KissMeData/189980/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	203000	912822140	2420	2420	2420	2420	8353
3	20240613	202900	912822140	2420	2420	2420	2420	0
4	20240613	202800	912822140	2420	2420	2420	2420	0
5	20240613	202700	912822140	2420	2420	2420	2420	0
6	20240613	202600	912822140	2420	2420	2420	2420	0
7	20240613	202500	912822140	2420	2420	2420	2420	0
8	20240613	202400	912822140	2420	2420	2420	2420	0
9	20240613	202300	912822140	2420	2420	2420	2420	0
10	20240613	202200	912822140	2420	2420	2420	2420	0
11	20240613	202100	912822140	2420	2420	2420	2420	0
12	20240613	202000	912822140	2420	2420	2420	2420	0
13	20240613	201900	912822140	2420	2420	2420	2420	0
14	20240613	201800	912822140	2420	2420	2420	2420	0
15	20240613	201700	912822140	2420	2420	2420	2420	0
16	20240613	201600	912822140	2420	2420	2420	2420	0
17	20240613	201500	912822140	2420	2420	2420	2420	0
18	20240613	201400	912822140	2420	2420	2420	2420	0
19	20240613	201300	912822140	2420	2420	2420	2420	0
20	20240613	201200	912822140	2420	2420	2420	2420	0
21	20240613	201100	912822140	2420	2420	2420	2420	0
22	20240613	201000	912822140	2420	2420	2420	2420	0
23	20240613	200900	912822140	2420	2420	2420	2420	0
24	20240613	200800	912822140	2420	2420	2420	2420	0
25	20240613	200700	912822140	2420	2420	2420	2420	0
26	20240613	200600	912822140	2420	2420	2420	2420	0
27	20240613	200500	912822140	2420	2420	2420	2420	0
28	20240613	200400	912822140	2420	2420	2420	2420	0
29	20240613	200300	912822140	2420	2420	2420	2420	0
30	20240613	200200	912822140	2420	2420	2420	2420	0
31	20240613	200100	912822140	2420	2420	2420	2420	0
32	20240613	200000	912822140	2420	2420	2420	2420	8353
33	20240613	195900	912822140	2420	2420	2420	2420	0
34	20240613	195800	912822140	2420	2420	2420	2420	0
35	20240613	195700	912822140	2420	2420	2420	2420	0
36	20240613	195600	912822140	2420	2420	2420	2420	0
37	20240613	195500	912822140	2420	2420	2420	2420	0
38	20240613	195400	912822140	2420	2420	2420	2420	0
39	20240613	195300	912822140	2420	2420	2420	2420	0
40	20240613	195200	912822140	2420	2420	2420	2420	0
41	20240613	195100	912822140	2420	2420	2420	2420	0
42	20240613	195000	912822140	2420	2420	2420	2420	0
43	20240613	194900	912822140	2420	2420	2420	2420	0
44	20240613	194800	912822140	2420	2420	2420	2420	0
45	20240613	194700	912822140	2420	2420	2420	2420	0
46	20240613	194600	912822140	2420	2420	2420	2420	0
47	20240613	194500	912822140	2420	2420	2420	2420	0
48	20240613	194400	912822140	2420	2420	2420	2420	0
49	20240613	194300	912822140	2420	2420	2420	2420	0
50	20240613	194200	912822140	2420	2420	2420	2420	0
51	20240613	194100	912822140	2420	2420	2420	2420	0
52	20240613	194000	912822140	2420	2420	2420	2420	0
53	20240613	193900	912822140	2420	2420	2420	2420	0
54	20240613	193800	912822140	2420	2420	2420	2420	0
55	20240613	193700	912822140	2420	2420	2420	2420	0
56	20240613	193600	912822140	2420	2420	2420	2420	0
57	20240613	193500	912822140	2420	2420	2420	2420	0
58	20240613	193400	912822140	2420	2420	2420	2420	0
59	20240613	193300	912822140	2420	2420	2420	2420	0
60	20240613	193200	912822140	2420	2420	2420	2420	0
61	20240613	193100	912822140	2420	2420	2420	2420	0
62	20240613	193000	912822140	2420	2420	2420	2420	8353
63	20240613	192900	912822140	2420	2420	2420	2420	0
64	20240613	192800	912822140	2420	2420	2420	2420	0
65	20240613	192700	912822140	2420	2420	2420	2420	0
66	20240613	192600	912822140	2420	2420	2420	2420	0
67	20240613	192500	912822140	2420	2420	2420	2420	0
68	20240613	192400	912822140	2420	2420	2420	2420	0
69	20240613	192300	912822140	2420	2420	2420	2420	0
70	20240613	192200	912822140	2420	2420	2420	2420	0
71	20240613	192100	912822140	2420	2420	2420	2420	0
72	20240613	192000	912822140	2420	2420	2420	2420	0
73	20240613	191900	912822140	2420	2420	2420	2420	0
74	20240613	191800	912822140	2420	2420	2420	2420	0
75	20240613	191700	912822140	2420	2420	2420	2420	0
76	20240613	191600	912822140	2420	2420	2420	2420	0
77	20240613	191500	912822140	2420	2420	2420	2420	0
78	20240613	191400	912822140	2420	2420	2420	2420	0
79	20240613	191300	912822140	2420	2420	2420	2420	0
80	20240613	191200	912822140	2420	2420	2420	2420	0
81	20240613	191100	912822140	2420	2420	2420	2420	0
82	20240613	191000	912822140	2420	2420	2420	2420	0
83	20240613	190900	912822140	2420	2420	2420	2420	0
84	20240613	190800	912822140	2420	2420	2420	2420	0
85	20240613	190700	912822140	2420	2420	2420	2420	0
86	20240613	190600	912822140	2420	2420	2420	2420	0
87	20240613	190500	912822140	2420	2420	2420	2420	0
88	20240613	190400	912822140	2420	2420	2420	2420	0
89	20240613	190300	912822140	2420	2420	2420	2420	0
90	20240613	190200	912822140	2420	2420	2420	2420	0
91	20240613	190100	912822140	2420	2420	2420	2420	0
92	20240613	190000	912822140	2420	2420	2420	2420	8353
93	20240613	185900	912822140	2420	2420	2420	2420	0
94	20240613	185800	912822140	2420	2420	2420	2420	0
95	20240613	185700	912822140	2420	2420	2420	2420	0
96	20240613	185600	912822140	2420	2420	2420	2420	0
97	20240613	185500	912822140	2420	2420	2420	2420	0
98	20240613	185400	912822140	2420	2420	2420	2420	0
99	20240613	185300	912822140	2420	2420	2420	2420	0
100	20240613	185200	912822140	2420	2420	2420	2420	0
101	20240613	185100	912822140	2420	2420	2420	2420	0
102	20240613	185000	912822140	2420	2420	2420	2420	0
103	20240613	184900	912822140	2420	2420	2420	2420	0
104	20240613	184800	912822140	2420	2420	2420	2420	0
105	20240613	184700	912822140	2420	2420	2420	2420	0
106	20240613	184600	912822140	2420	2420	2420	2420	0
107	20240613	184500	912822140	2420	2420	2420	2420	0
108	20240613	184400	912822140	2420	2420	2420	2420	0
109	20240613	184300	912822140	2420	2420	2420	2420	0
110	20240613	184200	912822140	2420	2420	2420	2420	0
111	20240613	184100	912822140	2420	2420	2420	2420	0
112	20240613	184000	912822140	2420	2420	2420	2420	0
113	20240613	183900	912822140	2420	2420	2420	2420	0
114	20240613	183800	912822140	2420	2420	2420	2420	0
115	20240613	183700	912822140	2420	2420	2420	2420	0
116	20240613	183600	912822140	2420	2420	2420	2420	0
117	20240613	183500	912822140	2420	2420	2420	2420	0
118	20240613	183400	912822140	2420	2420	2420	2420	0
119	20240613	183300	912822140	2420	2420	2420	2420	0
120	20240613	183200	912822140	2420	2420	2420	2420	0
121	20240613	183100	912822140	2420	2420	2420	2420	0
122	20240613	183000	912822140	2420	2420	2420	2420	8353
123	20240613	182900	912822140	2420	2420	2420	2420	0
124	20240613	182800	912822140	2420	2420	2420	2420	0
125	20240613	182700	912822140	2420	2420	2420	2420	0
126	20240613	182600	912822140	2420	2420	2420	2420	0
127	20240613	182500	912822140	2420	2420	2420	2420	0
128	20240613	182400	912822140	2420	2420	2420	2420	0
129	20240613	182300	912822140	2420	2420	2420	2420	0
130	20240613	182200	912822140	2420	2420	2420	2420	0
131	20240613	182100	912822140	2420	2420	2420	2420	0
132	20240613	182000	912822140	2420	2420	2420	2420	0
133	20240613	181900	912822140	2420	2420	2420	2420	0
134	20240613	181800	912822140	2420	2420	2420	2420	0
135	20240613	181700	912822140	2420	2420	2420	2420	0
136	20240613	181600	912822140	2420	2420	2420	2420	0
137	20240613	181500	912822140	2420	2420	2420	2420	0
138	20240613	181400	912822140	2420	2420	2420	2420	0
139	20240613	181300	912822140	2420	2420	2420	2420	0
140	20240613	181200	912822140	2420	2420	2420	2420	0
141	20240613	181100	912822140	2420	2420	2420	2420	0
142	20240613	181000	912822140	2420	2420	2420	2420	0
143	20240613	180900	912822140	2420	2420	2420	2420	0
144	20240613	180800	912822140	2420	2420	2420	2420	0
145	20240613	180700	912822140	2420	2420	2420	2420	0
146	20240613	180600	912822140	2420	2420	2420	2420	0
147	20240613	180500	912822140	2420	2420	2420	2420	0
148	20240613	180400	912822140	2420	2420	2420	2420	0
149	20240613	180300	912822140	2420	2420	2420	2420	0
150	20240613	180200	912822140	2420	2420	2420	2420	0
151	20240613	180100	912822140	2420	2420	2420	2420	0
152	20240613	180000	912822140	2420	2420	2420	2420	8353
153	20240613	175900	912822140	2420	2420	2420	2420	0
154	20240613	175800	912822140	2420	2420	2420	2420	0
155	20240613	175700	912822140	2420	2420	2420	2420	0
156	20240613	175600	912822140	2420	2420	2420	2420	0
157	20240613	175500	912822140	2420	2420	2420	2420	0
158	20240613	175400	912822140	2420	2420	2420	2420	0
159	20240613	175300	912822140	2420	2420	2420	2420	0
160	20240613	175200	912822140	2420	2420	2420	2420	0
161	20240613	175100	912822140	2420	2420	2420	2420	0
162	20240613	175000	912822140	2420	2420	2420	2420	0
163	20240613	174900	912822140	2420	2420	2420	2420	0
164	20240613	174800	912822140	2420	2420	2420	2420	0
165	20240613	174700	912822140	2420	2420	2420	2420	0
166	20240613	174600	912822140	2420	2420	2420	2420	0
167	20240613	174500	912822140	2420	2420	2420	2420	0
168	20240613	174400	912822140	2420	2420	2420	2420	0
169	20240613	174300	912822140	2420	2420	2420	2420	0
170	20240613	174200	912822140	2420	2420	2420	2420	0
171	20240613	174100	912822140	2420	2420	2420	2420	0
172	20240613	174000	912822140	2420	2420	2420	2420	0
173	20240613	173900	912822140	2420	2420	2420	2420	0
174	20240613	173800	912822140	2420	2420	2420	2420	0
175	20240613	173700	912822140	2420	2420	2420	2420	0
176	20240613	173600	912822140	2420	2420	2420	2420	0
177	20240613	173500	912822140	2420	2420	2420	2420	0
178	20240613	173400	912822140	2420	2420	2420	2420	0
179	20240613	173300	912822140	2420	2420	2420	2420	0
180	20240613	173200	912822140	2420	2420	2420	2420	0
181	20240613	173100	912822140	2420	2420	2420	2420	0
182	20240613	173000	912822140	2420	2420	2420	2420	8353
183	20240613	172900	912822140	2420	2420	2420	2420	0
184	20240613	172800	912822140	2420	2420	2420	2420	0
185	20240613	172700	912822140	2420	2420	2420	2420	0
186	20240613	172600	912822140	2420	2420	2420	2420	0
187	20240613	172500	912822140	2420	2420	2420	2420	0
188	20240613	172400	912822140	2420	2420	2420	2420	0
189	20240613	172300	912822140	2420	2420	2420	2420	0
190	20240613	172200	912822140	2420	2420	2420	2420	0
191	20240613	172100	912822140	2420	2420	2420	2420	0
192	20240613	172000	912822140	2420	2420	2420	2420	0
193	20240613	171900	912822140	2420	2420	2420	2420	0
194	20240613	171800	912822140	2420	2420	2420	2420	0
195	20240613	171700	912822140	2420	2420	2420	2420	0
196	20240613	171600	912822140	2420	2420	2420	2420	0
197	20240613	171500	912822140	2420	2420	2420	2420	0
198	20240613	171400	912822140	2420	2420	2420	2420	0
199	20240613	171300	912822140	2420	2420	2420	2420	0
200	20240613	171200	912822140	2420	2420	2420	2420	0
201	20240613	171100	912822140	2420	2420	2420	2420	0
202	20240613	171000	912822140	2420	2420	2420	2420	0
203	20240613	170900	912822140	2420	2420	2420	2420	0
204	20240613	170800	912822140	2420	2420	2420	2420	0
205	20240613	170700	912822140	2420	2420	2420	2420	0
206	20240613	170600	912822140	2420	2420	2420	2420	0
207	20240613	170500	912822140	2420	2420	2420	2420	0
208	20240613	170400	912822140	2420	2420	2420	2420	0
209	20240613	170300	912822140	2420	2420	2420	2420	0
210	20240613	170200	912822140	2420	2420	2420	2420	0
211	20240613	170100	912822140	2420	2420	2420	2420	0
212	20240613	170000	912822140	2420	2420	2420	2420	8353
213	20240613	165900	912822140	2420	2420	2420	2420	0
214	20240613	165800	912822140	2420	2420	2420	2420	0
215	20240613	165700	912822140	2420	2420	2420	2420	0
216	20240613	165600	912822140	2420	2420	2420	2420	0
217	20240613	165500	912822140	2420	2420	2420	2420	0
218	20240613	165400	912822140	2420	2420	2420	2420	0
219	20240613	165300	912822140	2420	2420	2420	2420	0
220	20240613	165200	912822140	2420	2420	2420	2420	0
221	20240613	165100	912822140	2420	2420	2420	2420	0
222	20240613	165000	912822140	2420	2420	2420	2420	0
223	20240613	164900	912822140	2420	2420	2420	2420	0
224	20240613	164800	912822140	2420	2420	2420	2420	0
225	20240613	164700	912822140	2420	2420	2420	2420	0
226	20240613	164600	912822140	2420	2420	2420	2420	0
227	20240613	164500	912822140	2420	2420	2420	2420	0
228	20240613	164400	912822140	2420	2420	2420	2420	0
229	20240613	164300	912822140	2420	2420	2420	2420	0
230	20240613	164200	912822140	2420	2420	2420	2420	0
231	20240613	164100	912822140	2420	2420	2420	2420	0
232	20240613	164000	912822140	2420	2420	2420	2420	0
233	20240613	163900	912822140	2420	2420	2420	2420	0
234	20240613	163800	912822140	2420	2420	2420	2420	0
235	20240613	163700	912822140	2420	2420	2420	2420	0
236	20240613	163600	912822140	2420	2420	2420	2420	0
237	20240613	163500	912822140	2420	2420	2420	2420	0
238	20240613	163400	912822140	2420	2420	2420	2420	0
239	20240613	163300	912822140	2420	2420	2420	2420	0
240	20240613	163200	912822140	2420	2420	2420	2420	0
241	20240613	163100	912822140	2420	2420	2420	2420	0
242	20240613	163000	912822140	2420	2420	2420	2420	8353
243	20240613	162900	912822140	2420	2420	2420	2420	0
244	20240613	162800	912822140	2420	2420	2420	2420	0
245	20240613	162700	912822140	2420	2420	2420	2420	0
246	20240613	162600	912822140	2420	2420	2420	2420	0
247	20240613	162500	912822140	2420	2420	2420	2420	0
248	20240613	162400	912822140	2420	2420	2420	2420	0
249	20240613	162300	912822140	2420	2420	2420	2420	0
250	20240613	162200	912822140	2420	2420	2420	2420	0
251	20240613	162100	912822140	2420	2420	2420	2420	0
252	20240613	162000	912822140	2420	2420	2420	2420	0
253	20240613	161900	912822140	2420	2420	2420	2420	0
254	20240613	161800	912822140	2420	2420	2420	2420	0
255	20240613	161700	912822140	2420	2420	2420	2420	0
256	20240613	161600	912822140	2420	2420	2420	2420	0
257	20240613	161500	912822140	2420	2420	2420	2420	0
258	20240613	161400	912822140	2420	2420	2420	2420	0
259	20240613	161300	912822140	2420	2420	2420	2420	0
260	20240613	161200	912822140	2420	2420	2420	2420	0
261	20240613	161100	912822140	2420	2420	2420	2420	0
262	20240613	161000	912822140	2420	2420	2420	2420	0
263	20240613	160900	912822140	2420	2420	2420	2420	0
264	20240613	160800	912822140	2420	2420	2420	2420	0
265	20240613	160700	912822140	2420	2420	2420	2420	0
266	20240613	160600	912822140	2420	2420	2420	2420	0
267	20240613	160500	912822140	2420	2420	2420	2420	0
268	20240613	160400	912822140	2420	2420	2420	2420	0
269	20240613	160300	912822140	2420	2420	2420	2420	0
270	20240613	160200	912822140	2420	2420	2420	2420	0
271	20240613	160100	912822140	2420	2420	2420	2420	0
272	20240613	160000	912822140	2420	2420	2420	2420	8353
273	20240613	155900	912822140	2420	2420	2420	2420	0
274	20240613	155800	912822140	2420	2420	2420	2420	0
275	20240613	155700	912822140	2420	2420	2420	2420	0
276	20240613	155600	912822140	2420	2420	2420	2420	0
277	20240613	155500	912822140	2420	2420	2420	2420	0
278	20240613	155400	912822140	2420	2420	2420	2420	0
279	20240613	155300	912822140	2420	2420	2420	2420	0
280	20240613	155200	912822140	2420	2420	2420	2420	0
281	20240613	155100	912822140	2420	2420	2420	2420	0
282	20240613	155000	912822140	2420	2420	2420	2420	0
283	20240613	154900	912822140	2420	2420	2420	2420	0
284	20240613	154800	912822140	2420	2420	2420	2420	0
285	20240613	154700	912822140	2420	2420	2420	2420	0
286	20240613	154600	912822140	2420	2420	2420	2420	0
287	20240613	154500	912822140	2420	2420	2420	2420	0
288	20240613	154400	912822140	2420	2420	2420	2420	0
289	20240613	154300	912822140	2420	2420	2420	2420	0
290	20240613	154200	912822140	2420	2420	2420	2420	0
291	20240613	154100	912822140	2420	2420	2420	2420	0
292	20240613	154000	912822140	2420	2420	2420	2420	0
293	20240613	153900	912822140	2420	2420	2420	2420	0
294	20240613	153800	912822140	2420	2420	2420	2420	0
295	20240613	153700	912822140	2420	2420	2420	2420	0
296	20240613	153600	912822140	2420	2420	2420	2420	0
297	20240613	153500	912822140	2420	2420	2420	2420	0
298	20240613	153400	912822140	2420	2420	2420	2420	0
299	20240613	153300	912822140	2420	2420	2420	2420	0
300	20240613	153200	912822140	2420	2420	2420	2420	0
301	20240613	153100	912822140	2420	2420	2420	2420	0
302	20240613	153000	912822140	2420	2420	2420	2420	16706
303	20240613	152900	892607880	2420	2420	2420	2420	0
304	20240613	152800	892607880	2420	2420	2420	2420	0
305	20240613	152700	892607880	2420	2420	2420	2420	0
306	20240613	152600	892607880	2420	2420	2420	2420	0
307	20240613	152500	892607880	2420	2420	2420	2420	0
308	20240613	152400	892607880	2420	2420	2420	2420	0
309	20240613	152300	892607880	2420	2420	2420	2420	0
310	20240613	152200	892607880	2420	2420	2420	2420	0
311	20240613	152100	892607880	2420	2420	2420	2420	0
312	20240613	152000	892607880	2420	2420	2420	2420	0
313	20240613	151900	892607880	2420	2420	2420	2420	33
314	20240613	151800	892528020	2420	2420	2420	2420	154
315	20240613	151700	892155340	2425	2415	2425	2415	508
316	20240613	151600	890925620	2425	2425	2430	2425	1178
317	20240613	151500	888068965	2430	2425	2430	2425	1661
318	20240613	151400	884041020	2425	2420	2425	2410	101
319	20240613	151300	883797545	2425	2420	2425	2420	5008
320	20240613	151200	871678155	2420	2420	2420	2420	4
321	20240613	151100	871668475	2410	2410	2410	2410	663
322	20240613	151000	870070645	2415	2415	2415	2415	0
323	20240613	150900	870070645	2415	2410	2415	2410	108
324	20240613	150800	869810345	2415	2415	2415	2415	0
325	20240613	150700	869810345	2415	2415	2415	2415	0
326	20240613	150600	869810345	2415	2415	2415	2415	0
327	20240613	150500	869810345	2415	2405	2415	2405	2074
328	20240613	150400	864810975	2405	2405	2405	2405	2
329	20240613	150300	864806165	2410	2410	2410	2410	4
330	20240613	150200	864796525	2410	2410	2410	2410	1
331	20240613	150100	864794115	2405	2405	2405	2405	11
332	20240613	150000	864767660	2405	2410	2410	2405	1050
333	20240613	145900	862237410	2410	2410	2410	2410	0
334	20240613	145800	862237410	2410	2405	2410	2405	239
335	20240613	145700	861662575	2405	2410	2410	2405	10
336	20240613	145600	861638520	2405	2410	2410	2405	7
337	20240613	145500	861621670	2410	2405	2410	2405	148
338	20240613	145400	861265315	2405	2395	2405	2395	9990
339	20240613	145300	837286280	2400	2400	2400	2400	1
340	20240613	145200	837283880	2390	2395	2395	2390	839
341	20240613	145100	835274965	2400	2400	2400	2400	0
342	20240613	145000	835274965	2400	2400	2400	2390	1212
343	20240613	144900	832372730	2395	2395	2395	2395	3
344	20240613	144800	832365545	2395	2395	2395	2395	362
345	20240613	144700	831498555	2400	2395	2400	2395	505
346	20240613	144600	830289055	2400	2400	2400	2400	400
347	20240613	144500	829329055	2400	2400	2400	2400	1
348	20240613	144400	829326655	2395	2395	2395	2390	17935
349	20240613	144300	786450810	2400	2400	2400	2400	402
350	20240613	144200	785486010	2405	2405	2405	2400	1911
351	20240613	144100	780899555	2405	2405	2405	2405	0
352	20240613	144000	780899555	2405	2405	2405	2405	870
353	20240613	143900	778807205	2410	2410	2410	2410	100
354	20240613	143800	778566205	2410	2410	2410	2410	0
355	20240613	143700	778566205	2410	2405	2410	2405	543
356	20240613	143600	777260075	2405	2405	2405	2405	10
357	20240613	143500	777236025	2405	2405	2405	2405	455
358	20240613	143400	776141750	2410	2405	2410	2405	440
359	20240613	143300	775083540	2405	2405	2405	2405	562
360	20240613	143200	773731930	2410	2410	2410	2410	23
361	20240613	143100	773676500	2410	2410	2410	2410	0
362	20240613	143000	773676500	2410	2405	2410	2405	1205
363	20240613	142900	770778450	2410	2410	2410	2410	0
364	20240613	142800	770778450	2410	2410	2410	2410	12
365	20240613	142700	770749530	2410	2410	2410	2410	500
366	20240613	142600	769544530	2410	2410	2410	2410	15
367	20240613	142500	769508380	2410	2410	2410	2410	24
368	20240613	142400	769450540	2410	2410	2410	2410	0
369	20240613	142300	769450540	2410	2410	2410	2410	11
370	20240613	142200	769424030	2405	2405	2405	2405	2
371	20240613	142100	769419220	2410	2410	2410	2410	419
372	20240613	142000	768409430	2400	2400	2400	2400	2000
373	20240613	141900	763609430	2410	2400	2410	2400	16
374	20240613	141800	763571020	2400	2405	2405	2400	8357
375	20240613	141700	743499525	2410	2410	2410	2410	0
376	20240613	141600	743499525	2410	2410	2410	2410	88
377	20240613	141500	743287445	2420	2410	2420	2410	906
378	20240613	141400	741103965	2410	2410	2410	2410	9
379	20240613	141300	741082275	2410	2410	2410	2410	111
380	20240613	141200	740814765	2410	2420	2420	2410	1019
381	20240613	141100	738358895	2420	2410	2420	2410	217
382	20240613	141000	737835885	2410	2405	2410	2405	6478
383	20240613	140900	722236120	2405	2405	2405	2405	67
384	20240613	140800	722074985	2410	2410	2410	2405	602
385	20240613	140700	720627165	2410	2410	2410	2410	0
386	20240613	140600	720627165	2410	2400	2410	2400	48
387	20240613	140500	720511625	2410	2400	2410	2400	220
388	20240613	140400	719982425	2410	2400	2410	2400	104
389	20240613	140300	719732785	2400	2400	2400	2400	615
390	20240613	140200	718256785	2400	2405	2405	2400	1600
391	20240613	140100	714409635	2410	2410	2410	2410	11
392	20240613	140000	714383125	2410	2420	2420	2410	200
393	20240613	135900	713901115	2405	2420	2420	2405	707
394	20240613	135800	712200620	2420	2420	2420	2405	1502
395	20240613	135700	708570795	2420	2420	2420	2420	0
396	20240613	135600	708570795	2420	2420	2420	2420	0
397	20240613	135500	708570795	2420	2410	2420	2405	421
398	20240613	135400	707558265	2420	2420	2420	2420	0
399	20240613	135300	707558265	2420	2420	2420	2420	1
400	20240613	135200	707555845	2420	2410	2420	2410	50
401	20240613	135100	707435335	2410	2405	2410	2405	7256
402	20240613	135000	689980645	2410	2420	2420	2410	4465
403	20240613	134900	679210820	2420	2420	2420	2420	1
404	20240613	134800	679208400	2420	2420	2420	2420	2
405	20240613	134700	679203560	2420	2420	2420	2420	105
406	20240613	134600	678949460	2420	2420	2420	2420	0
407	20240613	134500	678949460	2420	2420	2420	2420	6
408	20240613	134400	678934940	2420	2420	2420	2420	1
409	20240613	134300	678932520	2420	2420	2420	2420	0
410	20240613	134200	678932520	2420	2420	2420	2420	30
411	20240613	134100	678859920	2420	2420	2420	2420	1012
412	20240613	134000	676410880	2420	2420	2420	2420	56
413	20240613	133900	676275360	2425	2425	2425	2425	0
414	20240613	133800	676275360	2425	2425	2425	2425	0
415	20240613	133700	676275360	2425	2420	2425	2420	26
416	20240613	133600	676212315	2420	2420	2420	2420	1
417	20240613	133500	676209895	2425	2425	2425	2425	0
418	20240613	133400	676209895	2425	2425	2425	2425	0
419	20240613	133300	676209895	2425	2420	2425	2420	6
420	20240613	133200	676195370	2425	2425	2425	2425	0
421	20240613	133100	676195370	2425	2420	2425	2420	929
422	20240613	133000	673947185	2420	2420	2420	2420	10
423	20240613	132900	673922985	2420	2420	2420	2420	2
424	20240613	132800	673918145	2415	2415	2415	2415	10
425	20240613	132700	673893995	2415	2415	2415	2415	400
426	20240613	132600	672927995	2415	2415	2415	2415	0
427	20240613	132500	672927995	2415	2415	2415	2415	350
428	20240613	132400	672082745	2415	2415	2415	2415	0
429	20240613	132300	672082745	2415	2415	2415	2415	0
430	20240613	132200	672082745	2415	2415	2415	2415	59
431	20240613	132100	671940260	2430	2430	2430	2430	1
432	20240613	132000	671937830	2415	2420	2420	2415	1480
433	20240613	131900	668362355	2420	2420	2420	2420	9
434	20240613	131800	668340575	2420	2420	2420	2420	1000
435	20240613	131700	665920575	2425	2425	2425	2425	6908
436	20240613	131600	649168675	2430	2430	2430	2430	813
437	20240613	131500	647193085	2430	2430	2430	2430	0
438	20240613	131400	647193085	2430	2430	2430	2430	1
439	20240613	131300	647190655	2430	2430	2430	2430	5
440	20240613	131200	647178505	2430	2430	2430	2430	2
441	20240613	131100	647173645	2430	2430	2430	2430	130
442	20240613	131000	646857745	2430	2430	2430	2430	0
443	20240613	130900	646857745	2430	2430	2430	2430	0
444	20240613	130800	646857745	2430	2430	2430	2430	300
445	20240613	130700	646128745	2435	2435	2435	2435	0
446	20240613	130600	646128745	2435	2435	2435	2435	0
447	20240613	130500	646128745	2435	2435	2435	2435	0
448	20240613	130400	646128745	2435	2435	2435	2435	0
449	20240613	130300	646128745	2435	2435	2435	2435	0
450	20240613	130200	646128745	2435	2435	2435	2435	1480
451	20240613	130100	642524945	2435	2435	2435	2435	200
452	20240613	130000	642037945	2435	2435	2435	2435	200
453	20240613	125900	641550945	2435	2435	2435	2435	101
454	20240613	125800	641305010	2435	2435	2435	2435	0
455	20240613	125700	641305010	2435	2435	2435	2435	0
456	20240613	125600	641305010	2435	2435	2435	2435	0
457	20240613	125500	641305010	2435	2435	2435	2435	1
458	20240613	125400	641302575	2430	2430	2430	2430	0
459	20240613	125300	641302575	2430	2430	2430	2430	0
460	20240613	125200	641302575	2430	2430	2430	2430	1977
461	20240613	125100	636498465	2435	2435	2435	2435	0
462	20240613	125000	636498465	2435	2435	2435	2435	22
463	20240613	124900	636444895	2435	2435	2435	2435	0
464	20240613	124800	636444895	2435	2435	2435	2435	0
465	20240613	124700	636444895	2435	2435	2435	2435	0
466	20240613	124600	636444895	2435	2435	2435	2435	6
467	20240613	124500	636430285	2435	2435	2435	2435	649
468	20240613	124400	634849970	2430	2430	2430	2430	102
469	20240613	124300	634602110	2435	2435	2435	2435	151
470	20240613	124200	634234425	2435	2435	2435	2435	990
471	20240613	124100	631823775	2435	2435	2435	2435	5
472	20240613	124000	631811600	2430	2425	2430	2425	1893
473	20240613	123900	627212015	2430	2430	2430	2430	0
474	20240613	123800	627212015	2430	2430	2430	2430	301
475	20240613	123700	626480585	2430	2430	2430	2430	40
476	20240613	123600	626383385	2430	2430	2430	2430	0
477	20240613	123500	626383385	2430	2425	2430	2425	382
478	20240613	123400	625457030	2425	2425	2425	2425	0
479	20240613	123300	625457030	2425	2425	2425	2425	610
480	20240613	123200	623977780	2425	2425	2425	2425	1216
481	20240613	123100	621028980	2430	2430	2430	2430	100
482	20240613	123000	620785980	2430	2430	2430	2430	100
483	20240613	122900	620542980	2435	2435	2435	2435	0
484	20240613	122800	620542980	2435	2435	2435	2435	0
485	20240613	122700	620542980	2435	2425	2435	2425	897
486	20240613	122600	618367595	2425	2425	2425	2425	623
487	20240613	122500	616856820	2425	2425	2425	2425	2047
488	20240613	122400	611892845	2425	2440	2440	2425	839
489	20240613	122300	609856185	2430	2430	2430	2430	5266
490	20240613	122200	597059805	2435	2435	2435	2435	579
491	20240613	122100	595649940	2440	2440	2440	2440	0
492	20240613	122000	595649940	2440	2440	2440	2440	0
493	20240613	121900	595649940	2440	2440	2440	2440	1
494	20240613	121800	595647500	2435	2435	2435	2435	1
495	20240613	121700	595645065	2440	2435	2440	2435	286
496	20240613	121600	594948650	2440	2440	2440	2440	0
497	20240613	121500	594948650	2440	2435	2440	2435	69
498	20240613	121400	594780630	2440	2430	2440	2430	371
499	20240613	121300	593878080	2435	2435	2435	2435	0
500	20240613	121200	593878080	2435	2435	2435	2435	105
501	20240613	121100	593622405	2435	2435	2435	2435	0
502	20240613	121000	593622405	2435	2435	2435	2435	403
503	20240613	120900	592641100	2440	2440	2440	2440	4
504	20240613	120800	592631340	2440	2440	2440	2440	0
505	20240613	120700	592631340	2440	2440	2440	2440	0
506	20240613	120600	592631340	2440	2440	2440	2440	0
507	20240613	120500	592631340	2440	2440	2440	2440	20
508	20240613	120400	592582540	2440	2440	2440	2440	0
509	20240613	120300	592582540	2440	2440	2440	2440	5
510	20240613	120200	592570340	2440	2440	2440	2440	5
511	20240613	120100	592558140	2440	2435	2440	2430	979
512	20240613	120000	590173670	2440	2440	2440	2440	0
513	20240613	115900	590173670	2440	2440	2440	2440	0
514	20240613	115800	590173670	2440	2435	2440	2435	874
515	20240613	115700	588045475	2435	2440	2440	2435	267
516	20240613	115600	587394680	2440	2440	2440	2440	2
517	20240613	115500	587389800	2435	2435	2435	2435	0
518	20240613	115400	587389800	2435	2435	2435	2435	0
519	20240613	115300	587389800	2435	2430	2435	2430	1746
520	20240613	115200	583138340	2430	2430	2430	2430	2717
521	20240613	115100	576536030	2430	2430	2430	2430	2604
522	20240613	115000	570208310	2435	2435	2435	2435	4369
523	20240613	114900	559569795	2435	2435	2435	2435	2
524	20240613	114800	559564925	2445	2445	2445	2445	0
525	20240613	114700	559564925	2445	2445	2445	2435	3
526	20240613	114600	559557600	2435	2435	2435	2435	0
527	20240613	114500	559557600	2435	2440	2440	2435	199
528	20240613	114400	559073005	2445	2445	2445	2445	1
529	20240613	114300	559070560	2440	2445	2445	2440	22
530	20240613	114200	559016780	2445	2445	2445	2445	103
531	20240613	114100	558764945	2435	2440	2440	2435	2702
532	20240613	114000	552185275	2435	2440	2440	2435	103
533	20240613	113900	551934180	2440	2440	2440	2440	0
534	20240613	113800	551934180	2440	2440	2440	2440	156
535	20240613	113700	551553540	2445	2445	2445	2445	0
536	20240613	113600	551553540	2445	2445	2445	2445	0
537	20240613	113500	551553540	2445	2435	2445	2435	676
538	20240613	113400	549907470	2435	2435	2435	2435	735
539	20240613	113300	548117745	2445	2445	2445	2445	20
540	20240613	113200	548068845	2445	2435	2445	2435	11
541	20240613	113100	548042040	2435	2445	2445	2435	126
542	20240613	113000	547735215	2450	2450	2450	2450	0
543	20240613	112900	547735215	2450	2450	2450	2450	1
544	20240613	112800	547732765	2440	2440	2440	2440	3
545	20240613	112700	547725445	2440	2450	2450	2440	3400
546	20240613	112600	539428295	2450	2445	2450	2445	1121
547	20240613	112500	536687445	2450	2450	2450	2450	0
548	20240613	112400	536687445	2450	2450	2450	2450	0
549	20240613	112300	536687445	2450	2450	2450	2450	100
550	20240613	112200	536442445	2450	2445	2450	2445	2014
551	20240613	112100	531518145	2450	2450	2455	2445	1926
552	20240613	112000	526803515	2450	2450	2450	2450	3515
553	20240613	111900	518191765	2450	2450	2450	2445	303
554	20240613	111800	517450415	2450	2445	2450	2445	6495
555	20240613	111700	501567125	2440	2440	2440	2440	1699
556	20240613	111600	497421565	2440	2435	2440	2435	3
557	20240613	111500	497414250	2440	2440	2440	2440	6
558	20240613	111400	497399610	2440	2435	2440	2435	100
559	20240613	111300	497156105	2430	2430	2435	2430	425
560	20240613	111200	496123300	2435	2435	2435	2435	11
561	20240613	111100	496096515	2440	2430	2440	2430	142
562	20240613	111000	495751245	2440	2440	2440	2440	11
563	20240613	110900	495724405	2440	2435	2440	2435	21
564	20240613	110800	495673265	2435	2435	2435	2435	0
565	20240613	110700	495673265	2435	2435	2435	2435	1148
566	20240613	110600	492877885	2435	2435	2435	2435	393
567	20240613	110500	491920930	2435	2435	2435	2435	3757
568	20240613	110400	482772635	2435	2440	2440	2435	302
569	20240613	110300	482035765	2440	2440	2440	2440	0
570	20240613	110200	482035765	2440	2440	2440	2440	0
571	20240613	110100	482035765	2440	2440	2440	2440	0
572	20240613	110000	482035765	2440	2440	2440	2440	3246
573	20240613	105900	474115525	2440	2435	2440	2435	873
574	20240613	105800	471989720	2435	2435	2435	2435	1
575	20240613	105700	471987285	2440	2440	2440	2440	0
576	20240613	105600	471987285	2440	2430	2440	2430	201
577	20240613	105500	471498845	2430	2440	2440	2430	37
578	20240613	105400	471408865	2440	2440	2440	2440	0
579	20240613	105300	471408865	2440	2440	2440	2440	0
580	20240613	105200	471408865	2440	2440	2440	2440	0
581	20240613	105100	471408865	2440	2435	2440	2435	2001
582	20240613	105000	466536425	2440	2440	2440	2440	265
583	20240613	104900	465889825	2440	2440	2440	2440	1
584	20240613	104800	465887385	2440	2440	2440	2440	0
585	20240613	104700	465887385	2440	2440	2440	2440	0
586	20240613	104600	465887385	2440	2435	2440	2430	1351
587	20240613	104500	462604035	2440	2440	2440	2440	0
588	20240613	104400	462604035	2440	2435	2440	2430	97
589	20240613	104300	462368055	2435	2435	2435	2435	1823
590	20240613	104200	457929050	2435	2440	2440	2435	328
591	20240613	104100	457129865	2445	2445	2445	2445	0
592	20240613	104000	457129865	2445	2445	2445	2445	0
593	20240613	103900	457129865	2445	2440	2445	2440	527
594	20240613	103800	455843475	2445	2440	2445	2440	2223
595	20240613	103700	450419350	2445	2440	2445	2440	289
596	20240613	103600	449712750	2445	2445	2445	2445	0
597	20240613	103500	449712750	2445	2440	2445	2430	220
598	20240613	103400	449176590	2440	2440	2440	2440	0
599	20240613	103300	449176590	2440	2430	2440	2430	264
600	20240613	103200	448535060	2440	2440	2440	2430	1272
601	20240613	103100	445431625	2440	2440	2440	2440	0
602	20240613	103000	445431625	2440	2440	2440	2440	1
603	20240613	102900	445429185	2430	2430	2430	2430	233
604	20240613	102800	444862995	2440	2440	2445	2440	22
605	20240613	102700	444809310	2445	2440	2445	2440	495
606	20240613	102600	443601505	2440	2440	2440	2440	500
607	20240613	102500	442381505	2440	2440	2440	2440	0
608	20240613	102400	442381505	2440	2440	2440	2440	362
609	20240613	102300	441498225	2440	2440	2440	2440	0
610	20240613	102200	441498225	2440	2435	2440	2435	375
611	20240613	102100	440584475	2420	2440	2440	2415	1351
612	20240613	102000	437312030	2440	2430	2440	2430	462
613	20240613	101900	436185860	2430	2430	2440	2430	334
614	20240613	101800	435372200	2430	2430	2430	2430	880
615	20240613	101700	433233800	2440	2430	2440	2430	160
616	20240613	101600	432844990	2440	2440	2440	2440	8
617	20240613	101500	432825470	2440	2435	2440	2430	11
618	20240613	101400	432798675	2440	2440	2440	2440	0
619	20240613	101300	432798675	2440	2440	2440	2440	410
620	20240613	101200	431798275	2440	2435	2440	2435	5
621	20240613	101100	431786080	2440	2430	2440	2430	4730
622	20240613	101000	420272200	2430	2430	2430	2430	106
623	20240613	100900	420014620	2430	2430	2430	2430	11
624	20240613	100800	419987890	2430	2425	2430	2425	61
625	20240613	100700	419839960	2430	2430	2430	2430	0
626	20240613	100600	419839960	2430	2415	2430	2410	1091
627	20240613	100500	417210570	2430	2435	2435	2415	3585
628	20240613	100400	408523125	2435	2430	2435	2410	3730
629	20240613	100300	399496625	2435	2435	2435	2435	209
630	20240613	100200	398987710	2430	2435	2435	2430	504
631	20240613	100100	397760475	2435	2430	2435	2430	801
632	20240613	100000	395814040	2430	2420	2430	2420	2782
633	20240613	095900	389075950	2420	2430	2430	2420	49
634	20240613	095800	388956890	2430	2430	2430	2430	48
635	20240613	095700	388840250	2430	2430	2430	2430	100
636	20240613	095600	388597250	2430	2430	2430	2420	32
637	20240613	095500	388519780	2430	2430	2430	2420	24
638	20240613	095400	388461510	2430	2430	2430	2430	44
639	20240613	095300	388354590	2430	2435	2435	2430	130
640	20240613	095200	388038090	2435	2425	2435	2425	1681
641	20240613	095100	383961655	2425	2430	2430	2425	48
642	20240613	095000	383845145	2435	2435	2435	2435	60
643	20240613	094900	383699045	2435	2430	2435	2430	39
644	20240613	094800	383604270	2435	2440	2440	2435	101
645	20240613	094700	383358330	2435	2430	2440	2430	150
646	20240613	094600	382992655	2440	2435	2440	2430	973
647	20240613	094500	380623545	2440	2435	2440	2435	469
648	20240613	094400	379481515	2435	2435	2435	2435	1587
649	20240613	094300	375617170	2435	2435	2435	2435	100
650	20240613	094200	375373670	2435	2445	2445	2435	58
651	20240613	094100	375232280	2445	2430	2445	2430	1149
652	20240613	094000	372440180	2445	2435	2445	2435	785
653	20240613	093900	370528685	2450	2450	2450	2450	0
654	20240613	093800	370528685	2450	2450	2450	2450	0
655	20240613	093700	370528685	2450	2445	2450	2435	2800
656	20240613	093600	363702605	2450	2450	2450	2445	1253
657	20240613	093500	360638755	2440	2455	2455	2440	2835
658	20240613	093400	353702530	2450	2445	2450	2445	2335
659	20240613	093300	347986590	2445	2445	2445	2445	22
660	20240613	093200	347932800	2445	2440	2445	2440	107
661	20240613	093100	347671210	2440	2440	2440	2440	245
662	20240613	093000	347073410	2440	2440	2445	2435	4655
663	20240613	092900	335719585	2445	2445	2445	2435	940
664	20240613	092800	333423590	2440	2435	2460	2425	10892
665	20240613	092700	306794945	2435	2430	2435	2425	8399
666	20240613	092600	286375475	2420	2420	2420	2415	115
667	20240613	092500	286097615	2420	2420	2420	2420	8
668	20240613	092400	286078255	2420	2420	2420	2420	1125
669	20240613	092300	283355755	2420	2420	2420	2420	6
670	20240613	092200	283341235	2420	2415	2420	2415	322
671	20240613	092100	282562830	2430	2430	2430	2415	170
672	20240613	092000	282150035	2430	2410	2430	2410	353
673	20240613	091900	281299260	2405	2415	2420	2405	24745
674	20240613	091800	221753865	2420	2415	2420	2415	278
675	20240613	091700	221082490	2420	2420	2425	2420	1151
676	20240613	091600	218296815	2425	2425	2425	2420	820
677	20240613	091500	216310865	2420	2410	2420	2410	1009
678	20240613	091400	213869095	2425	2420	2430	2415	1583
679	20240613	091300	210026715	2430	2430	2435	2415	4223
680	20240613	091200	199749985	2430	2425	2430	2425	1040
681	20240613	091100	197227980	2405	2395	2425	2395	14382
682	20240613	091000	162733375	2395	2405	2410	2395	28438
683	20240613	090900	94619325	2400	2410	2415	2400	1539
684	20240613	090800	90912940	2405	2400	2405	2400	695
685	20240613	090700	89241770	2395	2390	2400	2390	2081
686	20240613	090600	84261055	2395	2395	2395	2390	3923
687	20240613	090500	74884455	2390	2400	2400	2390	2221
688	20240613	090400	69575665	2405	2385	2405	2385	1483
689	20240613	090300	66031810	2385	2410	2410	2375	12571
690	20240613	090200	35997060	2405	2420	2420	2405	1936
691	20240613	090100	31332620	2420	2410	2420	2400	3763
692	20240613	090000	22260705	2405	2425	2425	2405	9214