KissMeData/133750/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	202300	321707605	2420	2420	2420	2420	3710
3	20240607	202200	321707605	2420	2420	2420	2420	0
4	20240607	202100	321707605	2420	2420	2420	2420	0
5	20240607	202000	321707605	2420	2420	2420	2420	0
6	20240607	201900	321707605	2420	2420	2420	2420	0
7	20240607	201800	321707605	2420	2420	2420	2420	0
8	20240607	201700	321707605	2420	2420	2420	2420	0
9	20240607	201600	321707605	2420	2420	2420	2420	0
10	20240607	201500	321707605	2420	2420	2420	2420	0
11	20240607	201400	321707605	2420	2420	2420	2420	0
12	20240607	201300	321707605	2420	2420	2420	2420	0
13	20240607	201200	321707605	2420	2420	2420	2420	0
14	20240607	201100	321707605	2420	2420	2420	2420	0
15	20240607	201000	321707605	2420	2420	2420	2420	0
16	20240607	200900	321707605	2420	2420	2420	2420	0
17	20240607	200800	321707605	2420	2420	2420	2420	0
18	20240607	200700	321707605	2420	2420	2420	2420	0
19	20240607	200600	321707605	2420	2420	2420	2420	0
20	20240607	200500	321707605	2420	2420	2420	2420	0
21	20240607	200400	321707605	2420	2420	2420	2420	0
22	20240607	200300	321707605	2420	2420	2420	2420	0
23	20240607	200200	321707605	2420	2420	2420	2420	0
24	20240607	200100	321707605	2420	2420	2420	2420	0
25	20240607	200000	321707605	2420	2420	2420	2420	0
26	20240607	195900	321707605	2420	2420	2420	2420	0
27	20240607	195800	321707605	2420	2420	2420	2420	0
28	20240607	195700	321707605	2420	2420	2420	2420	0
29	20240607	195600	321707605	2420	2420	2420	2420	0
30	20240607	195500	321707605	2420	2420	2420	2420	0
31	20240607	195400	321707605	2420	2420	2420	2420	0
32	20240607	195300	321707605	2420	2420	2420	2420	3710
33	20240607	195200	321707605	2420	2420	2420	2420	0
34	20240607	195100	321707605	2420	2420	2420	2420	0
35	20240607	195000	321707605	2420	2420	2420	2420	0
36	20240607	194900	321707605	2420	2420	2420	2420	0
37	20240607	194800	321707605	2420	2420	2420	2420	0
38	20240607	194700	321707605	2420	2420	2420	2420	0
39	20240607	194600	321707605	2420	2420	2420	2420	0
40	20240607	194500	321707605	2420	2420	2420	2420	0
41	20240607	194400	321707605	2420	2420	2420	2420	0
42	20240607	194300	321707605	2420	2420	2420	2420	0
43	20240607	194200	321707605	2420	2420	2420	2420	0
44	20240607	194100	321707605	2420	2420	2420	2420	0
45	20240607	194000	321707605	2420	2420	2420	2420	0
46	20240607	193900	321707605	2420	2420	2420	2420	0
47	20240607	193800	321707605	2420	2420	2420	2420	0
48	20240607	193700	321707605	2420	2420	2420	2420	0
49	20240607	193600	321707605	2420	2420	2420	2420	0
50	20240607	193500	321707605	2420	2420	2420	2420	0
51	20240607	193400	321707605	2420	2420	2420	2420	0
52	20240607	193300	321707605	2420	2420	2420	2420	0
53	20240607	193200	321707605	2420	2420	2420	2420	0
54	20240607	193100	321707605	2420	2420	2420	2420	0
55	20240607	193000	321707605	2420	2420	2420	2420	0
56	20240607	192900	321707605	2420	2420	2420	2420	0
57	20240607	192800	321707605	2420	2420	2420	2420	0
58	20240607	192700	321707605	2420	2420	2420	2420	0
59	20240607	192600	321707605	2420	2420	2420	2420	0
60	20240607	192500	321707605	2420	2420	2420	2420	0
61	20240607	192400	321707605	2420	2420	2420	2420	0
62	20240607	192300	321707605	2420	2420	2420	2420	3710
63	20240607	192200	321707605	2420	2420	2420	2420	0
64	20240607	192100	321707605	2420	2420	2420	2420	0
65	20240607	192000	321707605	2420	2420	2420	2420	0
66	20240607	191900	321707605	2420	2420	2420	2420	0
67	20240607	191800	321707605	2420	2420	2420	2420	0
68	20240607	191700	321707605	2420	2420	2420	2420	0
69	20240607	191600	321707605	2420	2420	2420	2420	0
70	20240607	191500	321707605	2420	2420	2420	2420	0
71	20240607	191400	321707605	2420	2420	2420	2420	0
72	20240607	191300	321707605	2420	2420	2420	2420	0
73	20240607	191200	321707605	2420	2420	2420	2420	0
74	20240607	191100	321707605	2420	2420	2420	2420	0
75	20240607	191000	321707605	2420	2420	2420	2420	0
76	20240607	190900	321707605	2420	2420	2420	2420	0
77	20240607	190800	321707605	2420	2420	2420	2420	0
78	20240607	190700	321707605	2420	2420	2420	2420	0
79	20240607	190600	321707605	2420	2420	2420	2420	0
80	20240607	190500	321707605	2420	2420	2420	2420	0
81	20240607	190400	321707605	2420	2420	2420	2420	0
82	20240607	190300	321707605	2420	2420	2420	2420	0
83	20240607	190200	321707605	2420	2420	2420	2420	0
84	20240607	190100	321707605	2420	2420	2420	2420	0
85	20240607	190000	321707605	2420	2420	2420	2420	0
86	20240607	185900	321707605	2420	2420	2420	2420	0
87	20240607	185800	321707605	2420	2420	2420	2420	0
88	20240607	185700	321707605	2420	2420	2420	2420	0
89	20240607	185600	321707605	2420	2420	2420	2420	0
90	20240607	185500	321707605	2420	2420	2420	2420	0
91	20240607	185400	321707605	2420	2420	2420	2420	0
92	20240607	185300	321707605	2420	2420	2420	2420	3710
93	20240607	185200	321707605	2420	2420	2420	2420	0
94	20240607	185100	321707605	2420	2420	2420	2420	0
95	20240607	185000	321707605	2420	2420	2420	2420	0
96	20240607	184900	321707605	2420	2420	2420	2420	0
97	20240607	184800	321707605	2420	2420	2420	2420	0
98	20240607	184700	321707605	2420	2420	2420	2420	0
99	20240607	184600	321707605	2420	2420	2420	2420	0
100	20240607	184500	321707605	2420	2420	2420	2420	0
101	20240607	184400	321707605	2420	2420	2420	2420	0
102	20240607	184300	321707605	2420	2420	2420	2420	0
103	20240607	184200	321707605	2420	2420	2420	2420	0
104	20240607	184100	321707605	2420	2420	2420	2420	0
105	20240607	184000	321707605	2420	2420	2420	2420	0
106	20240607	183900	321707605	2420	2420	2420	2420	0
107	20240607	183800	321707605	2420	2420	2420	2420	0
108	20240607	183700	321707605	2420	2420	2420	2420	0
109	20240607	183600	321707605	2420	2420	2420	2420	0
110	20240607	183500	321707605	2420	2420	2420	2420	0
111	20240607	183400	321707605	2420	2420	2420	2420	0
112	20240607	183300	321707605	2420	2420	2420	2420	0
113	20240607	183200	321707605	2420	2420	2420	2420	0
114	20240607	183100	321707605	2420	2420	2420	2420	0
115	20240607	183000	321707605	2420	2420	2420	2420	0
116	20240607	182900	321707605	2420	2420	2420	2420	0
117	20240607	182800	321707605	2420	2420	2420	2420	0
118	20240607	182700	321707605	2420	2420	2420	2420	0
119	20240607	182600	321707605	2420	2420	2420	2420	0
120	20240607	182500	321707605	2420	2420	2420	2420	0
121	20240607	182400	321707605	2420	2420	2420	2420	0
122	20240607	182300	321707605	2420	2420	2420	2420	3710
123	20240607	182200	321707605	2420	2420	2420	2420	0
124	20240607	182100	321707605	2420	2420	2420	2420	0
125	20240607	182000	321707605	2420	2420	2420	2420	0
126	20240607	181900	321707605	2420	2420	2420	2420	0
127	20240607	181800	321707605	2420	2420	2420	2420	0
128	20240607	181700	321707605	2420	2420	2420	2420	0
129	20240607	181600	321707605	2420	2420	2420	2420	0
130	20240607	181500	321707605	2420	2420	2420	2420	0
131	20240607	181400	321707605	2420	2420	2420	2420	0
132	20240607	181300	321707605	2420	2420	2420	2420	0
133	20240607	181200	321707605	2420	2420	2420	2420	0
134	20240607	181100	321707605	2420	2420	2420	2420	0
135	20240607	181000	321707605	2420	2420	2420	2420	0
136	20240607	180900	321707605	2420	2420	2420	2420	0
137	20240607	180800	321707605	2420	2420	2420	2420	0
138	20240607	180700	321707605	2420	2420	2420	2420	0
139	20240607	180600	321707605	2420	2420	2420	2420	0
140	20240607	180500	321707605	2420	2420	2420	2420	0
141	20240607	180400	321707605	2420	2420	2420	2420	0
142	20240607	180300	321707605	2420	2420	2420	2420	0
143	20240607	180200	321707605	2420	2420	2420	2420	0
144	20240607	180100	321707605	2420	2420	2420	2420	0
145	20240607	180000	321707605	2420	2420	2420	2420	0
146	20240607	175900	321707605	2420	2420	2420	2420	0
147	20240607	175800	321707605	2420	2420	2420	2420	0
148	20240607	175700	321707605	2420	2420	2420	2420	0
149	20240607	175600	321707605	2420	2420	2420	2420	0
150	20240607	175500	321707605	2420	2420	2420	2420	0
151	20240607	175400	321707605	2420	2420	2420	2420	0
152	20240607	175300	321707605	2420	2420	2420	2420	3710
153	20240607	175200	321707605	2420	2420	2420	2420	0
154	20240607	175100	321707605	2420	2420	2420	2420	0
155	20240607	175000	321707605	2420	2420	2420	2420	0
156	20240607	174900	321707605	2420	2420	2420	2420	0
157	20240607	174800	321707605	2420	2420	2420	2420	0
158	20240607	174700	321707605	2420	2420	2420	2420	0
159	20240607	174600	321707605	2420	2420	2420	2420	0
160	20240607	174500	321707605	2420	2420	2420	2420	0
161	20240607	174400	321707605	2420	2420	2420	2420	0
162	20240607	174300	321707605	2420	2420	2420	2420	0
163	20240607	174200	321707605	2420	2420	2420	2420	0
164	20240607	174100	321707605	2420	2420	2420	2420	0
165	20240607	174000	321707605	2420	2420	2420	2420	0
166	20240607	173900	321707605	2420	2420	2420	2420	0
167	20240607	173800	321707605	2420	2420	2420	2420	0
168	20240607	173700	321707605	2420	2420	2420	2420	0
169	20240607	173600	321707605	2420	2420	2420	2420	0
170	20240607	173500	321707605	2420	2420	2420	2420	0
171	20240607	173400	321707605	2420	2420	2420	2420	0
172	20240607	173300	321707605	2420	2420	2420	2420	0
173	20240607	173200	321707605	2420	2420	2420	2420	0
174	20240607	173100	321707605	2420	2420	2420	2420	0
175	20240607	173000	321707605	2420	2420	2420	2420	0
176	20240607	172900	321707605	2420	2420	2420	2420	0
177	20240607	172800	321707605	2420	2420	2420	2420	0
178	20240607	172700	321707605	2420	2420	2420	2420	0
179	20240607	172600	321707605	2420	2420	2420	2420	0
180	20240607	172500	321707605	2420	2420	2420	2420	0
181	20240607	172400	321707605	2420	2420	2420	2420	0
182	20240607	172300	321707605	2420	2420	2420	2420	3710
183	20240607	172200	321707605	2420	2420	2420	2420	0
184	20240607	172100	321707605	2420	2420	2420	2420	0
185	20240607	172000	321707605	2420	2420	2420	2420	0
186	20240607	171900	321707605	2420	2420	2420	2420	0
187	20240607	171800	321707605	2420	2420	2420	2420	0
188	20240607	171700	321707605	2420	2420	2420	2420	0
189	20240607	171600	321707605	2420	2420	2420	2420	0
190	20240607	171500	321707605	2420	2420	2420	2420	0
191	20240607	171400	321707605	2420	2420	2420	2420	0
192	20240607	171300	321707605	2420	2420	2420	2420	0
193	20240607	171200	321707605	2420	2420	2420	2420	0
194	20240607	171100	321707605	2420	2420	2420	2420	0
195	20240607	171000	321707605	2420	2420	2420	2420	0
196	20240607	170900	321707605	2420	2420	2420	2420	0
197	20240607	170800	321707605	2420	2420	2420	2420	0
198	20240607	170700	321707605	2420	2420	2420	2420	0
199	20240607	170600	321707605	2420	2420	2420	2420	0
200	20240607	170500	321707605	2420	2420	2420	2420	0
201	20240607	170400	321707605	2420	2420	2420	2420	0
202	20240607	170300	321707605	2420	2420	2420	2420	0
203	20240607	170200	321707605	2420	2420	2420	2420	0
204	20240607	170100	321707605	2420	2420	2420	2420	0
205	20240607	170000	321707605	2420	2420	2420	2420	0
206	20240607	165900	321707605	2420	2420	2420	2420	0
207	20240607	165800	321707605	2420	2420	2420	2420	0
208	20240607	165700	321707605	2420	2420	2420	2420	0
209	20240607	165600	321707605	2420	2420	2420	2420	0
210	20240607	165500	321707605	2420	2420	2420	2420	0
211	20240607	165400	321707605	2420	2420	2420	2420	0
212	20240607	165300	321707605	2420	2420	2420	2420	3710
213	20240607	165200	321707605	2420	2420	2420	2420	0
214	20240607	165100	321707605	2420	2420	2420	2420	0
215	20240607	165000	321707605	2420	2420	2420	2420	0
216	20240607	164900	321707605	2420	2420	2420	2420	0
217	20240607	164800	321707605	2420	2420	2420	2420	0
218	20240607	164700	321707605	2420	2420	2420	2420	0
219	20240607	164600	321707605	2420	2420	2420	2420	0
220	20240607	164500	321707605	2420	2420	2420	2420	0
221	20240607	164400	321707605	2420	2420	2420	2420	0
222	20240607	164300	321707605	2420	2420	2420	2420	0
223	20240607	164200	321707605	2420	2420	2420	2420	0
224	20240607	164100	321707605	2420	2420	2420	2420	0
225	20240607	164000	321707605	2420	2420	2420	2420	0
226	20240607	163900	321707605	2420	2420	2420	2420	0
227	20240607	163800	321707605	2420	2420	2420	2420	0
228	20240607	163700	321707605	2420	2420	2420	2420	0
229	20240607	163600	321707605	2420	2420	2420	2420	0
230	20240607	163500	321707605	2420	2420	2420	2420	0
231	20240607	163400	321707605	2420	2420	2420	2420	0
232	20240607	163300	321707605	2420	2420	2420	2420	0
233	20240607	163200	321707605	2420	2420	2420	2420	0
234	20240607	163100	321707605	2420	2420	2420	2420	0
235	20240607	163000	321707605	2420	2420	2420	2420	0
236	20240607	162900	321707605	2420	2420	2420	2420	0
237	20240607	162800	321707605	2420	2420	2420	2420	0
238	20240607	162700	321707605	2420	2420	2420	2420	0
239	20240607	162600	321707605	2420	2420	2420	2420	0
240	20240607	162500	321707605	2420	2420	2420	2420	0
241	20240607	162400	321707605	2420	2420	2420	2420	0
242	20240607	162300	321707605	2420	2420	2420	2420	3710
243	20240607	162200	321707605	2420	2420	2420	2420	0
244	20240607	162100	321707605	2420	2420	2420	2420	0
245	20240607	162000	321707605	2420	2420	2420	2420	0
246	20240607	161900	321707605	2420	2420	2420	2420	0
247	20240607	161800	321707605	2420	2420	2420	2420	0
248	20240607	161700	321707605	2420	2420	2420	2420	0
249	20240607	161600	321707605	2420	2420	2420	2420	0
250	20240607	161500	321707605	2420	2420	2420	2420	0
251	20240607	161400	321707605	2420	2420	2420	2420	0
252	20240607	161300	321707605	2420	2420	2420	2420	0
253	20240607	161200	321707605	2420	2420	2420	2420	0
254	20240607	161100	321707605	2420	2420	2420	2420	0
255	20240607	161000	321707605	2420	2420	2420	2420	0
256	20240607	160900	321707605	2420	2420	2420	2420	0
257	20240607	160800	321707605	2420	2420	2420	2420	0
258	20240607	160700	321707605	2420	2420	2420	2420	0
259	20240607	160600	321707605	2420	2420	2420	2420	0
260	20240607	160500	321707605	2420	2420	2420	2420	0
261	20240607	160400	321707605	2420	2420	2420	2420	0
262	20240607	160300	321707605	2420	2420	2420	2420	0
263	20240607	160200	321707605	2420	2420	2420	2420	0
264	20240607	160100	321707605	2420	2420	2420	2420	0
265	20240607	160000	321707605	2420	2420	2420	2420	0
266	20240607	155900	321707605	2420	2420	2420	2420	0
267	20240607	155800	321707605	2420	2420	2420	2420	0
268	20240607	155700	321707605	2420	2420	2420	2420	0
269	20240607	155600	321707605	2420	2420	2420	2420	0
270	20240607	155500	321707605	2420	2420	2420	2420	0
271	20240607	155400	321707605	2420	2420	2420	2420	0
272	20240607	155300	321707605	2420	2420	2420	2420	3710
273	20240607	155200	321707605	2420	2420	2420	2420	0
274	20240607	155100	321707605	2420	2420	2420	2420	0
275	20240607	155000	321707605	2420	2420	2420	2420	0
276	20240607	154900	321707605	2420	2420	2420	2420	0
277	20240607	154800	321707605	2420	2420	2420	2420	0
278	20240607	154700	321707605	2420	2420	2420	2420	0
279	20240607	154600	321707605	2420	2420	2420	2420	0
280	20240607	154500	321707605	2420	2420	2420	2420	0
281	20240607	154400	321707605	2420	2420	2420	2420	0
282	20240607	154300	321707605	2420	2420	2420	2420	0
283	20240607	154200	321707605	2420	2420	2420	2420	0
284	20240607	154100	321707605	2420	2420	2420	2420	0
285	20240607	154000	321707605	2420	2420	2420	2420	0
286	20240607	153900	321707605	2420	2420	2420	2420	0
287	20240607	153800	321707605	2420	2420	2420	2420	0
288	20240607	153700	321707605	2420	2420	2420	2420	0
289	20240607	153600	321707605	2420	2420	2420	2420	0
290	20240607	153500	321707605	2420	2420	2420	2420	0
291	20240607	153400	321707605	2420	2420	2420	2420	0
292	20240607	153300	321707605	2420	2420	2420	2420	0
293	20240607	153200	321707605	2420	2420	2420	2420	0
294	20240607	153100	321707605	2420	2420	2420	2420	0
295	20240607	153000	321707605	2420	2420	2420	2420	3710
296	20240607	152900	312729405	2430	2430	2430	2430	0
297	20240607	152800	312729405	2430	2430	2430	2430	0
298	20240607	152700	312729405	2430	2430	2430	2430	0
299	20240607	152600	312729405	2430	2430	2430	2430	0
300	20240607	152500	312729405	2430	2430	2430	2430	0
301	20240607	152400	312729405	2430	2430	2430	2430	0
302	20240607	152300	312729405	2430	2430	2430	2430	0
303	20240607	152200	312729405	2430	2430	2430	2430	0
304	20240607	152100	312729405	2430	2430	2430	2430	0
305	20240607	152000	312729405	2430	2430	2430	2430	0
306	20240607	151900	312729405	2430	2425	2430	2420	1108
307	20240607	151800	310044390	2425	2425	2425	2425	5
308	20240607	151700	310032265	2425	2425	2425	2425	757
309	20240607	151600	308196540	2425	2430	2430	2425	10
310	20240607	151500	308172280	2425	2425	2425	2425	110
311	20240607	151400	307905530	2430	2425	2430	2425	254
312	20240607	151300	307289360	2425	2420	2425	2420	658
313	20240607	151200	305694175	2420	2425	2425	2420	250
314	20240607	151100	305089010	2425	2425	2425	2425	61
315	20240607	151000	304941085	2420	2420	2420	2420	3101
316	20240607	150900	297436665	2430	2430	2430	2430	1
317	20240607	150800	297434235	2425	2425	2425	2425	0
318	20240607	150700	297434235	2425	2425	2425	2425	500
319	20240607	150600	296221735	2430	2430	2430	2430	0
320	20240607	150500	296221735	2430	2430	2430	2430	0
321	20240607	150400	296221735	2430	2430	2430	2430	1
322	20240607	150300	296219305	2420	2430	2430	2420	350
323	20240607	150200	295370805	2430	2430	2430	2430	44
324	20240607	150100	295263885	2430	2430	2430	2430	0
325	20240607	150000	295263885	2430	2430	2430	2430	0
326	20240607	145900	295263885	2430	2430	2430	2430	0
327	20240607	145800	295263885	2430	2430	2430	2430	6
328	20240607	145700	295249305	2430	2430	2430	2430	1
329	20240607	145600	295246875	2435	2435	2435	2435	0
330	20240607	145500	295246875	2435	2435	2435	2435	0
331	20240607	145400	295246875	2435	2430	2435	2430	12
332	20240607	145300	295217710	2430	2430	2430	2430	0
333	20240607	145200	295217710	2430	2430	2430	2430	95
334	20240607	145100	294986860	2430	2430	2430	2430	0
335	20240607	145000	294986860	2430	2430	2430	2430	0
336	20240607	144900	294986860	2430	2430	2430	2430	5
337	20240607	144800	294974710	2420	2420	2420	2420	100
338	20240607	144700	294732710	2415	2415	2415	2415	0
339	20240607	144600	294732710	2415	2420	2420	2415	6778
340	20240607	144500	278330450	2435	2435	2435	2435	0
341	20240607	144400	278330450	2435	2435	2435	2435	0
342	20240607	144300	278330450	2435	2435	2435	2435	0
343	20240607	144200	278330450	2435	2435	2435	2435	0
344	20240607	144100	278330450	2435	2435	2435	2435	5
345	20240607	144000	278318275	2440	2435	2440	2435	7
346	20240607	143900	278301200	2440	2425	2440	2420	195
347	20240607	143800	277829275	2440	2435	2440	2435	293
348	20240607	143700	277114360	2440	2435	2440	2420	494
349	20240607	143600	275915000	2420	2440	2440	2420	11194
350	20240607	143500	248785385	2440	2440	2440	2440	0
351	20240607	143400	248785385	2440	2440	2440	2440	100
352	20240607	143300	248541385	2440	2440	2440	2440	0
353	20240607	143200	248541385	2440	2435	2440	2435	100
354	20240607	143100	248297390	2440	2440	2440	2440	0
355	20240607	143000	248297390	2440	2440	2440	2440	0
356	20240607	142900	248297390	2440	2435	2440	2435	3
357	20240607	142800	248290075	2430	2435	2440	2430	37
358	20240607	142700	248200150	2440	2430	2440	2425	1407
359	20240607	142600	244788050	2425	2430	2430	2425	836
360	20240607	142500	242760735	2440	2440	2440	2440	0
361	20240607	142400	242760735	2440	2440	2440	2440	0
362	20240607	142300	242760735	2440	2440	2440	2440	0
363	20240607	142200	242760735	2440	2440	2440	2440	0
364	20240607	142100	242760735	2440	2440	2440	2440	0
365	20240607	142000	242760735	2440	2440	2440	2440	0
366	20240607	141900	242760735	2440	2430	2440	2425	176
367	20240607	141800	242333230	2430	2430	2430	2430	1884
368	20240607	141700	237755110	2440	2440	2440	2440	0
369	20240607	141600	237755110	2440	2440	2440	2440	4
370	20240607	141500	237745350	2440	2440	2440	2440	1
371	20240607	141400	237742910	2430	2430	2430	2430	1
372	20240607	141300	237740480	2440	2440	2440	2440	0
373	20240607	141200	237740480	2440	2440	2440	2440	0
374	20240607	141100	237740480	2440	2440	2440	2440	0
375	20240607	141000	237740480	2440	2440	2440	2440	0
376	20240607	140900	237740480	2440	2440	2440	2440	0
377	20240607	140800	237740480	2440	2440	2440	2440	0
378	20240607	140700	237740480	2440	2440	2440	2440	0
379	20240607	140600	237740480	2440	2440	2440	2440	0
380	20240607	140500	237740480	2440	2440	2440	2425	3
381	20240607	140400	237733175	2425	2425	2425	2425	0
382	20240607	140300	237733175	2425	2425	2425	2425	837
383	20240607	140200	235703450	2425	2430	2430	2425	412
384	20240607	140100	234703930	2440	2440	2440	2440	0
385	20240607	140000	234703930	2440	2440	2440	2440	0
386	20240607	135900	234703930	2440	2440	2440	2440	0
387	20240607	135800	234703930	2440	2440	2440	2440	0
388	20240607	135700	234703930	2440	2440	2440	2440	0
389	20240607	135600	234703930	2440	2440	2440	2440	0
390	20240607	135500	234703930	2440	2440	2440	2440	0
391	20240607	135400	234703930	2440	2440	2440	2440	0
392	20240607	135300	234703930	2440	2440	2440	2440	1
393	20240607	135200	234701490	2425	2425	2425	2425	0
394	20240607	135100	234701490	2425	2425	2425	2425	0
395	20240607	135000	234701490	2425	2425	2425	2425	56
396	20240607	134900	234565690	2430	2430	2430	2430	0
397	20240607	134800	234565690	2430	2430	2430	2430	287
398	20240607	134700	233868280	2430	2430	2430	2430	0
399	20240607	134600	233868280	2430	2430	2430	2430	0
400	20240607	134500	233868280	2430	2430	2430	2430	0
401	20240607	134400	233868280	2430	2435	2435	2430	115
402	20240607	134300	233588490	2445	2445	2445	2445	0
403	20240607	134200	233588490	2445	2445	2445	2445	0
404	20240607	134100	233588490	2445	2445	2445	2445	0
405	20240607	134000	233588490	2445	2445	2445	2445	0
406	20240607	133900	233588490	2445	2445	2445	2445	74
407	20240607	133800	233407560	2445	2445	2445	2445	0
408	20240607	133700	233407560	2445	2445	2445	2445	0
409	20240607	133600	233407560	2445	2445	2445	2445	1
410	20240607	133500	233405115	2435	2435	2435	2435	60
411	20240607	133400	233259015	2445	2445	2445	2445	74
412	20240607	133300	233078085	2450	2450	2450	2450	0
413	20240607	133200	233078085	2450	2450	2450	2450	0
414	20240607	133100	233078085	2450	2450	2450	2450	0
415	20240607	133000	233078085	2450	2450	2450	2450	0
416	20240607	132900	233078085	2450	2435	2450	2435	9
417	20240607	132800	233056155	2450	2450	2450	2450	0
418	20240607	132700	233056155	2450	2445	2450	2445	2009
419	20240607	132600	228144145	2445	2445	2445	2445	4
420	20240607	132500	228134365	2440	2440	2440	2440	2713
421	20240607	132400	221514645	2440	2440	2440	2440	0
422	20240607	132300	221514645	2440	2440	2440	2440	0
423	20240607	132200	221514645	2440	2440	2440	2440	20
424	20240607	132100	221465845	2440	2440	2440	2440	0
425	20240607	132000	221465845	2440	2440	2440	2440	0
426	20240607	131900	221465845	2440	2440	2440	2440	0
427	20240607	131800	221465845	2440	2440	2440	2440	30
428	20240607	131700	221392645	2440	2440	2440	2440	0
429	20240607	131600	221392645	2440	2440	2440	2440	1
430	20240607	131500	221390205	2440	2440	2440	2440	50
431	20240607	131400	221268205	2440	2440	2440	2440	0
432	20240607	131300	221268205	2440	2440	2440	2440	1
433	20240607	131200	221265765	2440	2435	2440	2435	566
434	20240607	131100	219887550	2440	2440	2440	2440	0
435	20240607	131000	219887550	2440	2440	2440	2440	0
436	20240607	130900	219887550	2440	2440	2440	2440	0
437	20240607	130800	219887550	2440	2440	2440	2440	0
438	20240607	130700	219887550	2440	2440	2440	2440	0
439	20240607	130600	219887550	2440	2440	2440	2440	0
440	20240607	130500	219887550	2440	2440	2440	2440	0
441	20240607	130400	219887550	2440	2435	2440	2435	11
442	20240607	130300	219860760	2440	2440	2440	2440	0
443	20240607	130200	219860760	2440	2440	2440	2440	0
444	20240607	130100	219860760	2440	2440	2440	2440	100
445	20240607	130000	219616760	2440	2440	2440	2440	0
446	20240607	125900	219616760	2440	2440	2440	2440	0
447	20240607	125800	219616760	2440	2440	2440	2440	0
448	20240607	125700	219616760	2440	2440	2440	2440	3
449	20240607	125600	219609440	2440	2435	2440	2435	1687
450	20240607	125500	215501590	2435	2435	2435	2435	100
451	20240607	125400	215258090	2435	2435	2435	2435	70
452	20240607	125300	215087640	2435	2435	2435	2435	0
453	20240607	125200	215087640	2435	2435	2435	2435	0
454	20240607	125100	215087640	2435	2435	2440	2435	1624
455	20240607	125000	211128200	2430	2430	2430	2430	74
456	20240607	124900	210948380	2430	2430	2430	2430	43
457	20240607	124800	210843890	2430	2430	2430	2430	0
458	20240607	124700	210843890	2430	2430	2430	2430	0
459	20240607	124600	210843890	2430	2430	2430	2430	0
460	20240607	124500	210843890	2430	2430	2430	2430	0
461	20240607	124400	210843890	2430	2430	2430	2430	0
462	20240607	124300	210843890	2430	2430	2430	2430	580
463	20240607	124200	209434490	2435	2435	2435	2435	1
464	20240607	124100	209432055	2435	2425	2435	2425	2
465	20240607	124000	209427195	2440	2440	2440	2440	0
466	20240607	123900	209427195	2440	2440	2440	2440	0
467	20240607	123800	209427195	2440	2440	2440	2440	0
468	20240607	123700	209427195	2440	2440	2440	2440	0
469	20240607	123600	209427195	2440	2440	2440	2440	51
470	20240607	123500	209302755	2425	2425	2425	2425	424
471	20240607	123400	208274555	2425	2435	2435	2425	424
472	20240607	123300	207245855	2440	2440	2440	2440	1
473	20240607	123200	207243415	2440	2440	2440	2440	0
474	20240607	123100	207243415	2440	2440	2440	2440	0
475	20240607	123000	207243415	2440	2440	2440	2440	0
476	20240607	122900	207243415	2440	2440	2440	2440	0
477	20240607	122800	207243415	2440	2440	2440	2440	0
478	20240607	122700	207243415	2440	2440	2440	2440	0
479	20240607	122600	207243415	2440	2440	2440	2440	1
480	20240607	122500	207240975	2440	2440	2440	2440	0
481	20240607	122400	207240975	2440	2440	2440	2440	5
482	20240607	122300	207228775	2440	2440	2440	2440	0
483	20240607	122200	207228775	2440	2440	2440	2440	0
484	20240607	122100	207228775	2440	2440	2440	2440	0
485	20240607	122000	207228775	2440	2440	2440	2440	0
486	20240607	121900	207228775	2440	2440	2440	2440	0
487	20240607	121800	207228775	2440	2440	2440	2440	0
488	20240607	121700	207228775	2440	2440	2440	2440	0
489	20240607	121600	207228775	2440	2440	2440	2440	0
490	20240607	121500	207228775	2440	2440	2440	2440	0
491	20240607	121400	207228775	2440	2440	2440	2440	0
492	20240607	121300	207228775	2440	2440	2440	2440	0
493	20240607	121200	207228775	2440	2440	2440	2440	1
494	20240607	121100	207226335	2435	2435	2435	2435	80
495	20240607	121000	207031535	2435	2435	2435	2435	1
496	20240607	120900	207029100	2425	2425	2425	2425	0
497	20240607	120800	207029100	2425	2425	2425	2425	381
498	20240607	120700	206105175	2440	2440	2440	2440	0
499	20240607	120600	206105175	2440	2440	2440	2440	0
500	20240607	120500	206105175	2440	2440	2440	2440	0
501	20240607	120400	206105175	2440	2440	2440	2440	2
502	20240607	120300	206100295	2440	2440	2440	2440	0
503	20240607	120200	206100295	2440	2440	2440	2440	0
504	20240607	120100	206100295	2440	2440	2440	2440	0
505	20240607	120000	206100295	2440	2440	2440	2440	0
506	20240607	115900	206100295	2440	2440	2440	2440	1
507	20240607	115800	206097855	2425	2425	2425	2425	40
508	20240607	115700	206000855	2425	2425	2425	2425	351
509	20240607	115600	205149680	2440	2425	2440	2425	104
510	20240607	115500	204897435	2425	2425	2425	2425	0
511	20240607	115400	204897435	2425	2425	2425	2425	262
512	20240607	115300	204262085	2440	2440	2440	2440	0
513	20240607	115200	204262085	2440	2440	2440	2440	0
514	20240607	115100	204262085	2440	2440	2440	2440	0
515	20240607	115000	204262085	2440	2440	2440	2440	0
516	20240607	114900	204262085	2440	2440	2440	2440	0
517	20240607	114800	204262085	2440	2440	2440	2440	0
518	20240607	114700	204262085	2440	2440	2440	2440	0
519	20240607	114600	204262085	2440	2430	2440	2430	9
520	20240607	114500	204240205	2430	2430	2430	2430	35
521	20240607	114400	204155155	2430	2430	2430	2430	10
522	20240607	114300	204130855	2430	2430	2430	2425	22
523	20240607	114200	204077495	2425	2425	2425	2425	50
524	20240607	114100	203956245	2430	2430	2430	2430	1
525	20240607	114000	203953815	2425	2425	2425	2425	34
526	20240607	113900	203871365	2425	2425	2425	2425	0
527	20240607	113800	203871365	2425	2425	2425	2425	0
528	20240607	113700	203871365	2425	2430	2430	2425	997
529	20240607	113600	201450535	2430	2430	2430	2430	0
530	20240607	113500	201450535	2430	2430	2430	2430	276
531	20240607	113400	200779855	2430	2430	2430	2430	10456
532	20240607	113300	175371775	2430	2430	2430	2430	1170
533	20240607	113200	172528675	2440	2440	2440	2440	0
534	20240607	113100	172528675	2440	2440	2440	2440	0
535	20240607	113000	172528675	2440	2440	2440	2440	0
536	20240607	112900	172528675	2440	2440	2440	2440	7
537	20240607	112800	172511595	2440	2440	2440	2440	0
538	20240607	112700	172511595	2440	2440	2445	2440	38
539	20240607	112600	172418870	2440	2440	2440	2440	400
540	20240607	112500	171442870	2440	2430	2440	2430	2051
541	20240607	112400	166458930	2430	2430	2430	2430	0
542	20240607	112300	166458930	2430	2430	2430	2430	0
543	20240607	112200	166458930	2430	2430	2430	2430	0
544	20240607	112100	166458930	2430	2430	2430	2430	0
545	20240607	112000	166458930	2430	2435	2435	2430	580
546	20240607	111900	165048110	2440	2440	2440	2440	4
547	20240607	111800	165038350	2440	2440	2440	2440	0
548	20240607	111700	165038350	2440	2440	2440	2440	0
549	20240607	111600	165038350	2440	2440	2440	2440	0
550	20240607	111500	165038350	2440	2440	2440	2440	15
551	20240607	111400	165001750	2440	2440	2440	2440	456
552	20240607	111300	163889110	2440	2440	2440	2440	0
553	20240607	111200	163889110	2440	2440	2440	2440	22
554	20240607	111100	163835430	2440	2440	2440	2440	61
555	20240607	111000	163686590	2440	2440	2440	2440	0
556	20240607	110900	163686590	2440	2440	2440	2440	12
557	20240607	110800	163657310	2440	2440	2440	2440	0
558	20240607	110700	163657310	2440	2440	2440	2440	19
559	20240607	110600	163610950	2440	2440	2440	2440	0
560	20240607	110500	163610950	2440	2440	2440	2440	0
561	20240607	110400	163610950	2440	2440	2440	2440	0
562	20240607	110300	163610950	2440	2440	2440	2440	0
563	20240607	110200	163610950	2440	2440	2440	2440	10
564	20240607	110100	163586550	2440	2440	2440	2440	14
565	20240607	110000	163552390	2440	2440	2440	2440	5
566	20240607	105900	163540190	2435	2435	2435	2435	500
567	20240607	105800	162322690	2445	2445	2445	2445	408
568	20240607	105700	161325130	2445	2445	2445	2445	408
569	20240607	105600	160327570	2445	2435	2445	2435	20
570	20240607	105500	160278770	2445	2445	2445	2445	0
571	20240607	105400	160278770	2445	2445	2445	2445	0
572	20240607	105300	160278770	2445	2445	2445	2445	0
573	20240607	105200	160278770	2445	2445	2445	2445	0
574	20240607	105100	160278770	2445	2445	2445	2445	409
575	20240607	105000	159278765	2445	2445	2445	2445	0
576	20240607	104900	159278765	2445	2445	2445	2445	0
577	20240607	104800	159278765	2445	2440	2445	2440	6
578	20240607	104700	159264120	2435	2435	2435	2435	670
579	20240607	104600	157632670	2440	2440	2440	2440	0
580	20240607	104500	157632670	2440	2440	2440	2440	40
581	20240607	104400	157535070	2445	2445	2445	2445	1
582	20240607	104300	157532625	2445	2445	2445	2445	10
583	20240607	104200	157508175	2450	2450	2450	2450	37
584	20240607	104100	157417525	2450	2450	2450	2450	0
585	20240607	104000	157417525	2450	2450	2450	2450	0
586	20240607	103900	157417525	2450	2450	2450	2450	0
587	20240607	103800	157417525	2450	2450	2450	2450	0
588	20240607	103700	157417525	2450	2450	2450	2450	24
589	20240607	103600	157358725	2450	2450	2450	2450	1
590	20240607	103500	157356275	2450	2450	2450	2450	0
591	20240607	103400	157356275	2450	2450	2450	2450	0
592	20240607	103300	157356275	2450	2450	2450	2450	0
593	20240607	103200	157356275	2450	2450	2450	2450	1
594	20240607	103100	157353825	2435	2450	2450	2435	48
595	20240607	103000	157236930	2435	2435	2435	2435	88
596	20240607	102900	157022650	2435	2435	2435	2435	3
597	20240607	102800	157015345	2450	2450	2450	2450	45
598	20240607	102700	156905095	2435	2450	2450	2435	568
599	20240607	102600	155522000	2435	2450	2450	2435	20
600	20240607	102500	155473285	2435	2440	2440	2435	157
601	20240607	102400	155090265	2450	2450	2450	2450	1
602	20240607	102300	155087815	2435	2450	2450	2435	310
603	20240607	102200	154332525	2440	2440	2440	2440	56
604	20240607	102100	154195885	2450	2450	2450	2450	7
605	20240607	102000	154178735	2440	2440	2440	2440	10
606	20240607	101900	154154335	2435	2435	2435	2435	0
607	20240607	101800	154154335	2435	2435	2435	2435	70
608	20240607	101700	153983885	2450	2450	2450	2450	1
609	20240607	101600	153981435	2435	2435	2435	2435	500
610	20240607	101500	152763935	2430	2430	2430	2430	0
611	20240607	101400	152763935	2430	2440	2440	2430	336
612	20240607	101300	151945695	2450	2450	2450	2450	0
613	20240607	101200	151945695	2450	2430	2450	2430	701
614	20240607	101100	150242245	2440	2440	2440	2440	111
615	20240607	101000	149971405	2450	2450	2450	2450	64
616	20240607	100900	149814605	2450	2440	2450	2430	2835
617	20240607	100800	142909950	2450	2435	2450	2435	604
618	20240607	100700	141436405	2440	2445	2445	2440	3951
619	20240607	100600	131790645	2445	2445	2445	2445	0
620	20240607	100500	131790645	2445	2445	2445	2445	10
621	20240607	100400	131766195	2450	2450	2450	2450	12
622	20240607	100300	131736795	2460	2445	2460	2440	155
623	20240607	100200	131358020	2465	2465	2465	2465	0
624	20240607	100100	131358020	2465	2465	2465	2465	0
625	20240607	100000	131358020	2465	2465	2465	2465	1
626	20240607	095900	131355555	2445	2445	2445	2445	40
627	20240607	095800	131257755	2465	2465	2465	2465	11
628	20240607	095700	131230640	2465	2465	2465	2465	0
629	20240607	095600	131230640	2465	2445	2465	2445	10
630	20240607	095500	131206015	2465	2445	2465	2445	1975
631	20240607	095400	126368960	2445	2465	2465	2445	216
632	20240607	095300	125840740	2470	2450	2470	2450	668
633	20240607	095200	124204105	2455	2460	2460	2455	136
634	20240607	095100	123870190	2470	2455	2470	2455	102
635	20240607	095000	123619635	2460	2460	2460	2460	10
636	20240607	094900	123595035	2470	2470	2470	2470	0
637	20240607	094800	123595035	2470	2470	2470	2470	31
638	20240607	094700	123518465	2470	2470	2470	2470	63
639	20240607	094600	123362855	2470	2470	2470	2465	62
640	20240607	094500	123210015	2455	2470	2470	2455	386
641	20240607	094400	122262205	2470	2470	2470	2470	6
642	20240607	094300	122247385	2460	2460	2460	2460	0
643	20240607	094200	122247385	2460	2460	2460	2460	0
644	20240607	094100	122247385	2460	2460	2460	2460	7
645	20240607	094000	122230165	2465	2465	2465	2465	19
646	20240607	093900	122183330	2470	2470	2470	2470	41
647	20240607	093800	122082060	2480	2475	2480	2475	386
648	20240607	093700	121125240	2475	2475	2475	2475	10
649	20240607	093600	121100490	2480	2480	2480	2480	12
650	20240607	093500	121070730	2480	2470	2480	2470	222
651	20240607	093400	120522170	2480	2480	2480	2480	111
652	20240607	093300	120246890	2470	2470	2480	2470	911
653	20240607	093200	117996710	2485	2485	2485	2470	84
654	20240607	093100	117789110	2485	2475	2485	2470	3923
655	20240607	093000	108074565	2475	2475	2475	2470	1016
656	20240607	092900	105565015	2475	2470	2475	2470	527
657	20240607	092800	104262935	2470	2460	2470	2455	702
658	20240607	092700	102537900	2470	2470	2470	2470	3
659	20240607	092600	102530490	2455	2455	2455	2455	5
660	20240607	092500	102518215	2475	2475	2475	2475	13
661	20240607	092400	102486040	2475	2475	2475	2455	724
662	20240607	092300	100694340	2475	2455	2475	2455	5
663	20240607	092200	100682005	2475	2480	2480	2475	117
664	20240607	092100	100392400	2460	2480	2480	2460	248
665	20240607	092000	99778920	2480	2475	2480	2460	2476
666	20240607	091900	93666685	2475	2460	2475	2460	1118
667	20240607	091800	90904650	2480	2475	2480	2475	560
668	20240607	091700	89517995	2475	2455	2475	2455	18162
669	20240607	091600	44847420	2450	2450	2450	2450	1670
670	20240607	091500	40755920	2450	2455	2455	2450	54
671	20240607	091400	40623370	2455	2460	2460	2455	377
672	20240607	091300	39696560	2455	2455	2455	2455	1020
673	20240607	091200	37192460	2460	2455	2460	2455	934
674	20240607	091100	34899485	2450	2440	2450	2440	1055
675	20240607	091000	32315110	2435	2435	2435	2435	270
676	20240607	090900	31657660	2440	2445	2445	2440	1319
677	20240607	090800	28437705	2450	2450	2455	2450	1524
678	20240607	090700	24703090	2440	2440	2440	2440	2389
679	20240607	090600	18873930	2450	2440	2450	2440	289
680	20240607	090500	18167575	2440	2440	2440	2440	274
681	20240607	090400	17499015	2440	2440	2445	2440	577
682	20240607	090300	16091090	2440	2445	2445	2440	1827
683	20240607	090200	11630005	2440	2435	2440	2435	505
684	20240607	090100	10397900	2430	2420	2430	2420	518
685	20240607	090000	9144165	2420	2415	2420	2415	3152