KissMeData/208140/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	203500	597093315	2970	2970	2970	2970	7041
3	20240613	203400	597093315	2970	2970	2970	2970	0
4	20240613	203300	597093315	2970	2970	2970	2970	0
5	20240613	203200	597093315	2970	2970	2970	2970	0
6	20240613	203100	597093315	2970	2970	2970	2970	0
7	20240613	203000	597093315	2970	2970	2970	2970	0
8	20240613	202900	597093315	2970	2970	2970	2970	0
9	20240613	202800	597093315	2970	2970	2970	2970	0
10	20240613	202700	597093315	2970	2970	2970	2970	0
11	20240613	202600	597093315	2970	2970	2970	2970	0
12	20240613	202500	597093315	2970	2970	2970	2970	0
13	20240613	202400	597093315	2970	2970	2970	2970	0
14	20240613	202300	597093315	2970	2970	2970	2970	0
15	20240613	202200	597093315	2970	2970	2970	2970	0
16	20240613	202100	597093315	2970	2970	2970	2970	0
17	20240613	202000	597093315	2970	2970	2970	2970	0
18	20240613	201900	597093315	2970	2970	2970	2970	0
19	20240613	201800	597093315	2970	2970	2970	2970	0
20	20240613	201700	597093315	2970	2970	2970	2970	0
21	20240613	201600	597093315	2970	2970	2970	2970	0
22	20240613	201500	597093315	2970	2970	2970	2970	0
23	20240613	201400	597093315	2970	2970	2970	2970	0
24	20240613	201300	597093315	2970	2970	2970	2970	0
25	20240613	201200	597093315	2970	2970	2970	2970	0
26	20240613	201100	597093315	2970	2970	2970	2970	0
27	20240613	201000	597093315	2970	2970	2970	2970	0
28	20240613	200900	597093315	2970	2970	2970	2970	0
29	20240613	200800	597093315	2970	2970	2970	2970	0
30	20240613	200700	597093315	2970	2970	2970	2970	0
31	20240613	200600	597093315	2970	2970	2970	2970	0
32	20240613	200500	597093315	2970	2970	2970	2970	7041
33	20240613	200400	597093315	2970	2970	2970	2970	0
34	20240613	200300	597093315	2970	2970	2970	2970	0
35	20240613	200200	597093315	2970	2970	2970	2970	0
36	20240613	200100	597093315	2970	2970	2970	2970	0
37	20240613	200000	597093315	2970	2970	2970	2970	0
38	20240613	195900	597093315	2970	2970	2970	2970	0
39	20240613	195800	597093315	2970	2970	2970	2970	0
40	20240613	195700	597093315	2970	2970	2970	2970	0
41	20240613	195600	597093315	2970	2970	2970	2970	0
42	20240613	195500	597093315	2970	2970	2970	2970	0
43	20240613	195400	597093315	2970	2970	2970	2970	0
44	20240613	195300	597093315	2970	2970	2970	2970	0
45	20240613	195200	597093315	2970	2970	2970	2970	0
46	20240613	195100	597093315	2970	2970	2970	2970	0
47	20240613	195000	597093315	2970	2970	2970	2970	0
48	20240613	194900	597093315	2970	2970	2970	2970	0
49	20240613	194800	597093315	2970	2970	2970	2970	0
50	20240613	194700	597093315	2970	2970	2970	2970	0
51	20240613	194600	597093315	2970	2970	2970	2970	0
52	20240613	194500	597093315	2970	2970	2970	2970	0
53	20240613	194400	597093315	2970	2970	2970	2970	0
54	20240613	194300	597093315	2970	2970	2970	2970	0
55	20240613	194200	597093315	2970	2970	2970	2970	0
56	20240613	194100	597093315	2970	2970	2970	2970	0
57	20240613	194000	597093315	2970	2970	2970	2970	0
58	20240613	193900	597093315	2970	2970	2970	2970	0
59	20240613	193800	597093315	2970	2970	2970	2970	0
60	20240613	193700	597093315	2970	2970	2970	2970	0
61	20240613	193600	597093315	2970	2970	2970	2970	0
62	20240613	193500	597093315	2970	2970	2970	2970	7041
63	20240613	193400	597093315	2970	2970	2970	2970	0
64	20240613	193300	597093315	2970	2970	2970	2970	0
65	20240613	193200	597093315	2970	2970	2970	2970	0
66	20240613	193100	597093315	2970	2970	2970	2970	0
67	20240613	193000	597093315	2970	2970	2970	2970	0
68	20240613	192900	597093315	2970	2970	2970	2970	0
69	20240613	192800	597093315	2970	2970	2970	2970	0
70	20240613	192700	597093315	2970	2970	2970	2970	0
71	20240613	192600	597093315	2970	2970	2970	2970	0
72	20240613	192500	597093315	2970	2970	2970	2970	0
73	20240613	192400	597093315	2970	2970	2970	2970	0
74	20240613	192300	597093315	2970	2970	2970	2970	0
75	20240613	192200	597093315	2970	2970	2970	2970	0
76	20240613	192100	597093315	2970	2970	2970	2970	0
77	20240613	192000	597093315	2970	2970	2970	2970	0
78	20240613	191900	597093315	2970	2970	2970	2970	0
79	20240613	191800	597093315	2970	2970	2970	2970	0
80	20240613	191700	597093315	2970	2970	2970	2970	0
81	20240613	191600	597093315	2970	2970	2970	2970	0
82	20240613	191500	597093315	2970	2970	2970	2970	0
83	20240613	191400	597093315	2970	2970	2970	2970	0
84	20240613	191300	597093315	2970	2970	2970	2970	0
85	20240613	191200	597093315	2970	2970	2970	2970	0
86	20240613	191100	597093315	2970	2970	2970	2970	0
87	20240613	191000	597093315	2970	2970	2970	2970	0
88	20240613	190900	597093315	2970	2970	2970	2970	0
89	20240613	190800	597093315	2970	2970	2970	2970	0
90	20240613	190700	597093315	2970	2970	2970	2970	0
91	20240613	190600	597093315	2970	2970	2970	2970	0
92	20240613	190500	597093315	2970	2970	2970	2970	7041
93	20240613	190400	597093315	2970	2970	2970	2970	0
94	20240613	190300	597093315	2970	2970	2970	2970	0
95	20240613	190200	597093315	2970	2970	2970	2970	0
96	20240613	190100	597093315	2970	2970	2970	2970	0
97	20240613	190000	597093315	2970	2970	2970	2970	0
98	20240613	185900	597093315	2970	2970	2970	2970	0
99	20240613	185800	597093315	2970	2970	2970	2970	0
100	20240613	185700	597093315	2970	2970	2970	2970	0
101	20240613	185600	597093315	2970	2970	2970	2970	0
102	20240613	185500	597093315	2970	2970	2970	2970	0
103	20240613	185400	597093315	2970	2970	2970	2970	0
104	20240613	185300	597093315	2970	2970	2970	2970	0
105	20240613	185200	597093315	2970	2970	2970	2970	0
106	20240613	185100	597093315	2970	2970	2970	2970	0
107	20240613	185000	597093315	2970	2970	2970	2970	0
108	20240613	184900	597093315	2970	2970	2970	2970	0
109	20240613	184800	597093315	2970	2970	2970	2970	0
110	20240613	184700	597093315	2970	2970	2970	2970	0
111	20240613	184600	597093315	2970	2970	2970	2970	0
112	20240613	184500	597093315	2970	2970	2970	2970	0
113	20240613	184400	597093315	2970	2970	2970	2970	0
114	20240613	184300	597093315	2970	2970	2970	2970	0
115	20240613	184200	597093315	2970	2970	2970	2970	0
116	20240613	184100	597093315	2970	2970	2970	2970	0
117	20240613	184000	597093315	2970	2970	2970	2970	0
118	20240613	183900	597093315	2970	2970	2970	2970	0
119	20240613	183800	597093315	2970	2970	2970	2970	0
120	20240613	183700	597093315	2970	2970	2970	2970	0
121	20240613	183600	597093315	2970	2970	2970	2970	0
122	20240613	183500	597093315	2970	2970	2970	2970	7041
123	20240613	183400	597093315	2970	2970	2970	2970	0
124	20240613	183300	597093315	2970	2970	2970	2970	0
125	20240613	183200	597093315	2970	2970	2970	2970	0
126	20240613	183100	597093315	2970	2970	2970	2970	0
127	20240613	183000	597093315	2970	2970	2970	2970	0
128	20240613	182900	597093315	2970	2970	2970	2970	0
129	20240613	182800	597093315	2970	2970	2970	2970	0
130	20240613	182700	597093315	2970	2970	2970	2970	0
131	20240613	182600	597093315	2970	2970	2970	2970	0
132	20240613	182500	597093315	2970	2970	2970	2970	0
133	20240613	182400	597093315	2970	2970	2970	2970	0
134	20240613	182300	597093315	2970	2970	2970	2970	0
135	20240613	182200	597093315	2970	2970	2970	2970	0
136	20240613	182100	597093315	2970	2970	2970	2970	0
137	20240613	182000	597093315	2970	2970	2970	2970	0
138	20240613	181900	597093315	2970	2970	2970	2970	0
139	20240613	181800	597093315	2970	2970	2970	2970	0
140	20240613	181700	597093315	2970	2970	2970	2970	0
141	20240613	181600	597093315	2970	2970	2970	2970	0
142	20240613	181500	597093315	2970	2970	2970	2970	0
143	20240613	181400	597093315	2970	2970	2970	2970	0
144	20240613	181300	597093315	2970	2970	2970	2970	0
145	20240613	181200	597093315	2970	2970	2970	2970	0
146	20240613	181100	597093315	2970	2970	2970	2970	0
147	20240613	181000	597093315	2970	2970	2970	2970	0
148	20240613	180900	597093315	2970	2970	2970	2970	0
149	20240613	180800	597093315	2970	2970	2970	2970	0
150	20240613	180700	597093315	2970	2970	2970	2970	0
151	20240613	180600	597093315	2970	2970	2970	2970	0
152	20240613	180500	597093315	2970	2970	2970	2970	7041
153	20240613	180400	597093315	2970	2970	2970	2970	0
154	20240613	180300	597093315	2970	2970	2970	2970	0
155	20240613	180200	597093315	2970	2970	2970	2970	0
156	20240613	180100	597093315	2970	2970	2970	2970	0
157	20240613	180000	597093315	2970	2970	2970	2970	0
158	20240613	175900	597093315	2970	2970	2970	2970	0
159	20240613	175800	597093315	2970	2970	2970	2970	0
160	20240613	175700	597093315	2970	2970	2970	2970	0
161	20240613	175600	597093315	2970	2970	2970	2970	0
162	20240613	175500	597093315	2970	2970	2970	2970	0
163	20240613	175400	597093315	2970	2970	2970	2970	0
164	20240613	175300	597093315	2970	2970	2970	2970	0
165	20240613	175200	597093315	2970	2970	2970	2970	0
166	20240613	175100	597093315	2970	2970	2970	2970	0
167	20240613	175000	597093315	2970	2970	2970	2970	0
168	20240613	174900	597093315	2970	2970	2970	2970	0
169	20240613	174800	597093315	2970	2970	2970	2970	0
170	20240613	174700	597093315	2970	2970	2970	2970	0
171	20240613	174600	597093315	2970	2970	2970	2970	0
172	20240613	174500	597093315	2970	2970	2970	2970	0
173	20240613	174400	597093315	2970	2970	2970	2970	0
174	20240613	174300	597093315	2970	2970	2970	2970	0
175	20240613	174200	597093315	2970	2970	2970	2970	0
176	20240613	174100	597093315	2970	2970	2970	2970	0
177	20240613	174000	597093315	2970	2970	2970	2970	0
178	20240613	173900	597093315	2970	2970	2970	2970	0
179	20240613	173800	597093315	2970	2970	2970	2970	0
180	20240613	173700	597093315	2970	2970	2970	2970	0
181	20240613	173600	597093315	2970	2970	2970	2970	0
182	20240613	173500	597093315	2970	2970	2970	2970	7041
183	20240613	173400	597093315	2970	2970	2970	2970	0
184	20240613	173300	597093315	2970	2970	2970	2970	0
185	20240613	173200	597093315	2970	2970	2970	2970	0
186	20240613	173100	597093315	2970	2970	2970	2970	0
187	20240613	173000	597093315	2970	2970	2970	2970	0
188	20240613	172900	597093315	2970	2970	2970	2970	0
189	20240613	172800	597093315	2970	2970	2970	2970	0
190	20240613	172700	597093315	2970	2970	2970	2970	0
191	20240613	172600	597093315	2970	2970	2970	2970	0
192	20240613	172500	597093315	2970	2970	2970	2970	0
193	20240613	172400	597093315	2970	2970	2970	2970	0
194	20240613	172300	597093315	2970	2970	2970	2970	0
195	20240613	172200	597093315	2970	2970	2970	2970	0
196	20240613	172100	597093315	2970	2970	2970	2970	0
197	20240613	172000	597093315	2970	2970	2970	2970	0
198	20240613	171900	597093315	2970	2970	2970	2970	0
199	20240613	171800	597093315	2970	2970	2970	2970	0
200	20240613	171700	597093315	2970	2970	2970	2970	0
201	20240613	171600	597093315	2970	2970	2970	2970	0
202	20240613	171500	597093315	2970	2970	2970	2970	0
203	20240613	171400	597093315	2970	2970	2970	2970	0
204	20240613	171300	597093315	2970	2970	2970	2970	0
205	20240613	171200	597093315	2970	2970	2970	2970	0
206	20240613	171100	597093315	2970	2970	2970	2970	0
207	20240613	171000	597093315	2970	2970	2970	2970	0
208	20240613	170900	597093315	2970	2970	2970	2970	0
209	20240613	170800	597093315	2970	2970	2970	2970	0
210	20240613	170700	597093315	2970	2970	2970	2970	0
211	20240613	170600	597093315	2970	2970	2970	2970	0
212	20240613	170500	597093315	2970	2970	2970	2970	7041
213	20240613	170400	597093315	2970	2970	2970	2970	0
214	20240613	170300	597093315	2970	2970	2970	2970	0
215	20240613	170200	597093315	2970	2970	2970	2970	0
216	20240613	170100	597093315	2970	2970	2970	2970	0
217	20240613	170000	597093315	2970	2970	2970	2970	0
218	20240613	165900	597093315	2970	2970	2970	2970	0
219	20240613	165800	597093315	2970	2970	2970	2970	0
220	20240613	165700	597093315	2970	2970	2970	2970	0
221	20240613	165600	597093315	2970	2970	2970	2970	0
222	20240613	165500	597093315	2970	2970	2970	2970	0
223	20240613	165400	597093315	2970	2970	2970	2970	0
224	20240613	165300	597093315	2970	2970	2970	2970	0
225	20240613	165200	597093315	2970	2970	2970	2970	0
226	20240613	165100	597093315	2970	2970	2970	2970	0
227	20240613	165000	597093315	2970	2970	2970	2970	0
228	20240613	164900	597093315	2970	2970	2970	2970	0
229	20240613	164800	597093315	2970	2970	2970	2970	0
230	20240613	164700	597093315	2970	2970	2970	2970	0
231	20240613	164600	597093315	2970	2970	2970	2970	0
232	20240613	164500	597093315	2970	2970	2970	2970	0
233	20240613	164400	597093315	2970	2970	2970	2970	0
234	20240613	164300	597093315	2970	2970	2970	2970	0
235	20240613	164200	597093315	2970	2970	2970	2970	0
236	20240613	164100	597093315	2970	2970	2970	2970	0
237	20240613	164000	597093315	2970	2970	2970	2970	0
238	20240613	163900	597093315	2970	2970	2970	2970	0
239	20240613	163800	597093315	2970	2970	2970	2970	0
240	20240613	163700	597093315	2970	2970	2970	2970	0
241	20240613	163600	597093315	2970	2970	2970	2970	0
242	20240613	163500	597093315	2970	2970	2970	2970	7041
243	20240613	163400	597093315	2970	2970	2970	2970	0
244	20240613	163300	597093315	2970	2970	2970	2970	0
245	20240613	163200	597093315	2970	2970	2970	2970	0
246	20240613	163100	597093315	2970	2970	2970	2970	0
247	20240613	163000	597093315	2970	2970	2970	2970	0
248	20240613	162900	597093315	2970	2970	2970	2970	0
249	20240613	162800	597093315	2970	2970	2970	2970	0
250	20240613	162700	597093315	2970	2970	2970	2970	0
251	20240613	162600	597093315	2970	2970	2970	2970	0
252	20240613	162500	597093315	2970	2970	2970	2970	0
253	20240613	162400	597093315	2970	2970	2970	2970	0
254	20240613	162300	597093315	2970	2970	2970	2970	0
255	20240613	162200	597093315	2970	2970	2970	2970	0
256	20240613	162100	597093315	2970	2970	2970	2970	0
257	20240613	162000	597093315	2970	2970	2970	2970	0
258	20240613	161900	597093315	2970	2970	2970	2970	0
259	20240613	161800	597093315	2970	2970	2970	2970	0
260	20240613	161700	597093315	2970	2970	2970	2970	0
261	20240613	161600	597093315	2970	2970	2970	2970	0
262	20240613	161500	597093315	2970	2970	2970	2970	0
263	20240613	161400	597093315	2970	2970	2970	2970	0
264	20240613	161300	597093315	2970	2970	2970	2970	0
265	20240613	161200	597093315	2970	2970	2970	2970	0
266	20240613	161100	597093315	2970	2970	2970	2970	0
267	20240613	161000	597093315	2970	2970	2970	2970	0
268	20240613	160900	597093315	2970	2970	2970	2970	0
269	20240613	160800	597093315	2970	2970	2970	2970	0
270	20240613	160700	597093315	2970	2970	2970	2970	0
271	20240613	160600	597093315	2970	2970	2970	2970	0
272	20240613	160500	597093315	2970	2970	2970	2970	7041
273	20240613	160400	597093315	2970	2970	2970	2970	0
274	20240613	160300	597093315	2970	2970	2970	2970	0
275	20240613	160200	597093315	2970	2970	2970	2970	0
276	20240613	160100	597093315	2970	2970	2970	2970	0
277	20240613	160000	597093315	2970	2970	2970	2970	0
278	20240613	155900	597093315	2970	2970	2970	2970	0
279	20240613	155800	597093315	2970	2970	2970	2970	0
280	20240613	155700	597093315	2970	2970	2970	2970	0
281	20240613	155600	597093315	2970	2970	2970	2970	0
282	20240613	155500	597093315	2970	2970	2970	2970	0
283	20240613	155400	597093315	2970	2970	2970	2970	0
284	20240613	155300	597093315	2970	2970	2970	2970	0
285	20240613	155200	597093315	2970	2970	2970	2970	0
286	20240613	155100	597093315	2970	2970	2970	2970	0
287	20240613	155000	597093315	2970	2970	2970	2970	0
288	20240613	154900	597093315	2970	2970	2970	2970	0
289	20240613	154800	597093315	2970	2970	2970	2970	0
290	20240613	154700	597093315	2970	2970	2970	2970	0
291	20240613	154600	597093315	2970	2970	2970	2970	0
292	20240613	154500	597093315	2970	2970	2970	2970	0
293	20240613	154400	597093315	2970	2970	2970	2970	0
294	20240613	154300	597093315	2970	2970	2970	2970	0
295	20240613	154200	597093315	2970	2970	2970	2970	0
296	20240613	154100	597093315	2970	2970	2970	2970	0
297	20240613	154000	597093315	2970	2970	2970	2970	0
298	20240613	153900	597093315	2970	2970	2970	2970	0
299	20240613	153800	597093315	2970	2970	2970	2970	0
300	20240613	153700	597093315	2970	2970	2970	2970	0
301	20240613	153600	597093315	2970	2970	2970	2970	0
302	20240613	153500	597093315	2970	2970	2970	2970	7041
303	20240613	153400	597093315	2970	2970	2970	2970	0
304	20240613	153300	597093315	2970	2970	2970	2970	0
305	20240613	153200	597093315	2970	2970	2970	2970	0
306	20240613	153100	597093315	2970	2970	2970	2970	0
307	20240613	153000	597093315	2970	2970	2970	2970	7041
308	20240613	152900	576181545	2960	2960	2960	2960	0
309	20240613	152800	576181545	2960	2960	2960	2960	0
310	20240613	152700	576181545	2960	2960	2960	2960	0
311	20240613	152600	576181545	2960	2960	2960	2960	0
312	20240613	152500	576181545	2960	2960	2960	2960	0
313	20240613	152400	576181545	2960	2960	2960	2960	0
314	20240613	152300	576181545	2960	2960	2960	2960	0
315	20240613	152200	576181545	2960	2960	2960	2960	0
316	20240613	152100	576181545	2960	2960	2960	2960	0
317	20240613	152000	576181545	2960	2960	2960	2960	0
318	20240613	151900	576181545	2960	2940	2960	2940	8031
319	20240613	151800	552512490	2935	2945	2945	2935	1170
320	20240613	151700	549077605	2945	2945	2945	2945	0
321	20240613	151600	549077605	2945	2945	2945	2945	20
322	20240613	151500	549018705	2945	2935	2945	2935	1091
323	20240613	151400	545812060	2940	2935	2940	2930	1175
324	20240613	151300	542364305	2945	2945	2945	2945	0
325	20240613	151200	542364305	2945	2945	2945	2945	200
326	20240613	151100	541775305	2945	2945	2945	2945	40
327	20240613	151000	541657505	2945	2935	2945	2935	222
328	20240613	150900	541005720	2945	2945	2945	2945	106
329	20240613	150800	540693550	2945	2940	2945	2940	16
330	20240613	150700	540646460	2940	2940	2940	2940	489
331	20240613	150600	539208800	2945	2945	2945	2930	575
332	20240613	150500	537522740	2940	2940	2950	2940	660
333	20240613	150400	535582240	2950	2950	2950	2945	214
334	20240613	150300	534951950	2950	2950	2950	2945	72
335	20240613	150200	534739560	2955	2945	2955	2935	6839
336	20240613	150100	514651380	2955	2955	2955	2955	0
337	20240613	150000	514651380	2955	2955	2955	2955	0
338	20240613	145900	514651380	2955	2950	2955	2950	1640
339	20240613	145800	509813355	2940	2945	2945	2940	803
340	20240613	145700	507450035	2950	2950	2950	2950	5
341	20240613	145600	507435285	2950	2940	2950	2940	57
342	20240613	145500	507267635	2950	2950	2950	2950	0
343	20240613	145400	507267635	2950	2950	2950	2945	122
344	20240613	145300	506907740	2940	2950	2950	2940	402
345	20240613	145200	505725850	2945	2945	2945	2945	5
346	20240613	145100	505711125	2950	2950	2950	2950	0
347	20240613	145000	505711125	2950	2950	2950	2950	0
348	20240613	144900	505711125	2950	2940	2950	2940	75
349	20240613	144800	505490615	2945	2945	2945	2945	785
350	20240613	144700	503178790	2950	2950	2955	2950	24
351	20240613	144600	503107985	2945	2950	2950	2945	62
352	20240613	144500	502925335	2955	2950	2955	2950	1000
353	20240613	144400	499972205	2950	2950	2950	2950	0
354	20240613	144300	499972205	2950	2950	2950	2950	1
355	20240613	144200	499969255	2950	2950	2950	2950	30
356	20240613	144100	499880755	2950	2950	2950	2950	0
357	20240613	144000	499880755	2950	2950	2950	2950	70
358	20240613	143900	499674255	2950	2950	2950	2950	0
359	20240613	143800	499674255	2950	2950	2950	2950	13
360	20240613	143700	499635905	2950	2950	2950	2950	4
361	20240613	143600	499624105	2950	2950	2950	2945	106
362	20240613	143500	499311905	2950	2950	2950	2950	93
363	20240613	143400	499037555	2950	2945	2950	2945	355
364	20240613	143300	497992055	2950	2950	2950	2950	0
365	20240613	143200	497992055	2950	2950	2950	2950	10
366	20240613	143100	497962555	2950	2950	2950	2950	0
367	20240613	143000	497962555	2950	2950	2950	2950	1
368	20240613	142900	497959605	2950	2950	2950	2950	0
369	20240613	142800	497959605	2950	2950	2950	2950	1
370	20240613	142700	497956655	2945	2945	2945	2945	20
371	20240613	142600	497897755	2945	2950	2950	2945	12
372	20240613	142500	497862375	2950	2950	2950	2950	31
373	20240613	142400	497770925	2950	2950	2955	2950	436
374	20240613	142300	496484685	2950	2950	2950	2950	276
375	20240613	142200	495670485	2950	2950	2950	2950	88
376	20240613	142100	495410885	2950	2950	2950	2950	750
377	20240613	142000	493198385	2945	2950	2950	2945	584
378	20240613	141900	491476710	2950	2950	2950	2950	250
379	20240613	141800	490739210	2950	2950	2950	2950	0
380	20240613	141700	490739210	2950	2950	2950	2950	4
381	20240613	141600	490727410	2940	2940	2940	2940	291
382	20240613	141500	489871870	2945	2945	2945	2945	1709
383	20240613	141400	484838865	2950	2950	2950	2945	474
384	20240613	141300	483442765	2950	2950	2950	2950	0
385	20240613	141200	483442765	2950	2950	2950	2950	1
386	20240613	141100	483439815	2945	2945	2945	2945	578
387	20240613	141000	481737605	2940	2940	2940	2940	200
388	20240613	140900	481149605	2945	2945	2945	2945	5
389	20240613	140800	481134880	2945	2945	2945	2945	0
390	20240613	140700	481134880	2945	2950	2950	2945	695
391	20240613	140600	479087955	2950	2950	2950	2950	1
392	20240613	140500	479085005	2945	2945	2945	2945	263
393	20240613	140400	478310470	2945	2945	2945	2945	5
394	20240613	140300	478295745	2945	2945	2945	2945	0
395	20240613	140200	478295745	2945	2950	2950	2945	114
396	20240613	140100	477959905	2945	2945	2945	2945	0
397	20240613	140000	477959905	2945	2945	2945	2945	0
398	20240613	135900	477959905	2945	2940	2950	2940	3055
399	20240613	135800	468950110	2940	2945	2945	2940	1138
400	20240613	135700	465604270	2945	2945	2945	2945	0
401	20240613	135600	465604270	2945	2945	2945	2945	47
402	20240613	135500	465465855	2945	2945	2945	2945	1
403	20240613	135400	465462910	2945	2945	2945	2945	28
404	20240613	135300	465380450	2945	2950	2950	2945	67
405	20240613	135200	465182870	2945	2950	2950	2945	141
406	20240613	135100	464767020	2950	2950	2950	2950	88
407	20240613	135000	464507420	2950	2940	2950	2940	3943
408	20240613	134900	452914440	2940	2940	2940	2940	4731
409	20240613	134800	439005300	2940	2955	2955	2940	1383
410	20240613	134700	434939265	2940	2940	2940	2940	4990
411	20240613	134600	420268665	2935	2940	2945	2935	1728
412	20240613	134500	415185840	2940	2940	2940	2940	36
413	20240613	134400	415080000	2940	2940	2940	2940	152
414	20240613	134300	414633120	2945	2950	2955	2940	10499
415	20240613	134200	383742875	2960	2960	2960	2960	0
416	20240613	134100	383742875	2960	2945	2960	2945	339
417	20240613	134000	382744235	2950	2960	2960	2950	375
418	20240613	133900	381637900	2960	2955	2960	2950	3029
419	20240613	133800	372702095	2960	2960	2960	2955	148
420	20240613	133700	372264700	2955	2955	2955	2955	3
421	20240613	133600	372255835	2955	2965	2965	2955	516
422	20240613	133500	370731045	2965	2965	2965	2965	1
423	20240613	133400	370728080	2960	2960	2960	2960	51
424	20240613	133300	370577120	2960	2960	2960	2960	22
425	20240613	133200	370512000	2955	2960	2960	2955	4
426	20240613	133100	370500175	2965	2965	2965	2965	0
427	20240613	133000	370500175	2965	2955	2965	2955	456
428	20240613	132900	369152675	2960	2960	2960	2960	0
429	20240613	132800	369152675	2960	2960	2960	2960	30
430	20240613	132700	369063875	2965	2955	2965	2950	5271
431	20240613	132600	353501645	2955	2960	2960	2955	3687
432	20240613	132500	342597900	2960	2960	2960	2960	0
433	20240613	132400	342597900	2960	2960	2960	2960	0
434	20240613	132300	342597900	2960	2960	2960	2960	370
435	20240613	132200	341502700	2970	2965	2970	2960	507
436	20240613	132100	340001950	2970	2970	2970	2970	1
437	20240613	132000	339998980	2965	2965	2965	2965	0
438	20240613	131900	339998980	2965	2965	2965	2965	0
439	20240613	131800	339998980	2965	2965	2965	2965	36
440	20240613	131700	339892240	2965	2965	2965	2965	1
441	20240613	131600	339889275	2965	2965	2965	2965	305
442	20240613	131500	338984950	2965	2965	2965	2965	62
443	20240613	131400	338801120	2965	2965	2965	2965	1
444	20240613	131300	338798155	2965	2970	2970	2960	2798
445	20240613	131200	330512750	2970	2970	2970	2970	1
446	20240613	131100	330509780	2970	2970	2970	2970	0
447	20240613	131000	330509780	2970	2975	2975	2970	52
448	20240613	130900	330355285	2975	2975	2975	2975	0
449	20240613	130800	330355285	2975	2975	2975	2975	1
450	20240613	130700	330352310	2975	2975	2975	2975	6
451	20240613	130600	330334460	2975	2975	2975	2975	0
452	20240613	130500	330334460	2975	2975	2975	2975	1
453	20240613	130400	330331485	2975	2975	2975	2975	12
454	20240613	130300	330295785	2970	2970	2970	2970	0
455	20240613	130200	330295785	2970	2970	2970	2970	10
456	20240613	130100	330266085	2970	2970	2970	2970	322
457	20240613	130000	329309745	2970	2970	2970	2970	11
458	20240613	125900	329277075	2970	2970	2970	2970	4
459	20240613	125800	329265195	2970	2970	2970	2970	14
460	20240613	125700	329223615	2970	2965	2970	2965	431
461	20240613	125600	327943990	2970	2965	2970	2965	77
462	20240613	125500	327715465	2965	2965	2965	2965	372
463	20240613	125400	326612485	2965	2965	2970	2965	64
464	20240613	125300	326422470	2970	2965	2970	2965	64
465	20240613	125200	326232585	2965	2965	2970	2965	164
466	20240613	125100	325746315	2970	2970	2970	2970	10
467	20240613	125000	325716615	2975	2960	2975	2960	330
468	20240613	124900	324736365	2965	2965	2965	2965	1219
469	20240613	124800	321122030	2975	2975	2975	2975	3
470	20240613	124700	321113105	2970	2970	2970	2970	1010
471	20240613	124600	318113405	2970	2965	2970	2965	46
472	20240613	124500	317977010	2970	2965	2970	2965	11
473	20240613	124400	317944390	2960	2965	2965	2960	29
474	20240613	124300	317858500	2965	2965	2970	2965	25
475	20240613	124200	317784340	2965	2965	2970	2965	112
476	20240613	124100	317452135	2970	2970	2970	2965	114
477	20240613	124000	317114045	2970	2970	2970	2965	118
478	20240613	123900	316763625	2975	2975	2975	2975	0
479	20240613	123800	316763625	2975	2955	2975	2955	39
480	20240613	123700	316647700	2975	2960	2975	2960	4045
481	20240613	123600	304671625	2960	2965	2965	2960	5931
482	20240613	123500	287103035	2965	2965	2965	2965	697
483	20240613	123400	285036430	2965	2965	2965	2965	50
484	20240613	123300	284888180	2970	2970	2970	2970	44
485	20240613	123200	284757500	2970	2965	2970	2965	58
486	20240613	123100	284585390	2970	2975	2975	2970	226
487	20240613	123000	283914150	2975	2970	2975	2970	37
488	20240613	122900	283804175	2975	2970	2975	2970	643
489	20240613	122800	281894415	2970	2970	2970	2970	0
490	20240613	122700	281894415	2970	2970	2970	2970	201
491	20240613	122600	281297445	2970	2970	2970	2970	200
492	20240613	122500	280703445	2970	2970	2970	2970	0
493	20240613	122400	280703445	2970	2970	2970	2970	208
494	20240613	122300	280085685	2965	2965	2965	2965	84
495	20240613	122200	279836625	2960	2960	2960	2960	0
496	20240613	122100	279836625	2960	2970	2970	2960	679
497	20240613	122000	277825155	2970	2970	2970	2970	1878
498	20240613	121900	272247495	2975	2975	2975	2975	0
499	20240613	121800	272247495	2975	2985	2985	2975	39
500	20240613	121700	272131120	2970	2970	2970	2970	0
501	20240613	121600	272131120	2970	2980	2985	2970	52
502	20240613	121500	271976455	2980	2975	2980	2975	52
503	20240613	121400	271821745	2980	2980	2980	2975	1679
504	20240613	121300	266818335	2980	2980	2980	2980	7
505	20240613	121200	266797475	2980	2980	2980	2980	4
506	20240613	121100	266785555	2980	2980	2980	2980	0
507	20240613	121000	266785555	2980	2970	2980	2970	276
508	20240613	120900	265965775	2975	2975	2975	2975	10
509	20240613	120800	265936025	2980	2980	2980	2975	1498
510	20240613	120700	261472025	2980	2980	2980	2980	50
511	20240613	120600	261323025	2980	2980	2980	2980	600
512	20240613	120500	259535025	2980	2980	2980	2980	6
513	20240613	120400	259517145	2980	2980	2980	2980	4
514	20240613	120300	259505225	2985	2985	2985	2985	50
515	20240613	120200	259355975	2985	2985	2985	2985	0
516	20240613	120100	259355975	2985	2965	2985	2965	2040
517	20240613	120000	253303760	2965	2965	2965	2965	300
518	20240613	115900	252414260	2975	2975	2975	2975	1
519	20240613	115800	252411285	2960	2975	2975	2960	1140
520	20240613	115700	249035735	2970	2975	2975	2970	101
521	20240613	115600	248735760	2975	2975	2975	2975	3
522	20240613	115500	248726835	2975	2970	2975	2970	6
523	20240613	115400	248708995	2975	2980	2980	2970	444
524	20240613	115300	247390260	2975	2970	2980	2970	1225
525	20240613	115200	243740395	2970	2970	2970	2970	10
526	20240613	115100	243710695	2975	2975	2975	2965	328
527	20240613	115000	242738105	2970	2965	2970	2965	31
528	20240613	114900	242646180	2965	2970	2975	2965	1222
529	20240613	114800	239022725	2975	2975	2975	2975	0
530	20240613	114700	239022725	2975	2970	2975	2970	51
531	20240613	114600	238871250	2970	2970	2970	2970	100
532	20240613	114500	238574250	2975	2975	2975	2975	5
533	20240613	114400	238559375	2975	2975	2975	2975	0
534	20240613	114300	238559375	2975	2975	2975	2975	1
535	20240613	114200	238556400	2970	2970	2970	2970	503
536	20240613	114100	237062490	2970	2970	2970	2970	0
537	20240613	114000	237062490	2970	2980	2980	2970	101
538	20240613	113900	236762510	2975	2980	2980	2975	30
539	20240613	113800	236673115	2975	2975	2980	2975	4
540	20240613	113700	236661210	2970	2970	2970	2970	0
541	20240613	113600	236661210	2970	2970	2970	2970	0
542	20240613	113500	236661210	2970	2970	2970	2970	190
543	20240613	113400	236096910	2980	2980	2980	2980	30
544	20240613	113300	236007510	2980	2980	2980	2980	1
545	20240613	113200	236004530	2970	2970	2970	2970	200
546	20240613	113100	235410530	2970	2975	2975	2970	600
547	20240613	113000	233628515	2975	2980	2980	2975	104
548	20240613	112900	233319095	2975	2975	2975	2975	0
549	20240613	112800	233319095	2975	2980	2980	2975	41
550	20240613	112700	233197115	2975	2975	2980	2975	151
551	20240613	112600	232747885	2975	2970	2975	2970	22
552	20240613	112500	232682465	2980	2980	2980	2980	10
553	20240613	112400	232652665	2980	2980	2980	2980	0
554	20240613	112300	232652665	2980	2980	2980	2980	0
555	20240613	112200	232652665	2980	2980	2980	2980	16
556	20240613	112100	232604985	2980	2980	2980	2980	0
557	20240613	112000	232604985	2980	2975	2980	2975	51
558	20240613	111900	232453255	2975	2975	2975	2975	0
559	20240613	111800	232453255	2975	2980	2980	2975	121
560	20240613	111700	232093180	2980	2980	2980	2980	0
561	20240613	111600	232093180	2980	2980	2980	2980	0
562	20240613	111500	232093180	2980	2980	2980	2980	1
563	20240613	111400	232090200	2965	2970	2970	2965	195
564	20240613	111300	231511500	2980	2980	2980	2980	1
565	20240613	111200	231508520	2965	2965	2965	2965	0
566	20240613	111100	231508520	2965	2980	2980	2965	19
567	20240613	111000	231451945	2985	2985	2985	2985	1
568	20240613	110900	231448960	2970	2970	2970	2970	832
569	20240613	110800	228977920	2975	2975	2975	2975	1
570	20240613	110700	228974945	2975	2975	2975	2975	4
571	20240613	110600	228963045	2975	2975	2975	2975	1
572	20240613	110500	228960070	2975	2975	2975	2975	10
573	20240613	110400	228930320	2975	2975	2975	2975	0
574	20240613	110300	228930320	2975	2975	2975	2970	21
575	20240613	110200	228867860	2970	2970	2970	2970	400
576	20240613	110100	227679860	2975	2975	2975	2975	0
577	20240613	110000	227679860	2975	2975	2975	2975	25
578	20240613	105900	227605485	2975	2975	2975	2975	499
579	20240613	105800	226120960	2975	2975	2975	2975	500
580	20240613	105700	224633460	2985	2980	2985	2980	18
581	20240613	105600	224579815	2985	2985	2985	2985	16
582	20240613	105500	224532055	2985	2985	2985	2985	2
583	20240613	105400	224526085	2980	2980	2980	2980	1
584	20240613	105300	224523105	2980	2975	2980	2975	42
585	20240613	105200	224397955	2975	2975	2975	2975	50
586	20240613	105100	224249205	2980	2980	2980	2980	5
587	20240613	105000	224234305	2975	2975	2975	2970	627
588	20240613	104900	222370045	2975	2980	2980	2975	11
589	20240613	104800	222337270	2980	2980	2980	2980	810
590	20240613	104700	219923470	2990	2990	2990	2990	0
591	20240613	104600	219923470	2990	2990	2990	2990	1
592	20240613	104500	219920480	2980	2990	2990	2980	507
593	20240613	104400	218409460	2985	2990	2990	2985	103
594	20240613	104300	218101505	2990	2990	2990	2990	9
595	20240613	104200	218074595	2990	2980	2990	2980	9
596	20240613	104100	218047765	2980	2985	2990	2980	1316
597	20240613	104000	214125425	2985	2980	2985	2980	127
598	20240613	103900	213746455	2980	2980	2980	2980	10
599	20240613	103800	213716655	2985	2985	2985	2985	500
600	20240613	103700	212224155	2985	2980	2985	2980	117
601	20240613	103600	211875415	2985	2985	2985	2985	100
602	20240613	103500	211576915	2985	2985	2985	2985	100
603	20240613	103400	211278415	2985	2980	2985	2980	238
604	20240613	103300	210569170	2985	2990	2990	2985	146
605	20240613	103200	210132710	2990	2990	2990	2990	0
606	20240613	103100	210132710	2990	2990	2990	2990	0
607	20240613	103000	210132710	2990	2990	2990	2990	47
608	20240613	102900	209992180	2990	2985	2990	2985	15
609	20240613	102800	209947380	2990	2990	2990	2990	0
610	20240613	102700	209947380	2990	2980	2990	2980	452
611	20240613	102600	208598365	2970	2970	2970	2970	2
612	20240613	102500	208592425	2980	2980	2980	2980	0
613	20240613	102400	208592425	2980	2980	2980	2980	1
614	20240613	102300	208589445	2970	2975	2975	2970	4
615	20240613	102200	208577550	2970	2975	2980	2970	201
616	20240613	102100	207980500	2980	2980	2980	2980	0
617	20240613	102000	207980500	2980	2980	2980	2980	44
618	20240613	101900	207849380	2975	2975	2980	2975	54
619	20240613	101800	207688725	2980	2975	2980	2975	83
620	20240613	101700	207441535	2980	2980	2980	2980	0
621	20240613	101600	207441535	2980	2980	2980	2980	5
622	20240613	101500	207426635	2980	2980	2980	2980	63
623	20240613	101400	207238895	2980	2960	2980	2960	20
624	20240613	101300	207179475	2960	2960	2960	2960	550
625	20240613	101200	205551475	2965	2970	2970	2965	950
626	20240613	101100	202734095	2970	2965	2970	2965	22
627	20240613	101000	202668855	2980	2980	2980	2980	21
628	20240613	100900	202606275	2965	2970	2970	2965	80
629	20240613	100800	202369045	2970	2970	2970	2970	8
630	20240613	100700	202345285	2960	2960	2960	2960	0
631	20240613	100600	202345285	2960	2960	2960	2960	0
632	20240613	100500	202345285	2960	2960	2960	2960	2984
633	20240613	100400	193512645	2965	2965	2965	2965	21
634	20240613	100300	193450380	2970	2970	2970	2970	0
635	20240613	100200	193450380	2970	2960	2970	2960	1001
636	20240613	100100	190487410	2970	2960	2970	2960	1995
637	20240613	100000	184582190	2960	2970	2970	2960	3965
638	20240613	095900	172837200	2975	2980	2980	2970	265
639	20240613	095800	172050080	2970	2980	2980	2970	2441
640	20240613	095700	164800260	2980	2980	2980	2980	0
641	20240613	095600	164800260	2980	2975	2980	2975	44
642	20240613	095500	164669340	2980	2980	2980	2980	36
643	20240613	095400	164562060	2980	2975	2980	2970	25
644	20240613	095300	164487585	2975	2975	2975	2975	213
645	20240613	095200	163853910	2970	2980	2980	2970	1350
646	20240613	095100	159838110	2975	2975	2975	2975	2346
647	20240613	095000	152858760	2985	2985	2985	2975	1229
648	20240613	094900	149195515	2985	2985	2985	2985	0
649	20240613	094800	149195515	2985	2980	2985	2975	91
650	20240613	094700	148924470	2980	2980	2980	2980	120
651	20240613	094600	148566870	2975	2975	2975	2975	0
652	20240613	094500	148566870	2975	2980	2980	2975	225
653	20240613	094400	147896400	2975	2975	2975	2975	1833
654	20240613	094300	142443225	2985	2985	2985	2985	0
655	20240613	094200	142443225	2985	2985	2985	2985	10
656	20240613	094100	142413375	2985	2985	2985	2975	635
657	20240613	094000	140521220	2980	2985	2985	2980	20
658	20240613	093900	140461570	2985	2985	2985	2985	260
659	20240613	093800	139685470	2980	2985	2985	2980	633
660	20240613	093700	137799125	2980	2980	2980	2980	210
661	20240613	093600	137173325	2980	2980	2980	2980	690
662	20240613	093500	135117125	2985	2985	2985	2985	120
663	20240613	093400	134758925	2980	2980	2980	2980	1
664	20240613	093300	134755945	2990	2985	2990	2980	942
665	20240613	093200	131944615	2985	2985	2985	2985	99
666	20240613	093100	131649100	2985	2985	2995	2985	55
667	20240613	093000	131484915	2990	2995	2995	2990	232
668	20240613	092900	130790705	2995	2995	2995	2995	0
669	20240613	092800	130790705	2995	2995	2995	2995	1228
670	20240613	092700	127112845	2990	2990	2990	2990	161
671	20240613	092600	126631455	2995	2985	2995	2985	884
672	20240613	092500	123989765	2985	2980	2985	2980	549
673	20240613	092400	122351755	2980	2970	2980	2970	244
674	20240613	092300	121627045	2970	2970	2970	2970	0
675	20240613	092200	121627045	2970	2970	2980	2970	302
676	20240613	092100	120730095	2970	2980	2980	2965	416
677	20240613	092000	119495170	2980	2980	2980	2980	0
678	20240613	091900	119495170	2980	2980	2980	2980	102
679	20240613	091800	119191210	2980	2970	2980	2965	576
680	20240613	091700	117483330	2980	2985	2990	2965	3505
681	20240613	091600	107069555	2990	2990	2990	2990	1
682	20240613	091500	107066565	2995	2995	2995	2990	551
683	20240613	091400	105416325	2995	2990	2995	2990	862
684	20240613	091300	102838940	2990	2990	2990	2990	214
685	20240613	091200	102199080	2990	2980	2990	2980	841
686	20240613	091100	99692890	2980	2990	2990	2980	1469
687	20240613	091000	95315260	2980	2990	2990	2975	3693
688	20240613	090900	84307605	2990	2995	2995	2985	2416
689	20240613	090800	77088585	2995	3000	3000	2995	54
690	20240613	090700	76926600	3000	3000	3000	3000	659
691	20240613	090600	74949600	3000	2985	3000	2980	2013
692	20240613	090500	68950815	3000	3000	3005	3000	3693
693	20240613	090400	57869450	3000	2995	3005	2990	2070
694	20240613	090300	51676740	3010	3000	3010	3000	350
695	20240613	090200	50625285	3000	2995	3010	2995	10808
696	20240613	090100	18149125	2990	2990	2990	2980	1368
697	20240613	090000	14061970	2990	2990	2990	2990	4678