KissMeData/052220/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	193100	266984005	3000	3000	3000	3000	11485
3	20240613	193000	266984005	3000	3000	3000	3000	0
4	20240613	192900	266984005	3000	3000	3000	3000	0
5	20240613	192800	266984005	3000	3000	3000	3000	0
6	20240613	192700	266984005	3000	3000	3000	3000	0
7	20240613	192600	266984005	3000	3000	3000	3000	0
8	20240613	192500	266984005	3000	3000	3000	3000	0
9	20240613	192400	266984005	3000	3000	3000	3000	0
10	20240613	192300	266984005	3000	3000	3000	3000	0
11	20240613	192200	266984005	3000	3000	3000	3000	0
12	20240613	192100	266984005	3000	3000	3000	3000	0
13	20240613	192000	266984005	3000	3000	3000	3000	0
14	20240613	191900	266984005	3000	3000	3000	3000	0
15	20240613	191800	266984005	3000	3000	3000	3000	0
16	20240613	191700	266984005	3000	3000	3000	3000	0
17	20240613	191600	266984005	3000	3000	3000	3000	0
18	20240613	191500	266984005	3000	3000	3000	3000	0
19	20240613	191400	266984005	3000	3000	3000	3000	0
20	20240613	191300	266984005	3000	3000	3000	3000	0
21	20240613	191200	266984005	3000	3000	3000	3000	0
22	20240613	191100	266984005	3000	3000	3000	3000	0
23	20240613	191000	266984005	3000	3000	3000	3000	0
24	20240613	190900	266984005	3000	3000	3000	3000	0
25	20240613	190800	266984005	3000	3000	3000	3000	0
26	20240613	190700	266984005	3000	3000	3000	3000	0
27	20240613	190600	266984005	3000	3000	3000	3000	0
28	20240613	190500	266984005	3000	3000	3000	3000	0
29	20240613	190400	266984005	3000	3000	3000	3000	0
30	20240613	190300	266984005	3000	3000	3000	3000	0
31	20240613	190200	266984005	3000	3000	3000	3000	0
32	20240613	190100	266984005	3000	3000	3000	3000	11485
33	20240613	190000	266984005	3000	3000	3000	3000	0
34	20240613	185900	266984005	3000	3000	3000	3000	0
35	20240613	185800	266984005	3000	3000	3000	3000	0
36	20240613	185700	266984005	3000	3000	3000	3000	0
37	20240613	185600	266984005	3000	3000	3000	3000	0
38	20240613	185500	266984005	3000	3000	3000	3000	0
39	20240613	185400	266984005	3000	3000	3000	3000	0
40	20240613	185300	266984005	3000	3000	3000	3000	0
41	20240613	185200	266984005	3000	3000	3000	3000	0
42	20240613	185100	266984005	3000	3000	3000	3000	0
43	20240613	185000	266984005	3000	3000	3000	3000	0
44	20240613	184900	266984005	3000	3000	3000	3000	0
45	20240613	184800	266984005	3000	3000	3000	3000	0
46	20240613	184700	266984005	3000	3000	3000	3000	0
47	20240613	184600	266984005	3000	3000	3000	3000	0
48	20240613	184500	266984005	3000	3000	3000	3000	0
49	20240613	184400	266984005	3000	3000	3000	3000	0
50	20240613	184300	266984005	3000	3000	3000	3000	0
51	20240613	184200	266984005	3000	3000	3000	3000	0
52	20240613	184100	266984005	3000	3000	3000	3000	0
53	20240613	184000	266984005	3000	3000	3000	3000	0
54	20240613	183900	266984005	3000	3000	3000	3000	0
55	20240613	183800	266984005	3000	3000	3000	3000	0
56	20240613	183700	266984005	3000	3000	3000	3000	0
57	20240613	183600	266984005	3000	3000	3000	3000	0
58	20240613	183500	266984005	3000	3000	3000	3000	0
59	20240613	183400	266984005	3000	3000	3000	3000	0
60	20240613	183300	266984005	3000	3000	3000	3000	0
61	20240613	183200	266984005	3000	3000	3000	3000	0
62	20240613	183100	266984005	3000	3000	3000	3000	11485
63	20240613	183000	266984005	3000	3000	3000	3000	0
64	20240613	182900	266984005	3000	3000	3000	3000	0
65	20240613	182800	266984005	3000	3000	3000	3000	0
66	20240613	182700	266984005	3000	3000	3000	3000	0
67	20240613	182600	266984005	3000	3000	3000	3000	0
68	20240613	182500	266984005	3000	3000	3000	3000	0
69	20240613	182400	266984005	3000	3000	3000	3000	0
70	20240613	182300	266984005	3000	3000	3000	3000	0
71	20240613	182200	266984005	3000	3000	3000	3000	0
72	20240613	182100	266984005	3000	3000	3000	3000	0
73	20240613	182000	266984005	3000	3000	3000	3000	0
74	20240613	181900	266984005	3000	3000	3000	3000	0
75	20240613	181800	266984005	3000	3000	3000	3000	0
76	20240613	181700	266984005	3000	3000	3000	3000	0
77	20240613	181600	266984005	3000	3000	3000	3000	0
78	20240613	181500	266984005	3000	3000	3000	3000	0
79	20240613	181400	266984005	3000	3000	3000	3000	0
80	20240613	181300	266984005	3000	3000	3000	3000	0
81	20240613	181200	266984005	3000	3000	3000	3000	0
82	20240613	181100	266984005	3000	3000	3000	3000	0
83	20240613	181000	266984005	3000	3000	3000	3000	0
84	20240613	180900	266984005	3000	3000	3000	3000	0
85	20240613	180800	266984005	3000	3000	3000	3000	0
86	20240613	180700	266984005	3000	3000	3000	3000	0
87	20240613	180600	266984005	3000	3000	3000	3000	0
88	20240613	180500	266984005	3000	3000	3000	3000	0
89	20240613	180400	266984005	3000	3000	3000	3000	0
90	20240613	180300	266984005	3000	3000	3000	3000	0
91	20240613	180200	266984005	3000	3000	3000	3000	0
92	20240613	180100	266984005	3000	3000	3000	3000	11485
93	20240613	180000	266984005	3000	3000	3000	3000	0
94	20240613	175900	266984005	3000	3000	3000	3000	0
95	20240613	175800	266984005	3000	3000	3000	3000	0
96	20240613	175700	266984005	3000	3000	3000	3000	0
97	20240613	175600	266984005	3000	3000	3000	3000	0
98	20240613	175500	266984005	3000	3000	3000	3000	0
99	20240613	175400	266984005	3000	3000	3000	3000	0
100	20240613	175300	266984005	3000	3000	3000	3000	0
101	20240613	175200	266984005	3000	3000	3000	3000	0
102	20240613	175100	266984005	3000	3000	3000	3000	0
103	20240613	175000	266984005	3000	3000	3000	3000	0
104	20240613	174900	266984005	3000	3000	3000	3000	0
105	20240613	174800	266984005	3000	3000	3000	3000	0
106	20240613	174700	266984005	3000	3000	3000	3000	0
107	20240613	174600	266984005	3000	3000	3000	3000	0
108	20240613	174500	266984005	3000	3000	3000	3000	0
109	20240613	174400	266984005	3000	3000	3000	3000	0
110	20240613	174300	266984005	3000	3000	3000	3000	0
111	20240613	174200	266984005	3000	3000	3000	3000	0
112	20240613	174100	266984005	3000	3000	3000	3000	0
113	20240613	174000	266984005	3000	3000	3000	3000	0
114	20240613	173900	266984005	3000	3000	3000	3000	0
115	20240613	173800	266984005	3000	3000	3000	3000	0
116	20240613	173700	266984005	3000	3000	3000	3000	0
117	20240613	173600	266984005	3000	3000	3000	3000	0
118	20240613	173500	266984005	3000	3000	3000	3000	0
119	20240613	173400	266984005	3000	3000	3000	3000	0
120	20240613	173300	266984005	3000	3000	3000	3000	0
121	20240613	173200	266984005	3000	3000	3000	3000	0
122	20240613	173100	266984005	3000	3000	3000	3000	11485
123	20240613	173000	266984005	3000	3000	3000	3000	0
124	20240613	172900	266984005	3000	3000	3000	3000	0
125	20240613	172800	266984005	3000	3000	3000	3000	0
126	20240613	172700	266984005	3000	3000	3000	3000	0
127	20240613	172600	266984005	3000	3000	3000	3000	0
128	20240613	172500	266984005	3000	3000	3000	3000	0
129	20240613	172400	266984005	3000	3000	3000	3000	0
130	20240613	172300	266984005	3000	3000	3000	3000	0
131	20240613	172200	266984005	3000	3000	3000	3000	0
132	20240613	172100	266984005	3000	3000	3000	3000	0
133	20240613	172000	266984005	3000	3000	3000	3000	0
134	20240613	171900	266984005	3000	3000	3000	3000	0
135	20240613	171800	266984005	3000	3000	3000	3000	0
136	20240613	171700	266984005	3000	3000	3000	3000	0
137	20240613	171600	266984005	3000	3000	3000	3000	0
138	20240613	171500	266984005	3000	3000	3000	3000	0
139	20240613	171400	266984005	3000	3000	3000	3000	0
140	20240613	171300	266984005	3000	3000	3000	3000	0
141	20240613	171200	266984005	3000	3000	3000	3000	0
142	20240613	171100	266984005	3000	3000	3000	3000	0
143	20240613	171000	266984005	3000	3000	3000	3000	0
144	20240613	170900	266984005	3000	3000	3000	3000	0
145	20240613	170800	266984005	3000	3000	3000	3000	0
146	20240613	170700	266984005	3000	3000	3000	3000	0
147	20240613	170600	266984005	3000	3000	3000	3000	0
148	20240613	170500	266984005	3000	3000	3000	3000	0
149	20240613	170400	266984005	3000	3000	3000	3000	0
150	20240613	170300	266984005	3000	3000	3000	3000	0
151	20240613	170200	266984005	3000	3000	3000	3000	0
152	20240613	170100	266984005	3000	3000	3000	3000	11485
153	20240613	170000	266984005	3000	3000	3000	3000	0
154	20240613	165900	266984005	3000	3000	3000	3000	0
155	20240613	165800	266984005	3000	3000	3000	3000	0
156	20240613	165700	266984005	3000	3000	3000	3000	0
157	20240613	165600	266984005	3000	3000	3000	3000	0
158	20240613	165500	266984005	3000	3000	3000	3000	0
159	20240613	165400	266984005	3000	3000	3000	3000	0
160	20240613	165300	266984005	3000	3000	3000	3000	0
161	20240613	165200	266984005	3000	3000	3000	3000	0
162	20240613	165100	266984005	3000	3000	3000	3000	0
163	20240613	165000	266984005	3000	3000	3000	3000	0
164	20240613	164900	266984005	3000	3000	3000	3000	0
165	20240613	164800	266984005	3000	3000	3000	3000	0
166	20240613	164700	266984005	3000	3000	3000	3000	0
167	20240613	164600	266984005	3000	3000	3000	3000	0
168	20240613	164500	266984005	3000	3000	3000	3000	0
169	20240613	164400	266984005	3000	3000	3000	3000	0
170	20240613	164300	266984005	3000	3000	3000	3000	0
171	20240613	164200	266984005	3000	3000	3000	3000	0
172	20240613	164100	266984005	3000	3000	3000	3000	0
173	20240613	164000	266984005	3000	3000	3000	3000	0
174	20240613	163900	266984005	3000	3000	3000	3000	0
175	20240613	163800	266984005	3000	3000	3000	3000	0
176	20240613	163700	266984005	3000	3000	3000	3000	0
177	20240613	163600	266984005	3000	3000	3000	3000	0
178	20240613	163500	266984005	3000	3000	3000	3000	0
179	20240613	163400	266984005	3000	3000	3000	3000	0
180	20240613	163300	266984005	3000	3000	3000	3000	0
181	20240613	163200	266984005	3000	3000	3000	3000	0
182	20240613	163100	266984005	3000	3000	3000	3000	11485
183	20240613	163000	266984005	3000	3000	3000	3000	0
184	20240613	162900	266984005	3000	3000	3000	3000	0
185	20240613	162800	266984005	3000	3000	3000	3000	0
186	20240613	162700	266984005	3000	3000	3000	3000	0
187	20240613	162600	266984005	3000	3000	3000	3000	0
188	20240613	162500	266984005	3000	3000	3000	3000	0
189	20240613	162400	266984005	3000	3000	3000	3000	0
190	20240613	162300	266984005	3000	3000	3000	3000	0
191	20240613	162200	266984005	3000	3000	3000	3000	0
192	20240613	162100	266984005	3000	3000	3000	3000	0
193	20240613	162000	266984005	3000	3000	3000	3000	0
194	20240613	161900	266984005	3000	3000	3000	3000	0
195	20240613	161800	266984005	3000	3000	3000	3000	0
196	20240613	161700	266984005	3000	3000	3000	3000	0
197	20240613	161600	266984005	3000	3000	3000	3000	0
198	20240613	161500	266984005	3000	3000	3000	3000	0
199	20240613	161400	266984005	3000	3000	3000	3000	0
200	20240613	161300	266984005	3000	3000	3000	3000	0
201	20240613	161200	266984005	3000	3000	3000	3000	0
202	20240613	161100	266984005	3000	3000	3000	3000	0
203	20240613	161000	266984005	3000	3000	3000	3000	0
204	20240613	160900	266984005	3000	3000	3000	3000	0
205	20240613	160800	266984005	3000	3000	3000	3000	0
206	20240613	160700	266984005	3000	3000	3000	3000	0
207	20240613	160600	266984005	3000	3000	3000	3000	0
208	20240613	160500	266984005	3000	3000	3000	3000	0
209	20240613	160400	266984005	3000	3000	3000	3000	0
210	20240613	160300	266984005	3000	3000	3000	3000	0
211	20240613	160200	266984005	3000	3000	3000	3000	0
212	20240613	160100	266984005	3000	3000	3000	3000	11485
213	20240613	160000	266984005	3000	3000	3000	3000	0
214	20240613	155900	266984005	3000	3000	3000	3000	0
215	20240613	155800	266984005	3000	3000	3000	3000	0
216	20240613	155700	266984005	3000	3000	3000	3000	0
217	20240613	155600	266984005	3000	3000	3000	3000	0
218	20240613	155500	266984005	3000	3000	3000	3000	0
219	20240613	155400	266984005	3000	3000	3000	3000	0
220	20240613	155300	266984005	3000	3000	3000	3000	0
221	20240613	155200	266984005	3000	3000	3000	3000	0
222	20240613	155100	266984005	3000	3000	3000	3000	0
223	20240613	155000	266984005	3000	3000	3000	3000	0
224	20240613	154900	266984005	3000	3000	3000	3000	0
225	20240613	154800	266984005	3000	3000	3000	3000	0
226	20240613	154700	266984005	3000	3000	3000	3000	0
227	20240613	154600	266984005	3000	3000	3000	3000	0
228	20240613	154500	266984005	3000	3000	3000	3000	0
229	20240613	154400	266984005	3000	3000	3000	3000	0
230	20240613	154300	266984005	3000	3000	3000	3000	0
231	20240613	154200	266984005	3000	3000	3000	3000	0
232	20240613	154100	266984005	3000	3000	3000	3000	0
233	20240613	154000	266984005	3000	3000	3000	3000	0
234	20240613	153900	266984005	3000	3000	3000	3000	0
235	20240613	153800	266984005	3000	3000	3000	3000	0
236	20240613	153700	266984005	3000	3000	3000	3000	0
237	20240613	153600	266984005	3000	3000	3000	3000	0
238	20240613	153500	266984005	3000	3000	3000	3000	0
239	20240613	153400	266984005	3000	3000	3000	3000	0
240	20240613	153300	266984005	3000	3000	3000	3000	0
241	20240613	153200	266984005	3000	3000	3000	3000	0
242	20240613	153100	266984005	3000	3000	3000	3000	11485
243	20240613	153000	266984005	3000	3000	3000	3000	11485
244	20240613	152900	232529005	2995	2995	2995	2995	0
245	20240613	152800	232529005	2995	2995	2995	2995	0
246	20240613	152700	232529005	2995	2995	2995	2995	0
247	20240613	152600	232529005	2995	2995	2995	2995	0
248	20240613	152500	232529005	2995	2995	2995	2995	0
249	20240613	152400	232529005	2995	2995	2995	2995	0
250	20240613	152300	232529005	2995	2995	2995	2995	0
251	20240613	152200	232529005	2995	2995	2995	2995	0
252	20240613	152100	232529005	2995	2995	2995	2995	0
253	20240613	152000	232529005	2995	2995	2995	2995	0
254	20240613	151900	232529005	2995	2945	2995	2945	20495
255	20240613	151800	171550135	2945	2945	2945	2945	2
256	20240613	151700	171544245	2945	2945	2945	2945	7
257	20240613	151600	171523630	2945	2935	2945	2935	53
258	20240613	151500	171368035	2935	2935	2935	2935	35
259	20240613	151400	171265310	2945	2945	2945	2945	3
260	20240613	151300	171256475	2945	2945	2945	2945	0
261	20240613	151200	171256475	2945	2945	2945	2945	2
262	20240613	151100	171250585	2945	2945	2945	2945	1
263	20240613	151000	171247640	2945	2945	2945	2940	39
264	20240613	150900	171132900	2940	2945	2945	2940	45
265	20240613	150800	171000475	2945	2945	2945	2945	0
266	20240613	150700	171000475	2945	2945	2945	2945	0
267	20240613	150600	171000475	2945	2945	2945	2945	3
268	20240613	150500	170991640	2945	2950	2950	2930	302
269	20240613	150400	170106745	2950	2930	2950	2930	5
270	20240613	150300	170092075	2950	2940	2950	2935	1939
271	20240613	150200	164399490	2945	2945	2945	2940	21
272	20240613	150100	164337650	2950	2950	2950	2950	2
273	20240613	150000	164331750	2950	2950	2950	2950	2
274	20240613	145900	164325850	2950	2950	2950	2950	4
275	20240613	145800	164314050	2950	2950	2950	2950	4
276	20240613	145700	164302250	2950	2950	2950	2950	6
277	20240613	145600	164284550	2950	2950	2950	2950	3
278	20240613	145500	164275700	2950	2950	2950	2950	5
279	20240613	145400	164260950	2950	2940	2950	2940	53
280	20240613	145300	164105095	2950	2950	2950	2950	0
281	20240613	145200	164105095	2950	2950	2950	2950	0
282	20240613	145100	164105095	2950	2950	2950	2950	0
283	20240613	145000	164105095	2950	2950	2950	2950	0
284	20240613	144900	164105095	2950	2940	2950	2940	34
285	20240613	144800	164004805	2940	2940	2950	2940	1104
286	20240613	144700	160756500	2940	2940	2940	2940	333
287	20240613	144600	159777480	2950	2940	2950	2935	1111
288	20240613	144500	156514915	2950	2950	2950	2950	0
289	20240613	144400	156514915	2950	2950	2950	2950	0
290	20240613	144300	156514915	2950	2950	2950	2950	0
291	20240613	144200	156514915	2950	2950	2950	2950	0
292	20240613	144100	156514915	2950	2950	2950	2950	0
293	20240613	144000	156514915	2950	2950	2950	2950	0
294	20240613	143900	156514915	2950	2950	2950	2950	0
295	20240613	143800	156514915	2950	2950	2950	2950	0
296	20240613	143700	156514915	2950	2950	2950	2950	0
297	20240613	143600	156514915	2950	2950	2950	2950	0
298	20240613	143500	156514915	2950	2950	2950	2950	0
299	20240613	143400	156514915	2950	2950	2950	2950	0
300	20240613	143300	156514915	2950	2950	2950	2950	1
301	20240613	143200	156511965	2940	2940	2940	2940	20
302	20240613	143100	156453165	2950	2940	2950	2940	6
303	20240613	143000	156435510	2950	2950	2950	2950	0
304	20240613	142900	156435510	2950	2950	2950	2950	0
305	20240613	142800	156435510	2950	2945	2950	2945	115
306	20240613	142700	156096310	2950	2945	2950	2945	211
307	20240613	142600	155474360	2950	2950	2950	2950	0
308	20240613	142500	155474360	2950	2950	2950	2950	0
309	20240613	142400	155474360	2950	2950	2950	2950	0
310	20240613	142300	155474360	2950	2950	2950	2950	0
311	20240613	142200	155474360	2950	2950	2950	2950	0
312	20240613	142100	155474360	2950	2950	2950	2950	0
313	20240613	142000	155474360	2950	2950	2950	2950	0
314	20240613	141900	155474360	2950	2950	2950	2950	0
315	20240613	141800	155474360	2950	2950	2950	2950	100
316	20240613	141700	155179360	2945	2945	2945	2945	50
317	20240613	141600	155032110	2950	2950	2950	2950	0
318	20240613	141500	155032110	2950	2950	2950	2950	0
319	20240613	141400	155032110	2950	2950	2950	2950	0
320	20240613	141300	155032110	2950	2950	2950	2950	0
321	20240613	141200	155032110	2950	2945	2950	2945	69
322	20240613	141100	154828840	2945	2950	2950	2945	65
323	20240613	141000	154637365	2945	2945	2945	2945	500
324	20240613	140900	153164865	2950	2950	2950	2950	0
325	20240613	140800	153164865	2950	2950	2950	2950	0
326	20240613	140700	153164865	2950	2950	2950	2950	1
327	20240613	140600	153161915	2950	2950	2950	2950	9
328	20240613	140500	153135365	2950	2950	2950	2950	0
329	20240613	140400	153135365	2950	2950	2950	2950	0
330	20240613	140300	153135365	2950	2945	2950	2945	177
331	20240613	140200	152613940	2950	2950	2950	2950	0
332	20240613	140100	152613940	2950	2950	2950	2950	0
333	20240613	140000	152613940	2950	2950	2950	2950	0
334	20240613	135900	152613940	2950	2950	2950	2950	0
335	20240613	135800	152613940	2950	2950	2950	2950	0
336	20240613	135700	152613940	2950	2950	2950	2950	0
337	20240613	135600	152613940	2950	2950	2950	2950	0
338	20240613	135500	152613940	2950	2950	2950	2950	0
339	20240613	135400	152613940	2950	2950	2950	2950	11
340	20240613	135300	152581490	2940	2940	2940	2940	389
341	20240613	135200	151437830	2945	2945	2945	2945	0
342	20240613	135100	151437830	2945	2945	2945	2945	156
343	20240613	135000	150978410	2950	2950	2950	2945	22
344	20240613	134900	150913515	2945	2945	2945	2945	100
345	20240613	134800	150619015	2945	2945	2945	2945	93
346	20240613	134700	150345130	2945	2945	2945	2945	132
347	20240613	134600	149956390	2950	2950	2950	2950	0
348	20240613	134500	149956390	2950	2950	2950	2950	0
349	20240613	134400	149956390	2950	2950	2950	2950	0
350	20240613	134300	149956390	2950	2950	2950	2950	0
351	20240613	134200	149956390	2950	2935	2950	2935	2748
352	20240613	134100	141872820	2940	2940	2940	2940	0
353	20240613	134000	141872820	2940	2940	2940	2940	0
354	20240613	133900	141872820	2940	2940	2940	2940	0
355	20240613	133800	141872820	2940	2940	2940	2940	0
356	20240613	133700	141872820	2940	2940	2940	2940	1
357	20240613	133600	141869880	2940	2940	2940	2940	0
358	20240613	133500	141869880	2940	2940	2940	2940	0
359	20240613	133400	141869880	2940	2940	2940	2940	0
360	20240613	133300	141869880	2940	2940	2940	2940	0
361	20240613	133200	141869880	2940	2940	2940	2940	0
362	20240613	133100	141869880	2940	2940	2940	2940	0
363	20240613	133000	141869880	2940	2940	2940	2940	0
364	20240613	132900	141869880	2940	2940	2940	2940	0
365	20240613	132800	141869880	2940	2940	2940	2940	0
366	20240613	132700	141869880	2940	2940	2940	2940	0
367	20240613	132600	141869880	2940	2940	2940	2940	0
368	20240613	132500	141869880	2940	2940	2940	2940	0
369	20240613	132400	141869880	2940	2940	2940	2940	2
370	20240613	132300	141864000	2940	2940	2940	2940	1
371	20240613	132200	141861060	2940	2935	2940	2935	172
372	20240613	132100	141356230	2940	2940	2940	2940	0
373	20240613	132000	141356230	2940	2940	2940	2940	0
374	20240613	131900	141356230	2940	2940	2940	2940	6
375	20240613	131800	141338590	2945	2945	2945	2945	0
376	20240613	131700	141338590	2945	2945	2945	2945	0
377	20240613	131600	141338590	2945	2945	2945	2945	0
378	20240613	131500	141338590	2945	2945	2945	2945	0
379	20240613	131400	141338590	2945	2945	2945	2945	0
380	20240613	131300	141338590	2945	2945	2945	2945	0
381	20240613	131200	141338590	2945	2945	2945	2945	0
382	20240613	131100	141338590	2945	2945	2945	2945	0
383	20240613	131000	141338590	2945	2945	2945	2945	0
384	20240613	130900	141338590	2945	2945	2945	2945	0
385	20240613	130800	141338590	2945	2945	2945	2945	0
386	20240613	130700	141338590	2945	2945	2945	2945	0
387	20240613	130600	141338590	2945	2945	2945	2945	0
388	20240613	130500	141338590	2945	2945	2945	2945	0
389	20240613	130400	141338590	2945	2940	2945	2940	78
390	20240613	130300	141109205	2940	2940	2940	2940	0
391	20240613	130200	141109205	2940	2940	2940	2940	1165
392	20240613	130100	137684105	2940	2940	2940	2940	12
393	20240613	130000	137648825	2940	2940	2940	2940	0
394	20240613	125900	137648825	2940	2940	2940	2940	0
395	20240613	125800	137648825	2940	2940	2940	2940	0
396	20240613	125700	137648825	2940	2940	2940	2940	0
397	20240613	125600	137648825	2940	2940	2940	2940	0
398	20240613	125500	137648825	2940	2940	2940	2940	0
399	20240613	125400	137648825	2940	2940	2940	2940	0
400	20240613	125300	137648825	2940	2940	2940	2940	4
401	20240613	125200	137637065	2940	2940	2940	2940	0
402	20240613	125100	137637065	2940	2940	2940	2940	0
403	20240613	125000	137637065	2940	2940	2940	2940	0
404	20240613	124900	137637065	2940	2940	2940	2940	3
405	20240613	124800	137628245	2940	2940	2940	2940	0
406	20240613	124700	137628245	2940	2940	2940	2940	0
407	20240613	124600	137628245	2940	2940	2940	2940	11
408	20240613	124500	137595905	2935	2935	2935	2935	0
409	20240613	124400	137595905	2935	2935	2935	2935	0
410	20240613	124300	137595905	2935	2935	2935	2935	52
411	20240613	124200	137443285	2940	2940	2940	2940	0
412	20240613	124100	137443285	2940	2940	2940	2940	11
413	20240613	124000	137410945	2935	2935	2935	2935	0
414	20240613	123900	137410945	2935	2935	2935	2935	6
415	20240613	123800	137393335	2940	2940	2940	2940	0
416	20240613	123700	137393335	2940	2940	2940	2940	10
417	20240613	123600	137363935	2935	2935	2935	2935	8074
418	20240613	123500	113666745	2940	2940	2940	2940	0
419	20240613	123400	113666745	2940	2940	2940	2935	2272
420	20240613	123300	106996550	2945	2945	2945	2945	0
421	20240613	123200	106996550	2945	2945	2945	2945	23
422	20240613	123100	106928815	2950	2950	2950	2950	0
423	20240613	123000	106928815	2950	2950	2950	2950	15
424	20240613	122900	106884565	2945	2945	2945	2945	0
425	20240613	122800	106884565	2945	2945	2945	2945	1
426	20240613	122700	106881620	2950	2950	2950	2950	0
427	20240613	122600	106881620	2950	2950	2950	2950	0
428	20240613	122500	106881620	2950	2950	2950	2950	0
429	20240613	122400	106881620	2950	2950	2950	2950	0
430	20240613	122300	106881620	2950	2950	2950	2950	30
431	20240613	122200	106793120	2950	2950	2950	2950	0
432	20240613	122100	106793120	2950	2950	2950	2950	0
433	20240613	122000	106793120	2950	2950	2950	2950	0
434	20240613	121900	106793120	2950	2950	2950	2950	0
435	20240613	121800	106793120	2950	2950	2950	2950	0
436	20240613	121700	106793120	2950	2950	2950	2950	0
437	20240613	121600	106793120	2950	2950	2950	2950	0
438	20240613	121500	106793120	2950	2950	2950	2950	0
439	20240613	121400	106793120	2950	2950	2950	2950	0
440	20240613	121300	106793120	2950	2950	2950	2950	0
441	20240613	121200	106793120	2950	2950	2950	2950	0
442	20240613	121100	106793120	2950	2950	2950	2950	0
443	20240613	121000	106793120	2950	2950	2950	2950	0
444	20240613	120900	106793120	2950	2950	2950	2950	0
445	20240613	120800	106793120	2950	2950	2950	2950	0
446	20240613	120700	106793120	2950	2950	2950	2950	0
447	20240613	120600	106793120	2950	2950	2950	2950	0
448	20240613	120500	106793120	2950	2950	2950	2950	0
449	20240613	120400	106793120	2950	2945	2950	2945	15
450	20240613	120300	106748875	2945	2945	2945	2945	37
451	20240613	120200	106639910	2950	2950	2950	2950	0
452	20240613	120100	106639910	2950	2950	2950	2950	269
453	20240613	120000	105846360	2945	2945	2945	2945	1
454	20240613	115900	105843415	2950	2950	2950	2950	0
455	20240613	115800	105843415	2950	2950	2950	2950	0
456	20240613	115700	105843415	2950	2950	2950	2950	0
457	20240613	115600	105843415	2950	2950	2950	2950	35
458	20240613	115500	105740165	2950	2950	2950	2950	0
459	20240613	115400	105740165	2950	2950	2950	2950	0
460	20240613	115300	105740165	2950	2950	2950	2950	0
461	20240613	115200	105740165	2950	2950	2950	2950	0
462	20240613	115100	105740165	2950	2950	2950	2950	0
463	20240613	115000	105740165	2950	2950	2950	2950	0
464	20240613	114900	105740165	2950	2950	2950	2950	0
465	20240613	114800	105740165	2950	2950	2950	2950	1
466	20240613	114700	105737215	2950	2950	2950	2950	0
467	20240613	114600	105737215	2950	2950	2950	2950	0
468	20240613	114500	105737215	2950	2950	2950	2950	0
469	20240613	114400	105737215	2950	2950	2950	2950	0
470	20240613	114300	105737215	2950	2950	2950	2950	0
471	20240613	114200	105737215	2950	2950	2950	2950	0
472	20240613	114100	105737215	2950	2950	2950	2950	0
473	20240613	114000	105737215	2950	2950	2950	2950	0
474	20240613	113900	105737215	2950	2950	2950	2945	67
475	20240613	113800	105539740	2950	2950	2950	2950	0
476	20240613	113700	105539740	2950	2950	2950	2950	0
477	20240613	113600	105539740	2950	2950	2950	2950	0
478	20240613	113500	105539740	2950	2950	2950	2950	0
479	20240613	113400	105539740	2950	2950	2950	2950	0
480	20240613	113300	105539740	2950	2950	2950	2950	0
481	20240613	113200	105539740	2950	2950	2950	2950	0
482	20240613	113100	105539740	2950	2950	2950	2950	0
483	20240613	113000	105539740	2950	2950	2950	2950	0
484	20240613	112900	105539740	2950	2950	2950	2950	0
485	20240613	112800	105539740	2950	2945	2950	2945	111
486	20240613	112700	105212790	2950	2950	2950	2950	0
487	20240613	112600	105212790	2950	2950	2950	2950	0
488	20240613	112500	105212790	2950	2950	2950	2950	0
489	20240613	112400	105212790	2950	2950	2950	2950	0
490	20240613	112300	105212790	2950	2950	2950	2950	0
491	20240613	112200	105212790	2950	2950	2950	2950	0
492	20240613	112100	105212790	2950	2950	2950	2950	0
493	20240613	112000	105212790	2950	2950	2950	2950	0
494	20240613	111900	105212790	2950	2950	2950	2950	0
495	20240613	111800	105212790	2950	2950	2950	2950	0
496	20240613	111700	105212790	2950	2950	2950	2950	0
497	20240613	111600	105212790	2950	2950	2950	2950	0
498	20240613	111500	105212790	2950	2950	2950	2950	12
499	20240613	111400	105177390	2945	2945	2945	2945	50
500	20240613	111300	105030140	2950	2950	2950	2950	0
501	20240613	111200	105030140	2950	2950	2950	2950	0
502	20240613	111100	105030140	2950	2950	2950	2950	0
503	20240613	111000	105030140	2950	2950	2950	2950	60
504	20240613	110900	104853140	2950	2950	2950	2950	0
505	20240613	110800	104853140	2950	2950	2950	2950	0
506	20240613	110700	104853140	2950	2950	2950	2950	10
507	20240613	110600	104823640	2945	2945	2945	2945	0
508	20240613	110500	104823640	2945	2945	2945	2945	2
509	20240613	110400	104817750	2950	2950	2950	2950	0
510	20240613	110300	104817750	2950	2950	2950	2950	50
511	20240613	110200	104670250	2950	2950	2950	2950	0
512	20240613	110100	104670250	2950	2950	2950	2950	0
513	20240613	110000	104670250	2950	2950	2950	2950	0
514	20240613	105900	104670250	2950	2950	2950	2950	0
515	20240613	105800	104670250	2950	2950	2950	2950	0
516	20240613	105700	104670250	2950	2950	2950	2950	1
517	20240613	105600	104667300	2950	2950	2950	2950	0
518	20240613	105500	104667300	2950	2950	2950	2950	0
519	20240613	105400	104667300	2950	2950	2950	2950	0
520	20240613	105300	104667300	2950	2950	2950	2950	0
521	20240613	105200	104667300	2950	2950	2950	2950	0
522	20240613	105100	104667300	2950	2950	2950	2950	20
523	20240613	105000	104608300	2950	2950	2950	2950	0
524	20240613	104900	104608300	2950	2950	2950	2950	0
525	20240613	104800	104608300	2950	2950	2950	2950	0
526	20240613	104700	104608300	2950	2950	2950	2950	0
527	20240613	104600	104608300	2950	2950	2950	2950	0
528	20240613	104500	104608300	2950	2950	2950	2950	0
529	20240613	104400	104608300	2950	2950	2950	2950	0
530	20240613	104300	104608300	2950	2950	2950	2950	0
531	20240613	104200	104608300	2950	2950	2950	2950	20
532	20240613	104100	104549300	2955	2955	2955	2955	0
533	20240613	104000	104549300	2955	2955	2955	2955	0
534	20240613	103900	104549300	2955	2955	2955	2955	100
535	20240613	103800	104253800	2955	2955	2955	2955	0
536	20240613	103700	104253800	2955	2955	2955	2955	0
537	20240613	103600	104253800	2955	2955	2955	2955	0
538	20240613	103500	104253800	2955	2955	2955	2955	0
539	20240613	103400	104253800	2955	2955	2955	2955	0
540	20240613	103300	104253800	2955	2955	2955	2955	3
541	20240613	103200	104244935	2955	2955	2955	2955	105
542	20240613	103100	103934660	2935	2950	2955	2935	5122
543	20240613	103000	88852955	2955	2955	2955	2955	0
544	20240613	102900	88852955	2955	2955	2955	2955	0
545	20240613	102800	88852955	2955	2955	2955	2955	11
546	20240613	102700	88820450	2950	2950	2955	2950	298
547	20240613	102600	87941295	2955	2955	2955	2955	0
548	20240613	102500	87941295	2955	2955	2955	2955	0
549	20240613	102400	87941295	2955	2955	2955	2955	0
550	20240613	102300	87941295	2955	2955	2955	2955	0
551	20240613	102200	87941295	2955	2955	2955	2955	0
552	20240613	102100	87941295	2955	2955	2955	2955	15
553	20240613	102000	87896970	2950	2950	2950	2950	0
554	20240613	101900	87896970	2950	2950	2950	2950	535
555	20240613	101800	86318720	2950	2950	2950	2950	0
556	20240613	101700	86318720	2950	2950	2950	2950	0
557	20240613	101600	86318720	2950	2950	2950	2950	0
558	20240613	101500	86318720	2950	2950	2950	2950	0
559	20240613	101400	86318720	2950	2950	2950	2950	0
560	20240613	101300	86318720	2950	2950	2950	2950	10
561	20240613	101200	86289220	2945	2945	2945	2945	10
562	20240613	101100	86259770	2950	2950	2950	2950	0
563	20240613	101000	86259770	2950	2950	2950	2950	0
564	20240613	100900	86259770	2950	2940	2950	2940	70
565	20240613	100800	86053555	2945	2945	2945	2945	45
566	20240613	100700	85921030	2950	2950	2950	2950	4
567	20240613	100600	85909230	2950	2950	2950	2950	0
568	20240613	100500	85909230	2950	2950	2950	2950	0
569	20240613	100400	85909230	2950	2945	2950	2945	90
570	20240613	100300	85644130	2950	2950	2950	2950	1
571	20240613	100200	85641180	2950	2950	2950	2950	0
572	20240613	100100	85641180	2950	2950	2950	2950	0
573	20240613	100000	85641180	2950	2950	2950	2950	0
574	20240613	095900	85641180	2950	2950	2950	2950	10
575	20240613	095800	85611680	2950	2950	2950	2950	1
576	20240613	095700	85608730	2950	2950	2950	2950	0
577	20240613	095600	85608730	2950	2950	2950	2950	3
578	20240613	095500	85599880	2950	2950	2950	2950	5
579	20240613	095400	85585130	2950	2950	2950	2950	3
580	20240613	095300	85576280	2950	2950	2950	2950	4
581	20240613	095200	85564480	2950	2950	2950	2950	1
582	20240613	095100	85561530	2955	2955	2955	2955	0
583	20240613	095000	85561530	2955	2955	2955	2955	0
584	20240613	094900	85561530	2955	2955	2955	2955	0
585	20240613	094800	85561530	2955	2955	2955	2955	0
586	20240613	094700	85561530	2955	2950	2955	2950	48
587	20240613	094600	85419865	2950	2950	2950	2950	0
588	20240613	094500	85419865	2950	2950	2950	2950	0
589	20240613	094400	85419865	2950	2950	2950	2950	0
590	20240613	094300	85419865	2950	2950	2950	2950	12
591	20240613	094200	85384465	2950	2945	2950	2945	229
592	20240613	094100	84710055	2950	2945	2950	2945	18
593	20240613	094000	84656975	2945	2945	2950	2945	549
594	20240613	093900	83040165	2950	2950	2950	2950	257
595	20240613	093800	82282015	2960	2950	2960	2945	999
596	20240613	093700	79339230	2960	2960	2960	2960	0
597	20240613	093600	79339230	2960	2960	2960	2960	13
598	20240613	093500	79300750	2950	2950	2950	2950	33
599	20240613	093400	79203400	2960	2955	2960	2950	359
600	20240613	093300	78143480	2960	2960	2960	2960	0
601	20240613	093200	78143480	2960	2955	2960	2955	112
602	20240613	093100	77812460	2955	2955	2955	2955	10
603	20240613	093000	77782910	2960	2960	2960	2960	100
604	20240613	092900	77486910	2960	2960	2960	2960	0
605	20240613	092800	77486910	2960	2960	2960	2960	0
606	20240613	092700	77486910	2960	2960	2960	2960	1
607	20240613	092600	77483950	2950	2955	2965	2950	401
608	20240613	092500	76300185	2955	2940	2970	2940	5655
609	20240613	092400	59547625	2935	2945	2945	2935	1261
610	20240613	092300	55841870	2950	2950	2950	2950	0
611	20240613	092200	55841870	2950	2950	2950	2950	0
612	20240613	092100	55841870	2950	2950	2950	2950	0
613	20240613	092000	55841870	2950	2950	2950	2950	0
614	20240613	091900	55841870	2950	2950	2950	2950	0
615	20240613	091800	55841870	2950	2950	2950	2950	0
616	20240613	091700	55841870	2950	2950	2950	2950	0
617	20240613	091600	55841870	2950	2950	2950	2950	0
618	20240613	091500	55841870	2950	2950	2950	2945	4
619	20240613	091400	55830080	2955	2955	2955	2955	1
620	20240613	091300	55827125	2945	2945	2955	2940	1699
621	20240613	091200	50829145	2945	2945	2945	2945	0
622	20240613	091100	50829145	2945	2950	2950	2945	68
623	20240613	091000	50628550	2955	2955	2955	2955	1
624	20240613	090900	50625595	2960	2955	2960	2950	147
625	20240613	090800	50191190	2950	2950	2950	2950	50
626	20240613	090700	50043690	2950	2950	2950	2945	83
627	20240613	090600	49799010	2955	2955	2955	2955	0
628	20240613	090500	49799010	2955	2950	2955	2950	213
629	20240613	090400	49170595	2950	2955	2955	2950	129
630	20240613	090300	48789405	2955	2965	2965	2955	14
631	20240613	090200	48747905	2955	2960	2960	2955	30
632	20240613	090100	48659175	2970	2970	2970	2970	1174
633	20240613	090000	45172395	2970	2950	2970	2940	15272