KissMeData/347000/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	212000	425934990	3005	3005	3005	3005	1281
3	20240607	211900	425934990	3005	3005	3005	3005	0
4	20240607	211800	425934990	3005	3005	3005	3005	0
5	20240607	211700	425934990	3005	3005	3005	3005	0
6	20240607	211600	425934990	3005	3005	3005	3005	0
7	20240607	211500	425934990	3005	3005	3005	3005	0
8	20240607	211400	425934990	3005	3005	3005	3005	0
9	20240607	211300	425934990	3005	3005	3005	3005	0
10	20240607	211200	425934990	3005	3005	3005	3005	0
11	20240607	211100	425934990	3005	3005	3005	3005	0
12	20240607	211000	425934990	3005	3005	3005	3005	0
13	20240607	210900	425934990	3005	3005	3005	3005	0
14	20240607	210800	425934990	3005	3005	3005	3005	0
15	20240607	210700	425934990	3005	3005	3005	3005	0
16	20240607	210600	425934990	3005	3005	3005	3005	0
17	20240607	210500	425934990	3005	3005	3005	3005	0
18	20240607	210400	425934990	3005	3005	3005	3005	0
19	20240607	210300	425934990	3005	3005	3005	3005	0
20	20240607	210200	425934990	3005	3005	3005	3005	0
21	20240607	210100	425934990	3005	3005	3005	3005	0
22	20240607	210000	425934990	3005	3005	3005	3005	0
23	20240607	205900	425934990	3005	3005	3005	3005	0
24	20240607	205800	425934990	3005	3005	3005	3005	0
25	20240607	205700	425934990	3005	3005	3005	3005	0
26	20240607	205600	425934990	3005	3005	3005	3005	0
27	20240607	205500	425934990	3005	3005	3005	3005	0
28	20240607	205400	425934990	3005	3005	3005	3005	0
29	20240607	205300	425934990	3005	3005	3005	3005	0
30	20240607	205200	425934990	3005	3005	3005	3005	0
31	20240607	205100	425934990	3005	3005	3005	3005	0
32	20240607	205000	425934990	3005	3005	3005	3005	1281
33	20240607	204900	425934990	3005	3005	3005	3005	0
34	20240607	204800	425934990	3005	3005	3005	3005	0
35	20240607	204700	425934990	3005	3005	3005	3005	0
36	20240607	204600	425934990	3005	3005	3005	3005	0
37	20240607	204500	425934990	3005	3005	3005	3005	0
38	20240607	204400	425934990	3005	3005	3005	3005	0
39	20240607	204300	425934990	3005	3005	3005	3005	0
40	20240607	204200	425934990	3005	3005	3005	3005	0
41	20240607	204100	425934990	3005	3005	3005	3005	0
42	20240607	204000	425934990	3005	3005	3005	3005	0
43	20240607	203900	425934990	3005	3005	3005	3005	0
44	20240607	203800	425934990	3005	3005	3005	3005	0
45	20240607	203700	425934990	3005	3005	3005	3005	0
46	20240607	203600	425934990	3005	3005	3005	3005	0
47	20240607	203500	425934990	3005	3005	3005	3005	0
48	20240607	203400	425934990	3005	3005	3005	3005	0
49	20240607	203300	425934990	3005	3005	3005	3005	0
50	20240607	203200	425934990	3005	3005	3005	3005	0
51	20240607	203100	425934990	3005	3005	3005	3005	0
52	20240607	203000	425934990	3005	3005	3005	3005	0
53	20240607	202900	425934990	3005	3005	3005	3005	0
54	20240607	202800	425934990	3005	3005	3005	3005	0
55	20240607	202700	425934990	3005	3005	3005	3005	0
56	20240607	202600	425934990	3005	3005	3005	3005	0
57	20240607	202500	425934990	3005	3005	3005	3005	0
58	20240607	202400	425934990	3005	3005	3005	3005	0
59	20240607	202300	425934990	3005	3005	3005	3005	0
60	20240607	202200	425934990	3005	3005	3005	3005	0
61	20240607	202100	425934990	3005	3005	3005	3005	0
62	20240607	202000	425934990	3005	3005	3005	3005	1281
63	20240607	201900	425934990	3005	3005	3005	3005	0
64	20240607	201800	425934990	3005	3005	3005	3005	0
65	20240607	201700	425934990	3005	3005	3005	3005	0
66	20240607	201600	425934990	3005	3005	3005	3005	0
67	20240607	201500	425934990	3005	3005	3005	3005	0
68	20240607	201400	425934990	3005	3005	3005	3005	0
69	20240607	201300	425934990	3005	3005	3005	3005	0
70	20240607	201200	425934990	3005	3005	3005	3005	0
71	20240607	201100	425934990	3005	3005	3005	3005	0
72	20240607	201000	425934990	3005	3005	3005	3005	0
73	20240607	200900	425934990	3005	3005	3005	3005	0
74	20240607	200800	425934990	3005	3005	3005	3005	0
75	20240607	200700	425934990	3005	3005	3005	3005	0
76	20240607	200600	425934990	3005	3005	3005	3005	0
77	20240607	200500	425934990	3005	3005	3005	3005	0
78	20240607	200400	425934990	3005	3005	3005	3005	0
79	20240607	200300	425934990	3005	3005	3005	3005	0
80	20240607	200200	425934990	3005	3005	3005	3005	0
81	20240607	200100	425934990	3005	3005	3005	3005	0
82	20240607	200000	425934990	3005	3005	3005	3005	0
83	20240607	195900	425934990	3005	3005	3005	3005	0
84	20240607	195800	425934990	3005	3005	3005	3005	0
85	20240607	195700	425934990	3005	3005	3005	3005	0
86	20240607	195600	425934990	3005	3005	3005	3005	0
87	20240607	195500	425934990	3005	3005	3005	3005	0
88	20240607	195400	425934990	3005	3005	3005	3005	0
89	20240607	195300	425934990	3005	3005	3005	3005	0
90	20240607	195200	425934990	3005	3005	3005	3005	0
91	20240607	195100	425934990	3005	3005	3005	3005	0
92	20240607	195000	425934990	3005	3005	3005	3005	1281
93	20240607	194900	425934990	3005	3005	3005	3005	0
94	20240607	194800	425934990	3005	3005	3005	3005	0
95	20240607	194700	425934990	3005	3005	3005	3005	0
96	20240607	194600	425934990	3005	3005	3005	3005	0
97	20240607	194500	425934990	3005	3005	3005	3005	0
98	20240607	194400	425934990	3005	3005	3005	3005	0
99	20240607	194300	425934990	3005	3005	3005	3005	0
100	20240607	194200	425934990	3005	3005	3005	3005	0
101	20240607	194100	425934990	3005	3005	3005	3005	0
102	20240607	194000	425934990	3005	3005	3005	3005	0
103	20240607	193900	425934990	3005	3005	3005	3005	0
104	20240607	193800	425934990	3005	3005	3005	3005	0
105	20240607	193700	425934990	3005	3005	3005	3005	0
106	20240607	193600	425934990	3005	3005	3005	3005	0
107	20240607	193500	425934990	3005	3005	3005	3005	0
108	20240607	193400	425934990	3005	3005	3005	3005	0
109	20240607	193300	425934990	3005	3005	3005	3005	0
110	20240607	193200	425934990	3005	3005	3005	3005	0
111	20240607	193100	425934990	3005	3005	3005	3005	0
112	20240607	193000	425934990	3005	3005	3005	3005	0
113	20240607	192900	425934990	3005	3005	3005	3005	0
114	20240607	192800	425934990	3005	3005	3005	3005	0
115	20240607	192700	425934990	3005	3005	3005	3005	0
116	20240607	192600	425934990	3005	3005	3005	3005	0
117	20240607	192500	425934990	3005	3005	3005	3005	0
118	20240607	192400	425934990	3005	3005	3005	3005	0
119	20240607	192300	425934990	3005	3005	3005	3005	0
120	20240607	192200	425934990	3005	3005	3005	3005	0
121	20240607	192100	425934990	3005	3005	3005	3005	0
122	20240607	192000	425934990	3005	3005	3005	3005	1281
123	20240607	191900	425934990	3005	3005	3005	3005	0
124	20240607	191800	425934990	3005	3005	3005	3005	0
125	20240607	191700	425934990	3005	3005	3005	3005	0
126	20240607	191600	425934990	3005	3005	3005	3005	0
127	20240607	191500	425934990	3005	3005	3005	3005	0
128	20240607	191400	425934990	3005	3005	3005	3005	0
129	20240607	191300	425934990	3005	3005	3005	3005	0
130	20240607	191200	425934990	3005	3005	3005	3005	0
131	20240607	191100	425934990	3005	3005	3005	3005	0
132	20240607	191000	425934990	3005	3005	3005	3005	0
133	20240607	190900	425934990	3005	3005	3005	3005	0
134	20240607	190800	425934990	3005	3005	3005	3005	0
135	20240607	190700	425934990	3005	3005	3005	3005	0
136	20240607	190600	425934990	3005	3005	3005	3005	0
137	20240607	190500	425934990	3005	3005	3005	3005	0
138	20240607	190400	425934990	3005	3005	3005	3005	0
139	20240607	190300	425934990	3005	3005	3005	3005	0
140	20240607	190200	425934990	3005	3005	3005	3005	0
141	20240607	190100	425934990	3005	3005	3005	3005	0
142	20240607	190000	425934990	3005	3005	3005	3005	0
143	20240607	185900	425934990	3005	3005	3005	3005	0
144	20240607	185800	425934990	3005	3005	3005	3005	0
145	20240607	185700	425934990	3005	3005	3005	3005	0
146	20240607	185600	425934990	3005	3005	3005	3005	0
147	20240607	185500	425934990	3005	3005	3005	3005	0
148	20240607	185400	425934990	3005	3005	3005	3005	0
149	20240607	185300	425934990	3005	3005	3005	3005	0
150	20240607	185200	425934990	3005	3005	3005	3005	0
151	20240607	185100	425934990	3005	3005	3005	3005	0
152	20240607	185000	425934990	3005	3005	3005	3005	1281
153	20240607	184900	425934990	3005	3005	3005	3005	0
154	20240607	184800	425934990	3005	3005	3005	3005	0
155	20240607	184700	425934990	3005	3005	3005	3005	0
156	20240607	184600	425934990	3005	3005	3005	3005	0
157	20240607	184500	425934990	3005	3005	3005	3005	0
158	20240607	184400	425934990	3005	3005	3005	3005	0
159	20240607	184300	425934990	3005	3005	3005	3005	0
160	20240607	184200	425934990	3005	3005	3005	3005	0
161	20240607	184100	425934990	3005	3005	3005	3005	0
162	20240607	184000	425934990	3005	3005	3005	3005	0
163	20240607	183900	425934990	3005	3005	3005	3005	0
164	20240607	183800	425934990	3005	3005	3005	3005	0
165	20240607	183700	425934990	3005	3005	3005	3005	0
166	20240607	183600	425934990	3005	3005	3005	3005	0
167	20240607	183500	425934990	3005	3005	3005	3005	0
168	20240607	183400	425934990	3005	3005	3005	3005	0
169	20240607	183300	425934990	3005	3005	3005	3005	0
170	20240607	183200	425934990	3005	3005	3005	3005	0
171	20240607	183100	425934990	3005	3005	3005	3005	0
172	20240607	183000	425934990	3005	3005	3005	3005	0
173	20240607	182900	425934990	3005	3005	3005	3005	0
174	20240607	182800	425934990	3005	3005	3005	3005	0
175	20240607	182700	425934990	3005	3005	3005	3005	0
176	20240607	182600	425934990	3005	3005	3005	3005	0
177	20240607	182500	425934990	3005	3005	3005	3005	0
178	20240607	182400	425934990	3005	3005	3005	3005	0
179	20240607	182300	425934990	3005	3005	3005	3005	0
180	20240607	182200	425934990	3005	3005	3005	3005	0
181	20240607	182100	425934990	3005	3005	3005	3005	0
182	20240607	182000	425934990	3005	3005	3005	3005	1281
183	20240607	181900	425934990	3005	3005	3005	3005	0
184	20240607	181800	425934990	3005	3005	3005	3005	0
185	20240607	181700	425934990	3005	3005	3005	3005	0
186	20240607	181600	425934990	3005	3005	3005	3005	0
187	20240607	181500	425934990	3005	3005	3005	3005	0
188	20240607	181400	425934990	3005	3005	3005	3005	0
189	20240607	181300	425934990	3005	3005	3005	3005	0
190	20240607	181200	425934990	3005	3005	3005	3005	0
191	20240607	181100	425934990	3005	3005	3005	3005	0
192	20240607	181000	425934990	3005	3005	3005	3005	0
193	20240607	180900	425934990	3005	3005	3005	3005	0
194	20240607	180800	425934990	3005	3005	3005	3005	0
195	20240607	180700	425934990	3005	3005	3005	3005	0
196	20240607	180600	425934990	3005	3005	3005	3005	0
197	20240607	180500	425934990	3005	3005	3005	3005	0
198	20240607	180400	425934990	3005	3005	3005	3005	0
199	20240607	180300	425934990	3005	3005	3005	3005	0
200	20240607	180200	425934990	3005	3005	3005	3005	0
201	20240607	180100	425934990	3005	3005	3005	3005	0
202	20240607	180000	425934990	3005	3005	3005	3005	0
203	20240607	175900	425934990	3005	3005	3005	3005	0
204	20240607	175800	425934990	3005	3005	3005	3005	0
205	20240607	175700	425934990	3005	3005	3005	3005	0
206	20240607	175600	425934990	3005	3005	3005	3005	0
207	20240607	175500	425934990	3005	3005	3005	3005	0
208	20240607	175400	425934990	3005	3005	3005	3005	0
209	20240607	175300	425934990	3005	3005	3005	3005	0
210	20240607	175200	425934990	3005	3005	3005	3005	0
211	20240607	175100	425934990	3005	3005	3005	3005	0
212	20240607	175000	425934990	3005	3005	3005	3005	1281
213	20240607	174900	425934990	3005	3005	3005	3005	0
214	20240607	174800	425934990	3005	3005	3005	3005	0
215	20240607	174700	425934990	3005	3005	3005	3005	0
216	20240607	174600	425934990	3005	3005	3005	3005	0
217	20240607	174500	425934990	3005	3005	3005	3005	0
218	20240607	174400	425934990	3005	3005	3005	3005	0
219	20240607	174300	425934990	3005	3005	3005	3005	0
220	20240607	174200	425934990	3005	3005	3005	3005	0
221	20240607	174100	425934990	3005	3005	3005	3005	0
222	20240607	174000	425934990	3005	3005	3005	3005	0
223	20240607	173900	425934990	3005	3005	3005	3005	0
224	20240607	173800	425934990	3005	3005	3005	3005	0
225	20240607	173700	425934990	3005	3005	3005	3005	0
226	20240607	173600	425934990	3005	3005	3005	3005	0
227	20240607	173500	425934990	3005	3005	3005	3005	0
228	20240607	173400	425934990	3005	3005	3005	3005	0
229	20240607	173300	425934990	3005	3005	3005	3005	0
230	20240607	173200	425934990	3005	3005	3005	3005	0
231	20240607	173100	425934990	3005	3005	3005	3005	0
232	20240607	173000	425934990	3005	3005	3005	3005	0
233	20240607	172900	425934990	3005	3005	3005	3005	0
234	20240607	172800	425934990	3005	3005	3005	3005	0
235	20240607	172700	425934990	3005	3005	3005	3005	0
236	20240607	172600	425934990	3005	3005	3005	3005	0
237	20240607	172500	425934990	3005	3005	3005	3005	0
238	20240607	172400	425934990	3005	3005	3005	3005	0
239	20240607	172300	425934990	3005	3005	3005	3005	0
240	20240607	172200	425934990	3005	3005	3005	3005	0
241	20240607	172100	425934990	3005	3005	3005	3005	0
242	20240607	172000	425934990	3005	3005	3005	3005	1281
243	20240607	171900	425934990	3005	3005	3005	3005	0
244	20240607	171800	425934990	3005	3005	3005	3005	0
245	20240607	171700	425934990	3005	3005	3005	3005	0
246	20240607	171600	425934990	3005	3005	3005	3005	0
247	20240607	171500	425934990	3005	3005	3005	3005	0
248	20240607	171400	425934990	3005	3005	3005	3005	0
249	20240607	171300	425934990	3005	3005	3005	3005	0
250	20240607	171200	425934990	3005	3005	3005	3005	0
251	20240607	171100	425934990	3005	3005	3005	3005	0
252	20240607	171000	425934990	3005	3005	3005	3005	0
253	20240607	170900	425934990	3005	3005	3005	3005	0
254	20240607	170800	425934990	3005	3005	3005	3005	0
255	20240607	170700	425934990	3005	3005	3005	3005	0
256	20240607	170600	425934990	3005	3005	3005	3005	0
257	20240607	170500	425934990	3005	3005	3005	3005	0
258	20240607	170400	425934990	3005	3005	3005	3005	0
259	20240607	170300	425934990	3005	3005	3005	3005	0
260	20240607	170200	425934990	3005	3005	3005	3005	0
261	20240607	170100	425934990	3005	3005	3005	3005	0
262	20240607	170000	425934990	3005	3005	3005	3005	0
263	20240607	165900	425934990	3005	3005	3005	3005	0
264	20240607	165800	425934990	3005	3005	3005	3005	0
265	20240607	165700	425934990	3005	3005	3005	3005	0
266	20240607	165600	425934990	3005	3005	3005	3005	0
267	20240607	165500	425934990	3005	3005	3005	3005	0
268	20240607	165400	425934990	3005	3005	3005	3005	0
269	20240607	165300	425934990	3005	3005	3005	3005	0
270	20240607	165200	425934990	3005	3005	3005	3005	0
271	20240607	165100	425934990	3005	3005	3005	3005	0
272	20240607	165000	425934990	3005	3005	3005	3005	1281
273	20240607	164900	425934990	3005	3005	3005	3005	0
274	20240607	164800	425934990	3005	3005	3005	3005	0
275	20240607	164700	425934990	3005	3005	3005	3005	0
276	20240607	164600	425934990	3005	3005	3005	3005	0
277	20240607	164500	425934990	3005	3005	3005	3005	0
278	20240607	164400	425934990	3005	3005	3005	3005	0
279	20240607	164300	425934990	3005	3005	3005	3005	0
280	20240607	164200	425934990	3005	3005	3005	3005	0
281	20240607	164100	425934990	3005	3005	3005	3005	0
282	20240607	164000	425934990	3005	3005	3005	3005	0
283	20240607	163900	425934990	3005	3005	3005	3005	0
284	20240607	163800	425934990	3005	3005	3005	3005	0
285	20240607	163700	425934990	3005	3005	3005	3005	0
286	20240607	163600	425934990	3005	3005	3005	3005	0
287	20240607	163500	425934990	3005	3005	3005	3005	0
288	20240607	163400	425934990	3005	3005	3005	3005	0
289	20240607	163300	425934990	3005	3005	3005	3005	0
290	20240607	163200	425934990	3005	3005	3005	3005	0
291	20240607	163100	425934990	3005	3005	3005	3005	0
292	20240607	163000	425934990	3005	3005	3005	3005	0
293	20240607	162900	425934990	3005	3005	3005	3005	0
294	20240607	162800	425934990	3005	3005	3005	3005	0
295	20240607	162700	425934990	3005	3005	3005	3005	0
296	20240607	162600	425934990	3005	3005	3005	3005	0
297	20240607	162500	425934990	3005	3005	3005	3005	0
298	20240607	162400	425934990	3005	3005	3005	3005	0
299	20240607	162300	425934990	3005	3005	3005	3005	0
300	20240607	162200	425934990	3005	3005	3005	3005	0
301	20240607	162100	425934990	3005	3005	3005	3005	0
302	20240607	162000	425934990	3005	3005	3005	3005	1281
303	20240607	161900	425934990	3005	3005	3005	3005	0
304	20240607	161800	425934990	3005	3005	3005	3005	0
305	20240607	161700	425934990	3005	3005	3005	3005	0
306	20240607	161600	425934990	3005	3005	3005	3005	0
307	20240607	161500	425934990	3005	3005	3005	3005	0
308	20240607	161400	425934990	3005	3005	3005	3005	0
309	20240607	161300	425934990	3005	3005	3005	3005	0
310	20240607	161200	425934990	3005	3005	3005	3005	0
311	20240607	161100	425934990	3005	3005	3005	3005	0
312	20240607	161000	425934990	3005	3005	3005	3005	0
313	20240607	160900	425934990	3005	3005	3005	3005	0
314	20240607	160800	425934990	3005	3005	3005	3005	0
315	20240607	160700	425934990	3005	3005	3005	3005	0
316	20240607	160600	425934990	3005	3005	3005	3005	0
317	20240607	160500	425934990	3005	3005	3005	3005	0
318	20240607	160400	425934990	3005	3005	3005	3005	0
319	20240607	160300	425934990	3005	3005	3005	3005	0
320	20240607	160200	425934990	3005	3005	3005	3005	0
321	20240607	160100	425934990	3005	3005	3005	3005	0
322	20240607	160000	425934990	3005	3005	3005	3005	0
323	20240607	155900	425934990	3005	3005	3005	3005	0
324	20240607	155800	425934990	3005	3005	3005	3005	0
325	20240607	155700	425934990	3005	3005	3005	3005	0
326	20240607	155600	425934990	3005	3005	3005	3005	0
327	20240607	155500	425934990	3005	3005	3005	3005	0
328	20240607	155400	425934990	3005	3005	3005	3005	0
329	20240607	155300	425934990	3005	3005	3005	3005	0
330	20240607	155200	425934990	3005	3005	3005	3005	0
331	20240607	155100	425934990	3005	3005	3005	3005	0
332	20240607	155000	425934990	3005	3005	3005	3005	1281
333	20240607	154900	425934990	3005	3005	3005	3005	0
334	20240607	154800	425934990	3005	3005	3005	3005	0
335	20240607	154700	425934990	3005	3005	3005	3005	0
336	20240607	154600	425934990	3005	3005	3005	3005	0
337	20240607	154500	425934990	3005	3005	3005	3005	0
338	20240607	154400	425934990	3005	3005	3005	3005	0
339	20240607	154300	425934990	3005	3005	3005	3005	0
340	20240607	154200	425934990	3005	3005	3005	3005	0
341	20240607	154100	425934990	3005	3005	3005	3005	0
342	20240607	154000	425934990	3005	3005	3005	3005	0
343	20240607	153900	425934990	3005	3005	3005	3005	0
344	20240607	153800	425934990	3005	3005	3005	3005	0
345	20240607	153700	425934990	3005	3005	3005	3005	0
346	20240607	153600	425934990	3005	3005	3005	3005	0
347	20240607	153500	425934990	3005	3005	3005	3005	0
348	20240607	153400	425934990	3005	3005	3005	3005	0
349	20240607	153300	425934990	3005	3005	3005	3005	0
350	20240607	153200	425934990	3005	3005	3005	3005	0
351	20240607	153100	425934990	3005	3005	3005	3005	0
352	20240607	153000	425934990	3005	3005	3005	3005	1281
353	20240607	152900	422085585	3000	3000	3000	3000	0
354	20240607	152800	422085585	3000	3000	3000	3000	0
355	20240607	152700	422085585	3000	3000	3000	3000	0
356	20240607	152600	422085585	3000	3000	3000	3000	0
357	20240607	152500	422085585	3000	3000	3000	3000	0
358	20240607	152400	422085585	3000	3000	3000	3000	0
359	20240607	152300	422085585	3000	3000	3000	3000	0
360	20240607	152200	422085585	3000	3000	3000	3000	0
361	20240607	152100	422085585	3000	3000	3000	3000	0
362	20240607	152000	422085585	3000	3000	3000	3000	0
363	20240607	151900	422085585	3000	3000	3000	3000	0
364	20240607	151800	422085585	3000	3000	3000	3000	12
365	20240607	151700	422049585	3005	3005	3005	3005	4
366	20240607	151600	422037565	3000	2990	3000	2990	6
367	20240607	151500	422019615	3000	3000	3000	3000	1
368	20240607	151400	422016615	3005	3005	3005	3005	0
369	20240607	151300	422016615	3005	3000	3005	2990	642
370	20240607	151200	420095170	3000	3000	3000	3000	100
371	20240607	151100	419795170	3005	3005	3005	3005	0
372	20240607	151000	419795170	3005	3005	3005	3005	2
373	20240607	150900	419789160	3005	3005	3005	3005	50
374	20240607	150800	419638910	3005	3005	3005	3005	0
375	20240607	150700	419638910	3005	3010	3010	3005	257
376	20240607	150600	418865390	3010	3010	3010	3010	30
377	20240607	150500	418775090	3015	3010	3015	3010	95
378	20240607	150400	418489015	3010	3010	3010	3010	20
379	20240607	150300	418428815	3010	3010	3010	3010	10
380	20240607	150200	418398715	3010	3005	3010	3005	760
381	20240607	150100	416111265	3005	2995	3005	2995	14
382	20240607	150000	416069295	2995	2995	2995	2995	10
383	20240607	145900	416039345	3000	3000	3000	3000	0
384	20240607	145800	416039345	3000	3000	3000	3000	238
385	20240607	145700	415325345	3000	3000	3000	3000	20
386	20240607	145600	415265345	3005	3005	3005	2990	50
387	20240607	145500	415115695	3005	3000	3005	3000	2348
388	20240607	145400	408071645	3000	3000	3000	3000	0
389	20240607	145300	408071645	3000	3000	3000	3000	80
390	20240607	145200	407831645	3000	3000	3000	3000	0
391	20240607	145100	407831645	3000	3000	3000	3000	0
392	20240607	145000	407831645	3000	3000	3000	3000	66
393	20240607	144900	407633645	3000	3000	3000	3000	200
394	20240607	144800	407033645	2990	3000	3000	2990	513
395	20240607	144700	405496195	3000	3000	3000	3000	0
396	20240607	144600	405496195	3000	3000	3000	3000	4
397	20240607	144500	405484195	2990	2990	2990	2990	0
398	20240607	144400	405484195	2990	2990	2990	2990	33
399	20240607	144300	405385525	3005	3005	3005	3005	0
400	20240607	144200	405385525	3005	3005	3005	3005	30
401	20240607	144100	405295375	3005	3005	3005	3005	5
402	20240607	144000	405280350	2995	2995	2995	2995	5
403	20240607	143900	405265375	3005	3005	3005	3005	72
404	20240607	143800	405049015	3000	3000	3000	3000	0
405	20240607	143700	405049015	3000	3000	3000	3000	0
406	20240607	143600	405049015	3000	3000	3000	3000	0
407	20240607	143500	405049015	3000	3000	3000	3000	688
408	20240607	143400	402985015	3010	3010	3010	3000	40
409	20240607	143300	402864805	3010	3000	3010	3000	900
410	20240607	143200	400156905	3015	2990	3015	2990	5904
411	20240607	143100	382459490	2990	2960	2990	2960	18538
412	20240607	143000	327349830	2955	2960	2960	2955	100
413	20240607	142900	327054325	2955	2960	2960	2955	100
414	20240607	142800	326758770	2960	2960	2960	2960	0
415	20240607	142700	326758770	2960	2960	2960	2960	30
416	20240607	142600	326669970	2960	2960	2960	2960	0
417	20240607	142500	326669970	2960	2965	2965	2960	301
418	20240607	142400	325779005	2955	2960	2960	2955	310
419	20240607	142300	324862405	2965	2965	2965	2965	0
420	20240607	142200	324862405	2965	2965	2965	2965	0
421	20240607	142100	324862405	2965	2965	2965	2965	0
422	20240607	142000	324862405	2965	2965	2965	2965	0
423	20240607	141900	324862405	2965	2965	2965	2965	0
424	20240607	141800	324862405	2965	2965	2965	2965	230
425	20240607	141700	324180455	2960	2960	2960	2960	2
426	20240607	141600	324174535	2965	2965	2965	2965	0
427	20240607	141500	324174535	2965	2965	2965	2965	0
428	20240607	141400	324174535	2965	2965	2965	2965	0
429	20240607	141300	324174535	2965	2960	2965	2960	510
430	20240607	141200	322662435	2965	2965	2965	2965	0
431	20240607	141100	322662435	2965	2965	2965	2965	100
432	20240607	141000	322365935	2965	2965	2965	2965	1
433	20240607	140900	322362970	2955	2955	2955	2955	964
434	20240607	140800	319514350	2955	2955	2955	2955	2
435	20240607	140700	319508440	2955	2955	2955	2955	4
436	20240607	140600	319496620	2955	2955	2955	2955	0
437	20240607	140500	319496620	2955	2955	2955	2955	0
438	20240607	140400	319496620	2955	2955	2955	2955	15
439	20240607	140300	319452295	2955	2955	2955	2955	0
440	20240607	140200	319452295	2955	2955	2955	2955	1341
441	20240607	140100	315489640	2955	2955	2955	2955	110
442	20240607	140000	315164590	2955	2955	2955	2955	5
443	20240607	135900	315149815	2955	2955	2955	2955	200
444	20240607	135800	314558815	2955	2955	2955	2955	2310
445	20240607	135700	307732765	2955	2955	2955	2955	1
446	20240607	135600	307729810	2955	2955	2955	2955	0
447	20240607	135500	307729810	2955	2955	2955	2955	200
448	20240607	135400	307138810	2955	2955	2955	2955	0
449	20240607	135300	307138810	2955	2950	2955	2950	24
450	20240607	135200	307067950	2955	2955	2955	2955	0
451	20240607	135100	307067950	2955	2955	2955	2955	4001
452	20240607	135000	295244995	2965	2965	2965	2965	1
453	20240607	134900	295242030	2955	2960	2960	2955	988
454	20240607	134800	292317575	2960	2960	2960	2960	0
455	20240607	134700	292317575	2960	2960	2960	2960	17
456	20240607	134600	292267255	2960	2960	2960	2960	513
457	20240607	134500	290748775	2960	2960	2960	2960	10
458	20240607	134400	290719175	2960	2960	2960	2960	5
459	20240607	134300	290704375	2955	2955	2955	2955	0
460	20240607	134200	290704375	2955	2955	2955	2955	0
461	20240607	134100	290704375	2955	2955	2955	2955	0
462	20240607	134000	290704375	2955	2955	2955	2955	0
463	20240607	133900	290704375	2955	2955	2955	2955	0
464	20240607	133800	290704375	2955	2955	2955	2955	500
465	20240607	133700	289226875	2950	2950	2950	2950	0
466	20240607	133600	289226875	2950	2950	2950	2950	0
467	20240607	133500	289226875	2950	2950	2950	2950	0
468	20240607	133400	289226875	2950	2950	2950	2950	0
469	20240607	133300	289226875	2950	2960	2960	2950	30
470	20240607	133200	289138360	2950	2950	2950	2950	0
471	20240607	133100	289138360	2950	2950	2950	2950	0
472	20240607	133000	289138360	2950	2950	2950	2950	0
473	20240607	132900	289138360	2950	2950	2950	2950	0
474	20240607	132800	289138360	2950	2950	2950	2950	0
475	20240607	132700	289138360	2950	2950	2950	2950	0
476	20240607	132600	289138360	2950	2955	2955	2950	212
477	20240607	132500	288511905	2955	2955	2955	2955	0
478	20240607	132400	288511905	2955	2955	2955	2955	0
479	20240607	132300	288511905	2955	2955	2955	2955	53
480	20240607	132200	288355290	2955	2955	2955	2955	36
481	20240607	132100	288248910	2955	2955	2955	2955	0
482	20240607	132000	288248910	2955	2955	2955	2955	10
483	20240607	131900	288219360	2955	2955	2955	2955	454
484	20240607	131800	286877790	2955	2955	2955	2955	0
485	20240607	131700	286877790	2955	2955	2955	2955	0
486	20240607	131600	286877790	2955	2955	2955	2955	0
487	20240607	131500	286877790	2955	2955	2955	2955	4
488	20240607	131400	286865970	2955	2955	2955	2955	0
489	20240607	131300	286865970	2955	2955	2955	2955	0
490	20240607	131200	286865970	2955	2960	2960	2955	3000
491	20240607	131100	277997405	2965	2965	2965	2965	1
492	20240607	131000	277994440	2965	2965	2965	2965	0
493	20240607	130900	277994440	2965	2965	2965	2965	0
494	20240607	130800	277994440	2965	2965	2965	2965	0
495	20240607	130700	277994440	2965	2965	2965	2965	0
496	20240607	130600	277994440	2965	2965	2965	2965	0
497	20240607	130500	277994440	2965	2965	2965	2965	0
498	20240607	130400	277994440	2965	2965	2965	2965	0
499	20240607	130300	277994440	2965	2965	2965	2965	0
500	20240607	130200	277994440	2965	2965	2965	2965	0
501	20240607	130100	277994440	2965	2965	2965	2965	2
502	20240607	130000	277988510	2965	2965	2965	2965	0
503	20240607	125900	277988510	2965	2965	2965	2965	0
504	20240607	125800	277988510	2965	2965	2965	2965	0
505	20240607	125700	277988510	2965	2965	2965	2965	0
506	20240607	125600	277988510	2965	2965	2965	2965	0
507	20240607	125500	277988510	2965	2965	2965	2965	0
508	20240607	125400	277988510	2965	2965	2965	2965	0
509	20240607	125300	277988510	2965	2965	2965	2965	0
510	20240607	125200	277988510	2965	2965	2965	2965	0
511	20240607	125100	277988510	2965	2965	2965	2965	1
512	20240607	125000	277985545	2960	2960	2960	2960	0
513	20240607	124900	277985545	2960	2960	2960	2960	0
514	20240607	124800	277985545	2960	2960	2960	2960	0
515	20240607	124700	277985545	2960	2960	2960	2960	0
516	20240607	124600	277985545	2960	2960	2960	2960	0
517	20240607	124500	277985545	2960	2960	2960	2960	0
518	20240607	124400	277985545	2960	2960	2960	2960	6
519	20240607	124300	277967785	2960	2960	2960	2960	1
520	20240607	124200	277964825	2955	2960	2960	2955	419
521	20240607	124100	276725420	2965	2965	2965	2965	0
522	20240607	124000	276725420	2965	2965	2965	2965	100
523	20240607	123900	276428920	2965	2965	2965	2965	0
524	20240607	123800	276428920	2965	2965	2965	2965	1
525	20240607	123700	276425955	2960	2960	2960	2960	0
526	20240607	123600	276425955	2960	2960	2960	2960	3
527	20240607	123500	276417075	2965	2965	2965	2965	2001
528	20240607	123400	270484110	2965	2965	2965	2965	11
529	20240607	123300	270451495	2965	2970	2970	2965	1002
530	20240607	123200	267475560	2970	2970	2970	2970	0
531	20240607	123100	267475560	2970	2970	2970	2970	104
532	20240607	123000	267166680	2970	2970	2970	2965	118
533	20240607	122900	266816235	2970	2970	2970	2970	60
534	20240607	122800	266638035	2970	2965	2970	2965	258
535	20240607	122700	265872790	2965	2965	2965	2965	0
536	20240607	122600	265872790	2965	2965	2965	2965	0
537	20240607	122500	265872790	2965	2965	2965	2965	0
538	20240607	122400	265872790	2965	2965	2965	2965	0
539	20240607	122300	265872790	2965	2965	2965	2965	1
540	20240607	122200	265869825	2955	2955	2955	2955	0
541	20240607	122100	265869825	2955	2955	2955	2955	0
542	20240607	122000	265869825	2955	2960	2965	2955	2223
543	20240607	121900	259280795	2965	2965	2965	2965	0
544	20240607	121800	259280795	2965	2960	2965	2960	146
545	20240607	121700	258848535	2960	2950	2960	2950	4500
546	20240607	121600	245541460	2950	2950	2950	2950	600
547	20240607	121500	243771460	2950	2950	2950	2950	1000
548	20240607	121400	240821460	2945	2945	2945	2945	60
549	20240607	121300	240644760	2940	2940	2940	2940	0
550	20240607	121200	240644760	2940	2940	2940	2940	0
551	20240607	121100	240644760	2940	2940	2940	2940	0
552	20240607	121000	240644760	2940	2940	2940	2940	0
553	20240607	120900	240644760	2940	2940	2940	2940	20
554	20240607	120800	240585960	2935	2935	2935	2935	0
555	20240607	120700	240585960	2935	2935	2935	2935	0
556	20240607	120600	240585960	2935	2935	2935	2935	288
557	20240607	120500	239740680	2930	2930	2930	2930	1393
558	20240607	120400	235659190	2930	2930	2930	2930	5
559	20240607	120300	235644540	2930	2930	2930	2930	1
560	20240607	120200	235641610	2920	2920	2920	2920	0
561	20240607	120100	235641610	2920	2920	2920	2920	0
562	20240607	120000	235641610	2920	2920	2920	2920	0
563	20240607	115900	235641610	2920	2920	2920	2920	320
564	20240607	115800	234707210	2920	2920	2920	2920	941
565	20240607	115700	231959490	2920	2920	2920	2920	0
566	20240607	115600	231959490	2920	2930	2930	2920	1482
567	20240607	115500	227632040	2915	2915	2915	2915	500
568	20240607	115400	226174540	2930	2930	2930	2930	0
569	20240607	115300	226174540	2930	2930	2930	2930	0
570	20240607	115200	226174540	2930	2930	2930	2930	121
571	20240607	115100	225820010	2935	2935	2935	2935	0
572	20240607	115000	225820010	2935	2930	2935	2930	509
573	20240607	114900	224328140	2920	2920	2920	2920	5068
574	20240607	114800	209529580	2920	2920	2920	2920	0
575	20240607	114700	209529580	2920	2920	2920	2920	0
576	20240607	114600	209529580	2920	2945	2945	2920	7130
577	20240607	114500	188668370	2955	2955	2955	2955	0
578	20240607	114400	188668370	2955	2955	2955	2955	0
579	20240607	114300	188668370	2955	2940	2955	2940	151
580	20240607	114200	188223980	2945	2945	2945	2945	0
581	20240607	114100	188223980	2945	2945	2945	2945	2
582	20240607	114000	188218090	2940	2940	2940	2940	700
583	20240607	113900	186160090	2950	2950	2950	2950	0
584	20240607	113800	186160090	2950	2950	2950	2950	0
585	20240607	113700	186160090	2950	2955	2960	2950	876
586	20240607	113600	183570640	2955	2955	2955	2955	200
587	20240607	113500	182979640	2955	2955	2955	2955	1
588	20240607	113400	182976685	2960	2960	2960	2960	0
589	20240607	113300	182976685	2960	2945	2960	2945	831
590	20240607	113200	180529375	2945	2950	2950	2945	103
591	20240607	113100	180225985	2960	2960	2960	2960	1
592	20240607	113000	180223025	2945	2945	2945	2945	0
593	20240607	112900	180223025	2945	2945	2945	2945	0
594	20240607	112800	180223025	2945	2945	2945	2945	5
595	20240607	112700	180208300	2960	2960	2960	2960	0
596	20240607	112600	180208300	2960	2960	2960	2960	0
597	20240607	112500	180208300	2960	2960	2960	2960	0
598	20240607	112400	180208300	2960	2960	2960	2960	0
599	20240607	112300	180208300	2960	2960	2960	2960	0
600	20240607	112200	180208300	2960	2960	2960	2960	0
601	20240607	112100	180208300	2960	2960	2960	2960	0
602	20240607	112000	180208300	2960	2960	2960	2960	0
603	20240607	111900	180208300	2960	2960	2960	2960	4
604	20240607	111800	180196460	2965	2965	2965	2965	60
605	20240607	111700	180018560	2950	2950	2950	2950	0
606	20240607	111600	180018560	2950	2950	2950	2950	4
607	20240607	111500	180006760	2950	2950	2950	2950	6
608	20240607	111400	179989060	2950	2950	2950	2950	0
609	20240607	111300	179989060	2950	2945	2950	2945	1903
610	20240607	111200	174383225	2940	2945	2945	2940	120
611	20240607	111100	174030325	2945	2945	2945	2945	34
612	20240607	111000	173930195	2945	2945	2945	2945	0
613	20240607	110900	173930195	2945	2945	2945	2945	0
614	20240607	110800	173930195	2945	2945	2945	2945	0
615	20240607	110700	173930195	2945	2945	2945	2945	0
616	20240607	110600	173930195	2945	2945	2945	2945	60
617	20240607	110500	173753495	2950	2950	2950	2950	0
618	20240607	110400	173753495	2950	2950	2950	2950	1694
619	20240607	110300	168756195	2935	2935	2935	2935	0
620	20240607	110200	168756195	2935	2935	2935	2935	0
621	20240607	110100	168756195	2935	2935	2935	2935	1636
622	20240607	110000	163954535	2935	2935	2935	2935	1577
623	20240607	105900	159326040	2935	2935	2935	2935	146
624	20240607	105800	158897530	2935	2940	2940	2935	500
625	20240607	105700	157428540	2945	2950	2950	2945	1907
626	20240607	105600	151811440	2950	2960	2965	2950	178
627	20240607	105500	151285365	2970	2970	2970	2970	0
628	20240607	105400	151285365	2970	2970	2970	2970	0
629	20240607	105300	151285365	2970	2970	2970	2970	0
630	20240607	105200	151285365	2970	2970	2970	2970	0
631	20240607	105100	151285365	2970	2970	2970	2970	0
632	20240607	105000	151285365	2970	2960	2970	2955	151
633	20240607	104900	150837905	2965	2965	2965	2965	0
634	20240607	104800	150837905	2965	2965	2965	2965	0
635	20240607	104700	150837905	2965	2965	2965	2965	0
636	20240607	104600	150837905	2965	2965	2965	2965	0
637	20240607	104500	150837905	2965	2965	2965	2965	0
638	20240607	104400	150837905	2965	2970	2970	2965	17
639	20240607	104300	150787485	2975	2975	2975	2975	1
640	20240607	104200	150784510	2970	2970	2970	2970	0
641	20240607	104100	150784510	2970	2970	2970	2970	0
642	20240607	104000	150784510	2970	2970	2970	2970	1
643	20240607	103900	150781540	2970	2975	2975	2970	2
644	20240607	103800	150775595	2970	2970	2970	2970	10
645	20240607	103700	150745895	2965	2965	2965	2965	0
646	20240607	103600	150745895	2965	2965	2965	2965	0
647	20240607	103500	150745895	2965	2965	2965	2965	0
648	20240607	103400	150745895	2965	2965	2965	2965	1
649	20240607	103300	150742930	2970	2970	2970	2970	0
650	20240607	103200	150742930	2970	2970	2970	2970	10
651	20240607	103100	150713230	2970	2970	2970	2970	1000
652	20240607	103000	147743230	2970	2970	2970	2970	0
653	20240607	102900	147743230	2970	2970	2970	2970	0
654	20240607	102800	147743230	2970	2970	2970	2970	1
655	20240607	102700	147740260	2970	2965	2970	2965	300
656	20240607	102600	146850365	2965	2965	2965	2965	9
657	20240607	102500	146823680	2965	2965	2965	2965	0
658	20240607	102400	146823680	2965	2965	2965	2965	10
659	20240607	102300	146794030	2960	2960	2960	2960	14
660	20240607	102200	146752590	2970	2970	2970	2970	4
661	20240607	102100	146740710	2965	2970	2970	2965	2
662	20240607	102000	146734775	2945	2960	2960	2945	153
663	20240607	101900	146283615	2970	2970	2970	2965	3
664	20240607	101800	146274710	2945	2945	2945	2945	0
665	20240607	101700	146274710	2945	2955	2955	2945	400
666	20240607	101600	145096510	2945	2945	2945	2945	0
667	20240607	101500	145096510	2945	2960	2960	2945	1015
668	20240607	101400	142102265	2955	2955	2955	2955	0
669	20240607	101300	142102265	2955	2960	2960	2955	342
670	20240607	101200	141090195	2970	2960	2970	2960	164
671	20240607	101100	140604255	2970	2960	2970	2960	101
672	20240607	101000	140305285	2960	2965	2965	2960	100
673	20240607	100900	140009260	2965	2970	2970	2965	760
674	20240607	100800	137755835	2970	2975	2975	2970	2571
675	20240607	100700	130119915	2970	2975	2975	2970	327
676	20240607	100600	129148715	2970	2970	2970	2970	0
677	20240607	100500	129148715	2970	2975	2975	2970	995
678	20240607	100400	126193495	2980	2980	2980	2980	1
679	20240607	100300	126190515	2980	2980	2980	2980	7
680	20240607	100200	126169655	2980	2980	2980	2980	0
681	20240607	100100	126169655	2980	2980	2980	2980	22
682	20240607	100000	126104095	2975	2975	2975	2975	21
683	20240607	095900	126041620	2980	2980	2980	2980	0
684	20240607	095800	126041620	2980	2980	2980	2980	1
685	20240607	095700	126038640	2980	2980	2980	2980	10
686	20240607	095600	126008840	2980	2980	2980	2980	32
687	20240607	095500	125913480	2980	2980	2980	2980	100
688	20240607	095400	125615480	2980	2980	2980	2980	5
689	20240607	095300	125600580	2980	2980	2980	2980	1
690	20240607	095200	125597600	2975	2975	2975	2975	117
691	20240607	095100	125249525	2980	2980	2980	2980	400
692	20240607	095000	124057525	2980	2980	2980	2980	0
693	20240607	094900	124057525	2980	2980	2980	2980	6
694	20240607	094800	124039645	2980	2980	2980	2980	4
695	20240607	094700	124027725	2980	2980	2980	2980	20
696	20240607	094600	123968125	2980	2980	2980	2980	10
697	20240607	094500	123938325	2980	2980	2980	2980	1
698	20240607	094400	123935345	2980	2980	2980	2980	1
699	20240607	094300	123932365	2980	2980	2980	2980	2
700	20240607	094200	123926405	2980	2980	2980	2980	2
701	20240607	094100	123920445	2975	2975	2975	2975	9
702	20240607	094000	123893670	2980	2980	2980	2980	115
703	20240607	093900	123550970	2980	2980	2980	2980	179
704	20240607	093800	123017550	2980	2980	2980	2980	44
705	20240607	093700	122886430	2985	2985	2985	2985	0
706	20240607	093600	122886430	2985	2985	2985	2985	1
707	20240607	093500	122883445	2985	2985	2985	2985	1
708	20240607	093400	122880460	2985	2985	2985	2985	1
709	20240607	093300	122877475	2975	2975	2975	2975	0
710	20240607	093200	122877475	2975	2980	2980	2975	1880
711	20240607	093100	117280465	2980	2980	2980	2980	10
712	20240607	093000	117250665	2975	2975	2975	2975	1502
713	20240607	092900	112782215	2975	2975	2975	2975	0
714	20240607	092800	112782215	2975	2975	2975	2975	0
715	20240607	092700	112782215	2975	2975	2975	2975	50
716	20240607	092600	112633465	2975	2975	2975	2975	5
717	20240607	092500	112618590	2975	2975	2975	2975	83
718	20240607	092400	112371665	2975	2980	2980	2975	376
719	20240607	092300	111253060	2980	2975	2980	2975	57
720	20240607	092200	111083235	2980	2985	2985	2980	201
721	20240607	092100	110483755	2985	2985	2985	2985	9
722	20240607	092000	110456890	2985	2985	2985	2985	3
723	20240607	091900	110447935	2985	2985	2985	2985	1050
724	20240607	091800	107313685	2985	2985	2985	2985	0
725	20240607	091700	107313685	2985	2985	2985	2985	30
726	20240607	091600	107224135	2980	2990	2990	2980	5
727	20240607	091500	107209195	2975	2975	2975	2975	0
728	20240607	091400	107209195	2975	2990	2990	2975	206
729	20240607	091300	106596240	2975	2975	2975	2975	1
730	20240607	091200	106593265	2975	2980	2980	2975	172
731	20240607	091100	106081215	2985	2985	2990	2985	1720
732	20240607	091000	100939915	2985	2970	2985	2970	1210
733	20240607	090900	97332710	2975	2965	2975	2965	769
734	20240607	090800	95049315	2965	2965	2965	2935	2297
735	20240607	090700	88260395	2970	2960	3000	2960	3872
736	20240607	090600	76771540	2970	2960	2970	2955	4176
737	20240607	090500	64403280	2825	2825	2825	2825	0
738	20240607	090400	64403280	2825	2995	3000	2825	20724
739	20240607	090300	3149735	3000	3000	3000	3000	0
740	20240607	090200	3149735	3000	3005	3005	3000	521
741	20240607	090100	1586730	3000	3000	3000	3000	465
742	20240607	090000	191730	3000	2995	3000	2995	64