KissMeData/310200/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	211200	394323035	2940	2940	2940	2940	4278
3	20240624	211100	394323035	2940	2940	2940	2940	0
4	20240624	211000	394323035	2940	2940	2940	2940	0
5	20240624	210900	394323035	2940	2940	2940	2940	0
6	20240624	210800	394323035	2940	2940	2940	2940	0
7	20240624	210700	394323035	2940	2940	2940	2940	0
8	20240624	210600	394323035	2940	2940	2940	2940	0
9	20240624	210500	394323035	2940	2940	2940	2940	0
10	20240624	210400	394323035	2940	2940	2940	2940	0
11	20240624	210300	394323035	2940	2940	2940	2940	0
12	20240624	210200	394323035	2940	2940	2940	2940	0
13	20240624	210100	394323035	2940	2940	2940	2940	0
14	20240624	210000	394323035	2940	2940	2940	2940	0
15	20240624	205900	394323035	2940	2940	2940	2940	0
16	20240624	205800	394323035	2940	2940	2940	2940	0
17	20240624	205700	394323035	2940	2940	2940	2940	0
18	20240624	205600	394323035	2940	2940	2940	2940	0
19	20240624	205500	394323035	2940	2940	2940	2940	0
20	20240624	205400	394323035	2940	2940	2940	2940	0
21	20240624	205300	394323035	2940	2940	2940	2940	0
22	20240624	205200	394323035	2940	2940	2940	2940	0
23	20240624	205100	394323035	2940	2940	2940	2940	0
24	20240624	205000	394323035	2940	2940	2940	2940	0
25	20240624	204900	394323035	2940	2940	2940	2940	0
26	20240624	204800	394323035	2940	2940	2940	2940	0
27	20240624	204700	394323035	2940	2940	2940	2940	0
28	20240624	204600	394323035	2940	2940	2940	2940	0
29	20240624	204500	394323035	2940	2940	2940	2940	0
30	20240624	204400	394323035	2940	2940	2940	2940	0
31	20240624	204300	394323035	2940	2940	2940	2940	0
32	20240624	204200	394323035	2940	2940	2940	2940	4278
33	20240624	204100	394323035	2940	2940	2940	2940	0
34	20240624	204000	394323035	2940	2940	2940	2940	0
35	20240624	203900	394323035	2940	2940	2940	2940	0
36	20240624	203800	394323035	2940	2940	2940	2940	0
37	20240624	203700	394323035	2940	2940	2940	2940	0
38	20240624	203600	394323035	2940	2940	2940	2940	0
39	20240624	203500	394323035	2940	2940	2940	2940	0
40	20240624	203400	394323035	2940	2940	2940	2940	0
41	20240624	203300	394323035	2940	2940	2940	2940	0
42	20240624	203200	394323035	2940	2940	2940	2940	0
43	20240624	203100	394323035	2940	2940	2940	2940	0
44	20240624	203000	394323035	2940	2940	2940	2940	0
45	20240624	202900	394323035	2940	2940	2940	2940	0
46	20240624	202800	394323035	2940	2940	2940	2940	0
47	20240624	202700	394323035	2940	2940	2940	2940	0
48	20240624	202600	394323035	2940	2940	2940	2940	0
49	20240624	202500	394323035	2940	2940	2940	2940	0
50	20240624	202400	394323035	2940	2940	2940	2940	0
51	20240624	202300	394323035	2940	2940	2940	2940	0
52	20240624	202200	394323035	2940	2940	2940	2940	0
53	20240624	202100	394323035	2940	2940	2940	2940	0
54	20240624	202000	394323035	2940	2940	2940	2940	0
55	20240624	201900	394323035	2940	2940	2940	2940	0
56	20240624	201800	394323035	2940	2940	2940	2940	0
57	20240624	201700	394323035	2940	2940	2940	2940	0
58	20240624	201600	394323035	2940	2940	2940	2940	0
59	20240624	201500	394323035	2940	2940	2940	2940	0
60	20240624	201400	394323035	2940	2940	2940	2940	0
61	20240624	201300	394323035	2940	2940	2940	2940	0
62	20240624	201200	394323035	2940	2940	2940	2940	4278
63	20240624	201100	394323035	2940	2940	2940	2940	0
64	20240624	201000	394323035	2940	2940	2940	2940	0
65	20240624	200900	394323035	2940	2940	2940	2940	0
66	20240624	200800	394323035	2940	2940	2940	2940	0
67	20240624	200700	394323035	2940	2940	2940	2940	0
68	20240624	200600	394323035	2940	2940	2940	2940	0
69	20240624	200500	394323035	2940	2940	2940	2940	0
70	20240624	200400	394323035	2940	2940	2940	2940	0
71	20240624	200300	394323035	2940	2940	2940	2940	0
72	20240624	200200	394323035	2940	2940	2940	2940	0
73	20240624	200100	394323035	2940	2940	2940	2940	0
74	20240624	200000	394323035	2940	2940	2940	2940	0
75	20240624	195900	394323035	2940	2940	2940	2940	0
76	20240624	195800	394323035	2940	2940	2940	2940	0
77	20240624	195700	394323035	2940	2940	2940	2940	0
78	20240624	195600	394323035	2940	2940	2940	2940	0
79	20240624	195500	394323035	2940	2940	2940	2940	0
80	20240624	195400	394323035	2940	2940	2940	2940	0
81	20240624	195300	394323035	2940	2940	2940	2940	0
82	20240624	195200	394323035	2940	2940	2940	2940	0
83	20240624	195100	394323035	2940	2940	2940	2940	0
84	20240624	195000	394323035	2940	2940	2940	2940	0
85	20240624	194900	394323035	2940	2940	2940	2940	0
86	20240624	194800	394323035	2940	2940	2940	2940	0
87	20240624	194700	394323035	2940	2940	2940	2940	0
88	20240624	194600	394323035	2940	2940	2940	2940	0
89	20240624	194500	394323035	2940	2940	2940	2940	0
90	20240624	194400	394323035	2940	2940	2940	2940	0
91	20240624	194300	394323035	2940	2940	2940	2940	0
92	20240624	194200	394323035	2940	2940	2940	2940	4278
93	20240624	194100	394323035	2940	2940	2940	2940	0
94	20240624	194000	394323035	2940	2940	2940	2940	0
95	20240624	193900	394323035	2940	2940	2940	2940	0
96	20240624	193800	394323035	2940	2940	2940	2940	0
97	20240624	193700	394323035	2940	2940	2940	2940	0
98	20240624	193600	394323035	2940	2940	2940	2940	0
99	20240624	193500	394323035	2940	2940	2940	2940	0
100	20240624	193400	394323035	2940	2940	2940	2940	0
101	20240624	193300	394323035	2940	2940	2940	2940	0
102	20240624	193200	394323035	2940	2940	2940	2940	0
103	20240624	193100	394323035	2940	2940	2940	2940	0
104	20240624	193000	394323035	2940	2940	2940	2940	0
105	20240624	192900	394323035	2940	2940	2940	2940	0
106	20240624	192800	394323035	2940	2940	2940	2940	0
107	20240624	192700	394323035	2940	2940	2940	2940	0
108	20240624	192600	394323035	2940	2940	2940	2940	0
109	20240624	192500	394323035	2940	2940	2940	2940	0
110	20240624	192400	394323035	2940	2940	2940	2940	0
111	20240624	192300	394323035	2940	2940	2940	2940	0
112	20240624	192200	394323035	2940	2940	2940	2940	0
113	20240624	192100	394323035	2940	2940	2940	2940	0
114	20240624	192000	394323035	2940	2940	2940	2940	0
115	20240624	191900	394323035	2940	2940	2940	2940	0
116	20240624	191800	394323035	2940	2940	2940	2940	0
117	20240624	191700	394323035	2940	2940	2940	2940	0
118	20240624	191600	394323035	2940	2940	2940	2940	0
119	20240624	191500	394323035	2940	2940	2940	2940	0
120	20240624	191400	394323035	2940	2940	2940	2940	0
121	20240624	191300	394323035	2940	2940	2940	2940	0
122	20240624	191200	394323035	2940	2940	2940	2940	4278
123	20240624	191100	394323035	2940	2940	2940	2940	0
124	20240624	191000	394323035	2940	2940	2940	2940	0
125	20240624	190900	394323035	2940	2940	2940	2940	0
126	20240624	190800	394323035	2940	2940	2940	2940	0
127	20240624	190700	394323035	2940	2940	2940	2940	0
128	20240624	190600	394323035	2940	2940	2940	2940	0
129	20240624	190500	394323035	2940	2940	2940	2940	0
130	20240624	190400	394323035	2940	2940	2940	2940	0
131	20240624	190300	394323035	2940	2940	2940	2940	0
132	20240624	190200	394323035	2940	2940	2940	2940	0
133	20240624	190100	394323035	2940	2940	2940	2940	0
134	20240624	190000	394323035	2940	2940	2940	2940	0
135	20240624	185900	394323035	2940	2940	2940	2940	0
136	20240624	185800	394323035	2940	2940	2940	2940	0
137	20240624	185700	394323035	2940	2940	2940	2940	0
138	20240624	185600	394323035	2940	2940	2940	2940	0
139	20240624	185500	394323035	2940	2940	2940	2940	0
140	20240624	185400	394323035	2940	2940	2940	2940	0
141	20240624	185300	394323035	2940	2940	2940	2940	0
142	20240624	185200	394323035	2940	2940	2940	2940	0
143	20240624	185100	394323035	2940	2940	2940	2940	0
144	20240624	185000	394323035	2940	2940	2940	2940	0
145	20240624	184900	394323035	2940	2940	2940	2940	0
146	20240624	184800	394323035	2940	2940	2940	2940	0
147	20240624	184700	394323035	2940	2940	2940	2940	0
148	20240624	184600	394323035	2940	2940	2940	2940	0
149	20240624	184500	394323035	2940	2940	2940	2940	0
150	20240624	184400	394323035	2940	2940	2940	2940	0
151	20240624	184300	394323035	2940	2940	2940	2940	0
152	20240624	184200	394323035	2940	2940	2940	2940	4278
153	20240624	184100	394323035	2940	2940	2940	2940	0
154	20240624	184000	394323035	2940	2940	2940	2940	0
155	20240624	183900	394323035	2940	2940	2940	2940	0
156	20240624	183800	394323035	2940	2940	2940	2940	0
157	20240624	183700	394323035	2940	2940	2940	2940	0
158	20240624	183600	394323035	2940	2940	2940	2940	0
159	20240624	183500	394323035	2940	2940	2940	2940	0
160	20240624	183400	394323035	2940	2940	2940	2940	0
161	20240624	183300	394323035	2940	2940	2940	2940	0
162	20240624	183200	394323035	2940	2940	2940	2940	0
163	20240624	183100	394323035	2940	2940	2940	2940	0
164	20240624	183000	394323035	2940	2940	2940	2940	0
165	20240624	182900	394323035	2940	2940	2940	2940	0
166	20240624	182800	394323035	2940	2940	2940	2940	0
167	20240624	182700	394323035	2940	2940	2940	2940	0
168	20240624	182600	394323035	2940	2940	2940	2940	0
169	20240624	182500	394323035	2940	2940	2940	2940	0
170	20240624	182400	394323035	2940	2940	2940	2940	0
171	20240624	182300	394323035	2940	2940	2940	2940	0
172	20240624	182200	394323035	2940	2940	2940	2940	0
173	20240624	182100	394323035	2940	2940	2940	2940	0
174	20240624	182000	394323035	2940	2940	2940	2940	0
175	20240624	181900	394323035	2940	2940	2940	2940	0
176	20240624	181800	394323035	2940	2940	2940	2940	0
177	20240624	181700	394323035	2940	2940	2940	2940	0
178	20240624	181600	394323035	2940	2940	2940	2940	0
179	20240624	181500	394323035	2940	2940	2940	2940	0
180	20240624	181400	394323035	2940	2940	2940	2940	0
181	20240624	181300	394323035	2940	2940	2940	2940	0
182	20240624	181200	394323035	2940	2940	2940	2940	4278
183	20240624	181100	394323035	2940	2940	2940	2940	0
184	20240624	181000	394323035	2940	2940	2940	2940	0
185	20240624	180900	394323035	2940	2940	2940	2940	0
186	20240624	180800	394323035	2940	2940	2940	2940	0
187	20240624	180700	394323035	2940	2940	2940	2940	0
188	20240624	180600	394323035	2940	2940	2940	2940	0
189	20240624	180500	394323035	2940	2940	2940	2940	0
190	20240624	180400	394323035	2940	2940	2940	2940	0
191	20240624	180300	394323035	2940	2940	2940	2940	0
192	20240624	180200	394323035	2940	2940	2940	2940	0
193	20240624	180100	394323035	2940	2940	2940	2940	0
194	20240624	180000	394323035	2940	2940	2940	2940	0
195	20240624	175900	394323035	2940	2940	2940	2940	0
196	20240624	175800	394323035	2940	2940	2940	2940	0
197	20240624	175700	394323035	2940	2940	2940	2940	0
198	20240624	175600	394323035	2940	2940	2940	2940	0
199	20240624	175500	394323035	2940	2940	2940	2940	0
200	20240624	175400	394323035	2940	2940	2940	2940	0
201	20240624	175300	394323035	2940	2940	2940	2940	0
202	20240624	175200	394323035	2940	2940	2940	2940	0
203	20240624	175100	394323035	2940	2940	2940	2940	0
204	20240624	175000	394323035	2940	2940	2940	2940	0
205	20240624	174900	394323035	2940	2940	2940	2940	0
206	20240624	174800	394323035	2940	2940	2940	2940	0
207	20240624	174700	394323035	2940	2940	2940	2940	0
208	20240624	174600	394323035	2940	2940	2940	2940	0
209	20240624	174500	394323035	2940	2940	2940	2940	0
210	20240624	174400	394323035	2940	2940	2940	2940	0
211	20240624	174300	394323035	2940	2940	2940	2940	0
212	20240624	174200	394323035	2940	2940	2940	2940	4278
213	20240624	174100	394323035	2940	2940	2940	2940	0
214	20240624	174000	394323035	2940	2940	2940	2940	0
215	20240624	173900	394323035	2940	2940	2940	2940	0
216	20240624	173800	394323035	2940	2940	2940	2940	0
217	20240624	173700	394323035	2940	2940	2940	2940	0
218	20240624	173600	394323035	2940	2940	2940	2940	0
219	20240624	173500	394323035	2940	2940	2940	2940	0
220	20240624	173400	394323035	2940	2940	2940	2940	0
221	20240624	173300	394323035	2940	2940	2940	2940	0
222	20240624	173200	394323035	2940	2940	2940	2940	0
223	20240624	173100	394323035	2940	2940	2940	2940	0
224	20240624	173000	394323035	2940	2940	2940	2940	0
225	20240624	172900	394323035	2940	2940	2940	2940	0
226	20240624	172800	394323035	2940	2940	2940	2940	0
227	20240624	172700	394323035	2940	2940	2940	2940	0
228	20240624	172600	394323035	2940	2940	2940	2940	0
229	20240624	172500	394323035	2940	2940	2940	2940	0
230	20240624	172400	394323035	2940	2940	2940	2940	0
231	20240624	172300	394323035	2940	2940	2940	2940	0
232	20240624	172200	394323035	2940	2940	2940	2940	0
233	20240624	172100	394323035	2940	2940	2940	2940	0
234	20240624	172000	394323035	2940	2940	2940	2940	0
235	20240624	171900	394323035	2940	2940	2940	2940	0
236	20240624	171800	394323035	2940	2940	2940	2940	0
237	20240624	171700	394323035	2940	2940	2940	2940	0
238	20240624	171600	394323035	2940	2940	2940	2940	0
239	20240624	171500	394323035	2940	2940	2940	2940	0
240	20240624	171400	394323035	2940	2940	2940	2940	0
241	20240624	171300	394323035	2940	2940	2940	2940	0
242	20240624	171200	394323035	2940	2940	2940	2940	4278
243	20240624	171100	394323035	2940	2940	2940	2940	0
244	20240624	171000	394323035	2940	2940	2940	2940	0
245	20240624	170900	394323035	2940	2940	2940	2940	0
246	20240624	170800	394323035	2940	2940	2940	2940	0
247	20240624	170700	394323035	2940	2940	2940	2940	0
248	20240624	170600	394323035	2940	2940	2940	2940	0
249	20240624	170500	394323035	2940	2940	2940	2940	0
250	20240624	170400	394323035	2940	2940	2940	2940	0
251	20240624	170300	394323035	2940	2940	2940	2940	0
252	20240624	170200	394323035	2940	2940	2940	2940	0
253	20240624	170100	394323035	2940	2940	2940	2940	0
254	20240624	170000	394323035	2940	2940	2940	2940	0
255	20240624	165900	394323035	2940	2940	2940	2940	0
256	20240624	165800	394323035	2940	2940	2940	2940	0
257	20240624	165700	394323035	2940	2940	2940	2940	0
258	20240624	165600	394323035	2940	2940	2940	2940	0
259	20240624	165500	394323035	2940	2940	2940	2940	0
260	20240624	165400	394323035	2940	2940	2940	2940	0
261	20240624	165300	394323035	2940	2940	2940	2940	0
262	20240624	165200	394323035	2940	2940	2940	2940	0
263	20240624	165100	394323035	2940	2940	2940	2940	0
264	20240624	165000	394323035	2940	2940	2940	2940	0
265	20240624	164900	394323035	2940	2940	2940	2940	0
266	20240624	164800	394323035	2940	2940	2940	2940	0
267	20240624	164700	394323035	2940	2940	2940	2940	0
268	20240624	164600	394323035	2940	2940	2940	2940	0
269	20240624	164500	394323035	2940	2940	2940	2940	0
270	20240624	164400	394323035	2940	2940	2940	2940	0
271	20240624	164300	394323035	2940	2940	2940	2940	0
272	20240624	164200	394323035	2940	2940	2940	2940	4278
273	20240624	164100	394323035	2940	2940	2940	2940	0
274	20240624	164000	394323035	2940	2940	2940	2940	0
275	20240624	163900	394323035	2940	2940	2940	2940	0
276	20240624	163800	394323035	2940	2940	2940	2940	0
277	20240624	163700	394323035	2940	2940	2940	2940	0
278	20240624	163600	394323035	2940	2940	2940	2940	0
279	20240624	163500	394323035	2940	2940	2940	2940	0
280	20240624	163400	394323035	2940	2940	2940	2940	0
281	20240624	163300	394323035	2940	2940	2940	2940	0
282	20240624	163200	394323035	2940	2940	2940	2940	0
283	20240624	163100	394323035	2940	2940	2940	2940	0
284	20240624	163000	394323035	2940	2940	2940	2940	0
285	20240624	162900	394323035	2940	2940	2940	2940	0
286	20240624	162800	394323035	2940	2940	2940	2940	0
287	20240624	162700	394323035	2940	2940	2940	2940	0
288	20240624	162600	394323035	2940	2940	2940	2940	0
289	20240624	162500	394323035	2940	2940	2940	2940	0
290	20240624	162400	394323035	2940	2940	2940	2940	0
291	20240624	162300	394323035	2940	2940	2940	2940	0
292	20240624	162200	394323035	2940	2940	2940	2940	0
293	20240624	162100	394323035	2940	2940	2940	2940	0
294	20240624	162000	394323035	2940	2940	2940	2940	0
295	20240624	161900	394323035	2940	2940	2940	2940	0
296	20240624	161800	394323035	2940	2940	2940	2940	0
297	20240624	161700	394323035	2940	2940	2940	2940	0
298	20240624	161600	394323035	2940	2940	2940	2940	0
299	20240624	161500	394323035	2940	2940	2940	2940	0
300	20240624	161400	394323035	2940	2940	2940	2940	0
301	20240624	161300	394323035	2940	2940	2940	2940	0
302	20240624	161200	394323035	2940	2940	2940	2940	4278
303	20240624	161100	394323035	2940	2940	2940	2940	0
304	20240624	161000	394323035	2940	2940	2940	2940	0
305	20240624	160900	394323035	2940	2940	2940	2940	0
306	20240624	160800	394323035	2940	2940	2940	2940	0
307	20240624	160700	394323035	2940	2940	2940	2940	0
308	20240624	160600	394323035	2940	2940	2940	2940	0
309	20240624	160500	394323035	2940	2940	2940	2940	0
310	20240624	160400	394323035	2940	2940	2940	2940	0
311	20240624	160300	394323035	2940	2940	2940	2940	0
312	20240624	160200	394323035	2940	2940	2940	2940	0
313	20240624	160100	394323035	2940	2940	2940	2940	0
314	20240624	160000	394323035	2940	2940	2940	2940	0
315	20240624	155900	394323035	2940	2940	2940	2940	0
316	20240624	155800	394323035	2940	2940	2940	2940	0
317	20240624	155700	394323035	2940	2940	2940	2940	0
318	20240624	155600	394323035	2940	2940	2940	2940	0
319	20240624	155500	394323035	2940	2940	2940	2940	0
320	20240624	155400	394323035	2940	2940	2940	2940	0
321	20240624	155300	394323035	2940	2940	2940	2940	0
322	20240624	155200	394323035	2940	2940	2940	2940	0
323	20240624	155100	394323035	2940	2940	2940	2940	0
324	20240624	155000	394323035	2940	2940	2940	2940	0
325	20240624	154900	394323035	2940	2940	2940	2940	0
326	20240624	154800	394323035	2940	2940	2940	2940	0
327	20240624	154700	394323035	2940	2940	2940	2940	0
328	20240624	154600	394323035	2940	2940	2940	2940	0
329	20240624	154500	394323035	2940	2940	2940	2940	0
330	20240624	154400	394323035	2940	2940	2940	2940	0
331	20240624	154300	394323035	2940	2940	2940	2940	0
332	20240624	154200	394323035	2940	2940	2940	2940	4278
333	20240624	154100	394323035	2940	2940	2940	2940	0
334	20240624	154000	394323035	2940	2940	2940	2940	0
335	20240624	153900	394323035	2940	2940	2940	2940	0
336	20240624	153800	394323035	2940	2940	2940	2940	0
337	20240624	153700	394323035	2940	2940	2940	2940	0
338	20240624	153600	394323035	2940	2940	2940	2940	0
339	20240624	153500	394323035	2940	2940	2940	2940	0
340	20240624	153400	394323035	2940	2940	2940	2940	0
341	20240624	153300	394323035	2940	2940	2940	2940	0
342	20240624	153200	394323035	2940	2940	2940	2940	0
343	20240624	153100	394323035	2940	2940	2940	2940	0
344	20240624	153000	394323035	2940	2940	2940	2940	4278
345	20240624	152900	381745715	2940	2940	2940	2940	0
346	20240624	152800	381745715	2940	2940	2940	2940	0
347	20240624	152700	381745715	2940	2940	2940	2940	0
348	20240624	152600	381745715	2940	2940	2940	2940	0
349	20240624	152500	381745715	2940	2940	2940	2940	0
350	20240624	152400	381745715	2940	2940	2940	2940	0
351	20240624	152300	381745715	2940	2940	2940	2940	0
352	20240624	152200	381745715	2940	2940	2940	2940	0
353	20240624	152100	381745715	2940	2940	2940	2940	0
354	20240624	152000	381745715	2940	2940	2940	2940	0
355	20240624	151900	381745715	2940	2910	2940	2910	183
356	20240624	151800	381208310	2910	2910	2910	2910	300
357	20240624	151700	380335310	2910	2920	2945	2910	10115
358	20240624	151600	350680610	2920	2905	2920	2905	1011
359	20240624	151500	347728655	2905	2900	2905	2900	150
360	20240624	151400	347293405	2920	2920	2920	2920	1
361	20240624	151300	347290485	2925	2925	2925	2925	0
362	20240624	151200	347290485	2925	2900	2925	2900	2012
363	20240624	151100	341434670	2900	2900	2900	2900	0
364	20240624	151000	341434670	2900	2910	2910	2895	2531
365	20240624	150900	334099305	2925	2925	2925	2925	0
366	20240624	150800	334099305	2925	2925	2925	2925	1
367	20240624	150700	334096380	2925	2910	2925	2910	5010
368	20240624	150600	319495340	2910	2910	2910	2910	0
369	20240624	150500	319495340	2910	2910	2910	2910	0
370	20240624	150400	319495340	2910	2895	2910	2895	3020
371	20240624	150300	310726920	2895	2895	2895	2895	0
372	20240624	150200	310726920	2895	2895	2895	2895	0
373	20240624	150100	310726920	2895	2895	2895	2895	0
374	20240624	150000	310726920	2895	2895	2895	2895	0
375	20240624	145900	310726920	2895	2895	2895	2895	1288
376	20240624	145800	306998160	2900	2900	2900	2900	0
377	20240624	145700	306998160	2900	2900	2900	2900	0
378	20240624	145600	306998160	2900	2900	2900	2900	1
379	20240624	145500	306995260	2900	2900	2900	2900	0
380	20240624	145400	306995260	2900	2900	2900	2900	20
381	20240624	145300	306937260	2900	2900	2900	2900	0
382	20240624	145200	306937260	2900	2900	2900	2900	22
383	20240624	145100	306873460	2895	2895	2895	2895	0
384	20240624	145000	306873460	2895	2895	2895	2895	0
385	20240624	144900	306873460	2895	2895	2895	2895	0
386	20240624	144800	306873460	2895	2895	2895	2895	69
387	20240624	144700	306673705	2900	2900	2900	2900	0
388	20240624	144600	306673705	2900	2900	2900	2900	0
389	20240624	144500	306673705	2900	2900	2900	2900	0
390	20240624	144400	306673705	2900	2900	2900	2900	0
391	20240624	144300	306673705	2900	2900	2900	2900	0
392	20240624	144200	306673705	2900	2900	2900	2900	1
393	20240624	144100	306670805	2900	2900	2900	2900	12
394	20240624	144000	306636005	2900	2900	2900	2900	2
395	20240624	143900	306630205	2895	2895	2895	2895	1
396	20240624	143800	306627310	2900	2900	2900	2900	50
397	20240624	143700	306482310	2900	2900	2900	2900	60
398	20240624	143600	306308310	2900	2900	2900	2900	10
399	20240624	143500	306279310	2900	2900	2900	2900	0
400	20240624	143400	306279310	2900	2900	2900	2900	134
401	20240624	143300	305890710	2895	2895	2895	2895	0
402	20240624	143200	305890710	2895	2895	2895	2895	0
403	20240624	143100	305890710	2895	2895	2895	2895	0
404	20240624	143000	305890710	2895	2895	2895	2895	0
405	20240624	142900	305890710	2895	2895	2895	2895	37
406	20240624	142800	305783595	2895	2895	2895	2895	23
407	20240624	142700	305717010	2895	2895	2895	2895	45
408	20240624	142600	305586735	2895	2895	2895	2895	0
409	20240624	142500	305586735	2895	2895	2895	2895	0
410	20240624	142400	305586735	2895	2895	2895	2895	0
411	20240624	142300	305586735	2895	2895	2895	2895	0
412	20240624	142200	305586735	2895	2895	2895	2895	111
413	20240624	142100	305265390	2895	2895	2895	2895	0
414	20240624	142000	305265390	2895	2895	2895	2895	11
415	20240624	141900	305233545	2895	2895	2895	2895	0
416	20240624	141800	305233545	2895	2895	2895	2895	0
417	20240624	141700	305233545	2895	2895	2895	2895	0
418	20240624	141600	305233545	2895	2895	2895	2895	1
419	20240624	141500	305230650	2900	2900	2900	2900	1
420	20240624	141400	305227750	2900	2900	2900	2900	1
421	20240624	141300	305224850	2890	2890	2890	2890	26
422	20240624	141200	305149710	2890	2895	2895	2890	2155
423	20240624	141100	298914285	2895	2895	2895	2895	1
424	20240624	141000	298911390	2895	2895	2895	2895	0
425	20240624	140900	298911390	2895	2895	2895	2895	0
426	20240624	140800	298911390	2895	2895	2895	2895	20
427	20240624	140700	298853490	2900	2900	2900	2900	0
428	20240624	140600	298853490	2900	2900	2900	2900	0
429	20240624	140500	298853490	2900	2900	2900	2900	6
430	20240624	140400	298836090	2900	2900	2900	2900	0
431	20240624	140300	298836090	2900	2900	2900	2900	23
432	20240624	140200	298769390	2900	2900	2900	2900	100
433	20240624	140100	298479390	2900	2900	2900	2900	0
434	20240624	140000	298479390	2900	2900	2900	2900	971
435	20240624	135900	295663490	2900	2900	2900	2900	100
436	20240624	135800	295373490	2900	2900	2900	2900	200
437	20240624	135700	294793490	2900	2895	2900	2895	18
438	20240624	135600	294741375	2895	2895	2895	2895	483
439	20240624	135500	293343090	2895	2895	2895	2895	0
440	20240624	135400	293343090	2895	2895	2895	2895	130
441	20240624	135300	292966740	2895	2895	2895	2895	0
442	20240624	135200	292966740	2895	2895	2895	2895	0
443	20240624	135100	292966740	2895	2895	2895	2895	0
444	20240624	135000	292966740	2895	2895	2895	2895	0
445	20240624	134900	292966740	2895	2895	2895	2895	0
446	20240624	134800	292966740	2895	2895	2895	2895	0
447	20240624	134700	292966740	2895	2895	2895	2895	143
448	20240624	134600	292552755	2900	2895	2900	2895	3
449	20240624	134500	292544065	2895	2895	2895	2895	0
450	20240624	134400	292544065	2895	2895	2895	2895	51
451	20240624	134300	292396420	2895	2895	2895	2895	0
452	20240624	134200	292396420	2895	2895	2895	2895	52
453	20240624	134100	292245880	2895	2895	2895	2895	1
454	20240624	134000	292242985	2895	2895	2895	2895	51
455	20240624	133900	292095340	2895	2895	2895	2895	60
456	20240624	133800	291921640	2895	2895	2895	2895	119
457	20240624	133700	291577135	2895	2895	2895	2895	0
458	20240624	133600	291577135	2895	2900	2900	2895	409
459	20240624	133500	290393000	2905	2905	2905	2905	3
460	20240624	133400	290384285	2910	2910	2910	2910	0
461	20240624	133300	290384285	2910	2910	2910	2910	0
462	20240624	133200	290384285	2910	2910	2910	2910	0
463	20240624	133100	290384285	2910	2910	2910	2910	0
464	20240624	133000	290384285	2910	2900	2910	2900	62
465	20240624	132900	290204475	2900	2900	2900	2900	112
466	20240624	132800	289879675	2895	2895	2895	2895	500
467	20240624	132700	288432175	2895	2895	2895	2895	0
468	20240624	132600	288432175	2895	2895	2895	2895	0
469	20240624	132500	288432175	2895	2895	2895	2895	0
470	20240624	132400	288432175	2895	2895	2895	2895	54
471	20240624	132300	288275845	2890	2890	2890	2890	0
472	20240624	132200	288275845	2890	2890	2890	2890	40
473	20240624	132100	288160245	2890	2890	2890	2890	0
474	20240624	132000	288160245	2890	2890	2890	2890	0
475	20240624	131900	288160245	2890	2890	2890	2890	0
476	20240624	131800	288160245	2890	2890	2890	2890	4
477	20240624	131700	288148685	2890	2895	2895	2890	210
478	20240624	131600	287540860	2895	2895	2895	2895	51
479	20240624	131500	287393215	2895	2895	2895	2895	0
480	20240624	131400	287393215	2895	2895	2895	2895	52
481	20240624	131300	287242675	2895	2895	2895	2895	24
482	20240624	131200	287173195	2895	2895	2895	2895	60
483	20240624	131100	286999495	2895	2895	2895	2895	205
484	20240624	131000	286406020	2895	2895	2895	2895	51
485	20240624	130900	286258375	2895	2895	2895	2895	103
486	20240624	130800	285960190	2895	2895	2895	2895	75
487	20240624	130700	285743065	2895	2895	2895	2895	0
488	20240624	130600	285743065	2895	2895	2895	2895	75
489	20240624	130500	285525940	2895	2895	2895	2895	0
490	20240624	130400	285525940	2895	2895	2895	2895	11
491	20240624	130300	285494095	2895	2895	2895	2895	0
492	20240624	130200	285494095	2895	2895	2895	2895	1
493	20240624	130100	285491200	2890	2890	2890	2890	0
494	20240624	130000	285491200	2890	2890	2890	2890	40
495	20240624	125900	285375600	2895	2895	2895	2895	0
496	20240624	125800	285375600	2895	2895	2895	2895	52
497	20240624	125700	285225060	2900	2900	2900	2900	1
498	20240624	125600	285222160	2875	2895	2895	2875	216
499	20240624	125500	284598940	2895	2895	2895	2895	0
500	20240624	125400	284598940	2895	2895	2895	2895	0
501	20240624	125300	284598940	2895	2895	2895	2895	170
502	20240624	125200	284106790	2895	2895	2895	2895	51
503	20240624	125100	283959145	2895	2895	2895	2895	0
504	20240624	125000	283959145	2895	2895	2895	2895	69
505	20240624	124900	283759390	2895	2895	2895	2895	1
506	20240624	124800	283756495	2895	2895	2895	2895	102
507	20240624	124700	283461205	2895	2895	2895	2895	0
508	20240624	124600	283461205	2895	2895	2895	2895	103
509	20240624	124500	283163020	2900	2900	2900	2900	32
510	20240624	124400	283070220	2895	2895	2895	2895	203
511	20240624	124300	282482535	2895	2895	2895	2895	31
512	20240624	124200	282392790	2875	2875	2875	2875	0
513	20240624	124100	282392790	2875	2875	2875	2875	1
514	20240624	124000	282389915	2895	2895	2895	2895	52
515	20240624	123900	282239375	2875	2880	2880	2875	1500
516	20240624	123800	277926865	2875	2875	2875	2875	0
517	20240624	123700	277926865	2875	2875	2875	2875	104
518	20240624	123600	277627865	2875	2875	2875	2875	0
519	20240624	123500	277627865	2875	2875	2875	2875	23
520	20240624	123400	277561740	2870	2870	2870	2870	0
521	20240624	123300	277561740	2870	2870	2870	2870	0
522	20240624	123200	277561740	2870	2900	2900	2870	403
523	20240624	123100	276402815	2895	2895	2895	2895	0
524	20240624	123000	276402815	2895	2895	2895	2895	52
525	20240624	122900	276252275	2895	2895	2895	2895	0
526	20240624	122800	276252275	2895	2895	2895	2895	72
527	20240624	122700	276043835	2895	2895	2895	2895	0
528	20240624	122600	276043835	2895	2895	2895	2895	52
529	20240624	122500	275893295	2895	2895	2895	2895	0
530	20240624	122400	275893295	2895	2895	2895	2895	51
531	20240624	122300	275745650	2895	2895	2895	2895	0
532	20240624	122200	275745650	2895	2895	2895	2895	51
533	20240624	122100	275598005	2895	2895	2895	2895	0
534	20240624	122000	275598005	2895	2895	2895	2895	52
535	20240624	121900	275447465	2895	2895	2895	2895	200
536	20240624	121800	274868465	2895	2895	2895	2895	102
537	20240624	121700	274573175	2895	2895	2895	2895	0
538	20240624	121600	274573175	2895	2890	2895	2890	106
539	20240624	121500	274266575	2890	2890	2890	2890	0
540	20240624	121400	274266575	2890	2890	2890	2890	71
541	20240624	121300	274061385	2870	2870	2870	2870	69
542	20240624	121200	273863355	2865	2865	2865	2865	0
543	20240624	121100	273863355	2865	2865	2865	2865	0
544	20240624	121000	273863355	2865	2865	2865	2865	0
545	20240624	120900	273863355	2865	2870	2870	2855	12175
546	20240624	120800	239073990	2870	2875	2875	2870	3700
547	20240624	120700	228450200	2875	2875	2875	2875	0
548	20240624	120600	228450200	2875	2875	2875	2875	0
549	20240624	120500	228450200	2875	2875	2875	2875	0
550	20240624	120400	228450200	2875	2895	2895	2875	8000
551	20240624	120300	205387995	2895	2895	2895	2895	0
552	20240624	120200	205387995	2895	2895	2895	2895	40
553	20240624	120100	205272195	2895	2895	2895	2895	0
554	20240624	120000	205272195	2895	2895	2895	2895	250
555	20240624	115900	204548445	2895	2895	2895	2895	0
556	20240624	115800	204548445	2895	2895	2895	2895	153
557	20240624	115700	204105510	2895	2895	2895	2895	0
558	20240624	115600	204105510	2895	2895	2895	2895	52
559	20240624	115500	203954970	2895	2895	2895	2895	0
560	20240624	115400	203954970	2895	2895	2895	2895	114
561	20240624	115300	203624940	2895	2895	2895	2895	0
562	20240624	115200	203624940	2895	2895	2895	2895	82
563	20240624	115100	203387550	2890	2895	2895	2890	95
564	20240624	115000	203112530	2895	2895	2895	2895	8
565	20240624	114900	203089370	2895	2895	2895	2895	0
566	20240624	114800	203089370	2895	2895	2895	2895	52
567	20240624	114700	202938830	2885	2885	2885	2885	0
568	20240624	114600	202938830	2885	2885	2885	2885	0
569	20240624	114500	202938830	2885	2885	2885	2885	0
570	20240624	114400	202938830	2885	2885	2885	2885	0
571	20240624	114300	202938830	2885	2890	2890	2885	345
572	20240624	114200	201943410	2885	2885	2885	2885	1
573	20240624	114100	201940525	2885	2885	2885	2885	0
574	20240624	114000	201940525	2885	2885	2885	2885	0
575	20240624	113900	201940525	2885	2885	2885	2885	0
576	20240624	113800	201940525	2885	2885	2885	2885	0
577	20240624	113700	201940525	2885	2885	2885	2885	0
578	20240624	113600	201940525	2885	2885	2885	2885	2
579	20240624	113500	201934755	2885	2885	2885	2885	0
580	20240624	113400	201934755	2885	2885	2885	2885	200
581	20240624	113300	201357755	2890	2890	2890	2890	25
582	20240624	113200	201285505	2890	2890	2890	2890	173
583	20240624	113100	200785535	2890	2890	2890	2890	10
584	20240624	113000	200756635	2890	2890	2890	2890	1
585	20240624	112900	200753745	2890	2890	2890	2890	919
586	20240624	112800	198097835	2890	2910	2910	2890	1036
587	20240624	112700	195102680	2895	2895	2895	2895	100
588	20240624	112600	194813180	2895	2895	2895	2895	500
589	20240624	112500	193365680	2895	2895	2895	2895	84
590	20240624	112400	193122500	2895	2895	2895	2895	52
591	20240624	112300	192971960	2895	2895	2895	2895	2
592	20240624	112200	192966170	2895	2895	2895	2895	200
593	20240624	112100	192387170	2895	2895	2895	2895	959
594	20240624	112000	189610865	2895	2895	2895	2895	0
595	20240624	111900	189610865	2895	2895	2895	2895	0
596	20240624	111800	189610865	2895	2895	2895	2895	0
597	20240624	111700	189610865	2895	2895	2895	2895	371
598	20240624	111600	188536820	2910	2910	2910	2910	5
599	20240624	111500	188522270	2910	2910	2910	2910	35
600	20240624	111400	188420420	2895	2895	2895	2895	0
601	20240624	111300	188420420	2895	2895	2895	2895	0
602	20240624	111200	188420420	2895	2895	2895	2895	0
603	20240624	111100	188420420	2895	2895	2895	2895	0
604	20240624	111000	188420420	2895	2895	2895	2895	0
605	20240624	110900	188420420	2895	2895	2895	2895	0
606	20240624	110800	188420420	2895	2905	2905	2895	5000
607	20240624	110700	173925080	2915	2915	2915	2915	13
608	20240624	110600	173887185	2905	2910	2910	2905	10
609	20240624	110500	173858125	2915	2915	2915	2915	20
610	20240624	110400	173799825	2915	2915	2915	2915	0
611	20240624	110300	173799825	2915	2915	2915	2915	0
612	20240624	110200	173799825	2915	2915	2915	2915	1
613	20240624	110100	173796910	2915	2915	2915	2915	101
614	20240624	110000	173502495	2915	2915	2915	2915	2000
615	20240624	105900	167672495	2915	2915	2915	2915	10
616	20240624	105800	167643345	2905	2915	2915	2905	910
617	20240624	105700	164999695	2905	2910	2910	2905	982
618	20240624	105600	162143095	2920	2920	2920	2920	100
619	20240624	105500	161851095	2925	2925	2925	2925	1
620	20240624	105400	161848170	2910	2920	2920	2910	1918
621	20240624	105300	156266220	2920	2920	2920	2920	1
622	20240624	105200	156263300	2920	2920	2920	2920	0
623	20240624	105100	156263300	2920	2920	2920	2920	1326
624	20240624	105000	152391380	2915	2915	2915	2915	2559
625	20240624	104900	144931895	2920	2920	2920	2920	14
626	20240624	104800	144891015	2915	2915	2915	2915	10
627	20240624	104700	144861865	2920	2920	2920	2920	50
628	20240624	104600	144715865	2920	2915	2925	2915	106
629	20240624	104500	144406615	2915	2920	2920	2915	472
630	20240624	104400	143028425	2925	2925	2925	2925	238
631	20240624	104300	142332275	2925	2920	2925	2920	88
632	20240624	104200	142074900	2925	2925	2925	2925	68
633	20240624	104100	141876000	2925	2925	2925	2925	0
634	20240624	104000	141876000	2925	2925	2925	2925	232
635	20240624	103900	141197400	2925	2920	2925	2920	128
636	20240624	103800	140823050	2925	2925	2925	2925	55
637	20240624	103700	140662175	2925	2925	2925	2925	0
638	20240624	103600	140662175	2925	2925	2925	2925	1
639	20240624	103500	140659250	2920	2925	2925	2920	539
640	20240624	103400	139082680	2925	2925	2925	2925	0
641	20240624	103300	139082680	2925	2930	2930	2925	2023
642	20240624	103200	133164905	2930	2930	2930	2930	0
643	20240624	103100	133164905	2930	2930	2930	2930	0
644	20240624	103000	133164905	2930	2925	2930	2925	26
645	20240624	102900	133088830	2935	2925	2935	2925	53
646	20240624	102800	132933640	2925	2925	2925	2925	0
647	20240624	102700	132933640	2925	2930	2930	2925	376
648	20240624	102600	131832485	2930	2930	2930	2930	455
649	20240624	102500	130499335	2930	2930	2930	2930	1779
650	20240624	102400	125286865	2930	2930	2930	2930	11
651	20240624	102300	125254635	2930	2930	2930	2930	3
652	20240624	102200	125245845	2930	2925	2930	2925	11
653	20240624	102100	125213640	2935	2935	2935	2935	0
654	20240624	102000	125213640	2935	2930	2935	2930	367
655	20240624	101900	124136545	2930	2930	2930	2930	40
656	20240624	101800	124019345	2935	2935	2935	2935	2568
657	20240624	101700	116482265	2935	2935	2935	2935	3133
658	20240624	101600	107286910	2940	2935	2940	2935	337
659	20240624	101500	106297565	2935	2935	2935	2935	175
660	20240624	101400	105783940	2935	2930	2935	2925	7582
661	20240624	101300	83557960	2930	2940	2940	2930	39
662	20240624	101200	83443670	2935	2935	2940	2935	1785
663	20240624	101100	78204650	2930	2930	2930	2930	10
664	20240624	101000	78175350	2930	2935	2935	2930	583
665	20240624	100900	76465445	2935	2930	2935	2930	449
666	20240624	100800	75149635	2930	2920	2930	2920	2936
667	20240624	100700	66566835	2920	2920	2920	2920	86
668	20240624	100600	66315715	2920	2920	2920	2915	46
669	20240624	100500	66181400	2920	2920	2920	2920	46
670	20240624	100400	66047080	2920	2920	2920	2915	66
671	20240624	100300	65854435	2920	2920	2920	2915	108
672	20240624	100200	65539325	2920	2920	2920	2920	35
673	20240624	100100	65437125	2920	2920	2920	2920	48
674	20240624	100000	65296965	2920	2915	2920	2910	192
675	20240624	095900	64738050	2915	2915	2915	2915	1020
676	20240624	095800	61764750	2915	2915	2915	2915	46
677	20240624	095700	61630660	2915	2920	2920	2915	732
678	20240624	095600	59496775	2915	2910	2915	2910	71
679	20240624	095500	59289965	2910	2915	2915	2910	293
680	20240624	095400	58437215	2915	2915	2915	2915	47
681	20240624	095300	58300210	2915	2915	2915	2915	62
682	20240624	095200	58119480	2915	2915	2915	2915	28
683	20240624	095100	58037860	2915	2915	2915	2910	59
684	20240624	095000	57865975	2910	2920	2920	2910	322
685	20240624	094900	56927440	2920	2920	2920	2920	39
686	20240624	094800	56813560	2920	2920	2920	2920	53
687	20240624	094700	56658800	2920	2920	2920	2920	44
688	20240624	094600	56530320	2920	2920	2920	2920	125
689	20240624	094500	56165320	2920	2920	2920	2920	44
690	20240624	094400	56036840	2925	2920	2925	2915	87
691	20240624	094300	55782955	2920	2925	2925	2920	107
692	20240624	094200	55470250	2925	2925	2925	2925	490
693	20240624	094100	54037000	2925	2920	2925	2920	21
694	20240624	094000	53975580	2920	2920	2920	2920	44
695	20240624	093900	53847100	2920	2925	2925	2920	96
696	20240624	093800	53566665	2925	2925	2925	2925	46
697	20240624	093700	53432115	2920	2920	2920	2920	0
698	20240624	093600	53432115	2920	2915	2920	2900	3544
699	20240624	093500	43127090	2910	2915	2915	2910	26
700	20240624	093400	43051310	2915	2915	2915	2910	74
701	20240624	093300	42835690	2915	2915	2915	2915	48
702	20240624	093200	42695770	2915	2915	2915	2915	484
703	20240624	093100	41284910	2915	2910	2915	2910	382
704	20240624	093000	40173060	2910	2910	2910	2910	119
705	20240624	092900	39826770	2910	2905	2910	2905	251
706	20240624	092800	39096860	2910	2910	2910	2910	0
707	20240624	092700	39096860	2910	2910	2910	2910	246
708	20240624	092600	38381000	2910	2910	2910	2910	49
709	20240624	092500	38238410	2910	2910	2910	2910	29
710	20240624	092400	38154020	2910	2905	2910	2905	126
711	20240624	092300	37787760	2910	2910	2910	2910	46
712	20240624	092200	37653900	2910	2910	2910	2910	27
713	20240624	092100	37575330	2910	2910	2910	2905	173
714	20240624	092000	37071905	2910	2910	2910	2910	49
715	20240624	091900	36929315	2910	2910	2910	2910	119
716	20240624	091800	36583025	2910	2905	2910	2905	245
717	20240624	091700	35871070	2905	2910	2910	2905	81
718	20240624	091600	35635535	2910	2905	2910	2905	228
719	20240624	091500	34972320	2905	2905	2905	2905	247
720	20240624	091400	34254785	2910	2905	2910	2905	88
721	20240624	091300	33998920	2910	2910	2910	2910	60
722	20240624	091200	33824320	2910	2910	2910	2910	23
723	20240624	091100	33757390	2910	2910	2915	2910	168
724	20240624	091000	33268410	2905	2920	2920	2905	1461
725	20240624	090900	29017305	2915	2915	2915	2915	759
726	20240624	090800	26804820	2925	2925	2925	2925	0
727	20240624	090700	26804820	2925	2925	2925	2925	35
728	20240624	090600	26702445	2925	2910	2925	2900	2657
729	20240624	090500	18947660	2920	2930	2930	2920	1406
730	20240624	090400	14841080	2930	2930	2935	2930	810
731	20240624	090300	12467560	2935	2920	2935	2920	75
732	20240624	090200	12248180	2920	2920	2920	2920	3
733	20240624	090100	12239420	2920	2910	2920	2910	3387
734	20240624	090000	2349450	2910	2900	2910	2900	810