KissMeData/419050/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	212700	509819990	2705	2705	2705	2705	9019
3	20240620	212600	509819990	2705	2705	2705	2705	0
4	20240620	212500	509819990	2705	2705	2705	2705	0
5	20240620	212400	509819990	2705	2705	2705	2705	0
6	20240620	212300	509819990	2705	2705	2705	2705	0
7	20240620	212200	509819990	2705	2705	2705	2705	0
8	20240620	212100	509819990	2705	2705	2705	2705	0
9	20240620	212000	509819990	2705	2705	2705	2705	0
10	20240620	211900	509819990	2705	2705	2705	2705	0
11	20240620	211800	509819990	2705	2705	2705	2705	0
12	20240620	211700	509819990	2705	2705	2705	2705	0
13	20240620	211600	509819990	2705	2705	2705	2705	0
14	20240620	211500	509819990	2705	2705	2705	2705	0
15	20240620	211400	509819990	2705	2705	2705	2705	0
16	20240620	211300	509819990	2705	2705	2705	2705	0
17	20240620	211200	509819990	2705	2705	2705	2705	0
18	20240620	211100	509819990	2705	2705	2705	2705	0
19	20240620	211000	509819990	2705	2705	2705	2705	0
20	20240620	210900	509819990	2705	2705	2705	2705	0
21	20240620	210800	509819990	2705	2705	2705	2705	0
22	20240620	210700	509819990	2705	2705	2705	2705	0
23	20240620	210600	509819990	2705	2705	2705	2705	0
24	20240620	210500	509819990	2705	2705	2705	2705	0
25	20240620	210400	509819990	2705	2705	2705	2705	0
26	20240620	210300	509819990	2705	2705	2705	2705	0
27	20240620	210200	509819990	2705	2705	2705	2705	0
28	20240620	210100	509819990	2705	2705	2705	2705	0
29	20240620	210000	509819990	2705	2705	2705	2705	0
30	20240620	205900	509819990	2705	2705	2705	2705	0
31	20240620	205800	509819990	2705	2705	2705	2705	0
32	20240620	205700	509819990	2705	2705	2705	2705	9019
33	20240620	205600	509819990	2705	2705	2705	2705	0
34	20240620	205500	509819990	2705	2705	2705	2705	0
35	20240620	205400	509819990	2705	2705	2705	2705	0
36	20240620	205300	509819990	2705	2705	2705	2705	0
37	20240620	205200	509819990	2705	2705	2705	2705	0
38	20240620	205100	509819990	2705	2705	2705	2705	0
39	20240620	205000	509819990	2705	2705	2705	2705	0
40	20240620	204900	509819990	2705	2705	2705	2705	0
41	20240620	204800	509819990	2705	2705	2705	2705	0
42	20240620	204700	509819990	2705	2705	2705	2705	0
43	20240620	204600	509819990	2705	2705	2705	2705	0
44	20240620	204500	509819990	2705	2705	2705	2705	0
45	20240620	204400	509819990	2705	2705	2705	2705	0
46	20240620	204300	509819990	2705	2705	2705	2705	0
47	20240620	204200	509819990	2705	2705	2705	2705	0
48	20240620	204100	509819990	2705	2705	2705	2705	0
49	20240620	204000	509819990	2705	2705	2705	2705	0
50	20240620	203900	509819990	2705	2705	2705	2705	0
51	20240620	203800	509819990	2705	2705	2705	2705	0
52	20240620	203700	509819990	2705	2705	2705	2705	0
53	20240620	203600	509819990	2705	2705	2705	2705	0
54	20240620	203500	509819990	2705	2705	2705	2705	0
55	20240620	203400	509819990	2705	2705	2705	2705	0
56	20240620	203300	509819990	2705	2705	2705	2705	0
57	20240620	203200	509819990	2705	2705	2705	2705	0
58	20240620	203100	509819990	2705	2705	2705	2705	0
59	20240620	203000	509819990	2705	2705	2705	2705	0
60	20240620	202900	509819990	2705	2705	2705	2705	0
61	20240620	202800	509819990	2705	2705	2705	2705	0
62	20240620	202700	509819990	2705	2705	2705	2705	9019
63	20240620	202600	509819990	2705	2705	2705	2705	0
64	20240620	202500	509819990	2705	2705	2705	2705	0
65	20240620	202400	509819990	2705	2705	2705	2705	0
66	20240620	202300	509819990	2705	2705	2705	2705	0
67	20240620	202200	509819990	2705	2705	2705	2705	0
68	20240620	202100	509819990	2705	2705	2705	2705	0
69	20240620	202000	509819990	2705	2705	2705	2705	0
70	20240620	201900	509819990	2705	2705	2705	2705	0
71	20240620	201800	509819990	2705	2705	2705	2705	0
72	20240620	201700	509819990	2705	2705	2705	2705	0
73	20240620	201600	509819990	2705	2705	2705	2705	0
74	20240620	201500	509819990	2705	2705	2705	2705	0
75	20240620	201400	509819990	2705	2705	2705	2705	0
76	20240620	201300	509819990	2705	2705	2705	2705	0
77	20240620	201200	509819990	2705	2705	2705	2705	0
78	20240620	201100	509819990	2705	2705	2705	2705	0
79	20240620	201000	509819990	2705	2705	2705	2705	0
80	20240620	200900	509819990	2705	2705	2705	2705	0
81	20240620	200800	509819990	2705	2705	2705	2705	0
82	20240620	200700	509819990	2705	2705	2705	2705	0
83	20240620	200600	509819990	2705	2705	2705	2705	0
84	20240620	200500	509819990	2705	2705	2705	2705	0
85	20240620	200400	509819990	2705	2705	2705	2705	0
86	20240620	200300	509819990	2705	2705	2705	2705	0
87	20240620	200200	509819990	2705	2705	2705	2705	0
88	20240620	200100	509819990	2705	2705	2705	2705	0
89	20240620	200000	509819990	2705	2705	2705	2705	0
90	20240620	195900	509819990	2705	2705	2705	2705	0
91	20240620	195800	509819990	2705	2705	2705	2705	0
92	20240620	195700	509819990	2705	2705	2705	2705	9019
93	20240620	195600	509819990	2705	2705	2705	2705	0
94	20240620	195500	509819990	2705	2705	2705	2705	0
95	20240620	195400	509819990	2705	2705	2705	2705	0
96	20240620	195300	509819990	2705	2705	2705	2705	0
97	20240620	195200	509819990	2705	2705	2705	2705	0
98	20240620	195100	509819990	2705	2705	2705	2705	0
99	20240620	195000	509819990	2705	2705	2705	2705	0
100	20240620	194900	509819990	2705	2705	2705	2705	0
101	20240620	194800	509819990	2705	2705	2705	2705	0
102	20240620	194700	509819990	2705	2705	2705	2705	0
103	20240620	194600	509819990	2705	2705	2705	2705	0
104	20240620	194500	509819990	2705	2705	2705	2705	0
105	20240620	194400	509819990	2705	2705	2705	2705	0
106	20240620	194300	509819990	2705	2705	2705	2705	0
107	20240620	194200	509819990	2705	2705	2705	2705	0
108	20240620	194100	509819990	2705	2705	2705	2705	0
109	20240620	194000	509819990	2705	2705	2705	2705	0
110	20240620	193900	509819990	2705	2705	2705	2705	0
111	20240620	193800	509819990	2705	2705	2705	2705	0
112	20240620	193700	509819990	2705	2705	2705	2705	0
113	20240620	193600	509819990	2705	2705	2705	2705	0
114	20240620	193500	509819990	2705	2705	2705	2705	0
115	20240620	193400	509819990	2705	2705	2705	2705	0
116	20240620	193300	509819990	2705	2705	2705	2705	0
117	20240620	193200	509819990	2705	2705	2705	2705	0
118	20240620	193100	509819990	2705	2705	2705	2705	0
119	20240620	193000	509819990	2705	2705	2705	2705	0
120	20240620	192900	509819990	2705	2705	2705	2705	0
121	20240620	192800	509819990	2705	2705	2705	2705	0
122	20240620	192700	509819990	2705	2705	2705	2705	9019
123	20240620	192600	509819990	2705	2705	2705	2705	0
124	20240620	192500	509819990	2705	2705	2705	2705	0
125	20240620	192400	509819990	2705	2705	2705	2705	0
126	20240620	192300	509819990	2705	2705	2705	2705	0
127	20240620	192200	509819990	2705	2705	2705	2705	0
128	20240620	192100	509819990	2705	2705	2705	2705	0
129	20240620	192000	509819990	2705	2705	2705	2705	0
130	20240620	191900	509819990	2705	2705	2705	2705	0
131	20240620	191800	509819990	2705	2705	2705	2705	0
132	20240620	191700	509819990	2705	2705	2705	2705	0
133	20240620	191600	509819990	2705	2705	2705	2705	0
134	20240620	191500	509819990	2705	2705	2705	2705	0
135	20240620	191400	509819990	2705	2705	2705	2705	0
136	20240620	191300	509819990	2705	2705	2705	2705	0
137	20240620	191200	509819990	2705	2705	2705	2705	0
138	20240620	191100	509819990	2705	2705	2705	2705	0
139	20240620	191000	509819990	2705	2705	2705	2705	0
140	20240620	190900	509819990	2705	2705	2705	2705	0
141	20240620	190800	509819990	2705	2705	2705	2705	0
142	20240620	190700	509819990	2705	2705	2705	2705	0
143	20240620	190600	509819990	2705	2705	2705	2705	0
144	20240620	190500	509819990	2705	2705	2705	2705	0
145	20240620	190400	509819990	2705	2705	2705	2705	0
146	20240620	190300	509819990	2705	2705	2705	2705	0
147	20240620	190200	509819990	2705	2705	2705	2705	0
148	20240620	190100	509819990	2705	2705	2705	2705	0
149	20240620	190000	509819990	2705	2705	2705	2705	0
150	20240620	185900	509819990	2705	2705	2705	2705	0
151	20240620	185800	509819990	2705	2705	2705	2705	0
152	20240620	185700	509819990	2705	2705	2705	2705	9019
153	20240620	185600	509819990	2705	2705	2705	2705	0
154	20240620	185500	509819990	2705	2705	2705	2705	0
155	20240620	185400	509819990	2705	2705	2705	2705	0
156	20240620	185300	509819990	2705	2705	2705	2705	0
157	20240620	185200	509819990	2705	2705	2705	2705	0
158	20240620	185100	509819990	2705	2705	2705	2705	0
159	20240620	185000	509819990	2705	2705	2705	2705	0
160	20240620	184900	509819990	2705	2705	2705	2705	0
161	20240620	184800	509819990	2705	2705	2705	2705	0
162	20240620	184700	509819990	2705	2705	2705	2705	0
163	20240620	184600	509819990	2705	2705	2705	2705	0
164	20240620	184500	509819990	2705	2705	2705	2705	0
165	20240620	184400	509819990	2705	2705	2705	2705	0
166	20240620	184300	509819990	2705	2705	2705	2705	0
167	20240620	184200	509819990	2705	2705	2705	2705	0
168	20240620	184100	509819990	2705	2705	2705	2705	0
169	20240620	184000	509819990	2705	2705	2705	2705	0
170	20240620	183900	509819990	2705	2705	2705	2705	0
171	20240620	183800	509819990	2705	2705	2705	2705	0
172	20240620	183700	509819990	2705	2705	2705	2705	0
173	20240620	183600	509819990	2705	2705	2705	2705	0
174	20240620	183500	509819990	2705	2705	2705	2705	0
175	20240620	183400	509819990	2705	2705	2705	2705	0
176	20240620	183300	509819990	2705	2705	2705	2705	0
177	20240620	183200	509819990	2705	2705	2705	2705	0
178	20240620	183100	509819990	2705	2705	2705	2705	0
179	20240620	183000	509819990	2705	2705	2705	2705	0
180	20240620	182900	509819990	2705	2705	2705	2705	0
181	20240620	182800	509819990	2705	2705	2705	2705	0
182	20240620	182700	509819990	2705	2705	2705	2705	9019
183	20240620	182600	509819990	2705	2705	2705	2705	0
184	20240620	182500	509819990	2705	2705	2705	2705	0
185	20240620	182400	509819990	2705	2705	2705	2705	0
186	20240620	182300	509819990	2705	2705	2705	2705	0
187	20240620	182200	509819990	2705	2705	2705	2705	0
188	20240620	182100	509819990	2705	2705	2705	2705	0
189	20240620	182000	509819990	2705	2705	2705	2705	0
190	20240620	181900	509819990	2705	2705	2705	2705	0
191	20240620	181800	509819990	2705	2705	2705	2705	0
192	20240620	181700	509819990	2705	2705	2705	2705	0
193	20240620	181600	509819990	2705	2705	2705	2705	0
194	20240620	181500	509819990	2705	2705	2705	2705	0
195	20240620	181400	509819990	2705	2705	2705	2705	0
196	20240620	181300	509819990	2705	2705	2705	2705	0
197	20240620	181200	509819990	2705	2705	2705	2705	0
198	20240620	181100	509819990	2705	2705	2705	2705	0
199	20240620	181000	509819990	2705	2705	2705	2705	0
200	20240620	180900	509819990	2705	2705	2705	2705	0
201	20240620	180800	509819990	2705	2705	2705	2705	0
202	20240620	180700	509819990	2705	2705	2705	2705	0
203	20240620	180600	509819990	2705	2705	2705	2705	0
204	20240620	180500	509819990	2705	2705	2705	2705	0
205	20240620	180400	509819990	2705	2705	2705	2705	0
206	20240620	180300	509819990	2705	2705	2705	2705	0
207	20240620	180200	509819990	2705	2705	2705	2705	0
208	20240620	180100	509819990	2705	2705	2705	2705	0
209	20240620	180000	509819990	2705	2705	2705	2705	0
210	20240620	175900	509819990	2705	2705	2705	2705	0
211	20240620	175800	509819990	2705	2705	2705	2705	0
212	20240620	175700	509819990	2705	2705	2705	2705	9019
213	20240620	175600	509819990	2705	2705	2705	2705	0
214	20240620	175500	509819990	2705	2705	2705	2705	0
215	20240620	175400	509819990	2705	2705	2705	2705	0
216	20240620	175300	509819990	2705	2705	2705	2705	0
217	20240620	175200	509819990	2705	2705	2705	2705	0
218	20240620	175100	509819990	2705	2705	2705	2705	0
219	20240620	175000	509819990	2705	2705	2705	2705	0
220	20240620	174900	509819990	2705	2705	2705	2705	0
221	20240620	174800	509819990	2705	2705	2705	2705	0
222	20240620	174700	509819990	2705	2705	2705	2705	0
223	20240620	174600	509819990	2705	2705	2705	2705	0
224	20240620	174500	509819990	2705	2705	2705	2705	0
225	20240620	174400	509819990	2705	2705	2705	2705	0
226	20240620	174300	509819990	2705	2705	2705	2705	0
227	20240620	174200	509819990	2705	2705	2705	2705	0
228	20240620	174100	509819990	2705	2705	2705	2705	0
229	20240620	174000	509819990	2705	2705	2705	2705	0
230	20240620	173900	509819990	2705	2705	2705	2705	0
231	20240620	173800	509819990	2705	2705	2705	2705	0
232	20240620	173700	509819990	2705	2705	2705	2705	0
233	20240620	173600	509819990	2705	2705	2705	2705	0
234	20240620	173500	509819990	2705	2705	2705	2705	0
235	20240620	173400	509819990	2705	2705	2705	2705	0
236	20240620	173300	509819990	2705	2705	2705	2705	0
237	20240620	173200	509819990	2705	2705	2705	2705	0
238	20240620	173100	509819990	2705	2705	2705	2705	0
239	20240620	173000	509819990	2705	2705	2705	2705	0
240	20240620	172900	509819990	2705	2705	2705	2705	0
241	20240620	172800	509819990	2705	2705	2705	2705	0
242	20240620	172700	509819990	2705	2705	2705	2705	9019
243	20240620	172600	509819990	2705	2705	2705	2705	0
244	20240620	172500	509819990	2705	2705	2705	2705	0
245	20240620	172400	509819990	2705	2705	2705	2705	0
246	20240620	172300	509819990	2705	2705	2705	2705	0
247	20240620	172200	509819990	2705	2705	2705	2705	0
248	20240620	172100	509819990	2705	2705	2705	2705	0
249	20240620	172000	509819990	2705	2705	2705	2705	0
250	20240620	171900	509819990	2705	2705	2705	2705	0
251	20240620	171800	509819990	2705	2705	2705	2705	0
252	20240620	171700	509819990	2705	2705	2705	2705	0
253	20240620	171600	509819990	2705	2705	2705	2705	0
254	20240620	171500	509819990	2705	2705	2705	2705	0
255	20240620	171400	509819990	2705	2705	2705	2705	0
256	20240620	171300	509819990	2705	2705	2705	2705	0
257	20240620	171200	509819990	2705	2705	2705	2705	0
258	20240620	171100	509819990	2705	2705	2705	2705	0
259	20240620	171000	509819990	2705	2705	2705	2705	0
260	20240620	170900	509819990	2705	2705	2705	2705	0
261	20240620	170800	509819990	2705	2705	2705	2705	0
262	20240620	170700	509819990	2705	2705	2705	2705	0
263	20240620	170600	509819990	2705	2705	2705	2705	0
264	20240620	170500	509819990	2705	2705	2705	2705	0
265	20240620	170400	509819990	2705	2705	2705	2705	0
266	20240620	170300	509819990	2705	2705	2705	2705	0
267	20240620	170200	509819990	2705	2705	2705	2705	0
268	20240620	170100	509819990	2705	2705	2705	2705	0
269	20240620	170000	509819990	2705	2705	2705	2705	0
270	20240620	165900	509819990	2705	2705	2705	2705	0
271	20240620	165800	509819990	2705	2705	2705	2705	0
272	20240620	165700	509819990	2705	2705	2705	2705	9019
273	20240620	165600	509819990	2705	2705	2705	2705	0
274	20240620	165500	509819990	2705	2705	2705	2705	0
275	20240620	165400	509819990	2705	2705	2705	2705	0
276	20240620	165300	509819990	2705	2705	2705	2705	0
277	20240620	165200	509819990	2705	2705	2705	2705	0
278	20240620	165100	509819990	2705	2705	2705	2705	0
279	20240620	165000	509819990	2705	2705	2705	2705	0
280	20240620	164900	509819990	2705	2705	2705	2705	0
281	20240620	164800	509819990	2705	2705	2705	2705	0
282	20240620	164700	509819990	2705	2705	2705	2705	0
283	20240620	164600	509819990	2705	2705	2705	2705	0
284	20240620	164500	509819990	2705	2705	2705	2705	0
285	20240620	164400	509819990	2705	2705	2705	2705	0
286	20240620	164300	509819990	2705	2705	2705	2705	0
287	20240620	164200	509819990	2705	2705	2705	2705	0
288	20240620	164100	509819990	2705	2705	2705	2705	0
289	20240620	164000	509819990	2705	2705	2705	2705	0
290	20240620	163900	509819990	2705	2705	2705	2705	0
291	20240620	163800	509819990	2705	2705	2705	2705	0
292	20240620	163700	509819990	2705	2705	2705	2705	0
293	20240620	163600	509819990	2705	2705	2705	2705	0
294	20240620	163500	509819990	2705	2705	2705	2705	0
295	20240620	163400	509819990	2705	2705	2705	2705	0
296	20240620	163300	509819990	2705	2705	2705	2705	0
297	20240620	163200	509819990	2705	2705	2705	2705	0
298	20240620	163100	509819990	2705	2705	2705	2705	0
299	20240620	163000	509819990	2705	2705	2705	2705	0
300	20240620	162900	509819990	2705	2705	2705	2705	0
301	20240620	162800	509819990	2705	2705	2705	2705	0
302	20240620	162700	509819990	2705	2705	2705	2705	9019
303	20240620	162600	509819990	2705	2705	2705	2705	0
304	20240620	162500	509819990	2705	2705	2705	2705	0
305	20240620	162400	509819990	2705	2705	2705	2705	0
306	20240620	162300	509819990	2705	2705	2705	2705	0
307	20240620	162200	509819990	2705	2705	2705	2705	0
308	20240620	162100	509819990	2705	2705	2705	2705	0
309	20240620	162000	509819990	2705	2705	2705	2705	0
310	20240620	161900	509819990	2705	2705	2705	2705	0
311	20240620	161800	509819990	2705	2705	2705	2705	0
312	20240620	161700	509819990	2705	2705	2705	2705	0
313	20240620	161600	509819990	2705	2705	2705	2705	0
314	20240620	161500	509819990	2705	2705	2705	2705	0
315	20240620	161400	509819990	2705	2705	2705	2705	0
316	20240620	161300	509819990	2705	2705	2705	2705	0
317	20240620	161200	509819990	2705	2705	2705	2705	0
318	20240620	161100	509819990	2705	2705	2705	2705	0
319	20240620	161000	509819990	2705	2705	2705	2705	0
320	20240620	160900	509819990	2705	2705	2705	2705	0
321	20240620	160800	509819990	2705	2705	2705	2705	0
322	20240620	160700	509819990	2705	2705	2705	2705	0
323	20240620	160600	509819990	2705	2705	2705	2705	0
324	20240620	160500	509819990	2705	2705	2705	2705	0
325	20240620	160400	509819990	2705	2705	2705	2705	0
326	20240620	160300	509819990	2705	2705	2705	2705	0
327	20240620	160200	509819990	2705	2705	2705	2705	0
328	20240620	160100	509819990	2705	2705	2705	2705	0
329	20240620	160000	509819990	2705	2705	2705	2705	0
330	20240620	155900	509819990	2705	2705	2705	2705	0
331	20240620	155800	509819990	2705	2705	2705	2705	0
332	20240620	155700	509819990	2705	2705	2705	2705	9019
333	20240620	155600	509819990	2705	2705	2705	2705	0
334	20240620	155500	509819990	2705	2705	2705	2705	0
335	20240620	155400	509819990	2705	2705	2705	2705	0
336	20240620	155300	509819990	2705	2705	2705	2705	0
337	20240620	155200	509819990	2705	2705	2705	2705	0
338	20240620	155100	509819990	2705	2705	2705	2705	0
339	20240620	155000	509819990	2705	2705	2705	2705	0
340	20240620	154900	509819990	2705	2705	2705	2705	0
341	20240620	154800	509819990	2705	2705	2705	2705	0
342	20240620	154700	509819990	2705	2705	2705	2705	0
343	20240620	154600	509819990	2705	2705	2705	2705	0
344	20240620	154500	509819990	2705	2705	2705	2705	0
345	20240620	154400	509819990	2705	2705	2705	2705	0
346	20240620	154300	509819990	2705	2705	2705	2705	0
347	20240620	154200	509819990	2705	2705	2705	2705	0
348	20240620	154100	509819990	2705	2705	2705	2705	0
349	20240620	154000	509819990	2705	2705	2705	2705	0
350	20240620	153900	509819990	2705	2705	2705	2705	0
351	20240620	153800	509819990	2705	2705	2705	2705	0
352	20240620	153700	509819990	2705	2705	2705	2705	0
353	20240620	153600	509819990	2705	2705	2705	2705	0
354	20240620	153500	509819990	2705	2705	2705	2705	0
355	20240620	153400	509819990	2705	2705	2705	2705	0
356	20240620	153300	509819990	2705	2705	2705	2705	0
357	20240620	153200	509819990	2705	2705	2705	2705	0
358	20240620	153100	509819990	2705	2705	2705	2705	0
359	20240620	153000	509819990	2705	2705	2705	2705	9019
360	20240620	152900	485423595	2720	2720	2720	2720	0
361	20240620	152800	485423595	2720	2720	2720	2720	0
362	20240620	152700	485423595	2720	2720	2720	2720	0
363	20240620	152600	485423595	2720	2720	2720	2720	0
364	20240620	152500	485423595	2720	2720	2720	2720	0
365	20240620	152400	485423595	2720	2720	2720	2720	0
366	20240620	152300	485423595	2720	2720	2720	2720	0
367	20240620	152200	485423595	2720	2720	2720	2720	0
368	20240620	152100	485423595	2720	2720	2720	2720	0
369	20240620	152000	485423595	2720	2720	2720	2720	0
370	20240620	151900	485423595	2720	2720	2720	2715	502
371	20240620	151800	484060510	2720	2715	2720	2715	42
372	20240620	151700	483946280	2720	2715	2720	2715	1614
373	20240620	151600	479564260	2715	2720	2720	2715	743
374	20240620	151500	477547005	2720	2715	2720	2715	116
375	20240620	151400	477232060	2715	2715	2715	2715	71
376	20240620	151300	477039295	2720	2720	2720	2720	0
377	20240620	151200	477039295	2720	2720	2720	2720	4
378	20240620	151100	477028415	2720	2720	2720	2720	0
379	20240620	151000	477028415	2720	2720	2720	2720	50
380	20240620	150900	476892415	2720	2715	2720	2715	1194
381	20240620	150800	473650700	2715	2715	2715	2715	0
382	20240620	150700	473650700	2715	2715	2715	2715	1310
383	20240620	150600	470094050	2720	2720	2725	2720	546
384	20240620	150500	468608925	2725	2725	2725	2725	37
385	20240620	150400	468508100	2725	2725	2725	2725	413
386	20240620	150300	467382675	2725	2725	2725	2725	0
387	20240620	150200	467382675	2725	2725	2725	2725	0
388	20240620	150100	467382675	2725	2720	2725	2720	46
389	20240620	150000	467257510	2720	2720	2725	2710	10537
390	20240620	145900	438623260	2725	2725	2725	2725	0
391	20240620	145800	438623260	2725	2725	2725	2725	1
392	20240620	145700	438620535	2720	2725	2725	2720	1005
393	20240620	145600	435886910	2730	2730	2730	2730	1
394	20240620	145500	435884180	2720	2720	2720	2720	200
395	20240620	145400	435340180	2730	2730	2730	2730	1
396	20240620	145300	435337450	2730	2730	2730	2730	1
397	20240620	145200	435334720	2730	2730	2730	2730	44
398	20240620	145100	435214600	2730	2730	2730	2730	0
399	20240620	145000	435214600	2730	2730	2730	2730	7
400	20240620	144900	435195490	2730	2730	2730	2730	0
401	20240620	144800	435195490	2730	2725	2730	2725	1143
402	20240620	144700	432080810	2730	2730	2730	2730	0
403	20240620	144600	432080810	2730	2730	2730	2730	4
404	20240620	144500	432069890	2730	2730	2730	2730	0
405	20240620	144400	432069890	2730	2730	2730	2730	0
406	20240620	144300	432069890	2730	2720	2730	2720	439
407	20240620	144200	430871440	2730	2720	2730	2720	60
408	20240620	144100	430708230	2730	2730	2730	2730	0
409	20240620	144000	430708230	2730	2730	2730	2730	50
410	20240620	143900	430571730	2730	2730	2730	2730	0
411	20240620	143800	430571730	2730	2730	2730	2730	0
412	20240620	143700	430571730	2730	2725	2730	2725	687
413	20240620	143600	428699645	2725	2725	2725	2715	3207
414	20240620	143500	419981810	2725	2725	2725	2725	1
415	20240620	143400	419979085	2730	2730	2730	2730	0
416	20240620	143300	419979085	2730	2725	2730	2715	1702
417	20240620	143200	415351730	2730	2730	2730	2730	23
418	20240620	143100	415288940	2730	2730	2730	2730	5
419	20240620	143000	415275290	2730	2730	2730	2730	1
420	20240620	142900	415272560	2735	2720	2735	2720	1079
421	20240620	142800	412337665	2720	2725	2725	2720	1531
422	20240620	142700	408170075	2735	2735	2735	2735	0
423	20240620	142600	408170075	2735	2735	2735	2735	0
424	20240620	142500	408170075	2735	2725	2735	2725	50
425	20240620	142400	408033815	2735	2735	2735	2735	0
426	20240620	142300	408033815	2735	2735	2735	2735	100
427	20240620	142200	407760315	2735	2735	2735	2735	3
428	20240620	142100	407752110	2735	2735	2735	2735	0
429	20240620	142000	407752110	2735	2735	2735	2735	0
430	20240620	141900	407752110	2735	2735	2735	2735	1
431	20240620	141800	407749375	2720	2720	2720	2720	242
432	20240620	141700	407091135	2735	2725	2735	2725	407
433	20240620	141600	405982050	2720	2720	2720	2720	0
434	20240620	141500	405982050	2720	2720	2720	2720	400
435	20240620	141400	404894050	2725	2725	2725	2725	13
436	20240620	141300	404858625	2720	2720	2720	2720	0
437	20240620	141200	404858625	2720	2720	2720	2720	0
438	20240620	141100	404858625	2720	2725	2725	2720	4000
439	20240620	141000	393973135	2730	2730	2730	2730	457
440	20240620	140900	392725525	2730	2730	2730	2730	400
441	20240620	140800	391633525	2725	2725	2725	2725	0
442	20240620	140700	391633525	2725	2735	2735	2725	669
443	20240620	140600	389807890	2730	2730	2730	2730	0
444	20240620	140500	389807890	2730	2730	2730	2730	100
445	20240620	140400	389534890	2735	2735	2735	2735	0
446	20240620	140300	389534890	2735	2735	2735	2735	22
447	20240620	140200	389474720	2735	2735	2735	2735	365
448	20240620	140100	388476445	2735	2735	2735	2735	6
449	20240620	140000	388460035	2735	2730	2735	2730	980
450	20240620	135900	385783510	2730	2730	2730	2730	4
451	20240620	135800	385772590	2730	2730	2730	2730	1
452	20240620	135700	385769860	2730	2730	2730	2730	0
453	20240620	135600	385769860	2730	2730	2730	2730	951
454	20240620	135500	383173630	2730	2735	2735	2730	2
455	20240620	135400	383168165	2730	2730	2735	2730	3
456	20240620	135300	383159970	2730	2730	2730	2730	473
457	20240620	135200	381868680	2735	2735	2735	2735	1
458	20240620	135100	381865945	2730	2735	2735	2730	107
459	20240620	135000	381573800	2735	2735	2735	2735	5
460	20240620	134900	381560125	2730	2730	2730	2730	829
461	20240620	134800	379296955	2730	2730	2730	2730	0
462	20240620	134700	379296955	2730	2730	2730	2730	1308
463	20240620	134600	375726115	2735	2735	2735	2735	0
464	20240620	134500	375726115	2735	2735	2735	2735	0
465	20240620	134400	375726115	2735	2735	2735	2735	0
466	20240620	134300	375726115	2735	2735	2735	2735	6
467	20240620	134200	375709705	2735	2735	2735	2735	1
468	20240620	134100	375706970	2740	2740	2740	2740	0
469	20240620	134000	375706970	2740	2740	2740	2740	0
470	20240620	133900	375706970	2740	2740	2740	2740	33
471	20240620	133800	375616550	2740	2740	2740	2740	50
472	20240620	133700	375479550	2740	2740	2740	2740	0
473	20240620	133600	375479550	2740	2740	2740	2740	0
474	20240620	133500	375479550	2740	2740	2740	2740	200
475	20240620	133400	374931550	2740	2735	2740	2735	13
476	20240620	133300	374895990	2725	2725	2725	2725	200
477	20240620	133200	374350990	2725	2725	2725	2725	0
478	20240620	133100	374350990	2725	2725	2725	2725	0
479	20240620	133000	374350990	2725	2725	2725	2725	0
480	20240620	132900	374350990	2725	2730	2730	2725	156
481	20240620	132800	373925870	2740	2740	2740	2740	0
482	20240620	132700	373925870	2740	2740	2740	2740	0
483	20240620	132600	373925870	2740	2740	2740	2740	0
484	20240620	132500	373925870	2740	2740	2740	2740	0
485	20240620	132400	373925870	2740	2740	2740	2740	0
486	20240620	132300	373925870	2740	2740	2740	2740	0
487	20240620	132200	373925870	2740	2740	2740	2740	73
488	20240620	132100	373725850	2740	2740	2740	2740	16
489	20240620	132000	373682010	2725	2725	2725	2725	0
490	20240620	131900	373682010	2725	2725	2725	2725	0
491	20240620	131800	373682010	2725	2725	2725	2725	0
492	20240620	131700	373682010	2725	2725	2725	2725	0
493	20240620	131600	373682010	2725	2730	2730	2725	1363
494	20240620	131500	369966835	2725	2725	2725	2725	0
495	20240620	131400	369966835	2725	2725	2725	2725	110
496	20240620	131300	369667085	2725	2725	2725	2725	200
497	20240620	131200	369122085	2725	2725	2725	2725	1350
498	20240620	131100	365443335	2725	2725	2725	2725	0
499	20240620	131000	365443335	2725	2730	2730	2725	1000
500	20240620	130900	362714105	2745	2745	2745	2745	0
501	20240620	130800	362714105	2745	2745	2745	2745	50
502	20240620	130700	362576855	2745	2745	2745	2745	0
503	20240620	130600	362576855	2745	2745	2745	2745	0
504	20240620	130500	362576855	2745	2745	2745	2745	0
505	20240620	130400	362576855	2745	2745	2745	2745	163
506	20240620	130300	362129420	2740	2740	2740	2740	100
507	20240620	130200	361855420	2745	2745	2745	2745	0
508	20240620	130100	361855420	2745	2745	2745	2745	1
509	20240620	130000	361852675	2730	2740	2740	2730	1038
510	20240620	125900	359014985	2745	2745	2745	2745	0
511	20240620	125800	359014985	2745	2745	2745	2745	10
512	20240620	125700	358987535	2750	2750	2750	2750	0
513	20240620	125600	358987535	2750	2750	2750	2750	1
514	20240620	125500	358984785	2735	2735	2735	2735	10
515	20240620	125400	358957435	2750	2750	2750	2750	4
516	20240620	125300	358946435	2750	2750	2750	2750	0
517	20240620	125200	358946435	2750	2745	2750	2745	2
518	20240620	125100	358940940	2750	2750	2750	2750	1
519	20240620	125000	358938190	2740	2750	2750	2740	560
520	20240620	124900	357403690	2750	2750	2750	2750	1
521	20240620	124800	357400940	2740	2740	2740	2740	114
522	20240620	124700	357088580	2750	2750	2750	2750	0
523	20240620	124600	357088580	2750	2750	2750	2750	0
524	20240620	124500	357088580	2750	2750	2750	2750	0
525	20240620	124400	357088580	2750	2750	2750	2750	2
526	20240620	124300	357083080	2750	2750	2750	2750	100
527	20240620	124200	356808080	2750	2750	2750	2750	0
528	20240620	124100	356808080	2750	2750	2750	2750	51
529	20240620	124000	356667830	2755	2755	2755	2755	0
530	20240620	123900	356667830	2755	2755	2755	2755	0
531	20240620	123800	356667830	2755	2755	2755	2755	0
532	20240620	123700	356667830	2755	2755	2755	2755	0
533	20240620	123600	356667830	2755	2755	2755	2740	1000
534	20240620	123500	353916405	2740	2740	2740	2720	12001
535	20240620	123400	321156180	2740	2755	2755	2740	1967
536	20240620	123300	315766585	2755	2755	2755	2755	0
537	20240620	123200	315766585	2755	2755	2755	2755	0
538	20240620	123100	315766585	2755	2750	2755	2740	1094
539	20240620	123000	312755715	2755	2755	2755	2755	0
540	20240620	122900	312755715	2755	2755	2755	2755	0
541	20240620	122800	312755715	2755	2755	2755	2755	0
542	20240620	122700	312755715	2755	2755	2755	2755	0
543	20240620	122600	312755715	2755	2755	2755	2755	0
544	20240620	122500	312755715	2755	2755	2755	2755	0
545	20240620	122400	312755715	2755	2755	2755	2755	0
546	20240620	122300	312755715	2755	2755	2755	2755	30
547	20240620	122200	312673065	2755	2755	2755	2755	1
548	20240620	122100	312670310	2755	2740	2755	2740	11
549	20240620	122000	312640155	2755	2755	2755	2740	15
550	20240620	121900	312599025	2755	2755	2755	2755	0
551	20240620	121800	312599025	2755	2755	2755	2755	1
552	20240620	121700	312596270	2760	2740	2760	2740	1985
553	20240620	121600	307157015	2740	2745	2745	2740	1305
554	20240620	121500	303581310	2740	2740	2740	2740	1000
555	20240620	121400	300841310	2745	2750	2750	2745	1620
556	20240620	121300	296394370	2760	2760	2760	2760	3
557	20240620	121200	296386090	2760	2760	2760	2760	0
558	20240620	121100	296386090	2760	2760	2760	2760	0
559	20240620	121000	296386090	2760	2760	2760	2760	0
560	20240620	120900	296386090	2760	2760	2760	2760	0
561	20240620	120800	296386090	2760	2760	2760	2760	0
562	20240620	120700	296386090	2760	2755	2760	2755	804
563	20240620	120600	294171065	2755	2755	2755	2755	1
564	20240620	120500	294168310	2745	2745	2745	2745	429
565	20240620	120400	292990705	2755	2750	2755	2750	802
566	20240620	120300	290785195	2745	2755	2755	2745	362
567	20240620	120200	289791305	2755	2755	2755	2755	0
568	20240620	120100	289791305	2755	2755	2755	2755	0
569	20240620	120000	289791305	2755	2750	2755	2750	6
570	20240620	115900	289774800	2755	2755	2755	2755	0
571	20240620	115800	289774800	2755	2755	2755	2755	100
572	20240620	115700	289499300	2755	2755	2755	2755	0
573	20240620	115600	289499300	2755	2755	2755	2755	0
574	20240620	115500	289499300	2755	2755	2755	2755	2
575	20240620	115400	289493790	2755	2745	2755	2745	590
576	20240620	115300	287872390	2745	2745	2745	2745	0
577	20240620	115200	287872390	2745	2745	2745	2745	0
578	20240620	115100	287872390	2745	2745	2745	2745	39
579	20240620	115000	287765335	2745	2745	2745	2745	0
580	20240620	114900	287765335	2745	2745	2745	2745	260
581	20240620	114800	287051635	2755	2755	2755	2755	1
582	20240620	114700	287048880	2755	2745	2755	2745	16
583	20240620	114600	287004950	2755	2755	2755	2755	0
584	20240620	114500	287004950	2755	2755	2755	2755	0
585	20240620	114400	287004950	2755	2755	2755	2755	52
586	20240620	114300	286861690	2755	2755	2755	2745	427
587	20240620	114200	285689555	2755	2755	2755	2755	0
588	20240620	114100	285689555	2755	2755	2755	2755	0
589	20240620	114000	285689555	2755	2755	2755	2755	0
590	20240620	113900	285689555	2755	2745	2755	2745	1095
591	20240620	113800	282683770	2755	2755	2755	2755	0
592	20240620	113700	282683770	2755	2755	2755	2755	0
593	20240620	113600	282683770	2755	2755	2755	2755	6
594	20240620	113500	282667240	2755	2755	2755	2755	12
595	20240620	113400	282634180	2755	2755	2755	2755	0
596	20240620	113300	282634180	2755	2755	2755	2755	0
597	20240620	113200	282634180	2755	2755	2755	2755	0
598	20240620	113100	282634180	2755	2755	2755	2755	3000
599	20240620	113000	274369180	2755	2755	2755	2755	0
600	20240620	112900	274369180	2755	2755	2755	2755	0
601	20240620	112800	274369180	2755	2755	2755	2755	0
602	20240620	112700	274369180	2755	2745	2755	2745	520
603	20240620	112600	272941695	2755	2745	2755	2745	155
604	20240620	112500	272515710	2745	2750	2750	2745	123
605	20240620	112400	272177540	2755	2755	2755	2755	0
606	20240620	112300	272177540	2755	2755	2755	2755	0
607	20240620	112200	272177540	2755	2755	2755	2755	4
608	20240620	112100	272166520	2760	2760	2760	2760	0
609	20240620	112000	272166520	2760	2760	2760	2760	0
610	20240620	111900	272166520	2760	2755	2760	2740	1388
611	20240620	111800	268350075	2740	2740	2755	2740	2519
612	20240620	111700	261448000	2755	2755	2755	2755	0
613	20240620	111600	261448000	2755	2755	2755	2755	10
614	20240620	111500	261420450	2755	2755	2755	2755	0
615	20240620	111400	261420450	2755	2755	2755	2755	0
616	20240620	111300	261420450	2755	2745	2755	2745	100
617	20240620	111200	261145940	2745	2745	2755	2745	92
618	20240620	111100	260893390	2755	2750	2755	2750	37
619	20240620	111000	260791635	2740	2740	2740	2740	0
620	20240620	110900	260791635	2740	2740	2740	2740	279
621	20240620	110800	260027175	2735	2745	2745	2735	1301
622	20240620	110700	256462195	2740	2750	2750	2740	1200
623	20240620	110600	253167195	2740	2740	2740	2740	0
624	20240620	110500	253167195	2740	2740	2740	2740	0
625	20240620	110400	253167195	2740	2750	2750	2740	10000
626	20240620	110300	225715810	2755	2755	2755	2755	0
627	20240620	110200	225715810	2755	2755	2755	2755	0
628	20240620	110100	225715810	2755	2755	2755	2755	10
629	20240620	110000	225688260	2755	2755	2755	2755	0
630	20240620	105900	225688260	2755	2755	2755	2755	0
631	20240620	105800	225688260	2755	2755	2755	2755	1696
632	20240620	105700	221015780	2750	2750	2750	2750	1780
633	20240620	105600	216120780	2750	2750	2750	2750	0
634	20240620	105500	216120780	2750	2750	2750	2750	50
635	20240620	105400	215983280	2755	2755	2755	2755	300
636	20240620	105300	215156780	2760	2760	2760	2760	0
637	20240620	105200	215156780	2760	2760	2760	2760	0
638	20240620	105100	215156780	2760	2760	2760	2760	0
639	20240620	105000	215156780	2760	2760	2760	2760	247
640	20240620	104900	214475060	2760	2755	2760	2755	6
641	20240620	104800	214458525	2760	2760	2760	2760	0
642	20240620	104700	214458525	2760	2760	2760	2760	0
643	20240620	104600	214458525	2760	2760	2760	2760	0
644	20240620	104500	214458525	2760	2760	2760	2760	14
645	20240620	104400	214419885	2760	2760	2760	2760	10
646	20240620	104300	214392285	2760	2760	2760	2760	0
647	20240620	104200	214392285	2760	2760	2760	2755	1286
648	20240620	104100	210849320	2760	2760	2760	2760	5
649	20240620	104000	210835520	2760	2760	2760	2760	0
650	20240620	103900	210835520	2760	2760	2760	2760	2
651	20240620	103800	210830000	2760	2760	2760	2760	1
652	20240620	103700	210827240	2760	2755	2760	2755	1162
653	20240620	103600	207625885	2760	2755	2760	2755	16
654	20240620	103500	207581800	2760	2755	2760	2755	74
655	20240620	103400	207377850	2760	2760	2760	2760	0
656	20240620	103300	207377850	2760	2760	2765	2760	71
657	20240620	103200	207181885	2765	2760	2765	2760	66
658	20240620	103100	206999720	2765	2765	2765	2765	0
659	20240620	103000	206999720	2765	2765	2765	2765	21
660	20240620	102900	206941655	2755	2755	2755	2755	269
661	20240620	102800	206200560	2765	2765	2765	2765	50
662	20240620	102700	206062310	2765	2765	2765	2765	0
663	20240620	102600	206062310	2765	2765	2765	2765	3
664	20240620	102500	206054015	2765	2765	2765	2765	0
665	20240620	102400	206054015	2765	2765	2765	2765	0
666	20240620	102300	206054015	2765	2765	2765	2765	0
667	20240620	102200	206054015	2765	2765	2765	2765	5
668	20240620	102100	206040190	2765	2765	2765	2765	10
669	20240620	102000	206012540	2765	2765	2765	2765	0
670	20240620	101900	206012540	2765	2760	2765	2760	112
671	20240620	101800	205702920	2755	2755	2755	2755	0
672	20240620	101700	205702920	2755	2765	2765	2755	254
673	20240620	101600	205002910	2765	2765	2765	2765	38
674	20240620	101500	204897840	2765	2765	2765	2765	0
675	20240620	101400	204897840	2765	2765	2765	2765	41
676	20240620	101300	204784475	2765	2765	2765	2765	100
677	20240620	101200	204507975	2760	2760	2770	2760	388
678	20240620	101100	203436975	2765	2770	2770	2765	516
679	20240620	101000	202007735	2760	2760	2760	2760	0
680	20240620	100900	202007735	2760	2765	2765	2760	765
681	20240620	100800	199896130	2765	2765	2765	2765	100
682	20240620	100700	199619630	2770	2770	2770	2770	24
683	20240620	100600	199553150	2765	2770	2770	2765	554
684	20240620	100500	198021330	2770	2770	2770	2770	0
685	20240620	100400	198021330	2770	2775	2775	2760	303
686	20240620	100300	197185010	2775	2775	2775	2775	100
687	20240620	100200	196907510	2775	2770	2775	2770	145
688	20240620	100100	196505840	2770	2775	2775	2770	17
689	20240620	100000	196458715	2775	2770	2775	2770	1037
690	20240620	095900	193586220	2770	2770	2770	2770	10
691	20240620	095800	193558520	2775	2765	2775	2765	9200
692	20240620	095700	168090720	2765	2765	2765	2765	24
693	20240620	095600	168024360	2765	2765	2765	2765	1
694	20240620	095500	168021595	2765	2760	2765	2760	17
695	20240620	095400	167974615	2755	2760	2760	2755	1401
696	20240620	095300	164108355	2760	2760	2760	2760	0
697	20240620	095200	164108355	2760	2760	2760	2760	0
698	20240620	095100	164108355	2760	2755	2760	2755	1892
699	20240620	095000	158895890	2755	2755	2755	2750	852
700	20240620	094900	156552615	2755	2755	2755	2755	10
701	20240620	094800	156525065	2755	2755	2755	2755	10
702	20240620	094700	156497515	2755	2750	2755	2750	171
703	20240620	094600	156027160	2755	2755	2755	2755	0
704	20240620	094500	156027160	2755	2755	2755	2755	510
705	20240620	094400	154622110	2755	2755	2755	2755	10
706	20240620	094300	154594560	2755	2755	2755	2755	73
707	20240620	094200	154393445	2755	2755	2755	2755	351
708	20240620	094100	153426440	2755	2755	2755	2755	1
709	20240620	094000	153423685	2755	2750	2755	2750	13
710	20240620	093900	153387920	2755	2755	2755	2755	9
711	20240620	093800	153363125	2755	2755	2755	2755	756
712	20240620	093700	151280345	2760	2760	2760	2760	0
713	20240620	093600	151280345	2760	2760	2760	2760	31
714	20240620	093500	151194785	2760	2760	2765	2760	901
715	20240620	093400	148708020	2765	2765	2765	2760	103
716	20240620	093300	148423725	2755	2760	2760	2755	351
717	20240620	093200	147455465	2760	2760	2760	2760	0
718	20240620	093100	147455465	2760	2760	2760	2760	1
719	20240620	093000	147452705	2765	2765	2765	2765	5
720	20240620	092900	147438880	2765	2755	2765	2755	124
721	20240620	092800	147096640	2755	2765	2765	2755	1143
722	20240620	092700	143947415	2765	2755	2765	2755	8
723	20240620	092600	143925355	2760	2760	2760	2760	600
724	20240620	092500	142269355	2765	2765	2765	2765	1
725	20240620	092400	142266590	2765	2760	2765	2760	12
726	20240620	092300	142233465	2765	2765	2765	2765	0
727	20240620	092200	142233465	2765	2760	2765	2755	1281
728	20240620	092100	138702730	2765	2765	2765	2765	1068
729	20240620	092000	135749710	2760	2760	2760	2760	0
730	20240620	091900	135749710	2760	2760	2760	2760	700
731	20240620	091800	133817710	2765	2770	2770	2765	4113
732	20240620	091700	122445160	2770	2765	2770	2765	1271
733	20240620	091600	118930295	2770	2760	2770	2760	91
734	20240620	091500	118679125	2765	2760	2770	2760	65
735	20240620	091400	118499445	2770	2770	2770	2770	111
736	20240620	091300	118191975	2770	2770	2770	2765	70
737	20240620	091200	117998080	2770	2755	2770	2750	1166
738	20240620	091100	114786845	2765	2765	2765	2750	1414
739	20240620	091000	110890130	2765	2765	2765	2765	205
740	20240620	090900	110323305	2765	2765	2765	2765	524
741	20240620	090800	108874445	2760	2765	2765	2760	285
742	20240620	090700	108086920	2770	2765	2770	2750	3087
743	20240620	090600	99572425	2765	2760	2765	2755	49
744	20240620	090500	99437360	2765	2765	2765	2755	18343
745	20240620	090400	48788545	2765	2770	2770	2765	3001
746	20240620	090300	40488135	2770	2760	2770	2760	2489
747	20240620	090200	33595355	2765	2780	2780	2765	1399
748	20240620	090100	29723410	2780	2765	2780	2765	3786
749	20240620	090000	19223380	2760	2760	2760	2760	6964