	2960	2960	2679
454	20240618	135100	354422110	2965	2965	2965	2965	110
455	20240618	135000	354095960	2965	2965	2965	2965	1
456	20240618	134900	354092995	2965	2965	2965	2965	70
457	20240618	134800	353885445	2965	2965	2965	2965	30
458	20240618	134700	353796495	2965	2965	2965	2965	50
459	20240618	134600	353648245	2965	2970	2970	2960	837
460	20240618	134500	351167310	2970	2970	2970	2970	37
461	20240618	134400	351057420	2970	2970	2970	2970	20
462	20240618	134300	350998020	2970	2970	2970	2970	0
463	20240618	134200	350998020	2970	2970	2970	2970	0
464	20240618	134100	350998020	2970	2965	2970	2965	216
465	20240618	134000	350356560	2965	2965	2965	2965	0
466	20240618	133900	350356560	2965	2965	2965	2965	0
467	20240618	133800	350356560	2965	2965	2965	2965	75
468	20240618	133700	350134185	2965	2965	2965	2965	0
469	20240618	133600	350134185	2965	2965	2965	2965	76
470	20240618	133500	349908845	2965	2965	2965	2965	26
471	20240618	133400	349831755	2965	2965	2965	2965	2
472	20240618	133300	349825825	2965	2965	2965	2965	33
473	20240618	133200	349727980	2965	2965	2965	2965	800
474	20240618	133100	347355980	2965	2965	2965	2965	10
475	20240618	133000	347326330	2960	2960	2960	2960	12
476	20240618	132900	347290810	2965	2965	2965	2965	22
477	20240618	132800	347225580	2965	2965	2965	2965	100
478	20240618	132700	346929080	2965	2965	2965	2965	10
479	20240618	132600	346899430	2965	2965	2965	2965	11
480	20240618	132500	346866815	2965	2965	2965	2965	20
481	20240618	132400	346807515	2965	2965	2965	2965	0
482	20240618	132300	346807515	2965	2965	2965	2965	45
483	20240618	132200	346674090	2965	2965	2965	2965	1
484	20240618	132100	346671125	2960	2960	2960	2960	38
485	20240618	132000	346558645	2965	2965	2965	2965	50
486	20240618	131900	346410395	2965	2965	2965	2965	1
487	20240618	131800	346407430	2965	2960	2965	2960	86
488	20240618	131700	346152865	2960	2955	2965	2955	46
489	20240618	131600	346016725	2960	2960	2960	2960	2
490	20240618	131500	346010805	2955	2955	2955	2955	0
491	20240618	131400	346010805	2955	2955	2955	2955	0
492	20240618	131300	346010805	2955	2955	2955	2955	0
493	20240618	131200	346010805	2955	2955	2955	2955	0
494	20240618	131100	346010805	2955	2955	2955	2955	0
495	20240618	131000	346010805	2955	2955	2955	2955	0
496	20240618	130900	346010805	2955	2960	2960	2955	18
497	20240618	130800	345957610	2955	2955	2955	2955	0
498	20240618	130700	345957610	2955	2955	2955	2955	0
499	20240618	130600	345957610	2955	2955	2955	2955	560
500	20240618	130500	344302810	2955	2960	2960	2955	2018
501	20240618	130400	338339600	2960	2970	2970	2960	205
502	20240618	130300	337730775	2970	2965	2970	2965	729
503	20240618	130200	335569285	2955	2955	2955	2955	36
504	20240618	130100	335462905	2965	2965	2965	2965	0
505	20240618	130000	335462905	2965	2955	2965	2955	1100
506	20240618	125900	332211405	2955	2955	2955	2955	1
507	20240618	125800	332208450	2955	2960	2960	2955	335
508	20240618	125700	331216945	2965	2955	2965	2955	1352
509	20240618	125600	327221625	2955	2960	2960	2955	488
510	20240618	125500	325777230	2965	2965	2965	2965	26
511	20240618	125400	325700140	2965	2965	2965	2965	1
512	20240618	125300	325697175	2960	2960	2960	2960	0
513	20240618	125200	325697175	2960	2960	2960	2960	318
514	20240618	125100	324755895	2965	2965	2965	2965	515
515	20240618	125000	323228920	2965	2965	2965	2965	295
516	20240618	124900	322354245	2955	2960	2960	2955	6586
517	20240618	124800	302884475	2960	2960	2960	2960	160
518	20240618	124700	302410875	2960	2960	2960	2960	5
519	20240618	124600	302396075	2965	2965	2965	2965	0
520	20240618	124500	302396075	2965	2965	2965	2965	81
521	20240618	124400	302155910	2970	2965	2970	2965	302
522	20240618	124300	301258980	2970	2970	2970	2970	0
523	20240618	124200	301258980	2970	2970	2970	2970	130
524	20240618	124100	300872880	2960	2960	2960	2960	0
525	20240618	124000	300872880	2960	2960	2960	2960	248
526	20240618	123900	300138800	2960	2960	2960	2960	0
527	20240618	123800	300138800	2960	2960	2960	2960	0
528	20240618	123700	300138800	2960	2965	2965	2960	419
529	20240618	123600	298896900	2965	2965	2965	2965	865
530	20240618	123500	296332175	2965	2965	2965	2965	0
531	20240618	123400	296332175	2965	2965	2965	2965	0
532	20240618	123300	296332175	2965	2965	2965	2965	1000
533	20240618	123200	293367175	2970	2970	2970	2970	21
534	20240618	123100	293304805	2965	2965	2965	2965	1
535	20240618	123000	293301840	2965	2965	2965	2965	0
536	20240618	122900	293301840	2965	2965	2965	2965	9
537	20240618	122800	293275155	2965	2970	2970	2965	70
538	20240618	122700	293067585	2970	2970	2970	2970	354
539	20240618	122600	292016205	2970	2965	2970	2965	16
540	20240618	122500	291968690	2970	2970	2970	2970	200
541	20240618	122400	291374690	2965	2965	2965	2965	22
542	20240618	122300	291309460	2965	2965	2965	2965	4
543	20240618	122200	291297600	2965	2965	2965	2965	0
544	20240618	122100	291297600	2965	2965	2965	2965	0
545	20240618	122000	291297600	2965	2965	2965	2965	1
546	20240618	121900	291294635	2965	2965	2965	2965	117
547	20240618	121800	290947730	2965	2965	2965	2965	73
548	20240618	121700	290731285	2965	2960	2965	2960	245
549	20240618	121600	290006055	2960	2965	2965	2960	142
550	20240618	121500	289585630	2965	2965	2965	2965	1
551	20240618	121400	289582665	2965	2965	2965	2965	378
552	20240618	121300	288461895	2970	2970	2970	2970	67
553	20240618	121200	288262905	2970	2970	2970	2970	0
554	20240618	121100	288262905	2970	2970	2970	2970	0
555	20240618	121000	288262905	2970	2970	2970	2970	20
556	20240618	120900	288203505	2970	2970	2970	2970	0
557	20240618	120800	288203505	2970	2970	2970	2970	215
558	20240618	120700	287564955	2970	2970	2970	2970	31
559	20240618	120600	287472885	2970	2970	2970	2970	200
560	20240618	120500	286878885	2970	2970	2970	2970	0
561	20240618	120400	286878885	2970	2970	2970	2970	1
562	20240618	120300	286875915	2970	2965	2970	2960	1407
563	20240618	120200	282710405	2965	2965	2965	2965	1
564	20240618	120100	282707440	2965	2965	2965	2965	200
565	20240618	120000	282114440	2965	2965	2965	2965	0
566	20240618	115900	282114440	2965	2965	2965	2965	0
567	20240618	115800	282114440	2965	2965	2965	2965	0
568	20240618	115700	282114440	2965	2965	2965	2965	90
569	20240618	115600	281847590	2965	2965	2965	2965	293
570	20240618	115500	280978845	2965	2965	2965	2965	0
571	20240618	115400	280978845	2965	2965	2965	2965	0
572	20240618	115300	280978845	2965	2965	2965	2965	250
573	20240618	115200	280237595	2965	2965	2965	2965	97
574	20240618	115100	279949990	2965	2965	2965	2965	3
575	20240618	115000	279941095	2965	2970	2970	2965	303
576	20240618	114900	279042695	2965	2965	2965	2965	0
577	20240618	114800	279042695	2965	2965	2965	2965	95
578	20240618	114700	278761020	2960	2960	2960	2960	0
579	20240618	114600	278761020	2960	2960	2960	2960	0
580	20240618	114500	278761020	2960	2965	2965	2960	2978
581	20240618	114400	269945635	2965	2970	2970	2965	699
582	20240618	114300	267873095	2965	2965	2970	2965	1250
583	20240618	114200	264166840	2965	2970	2970	2965	950
584	20240618	114100	261350065	2965	2965	2965	2965	300
585	20240618	114000	260460565	2965	2965	2965	2965	230
586	20240618	113900	259778615	2965	2960	2965	2960	101
587	20240618	113800	259479650	2960	2970	2970	2960	7001
588	20240618	113700	238722600	2980	2980	2980	2980	2
589	20240618	113600	238716640	2980	2980	2980	2980	0
590	20240618	113500	238716640	2980	2980	2980	2980	0
591	20240618	113400	238716640	2980	2970	2980	2970	2186
592	20240618	113300	232224210	2970	2975	2975	2970	692
593	20240618	113200	230168940	2980	2980	2980	2980	1
594	20240618	113100	230165960	2980	2980	2980	2980	1
595	20240618	113000	230162980	2970	2970	2970	2970	0
596	20240618	112900	230162980	2970	2970	2970	2970	433
597	20240618	112800	228876970	2970	2970	2970	2970	0
598	20240618	112700	228876970	2970	2985	2985	2970	1194
599	20240618	112600	225324920	2985	2985	2985	2985	0
600	20240618	112500	225324920	2985	2985	2985	2985	2
601	20240618	112400	225318950	2975	2975	2975	2975	0
602	20240618	112300	225318950	2975	2975	2975	2975	4
603	20240618	112200	225307050	2980	2980	2980	2980	0
604	20240618	112100	225307050	2980	2980	2980	2980	115
605	20240618	112000	224964350	2985	2985	2985	2985	1
606	20240618	111900	224961365	2985	2985	2985	2985	0
607	20240618	111800	224961365	2985	2985	2985	2985	0
608	20240618	111700	224961365	2985	2985	2985	2985	1
609	20240618	111600	224958380	2980	2980	2980	2980	0
610	20240618	111500	224958380	2980	2985	2985	2980	22
611	20240618	111400	224892810	2985	2980	2985	2980	1001
612	20240618	111300	221909825	2980	2980	2980	2980	0
613	20240618	111200	221909825	2980	2980	2980	2980	50
614	20240618	111100	221760825	2980	2980	2980	2980	0
615	20240618	111000	221760825	2980	2980	2980	2980	1
616	20240618	110900	221757845	2975	2975	2975	2975	0
617	20240618	110800	221757845	2975	2975	2975	2975	0
618	20240618	110700	221757845	2975	2975	2975	2975	1
619	20240618	110600	221754870	2970	2970	2970	2970	180
620	20240618	110500	221220270	2985	2985	2985	2985	0
621	20240618	110400	221220270	2985	2970	2985	2970	42
622	20240618	110300	221095035	2985	2985	2985	2985	0
623	20240618	110200	221095035	2985	2985	2985	2985	140
624	20240618	110100	220677135	2985	2985	2985	2985	10
625	20240618	110000	220647285	2985	2985	2985	2985	0
626	20240618	105900	220647285	2985	2985	2985	2985	0
627	20240618	105800	220647285	2985	2985	2985	2970	589
628	20240618	105700	218894835	2985	2975	2985	2975	477
629	20240618	105600	217475750	2970	2970	2970	2970	0
630	20240618	105500	217475750	2970	2970	2970	2970	0
631	20240618	105400	217475750	2970	2970	2970	2970	500
632	20240618	105300	215990750	2975	2970	2975	2970	72
633	20240618	105200	215776900	2970	2970	2970	2970	800
634	20240618	105100	213400900	2975	2975	2975	2975	135
635	20240618	105000	212999275	2975	2975	2975	2975	50
636	20240618	104900	212850525	2975	2975	2975	2975	10
637	20240618	104800	212820775	2975	2975	2975	2975	2
638	20240618	104700	212814825	2975	2975	2975	2975	0
639	20240618	104600	212814825	2975	2975	2975	2975	200
640	20240618	104500	212219825	2975	2975	2975	2975	20
641	20240618	104400	212160325	2975	2975	2975	2975	10
642	20240618	104300	212130575	2975	2970	2975	2965	23
643	20240618	104200	212062365	2970	2970	2970	2970	18
644	20240618	104100	212008905	2965	2970	2970	2965	350
645	20240618	104000	210970895	2965	2975	2975	2965	2
646	20240618	103900	210964955	2965	2970	2970	2965	1600
647	20240618	103800	206220000	2970	2970	2970	2970	38
648	20240618	103700	206107140	2970	2975	2975	2965	282
649	20240618	103600	205268310	2965	2970	2970	2965	1074
650	20240618	103500	202081250	2970	2970	2970	2970	80
651	20240618	103400	201843650	2965	2965	2970	2965	34
652	20240618	103300	201742835	2965	2965	2965	2965	0
653	20240618	103200	201742835	2965	2975	2975	2965	123
654	20240618	103100	201377115	2965	2965	2965	2965	122
655	20240618	103000	201015385	2965	2975	2975	2965	43
656	20240618	102900	200887680	2965	2965	2965	2965	45
657	20240618	102800	200754255	2965	2970	2970	2965	68
658	20240618	102700	200552305	2965	2965	2970	2965	447
659	20240618	102600	199226920	2965	2970	2970	2965	1972
660	20240618	102500	193370410	2970	2975	2975	2970	756
661	20240618	102400	191121465	2975	2975	2975	2975	0
662	20240618	102300	191121465	2975	2975	2975	2970	437
663	20240618	102200	189823330	2975	2975	2975	2975	385
664	20240618	102100	188677955	2975	2975	2975	2975	50
665	20240618	102000	188529205	2975	2975	2975	2975	132
666	20240618	101900	188136505	2975	2975	2975	2975	2
667	20240618	101800	188130555	2975	2980	2980	2975	2826
668	20240618	101700	179723115	2980	2980	2980	2980	50
669	20240618	101600	179574115	2980	2980	2985	2980	662
670	20240618	101500	177601280	2990	2990	2990	2990	7
671	20240618	101400	177580350	2980	2980	2985	2980	708
672	20240618	101300	175470000	2985	2980	2985	2980	18
673	20240618	101200	175416355	2980	2985	2985	2980	7
674	20240618	101100	175395485	2980	2975	2980	2975	7
675	20240618	101000	175374655	2975	2975	2975	2975	922
676	20240618	100900	172631705	2975	2975	2975	2975	450
677	20240618	100800	171292955	2975	2975	2975	2975	0
678	20240618	100700	171292955	2975	2980	2980	2975	860
679	20240618	100600	168731395	2985	2985	2985	2985	12
680	20240618	100500	168695575	2990	2990	2990	2990	2
681	20240618	100400	168689595	2990	2990	2990	2990	2
682	20240618	100300	168683615	2975	2985	2985	2975	826
683	20240618	100200	166226190	2990	2980	2990	2975	607
684	20240618	100100	164420035	2975	2975	2975	2975	7
685	20240618	100000	164399210	2975	2980	2980	2975	1412
686	20240618	095900	160198500	2980	2985	2990	2980	1510
687	20240618	095800	155694860	2985	2985	2985	2985	1
688	20240618	095700	155691875	2985	2985	2985	2985	2
689	20240618	095600	155685905	2985	2985	2985	2985	2
690	20240618	095500	155679935	2985	2985	2985	2985	1
691	20240618	095400	155676950	2985	2980	2985	2980	3
692	20240618	095300	155668000	2980	2980	2980	2980	1067
693	20240618	095200	152488340	2985	2985	2985	2985	30
694	20240618	095100	152398790	2980	2980	2980	2980	1090
695	20240618	095000	149150590	2980	2985	2985	2980	1632
696	20240618	094900	144286230	2985	2985	2985	2985	604
697	20240618	094800	142483290	2975	2975	2975	2975	61
698	20240618	094700	142301815	2975	2985	2985	2975	6103
699	20240618	094600	124109705	2990	2990	2990	2990	112
700	20240618	094500	123774825	2990	2990	2990	2985	1243
701	20240618	094400	120062890	2990	2990	2990	2990	210
702	20240618	094300	119434990	2990	2985	2990	2985	1126
703	20240618	094200	116072250	2985	2990	2990	2985	77
704	20240618	094100	115842030	2990	2985	2990	2985	140
705	20240618	094000	115423870	2985	2985	2985	2985	151
706	20240618	093900	114973135	2990	2990	2990	2990	62
707	20240618	093800	114787755	2990	2995	2995	2990	1947
708	20240618	093700	108962480	2995	3000	3000	2995	1108
709	20240618	093600	105643520	3000	3000	3000	3000	200
710	20240618	093500	105043520	2995	2995	3000	2995	1853
711	20240618	093400	99493535	2995	2995	2995	2995	710
712	20240618	093300	97367085	2995	2995	2995	2995	400
713	20240618	093200	96169085	2995	2995	3000	2995	1153
714	20240618	093100	92713350	2995	2995	2995	2995	160
715	20240618	093000	92234150	2995	2995	2995	2995	45
716	20240618	092900	92099375	2995	2995	2995	2995	0
717	20240618	092800	92099375	2995	2995	2995	2995	483
718	20240618	092700	90652790	2995	3000	3000	2995	447
719	20240618	092600	89312965	3015	3015	3015	3015	0
720	20240618	092500	89312965	3015	3015	3015	3015	1
721	20240618	092400	89309950	2995	2990	3015	2990	1422
722	20240618	092300	85058105	2990	2990	2990	2990	1605
723	20240618	092200	80259155	2990	3010	3010	2990	8799
724	20240618	092100	53834920	3015	3015	3030	3015	2582
725	20240618	092000	46042770	3015	3015	3020	3015	1281
726	20240618	091900	42179990	3015	3020	3020	3015	528
727	20240618	091800	40587820	3030	3025	3030	3025	239
728	20240618	091700	39863655	3010	3010	3010	3010	50
729	20240618	091600	39713155	3010	3010	3030	3005	505
730	20240618	091500	38193135	3010	3010	3010	3010	218
731	20240618	091400	37536955	3030	3010	3030	3010	325
732	20240618	091300	36558685	3010	3010	3015	3010	3092
733	20240618	091200	27251650	3010	3020	3020	3010	936
734	20240618	091100	24429365	3030	3030	3030	3030	35
735	20240618	091000	24323315	3030	3015	3030	3015	7
736	20240618	090900	24302195	3015	3015	3015	3015	30
737	20240618	090800	24211745	3015	3015	3015	3015	0
738	20240618	090700	24211745	3015	3020	3020	3015	935
739	20240618	090600	21391945	3020	3035	3035	3020	2557
740	20240618	090500	13669220	3035	3030	3035	3030	7
741	20240618	090400	13648005	3030	3025	3050	3025	222
742	20240618	090300	12975560	3030	3030	3030	3030	192
743	20240618	090200	12393800	3040	3045	3045	3035	3002
744	20240618	090100	3270510	3050	3045	3055	3045	500
745	20240618	090000	1744960	3040	3040	3040	3040	574