KissMeData/208140/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	203600	1920488470	2990	2990	2990	2990	9956
3	20240612	203500	1920488470	2990	2990	2990	2990	0
4	20240612	203400	1920488470	2990	2990	2990	2990	0
5	20240612	203300	1920488470	2990	2990	2990	2990	0
6	20240612	203200	1920488470	2990	2990	2990	2990	0
7	20240612	203100	1920488470	2990	2990	2990	2990	0
8	20240612	203000	1920488470	2990	2990	2990	2990	0
9	20240612	202900	1920488470	2990	2990	2990	2990	0
10	20240612	202800	1920488470	2990	2990	2990	2990	0
11	20240612	202700	1920488470	2990	2990	2990	2990	0
12	20240612	202600	1920488470	2990	2990	2990	2990	0
13	20240612	202500	1920488470	2990	2990	2990	2990	0
14	20240612	202400	1920488470	2990	2990	2990	2990	0
15	20240612	202300	1920488470	2990	2990	2990	2990	0
16	20240612	202200	1920488470	2990	2990	2990	2990	0
17	20240612	202100	1920488470	2990	2990	2990	2990	0
18	20240612	202000	1920488470	2990	2990	2990	2990	0
19	20240612	201900	1920488470	2990	2990	2990	2990	0
20	20240612	201800	1920488470	2990	2990	2990	2990	0
21	20240612	201700	1920488470	2990	2990	2990	2990	0
22	20240612	201600	1920488470	2990	2990	2990	2990	0
23	20240612	201500	1920488470	2990	2990	2990	2990	0
24	20240612	201400	1920488470	2990	2990	2990	2990	0
25	20240612	201300	1920488470	2990	2990	2990	2990	0
26	20240612	201200	1920488470	2990	2990	2990	2990	0
27	20240612	201100	1920488470	2990	2990	2990	2990	0
28	20240612	201000	1920488470	2990	2990	2990	2990	0
29	20240612	200900	1920488470	2990	2990	2990	2990	0
30	20240612	200800	1920488470	2990	2990	2990	2990	0
31	20240612	200700	1920488470	2990	2990	2990	2990	0
32	20240612	200600	1920488470	2990	2990	2990	2990	9956
33	20240612	200500	1920488470	2990	2990	2990	2990	0
34	20240612	200400	1920488470	2990	2990	2990	2990	0
35	20240612	200300	1920488470	2990	2990	2990	2990	0
36	20240612	200200	1920488470	2990	2990	2990	2990	0
37	20240612	200100	1920488470	2990	2990	2990	2990	0
38	20240612	200000	1920488470	2990	2990	2990	2990	0
39	20240612	195900	1920488470	2990	2990	2990	2990	0
40	20240612	195800	1920488470	2990	2990	2990	2990	0
41	20240612	195700	1920488470	2990	2990	2990	2990	0
42	20240612	195600	1920488470	2990	2990	2990	2990	0
43	20240612	195500	1920488470	2990	2990	2990	2990	0
44	20240612	195400	1920488470	2990	2990	2990	2990	0
45	20240612	195300	1920488470	2990	2990	2990	2990	0
46	20240612	195200	1920488470	2990	2990	2990	2990	0
47	20240612	195100	1920488470	2990	2990	2990	2990	0
48	20240612	195000	1920488470	2990	2990	2990	2990	0
49	20240612	194900	1920488470	2990	2990	2990	2990	0
50	20240612	194800	1920488470	2990	2990	2990	2990	0
51	20240612	194700	1920488470	2990	2990	2990	2990	0
52	20240612	194600	1920488470	2990	2990	2990	2990	0
53	20240612	194500	1920488470	2990	2990	2990	2990	0
54	20240612	194400	1920488470	2990	2990	2990	2990	0
55	20240612	194300	1920488470	2990	2990	2990	2990	0
56	20240612	194200	1920488470	2990	2990	2990	2990	0
57	20240612	194100	1920488470	2990	2990	2990	2990	0
58	20240612	194000	1920488470	2990	2990	2990	2990	0
59	20240612	193900	1920488470	2990	2990	2990	2990	0
60	20240612	193800	1920488470	2990	2990	2990	2990	0
61	20240612	193700	1920488470	2990	2990	2990	2990	0
62	20240612	193600	1920488470	2990	2990	2990	2990	9956
63	20240612	193500	1920488470	2990	2990	2990	2990	0
64	20240612	193400	1920488470	2990	2990	2990	2990	0
65	20240612	193300	1920488470	2990	2990	2990	2990	0
66	20240612	193200	1920488470	2990	2990	2990	2990	0
67	20240612	193100	1920488470	2990	2990	2990	2990	0
68	20240612	193000	1920488470	2990	2990	2990	2990	0
69	20240612	192900	1920488470	2990	2990	2990	2990	0
70	20240612	192800	1920488470	2990	2990	2990	2990	0
71	20240612	192700	1920488470	2990	2990	2990	2990	0
72	20240612	192600	1920488470	2990	2990	2990	2990	0
73	20240612	192500	1920488470	2990	2990	2990	2990	0
74	20240612	192400	1920488470	2990	2990	2990	2990	0
75	20240612	192300	1920488470	2990	2990	2990	2990	0
76	20240612	192200	1920488470	2990	2990	2990	2990	0
77	20240612	192100	1920488470	2990	2990	2990	2990	0
78	20240612	192000	1920488470	2990	2990	2990	2990	0
79	20240612	191900	1920488470	2990	2990	2990	2990	0
80	20240612	191800	1920488470	2990	2990	2990	2990	0
81	20240612	191700	1920488470	2990	2990	2990	2990	0
82	20240612	191600	1920488470	2990	2990	2990	2990	0
83	20240612	191500	1920488470	2990	2990	2990	2990	0
84	20240612	191400	1920488470	2990	2990	2990	2990	0
85	20240612	191300	1920488470	2990	2990	2990	2990	0
86	20240612	191200	1920488470	2990	2990	2990	2990	0
87	20240612	191100	1920488470	2990	2990	2990	2990	0
88	20240612	191000	1920488470	2990	2990	2990	2990	0
89	20240612	190900	1920488470	2990	2990	2990	2990	0
90	20240612	190800	1920488470	2990	2990	2990	2990	0
91	20240612	190700	1920488470	2990	2990	2990	2990	0
92	20240612	190600	1920488470	2990	2990	2990	2990	9956
93	20240612	190500	1920488470	2990	2990	2990	2990	0
94	20240612	190400	1920488470	2990	2990	2990	2990	0
95	20240612	190300	1920488470	2990	2990	2990	2990	0
96	20240612	190200	1920488470	2990	2990	2990	2990	0
97	20240612	190100	1920488470	2990	2990	2990	2990	0
98	20240612	190000	1920488470	2990	2990	2990	2990	0
99	20240612	185900	1920488470	2990	2990	2990	2990	0
100	20240612	185800	1920488470	2990	2990	2990	2990	0
101	20240612	185700	1920488470	2990	2990	2990	2990	0
102	20240612	185600	1920488470	2990	2990	2990	2990	0
103	20240612	185500	1920488470	2990	2990	2990	2990	0
104	20240612	185400	1920488470	2990	2990	2990	2990	0
105	20240612	185300	1920488470	2990	2990	2990	2990	0
106	20240612	185200	1920488470	2990	2990	2990	2990	0
107	20240612	185100	1920488470	2990	2990	2990	2990	0
108	20240612	185000	1920488470	2990	2990	2990	2990	0
109	20240612	184900	1920488470	2990	2990	2990	2990	0
110	20240612	184800	1920488470	2990	2990	2990	2990	0
111	20240612	184700	1920488470	2990	2990	2990	2990	0
112	20240612	184600	1920488470	2990	2990	2990	2990	0
113	20240612	184500	1920488470	2990	2990	2990	2990	0
114	20240612	184400	1920488470	2990	2990	2990	2990	0
115	20240612	184300	1920488470	2990	2990	2990	2990	0
116	20240612	184200	1920488470	2990	2990	2990	2990	0
117	20240612	184100	1920488470	2990	2990	2990	2990	0
118	20240612	184000	1920488470	2990	2990	2990	2990	0
119	20240612	183900	1920488470	2990	2990	2990	2990	0
120	20240612	183800	1920488470	2990	2990	2990	2990	0
121	20240612	183700	1920488470	2990	2990	2990	2990	0
122	20240612	183600	1920488470	2990	2990	2990	2990	9956
123	20240612	183500	1920488470	2990	2990	2990	2990	0
124	20240612	183400	1920488470	2990	2990	2990	2990	0
125	20240612	183300	1920488470	2990	2990	2990	2990	0
126	20240612	183200	1920488470	2990	2990	2990	2990	0
127	20240612	183100	1920488470	2990	2990	2990	2990	0
128	20240612	183000	1920488470	2990	2990	2990	2990	0
129	20240612	182900	1920488470	2990	2990	2990	2990	0
130	20240612	182800	1920488470	2990	2990	2990	2990	0
131	20240612	182700	1920488470	2990	2990	2990	2990	0
132	20240612	182600	1920488470	2990	2990	2990	2990	0
133	20240612	182500	1920488470	2990	2990	2990	2990	0
134	20240612	182400	1920488470	2990	2990	2990	2990	0
135	20240612	182300	1920488470	2990	2990	2990	2990	0
136	20240612	182200	1920488470	2990	2990	2990	2990	0
137	20240612	182100	1920488470	2990	2990	2990	2990	0
138	20240612	182000	1920488470	2990	2990	2990	2990	0
139	20240612	181900	1920488470	2990	2990	2990	2990	0
140	20240612	181800	1920488470	2990	2990	2990	2990	0
141	20240612	181700	1920488470	2990	2990	2990	2990	0
142	20240612	181600	1920488470	2990	2990	2990	2990	0
143	20240612	181500	1920488470	2990	2990	2990	2990	0
144	20240612	181400	1920488470	2990	2990	2990	2990	0
145	20240612	181300	1920488470	2990	2990	2990	2990	0
146	20240612	181200	1920488470	2990	2990	2990	2990	0
147	20240612	181100	1920488470	2990	2990	2990	2990	0
148	20240612	181000	1920488470	2990	2990	2990	2990	0
149	20240612	180900	1920488470	2990	2990	2990	2990	0
150	20240612	180800	1920488470	2990	2990	2990	2990	0
151	20240612	180700	1920488470	2990	2990	2990	2990	0
152	20240612	180600	1920488470	2990	2990	2990	2990	9956
153	20240612	180500	1920488470	2990	2990	2990	2990	0
154	20240612	180400	1920488470	2990	2990	2990	2990	0
155	20240612	180300	1920488470	2990	2990	2990	2990	0
156	20240612	180200	1920488470	2990	2990	2990	2990	0
157	20240612	180100	1920488470	2990	2990	2990	2990	0
158	20240612	180000	1920488470	2990	2990	2990	2990	0
159	20240612	175900	1920488470	2990	2990	2990	2990	0
160	20240612	175800	1920488470	2990	2990	2990	2990	0
161	20240612	175700	1920488470	2990	2990	2990	2990	0
162	20240612	175600	1920488470	2990	2990	2990	2990	0
163	20240612	175500	1920488470	2990	2990	2990	2990	0
164	20240612	175400	1920488470	2990	2990	2990	2990	0
165	20240612	175300	1920488470	2990	2990	2990	2990	0
166	20240612	175200	1920488470	2990	2990	2990	2990	0
167	20240612	175100	1920488470	2990	2990	2990	2990	0
168	20240612	175000	1920488470	2990	2990	2990	2990	0
169	20240612	174900	1920488470	2990	2990	2990	2990	0
170	20240612	174800	1920488470	2990	2990	2990	2990	0
171	20240612	174700	1920488470	2990	2990	2990	2990	0
172	20240612	174600	1920488470	2990	2990	2990	2990	0
173	20240612	174500	1920488470	2990	2990	2990	2990	0
174	20240612	174400	1920488470	2990	2990	2990	2990	0
175	20240612	174300	1920488470	2990	2990	2990	2990	0
176	20240612	174200	1920488470	2990	2990	2990	2990	0
177	20240612	174100	1920488470	2990	2990	2990	2990	0
178	20240612	174000	1920488470	2990	2990	2990	2990	0
179	20240612	173900	1920488470	2990	2990	2990	2990	0
180	20240612	173800	1920488470	2990	2990	2990	2990	0
181	20240612	173700	1920488470	2990	2990	2990	2990	0
182	20240612	173600	1920488470	2990	2990	2990	2990	9956
183	20240612	173500	1920488470	2990	2990	2990	2990	0
184	20240612	173400	1920488470	2990	2990	2990	2990	0
185	20240612	173300	1920488470	2990	2990	2990	2990	0
186	20240612	173200	1920488470	2990	2990	2990	2990	0
187	20240612	173100	1920488470	2990	2990	2990	2990	0
188	20240612	173000	1920488470	2990	2990	2990	2990	0
189	20240612	172900	1920488470	2990	2990	2990	2990	0
190	20240612	172800	1920488470	2990	2990	2990	2990	0
191	20240612	172700	1920488470	2990	2990	2990	2990	0
192	20240612	172600	1920488470	2990	2990	2990	2990	0
193	20240612	172500	1920488470	2990	2990	2990	2990	0
194	20240612	172400	1920488470	2990	2990	2990	2990	0
195	20240612	172300	1920488470	2990	2990	2990	2990	0
196	20240612	172200	1920488470	2990	2990	2990	2990	0
197	20240612	172100	1920488470	2990	2990	2990	2990	0
198	20240612	172000	1920488470	2990	2990	2990	2990	0
199	20240612	171900	1920488470	2990	2990	2990	2990	0
200	20240612	171800	1920488470	2990	2990	2990	2990	0
201	20240612	171700	1920488470	2990	2990	2990	2990	0
202	20240612	171600	1920488470	2990	2990	2990	2990	0
203	20240612	171500	1920488470	2990	2990	2990	2990	0
204	20240612	171400	1920488470	2990	2990	2990	2990	0
205	20240612	171300	1920488470	2990	2990	2990	2990	0
206	20240612	171200	1920488470	2990	2990	2990	2990	0
207	20240612	171100	1920488470	2990	2990	2990	2990	0
208	20240612	171000	1920488470	2990	2990	2990	2990	0
209	20240612	170900	1920488470	2990	2990	2990	2990	0
210	20240612	170800	1920488470	2990	2990	2990	2990	0
211	20240612	170700	1920488470	2990	2990	2990	2990	0
212	20240612	170600	1920488470	2990	2990	2990	2990	9956
213	20240612	170500	1920488470	2990	2990	2990	2990	0
214	20240612	170400	1920488470	2990	2990	2990	2990	0
215	20240612	170300	1920488470	2990	2990	2990	2990	0
216	20240612	170200	1920488470	2990	2990	2990	2990	0
217	20240612	170100	1920488470	2990	2990	2990	2990	0
218	20240612	170000	1920488470	2990	2990	2990	2990	0
219	20240612	165900	1920488470	2990	2990	2990	2990	0
220	20240612	165800	1920488470	2990	2990	2990	2990	0
221	20240612	165700	1920488470	2990	2990	2990	2990	0
222	20240612	165600	1920488470	2990	2990	2990	2990	0
223	20240612	165500	1920488470	2990	2990	2990	2990	0
224	20240612	165400	1920488470	2990	2990	2990	2990	0
225	20240612	165300	1920488470	2990	2990	2990	2990	0
226	20240612	165200	1920488470	2990	2990	2990	2990	0
227	20240612	165100	1920488470	2990	2990	2990	2990	0
228	20240612	165000	1920488470	2990	2990	2990	2990	0
229	20240612	164900	1920488470	2990	2990	2990	2990	0
230	20240612	164800	1920488470	2990	2990	2990	2990	0
231	20240612	164700	1920488470	2990	2990	2990	2990	0
232	20240612	164600	1920488470	2990	2990	2990	2990	0
233	20240612	164500	1920488470	2990	2990	2990	2990	0
234	20240612	164400	1920488470	2990	2990	2990	2990	0
235	20240612	164300	1920488470	2990	2990	2990	2990	0
236	20240612	164200	1920488470	2990	2990	2990	2990	0
237	20240612	164100	1920488470	2990	2990	2990	2990	0
238	20240612	164000	1920488470	2990	2990	2990	2990	0
239	20240612	163900	1920488470	2990	2990	2990	2990	0
240	20240612	163800	1920488470	2990	2990	2990	2990	0
241	20240612	163700	1920488470	2990	2990	2990	2990	0
242	20240612	163600	1920488470	2990	2990	2990	2990	9956
243	20240612	163500	1920488470	2990	2990	2990	2990	0
244	20240612	163400	1920488470	2990	2990	2990	2990	0
245	20240612	163300	1920488470	2990	2990	2990	2990	0
246	20240612	163200	1920488470	2990	2990	2990	2990	0
247	20240612	163100	1920488470	2990	2990	2990	2990	0
248	20240612	163000	1920488470	2990	2990	2990	2990	0
249	20240612	162900	1920488470	2990	2990	2990	2990	0
250	20240612	162800	1920488470	2990	2990	2990	2990	0
251	20240612	162700	1920488470	2990	2990	2990	2990	0
252	20240612	162600	1920488470	2990	2990	2990	2990	0
253	20240612	162500	1920488470	2990	2990	2990	2990	0
254	20240612	162400	1920488470	2990	2990	2990	2990	0
255	20240612	162300	1920488470	2990	2990	2990	2990	0
256	20240612	162200	1920488470	2990	2990	2990	2990	0
257	20240612	162100	1920488470	2990	2990	2990	2990	0
258	20240612	162000	1920488470	2990	2990	2990	2990	0
259	20240612	161900	1920488470	2990	2990	2990	2990	0
260	20240612	161800	1920488470	2990	2990	2990	2990	0
261	20240612	161700	1920488470	2990	2990	2990	2990	0
262	20240612	161600	1920488470	2990	2990	2990	2990	0
263	20240612	161500	1920488470	2990	2990	2990	2990	0
264	20240612	161400	1920488470	2990	2990	2990	2990	0
265	20240612	161300	1920488470	2990	2990	2990	2990	0
266	20240612	161200	1920488470	2990	2990	2990	2990	0
267	20240612	161100	1920488470	2990	2990	2990	2990	0
268	20240612	161000	1920488470	2990	2990	2990	2990	0
269	20240612	160900	1920488470	2990	2990	2990	2990	0
270	20240612	160800	1920488470	2990	2990	2990	2990	0
271	20240612	160700	1920488470	2990	2990	2990	2990	0
272	20240612	160600	1920488470	2990	2990	2990	2990	9956
273	20240612	160500	1920488470	2990	2990	2990	2990	0
274	20240612	160400	1920488470	2990	2990	2990	2990	0
275	20240612	160300	1920488470	2990	2990	2990	2990	0
276	20240612	160200	1920488470	2990	2990	2990	2990	0
277	20240612	160100	1920488470	2990	2990	2990	2990	0
278	20240612	160000	1920488470	2990	2990	2990	2990	0
279	20240612	155900	1920488470	2990	2990	2990	2990	0
280	20240612	155800	1920488470	2990	2990	2990	2990	0
281	20240612	155700	1920488470	2990	2990	2990	2990	0
282	20240612	155600	1920488470	2990	2990	2990	2990	0
283	20240612	155500	1920488470	2990	2990	2990	2990	0
284	20240612	155400	1920488470	2990	2990	2990	2990	0
285	20240612	155300	1920488470	2990	2990	2990	2990	0
286	20240612	155200	1920488470	2990	2990	2990	2990	0
287	20240612	155100	1920488470	2990	2990	2990	2990	0
288	20240612	155000	1920488470	2990	2990	2990	2990	0
289	20240612	154900	1920488470	2990	2990	2990	2990	0
290	20240612	154800	1920488470	2990	2990	2990	2990	0
291	20240612	154700	1920488470	2990	2990	2990	2990	0
292	20240612	154600	1920488470	2990	2990	2990	2990	0
293	20240612	154500	1920488470	2990	2990	2990	2990	0
294	20240612	154400	1920488470	2990	2990	2990	2990	0
295	20240612	154300	1920488470	2990	2990	2990	2990	0
296	20240612	154200	1920488470	2990	2990	2990	2990	0
297	20240612	154100	1920488470	2990	2990	2990	2990	0
298	20240612	154000	1920488470	2990	2990	2990	2990	0
299	20240612	153900	1920488470	2990	2990	2990	2990	0
300	20240612	153800	1920488470	2990	2990	2990	2990	0
301	20240612	153700	1920488470	2990	2990	2990	2990	0
302	20240612	153600	1920488470	2990	2990	2990	2990	9956
303	20240612	153500	1920488470	2990	2990	2990	2990	0
304	20240612	153400	1920488470	2990	2990	2990	2990	0
305	20240612	153300	1920488470	2990	2990	2990	2990	0
306	20240612	153200	1920488470	2990	2990	2990	2990	0
307	20240612	153100	1920488470	2990	2990	2990	2990	0
308	20240612	153000	1920488470	2990	2990	2990	2990	9956
309	20240612	152900	1890720030	3005	3005	3005	3005	0
310	20240612	152800	1890720030	3005	3005	3005	3005	0
311	20240612	152700	1890720030	3005	3005	3005	3005	0
312	20240612	152600	1890720030	3005	3005	3005	3005	0
313	20240612	152500	1890720030	3005	3005	3005	3005	0
314	20240612	152400	1890720030	3005	3005	3005	3005	0
315	20240612	152300	1890720030	3005	3005	3005	3005	0
316	20240612	152200	1890720030	3005	3005	3005	3005	0
317	20240612	152100	1890720030	3005	3005	3005	3005	0
318	20240612	152000	1890720030	3005	3005	3005	3005	0
319	20240612	151900	1890720030	3005	2995	3005	2995	2986
320	20240612	151800	1881762105	2995	2995	3000	2995	1122
321	20240612	151700	1878401450	3000	2995	3000	2990	964
322	20240612	151600	1875514115	2995	3000	3000	2990	1167
323	20240612	151500	1872022275	3000	2995	3005	2990	4026
324	20240612	151400	1859948625	2990	2995	3000	2990	1546
325	20240612	151300	1855312320	2995	2980	3000	2980	16624
326	20240612	151200	1805743530	2980	2980	2980	2980	57
327	20240612	151100	1805573670	2980	2970	2980	2970	2286
328	20240612	151000	1798773110	2970	2970	2970	2970	2304
329	20240612	150900	1791930230	2970	2970	2970	2970	76
330	20240612	150800	1791704510	2965	2970	2970	2965	172
331	20240612	150700	1791193865	2965	2965	2970	2965	2119
332	20240612	150600	1784906555	2970	2970	2970	2970	304
333	20240612	150500	1784003675	2965	2965	2965	2965	7
334	20240612	150400	1783982920	2970	2970	2970	2970	159
335	20240612	150300	1783510690	2970	2970	2970	2970	1000
336	20240612	150200	1780540690	2970	2970	2970	2970	144
337	20240612	150100	1780113010	2970	2970	2970	2970	76
338	20240612	150000	1779887290	2965	2970	2970	2965	97
339	20240612	145900	1779599400	2965	2970	2970	2965	655
340	20240612	145800	1777656930	2970	2965	2970	2965	107
341	20240612	145700	1777339390	2965	2975	2975	2965	2441
342	20240612	145600	1770092200	2975	2975	2975	2975	57
343	20240612	145500	1769922625	2965	2975	2975	2965	419
344	20240612	145400	1768679990	2975	2970	2975	2965	561
345	20240612	145300	1767015030	2970	2970	2970	2970	308
346	20240612	145200	1766100270	2970	2965	2970	2965	481
347	20240612	145100	1764673440	2970	2970	2970	2965	719
348	20240612	145000	1762539100	2965	2970	2970	2965	323
349	20240612	144900	1761580605	2970	2975	2975	2970	362
350	20240612	144800	1760503785	2975	2975	2975	2975	133
351	20240612	144700	1760108110	2975	2970	2975	2970	668
352	20240612	144600	1758124145	2970	2975	2975	2970	1230
353	20240612	144500	1754465370	2970	2980	2980	2970	239
354	20240612	144400	1753754450	2980	2980	2980	2980	67
355	20240612	144300	1753554790	2975	2975	2975	2975	182
356	20240612	144200	1753013340	2975	2975	2975	2970	459
357	20240612	144100	1751647840	2980	2980	2980	2975	89
358	20240612	144000	1751382670	2980	2980	2980	2980	107
359	20240612	143900	1751063810	2980	2980	2980	2980	0
360	20240612	143800	1751063810	2980	2980	2980	2980	158
361	20240612	143700	1750592970	2980	2980	2980	2980	1
362	20240612	143600	1750589990	2980	2980	2980	2960	5645
363	20240612	143500	1733834505	2980	2980	2980	2980	213
364	20240612	143400	1733199765	2985	2985	2985	2985	267
365	20240612	143300	1732402770	2985	2985	2985	2985	59
366	20240612	143200	1732226655	2985	2985	2985	2985	76
367	20240612	143100	1731999795	2990	2990	2990	2990	57
368	20240612	143000	1731829365	2985	2980	2985	2980	1379
369	20240612	142900	1727719550	2980	2990	2990	2980	382
370	20240612	142800	1726580250	2990	2990	2990	2985	202
371	20240612	142700	1725976280	2985	2990	2990	2985	1562
372	20240612	142600	1721312900	2990	2995	2995	2990	203
373	20240612	142500	1720705860	2995	2995	2995	2990	72
374	20240612	142400	1720490225	2985	2985	2985	2985	0
375	20240612	142300	1720490225	2985	2990	2995	2985	604
376	20240612	142200	1718686090	2990	2990	2990	2990	28
377	20240612	142100	1718602370	2990	2995	2995	2990	354
378	20240612	142000	1717543100	2995	2995	2995	2995	28
379	20240612	141900	1717459240	2995	2990	3000	2990	373
380	20240612	141800	1716343325	2990	2995	3000	2990	2595
381	20240612	141700	1708561480	2995	2995	2995	2995	86
382	20240612	141600	1708303910	2995	2995	2995	2990	358
383	20240612	141500	1707232700	2995	2995	2995	2995	106
384	20240612	141400	1706915230	2995	2990	2995	2990	89
385	20240612	141300	1706648740	2990	2995	2995	2990	246
386	20240612	141200	1705912760	2995	2990	2995	2990	576
387	20240612	141100	1704190140	2990	2995	2995	2990	1049
388	20240612	141000	1701049390	2995	2995	2995	2995	153
389	20240612	140900	1700591155	2995	2995	2995	2995	210
390	20240612	140800	1699962205	2995	2995	2995	2995	45
391	20240612	140700	1699827430	2995	2995	2995	2995	163
392	20240612	140600	1699339245	2995	2995	2995	2995	28
393	20240612	140500	1699255385	2995	2995	2995	2995	163
394	20240612	140400	1698767200	2995	2995	2995	2990	45
395	20240612	140300	1698632575	2995	2995	2995	2995	57
396	20240612	140200	1698461860	2985	2995	2995	2985	474
397	20240612	140100	1697045760	2995	2995	2995	2995	85
398	20240612	140000	1696791185	3000	2995	3000	2995	1107
399	20240612	135900	1693475570	2995	2990	2995	2985	558
400	20240612	135800	1691808975	2985	2985	2985	2985	1
401	20240612	135700	1691805990	2995	2990	2995	2990	147
402	20240612	135600	1691366435	2990	2990	2990	2990	76
403	20240612	135500	1691139195	2990	2995	3000	2990	137
404	20240612	135400	1690729175	3000	3000	3000	3000	24
405	20240612	135300	1690657175	3000	2990	3000	2990	148
406	20240612	135200	1690213695	2990	2990	2990	2990	106
407	20240612	135100	1689896755	3000	2995	3000	2995	325
408	20240612	135000	1688923095	2990	2995	2995	2990	108
409	20240612	134900	1688599785	2995	2995	2995	2995	153
410	20240612	134800	1688141550	3000	3000	3000	3000	57
411	20240612	134700	1687970550	2995	2995	2995	2995	77
412	20240612	134600	1687739935	3000	3000	3000	3000	133
413	20240612	134500	1687340935	3000	3000	3000	3000	27
414	20240612	134400	1687259935	3000	2995	3000	2995	3557
415	20240612	134300	1676591155	2995	2995	2995	2995	0
416	20240612	134200	1676591155	2995	2995	2995	2995	134
417	20240612	134100	1676189825	2985	2990	2990	2985	779
418	20240612	134000	1673864480	2995	2995	2995	2990	144
419	20240612	133900	1673433255	2995	2995	2995	2995	80
420	20240612	133800	1673193655	2995	2995	2995	2995	58
421	20240612	133700	1673019945	2995	2995	2995	2995	76
422	20240612	133600	1672792325	2995	2995	2995	2985	255
423	20240612	133500	1672030180	2985	2985	2985	2985	0
424	20240612	133400	1672030180	2985	2995	2995	2985	64
425	20240612	133300	1671838560	2985	2985	2985	2985	1293
426	20240612	133200	1667978955	2990	2990	2990	2990	133
427	20240612	133100	1667581285	2990	2995	2995	2990	14
428	20240612	133000	1667539390	2995	2990	2995	2990	195
429	20240612	132900	1666955985	2990	2990	2990	2990	76
430	20240612	132800	1666728745	2995	2995	2995	2995	134
431	20240612	132700	1666327415	2990	2990	2990	2990	1
432	20240612	132600	1666324425	2990	2985	2995	2985	173
433	20240612	132500	1665806950	2985	2990	2990	2985	150
434	20240612	132400	1665358885	2995	2995	2995	2995	134
435	20240612	132300	1664957555	2990	2990	2990	2990	343
436	20240612	132200	1663931985	2990	2990	2990	2990	57
437	20240612	132100	1663761555	2990	2990	2990	2990	76
438	20240612	132000	1663534315	2990	2990	2990	2990	57
439	20240612	131900	1663363885	2985	2990	2990	2985	77
440	20240612	131800	1663133660	2990	2995	2995	2990	234
441	20240612	131700	1662433500	2995	2995	2995	2995	198
442	20240612	131600	1661840490	2995	2990	2995	2990	278
443	20240612	131500	1661008745	2990	2990	2990	2990	77
444	20240612	131400	1660778515	3000	3000	3000	2995	136
445	20240612	131300	1660370900	3000	3000	3000	3000	10
446	20240612	131200	1660340900	2995	2995	2995	2995	57
447	20240612	131100	1660170185	2995	2995	2995	2995	1
448	20240612	131000	1660167190	2995	2985	2995	2985	303
449	20240612	130900	1659262165	2985	2985	2985	2985	350
450	20240612	130800	1658217415	2985	2980	2985	2980	323
451	20240612	130700	1657254010	2985	2990	2990	2985	346
452	20240612	130600	1656220915	2990	2990	2990	2990	252
453	20240612	130500	1655467435	2990	2995	2995	2990	333
454	20240612	130400	1654470600	2995	2995	2995	2995	100
455	20240612	130300	1654171100	2995	2995	2995	2995	141
456	20240612	130200	1653748805	2995	3000	3000	2995	81
457	20240612	130100	1653506185	3000	3000	3000	3000	386
458	20240612	130000	1652348185	2995	2995	2995	2995	76
459	20240612	125900	1652120565	2995	2995	2995	2995	204
460	20240612	125800	1651509585	2995	2995	2995	2995	276
461	20240612	125700	1650682965	3000	2990	3000	2990	250
462	20240612	125600	1649935200	2990	2990	2990	2990	698
463	20240612	125500	1647848180	2990	2990	2990	2990	56
464	20240612	125400	1647680740	2995	2990	2995	2990	96
465	20240612	125300	1647393320	2995	2995	2995	2995	0
466	20240612	125200	1647393320	2995	2995	2995	2995	78
467	20240612	125100	1647159710	2995	2995	2995	2995	0
468	20240612	125000	1647159710	2995	3000	3000	2985	1612
469	20240612	124900	1642345765	3000	2990	3000	2990	1735
470	20240612	124800	1637157335	2990	2990	2995	2990	1883
471	20240612	124700	1631527115	2995	2995	2995	2995	109
472	20240612	124600	1631200660	2995	3000	3005	2995	7775
473	20240612	124500	1607900525	3000	3000	3005	3000	494
474	20240612	124400	1606418140	3005	3005	3005	3005	176
475	20240612	124300	1605889260	3005	3005	3005	3005	100
476	20240612	124200	1605588760	3005	3005	3005	3005	76
477	20240612	124100	1605360380	3000	3005	3005	3000	510
478	20240612	124000	1603830330	3005	3000	3005	3000	1243
479	20240612	123900	1600100945	3000	3000	3000	3000	25
480	20240612	123800	1600025945	3005	3005	3005	3005	176
481	20240612	123700	1599497065	3005	3005	3005	3005	0
482	20240612	123600	1599497065	3005	3005	3005	3005	600
483	20240612	123500	1597694065	3010	3010	3010	3010	1
484	20240612	123400	1597691055	3010	3000	3010	3000	3501
485	20240612	123300	1587170530	3000	3000	3005	3000	1763
486	20240612	123200	1581875865	3005	3005	3005	3005	141
487	20240612	123100	1581452160	3005	3000	3005	3000	291
488	20240612	123000	1580578780	3005	3000	3005	3000	431
489	20240612	122900	1579285720	3000	2995	3000	2995	199
490	20240612	122800	1578689295	3000	3000	3000	2995	98
491	20240612	122700	1578395350	3005	3005	3005	3005	66
492	20240612	122600	1578197020	3005	3000	3005	3000	1106
493	20240612	122500	1574878625	3000	2995	3005	2995	4354
494	20240612	122400	1561820100	2995	2995	2995	2990	181
495	20240612	122300	1561278505	2995	2995	2995	2995	0
496	20240612	122200	1561278505	2995	2990	2995	2990	135
497	20240612	122100	1560874475	2990	2990	2990	2985	1105
498	20240612	122000	1557574150	2990	2995	2995	2990	458
499	20240612	121900	1556204325	2995	2995	3000	2995	5
500	20240612	121800	1556189340	2990	2995	3000	2990	3762
501	20240612	121700	1544910335	3000	3000	3000	3000	607
502	20240612	121600	1543089335	3000	3000	3000	3000	2621
503	20240612	121500	1535226335	3000	3000	3000	3000	321
504	20240612	121400	1534263335	2995	2995	2995	2995	181
505	20240612	121300	1533721240	2995	2995	2995	2995	2146
506	20240612	121200	1527293970	2990	2995	2995	2990	197
507	20240612	121100	1526704560	2990	2995	2995	2990	52
508	20240612	121000	1526548870	2995	2995	2995	2995	77
509	20240612	120900	1526318255	2995	2995	3000	2995	515
510	20240612	120800	1524775730	3000	3000	3000	3000	100
511	20240612	120700	1524475730	3000	2990	3000	2985	130
512	20240612	120600	1524087270	3005	3000	3005	2985	2180
513	20240612	120500	1517572355	3000	3005	3005	2995	5257
514	20240612	120400	1501812335	3005	3000	3005	2990	4121
515	20240612	120300	1489464360	2995	3000	3000	2995	2186
516	20240612	120200	1482917285	3005	3010	3010	2990	4442
517	20240612	120100	1469579565	3010	3010	3010	3000	2017
518	20240612	120000	1463518165	3000	3020	3020	2990	3816
519	20240612	115900	1452075810	3000	3000	3015	3000	2703
520	20240612	115800	1443963115	3015	3015	3015	3000	5386
521	20240612	115700	1427782685	3015	3015	3025	3010	3825
522	20240612	115600	1416237985	3015	3020	3025	3015	2773
523	20240612	115500	1407867585	3015	3010	3020	3010	1128
524	20240612	115400	1404468060	3015	3010	3020	3010	3953
525	20240612	115300	1392562240	3005	3015	3030	3005	16739
526	20240612	115200	1341988620	3030	3025	3040	3015	17372
527	20240612	115100	1289323890	3030	3015	3040	3010	20214
528	20240612	115000	1228126605	3015	2985	3015	2985	15738
529	20240612	114900	1180762590	2985	2975	2985	2975	106
530	20240612	114800	1180446220	2985	2980	2985	2975	2220
531	20240612	114700	1173830725	2995	2985	2995	2980	1682
532	20240612	114600	1168800020	2990	2990	2995	2990	303
533	20240612	114500	1167894045	2990	2975	2990	2975	2122
534	20240612	114400	1161578760	2975	2985	2985	2975	2793
535	20240612	114300	1153265570	2985	2985	2985	2985	2728
536	20240612	114200	1145122490	2990	2995	2995	2990	1787
537	20240612	114100	1139778565	2995	2995	2995	2985	1561
538	20240612	114000	1135105870	2995	2990	2995	2985	431
539	20240612	113900	1133816980	2995	2980	2995	2975	6116
540	20240612	113800	1115558860	2980	2995	2995	2980	1777
541	20240612	113700	1110263005	2980	2980	2980	2980	1023
542	20240612	113600	1107214465	2980	3000	3000	2980	3167
543	20240612	113500	1097754765	3000	2985	3000	2985	672
544	20240612	113400	1095748830	3000	2990	3000	2980	2194
545	20240612	113300	1089195945	2990	2995	3000	2980	2226
546	20240612	113200	1082550520	3005	2980	3005	2975	7857
547	20240612	113100	1059086720	2980	2980	2980	2975	501
548	20240612	113000	1057595190	2980	2975	2980	2975	1383
549	20240612	112900	1053480575	2985	2985	2985	2985	2029
550	20240612	112800	1047424010	2970	2970	2970	2970	1
551	20240612	112700	1047421040	2990	2985	2990	2965	2042
552	20240612	112600	1041341545	2965	2980	2985	2960	1272
553	20240612	112500	1037556235	2980	2980	2980	2970	266
554	20240612	112400	1036763565	2975	2975	2975	2975	82
555	20240612	112300	1036519615	2985	2960	2985	2955	2175
556	20240612	112200	1030051235	2955	2990	3000	2955	16046
557	20240612	112100	982424970	2990	3000	3000	2985	2822
558	20240612	112000	973975100	3005	3000	3010	2985	3067
559	20240612	111900	964769600	2995	3000	3000	2980	8014
560	20240612	111800	940821305	2990	2990	3015	2990	8320
561	20240612	111700	915866640	2995	3005	3040	2995	27484
562	20240612	111600	833092765	3005	3015	3025	2985	14486
563	20240612	111500	789560325	3015	2990	3050	2980	47317
564	20240612	111400	646572605	2975	2985	3000	2970	22446
565	20240612	111300	579435905	2985	2970	2985	2970	20479
566	20240612	111200	518457115	2965	2960	2970	2955	7028
567	20240612	111100	497641735	2960	2960	2960	2960	95
568	20240612	111000	497360535	2960	2960	2960	2960	468
569	20240612	110900	495975255	2960	2960	2960	2955	164
570	20240612	110800	495489915	2955	2960	2960	2955	1204
571	20240612	110700	491926525	2960	2960	2960	2960	400
572	20240612	110600	490742525	2960	2960	2960	2960	103
573	20240612	110500	490437645	2960	2960	2960	2955	203
574	20240612	110400	489836770	2960	2960	2960	2960	76
575	20240612	110300	489611810	2960	2960	2960	2955	1008
576	20240612	110200	486633130	2960	2955	2965	2955	6734
577	20240612	110100	466720860	2950	2950	2950	2945	9637
578	20240612	110000	438321710	2950	2950	2955	2950	125
579	20240612	105900	437952950	2950	2950	2950	2945	2957
580	20240612	105800	429241050	2950	2950	2955	2950	1502
581	20240612	105700	424804410	2950	2955	2955	2945	1455
582	20240612	105600	420512620	2955	2950	2960	2950	14120
583	20240612	105500	378760715	2945	2945	2945	2945	1251
584	20240612	105400	375076520	2945	2945	2945	2945	0
585	20240612	105300	375076520	2945	2945	2945	2945	76
586	20240612	105200	374852700	2945	2945	2945	2945	77
587	20240612	105100	374625935	2950	2950	2950	2950	0
588	20240612	105000	374625935	2950	2945	2950	2945	929
589	20240612	104900	371889905	2945	2945	2945	2945	0
590	20240612	104800	371889905	2945	2945	2945	2945	1784
591	20240612	104700	366636025	2945	2945	2945	2945	220
592	20240612	104600	365988125	2945	2945	2945	2945	82
593	20240612	104500	365746635	2940	2940	2940	2940	2538
594	20240612	104400	358284915	2945	2945	2945	2945	77
595	20240612	104300	358058150	2940	2940	2940	2940	618
596	20240612	104200	356241230	2940	2940	2940	2940	1389
597	20240612	104100	352157570	2945	2945	2945	2945	110
598	20240612	104000	351833620	2940	2940	2940	2940	172
599	20240612	103900	351327940	2945	2945	2945	2945	79
600	20240612	103800	351095285	2945	2945	2945	2945	400
601	20240612	103700	349917285	2945	2945	2945	2945	1876
602	20240612	103600	344392465	2945	2945	2945	2945	1076
603	20240612	103500	341223645	2945	2945	2945	2945	1200
604	20240612	103400	337689645	2945	2945	2945	2945	124
605	20240612	103300	337324465	2945	2945	2945	2945	600
606	20240612	103200	335557465	2945	2945	2945	2945	459
607	20240612	103100	334205710	2945	2945	2945	2945	505
608	20240612	103000	332718485	2945	2945	2945	2940	624
609	20240612	102900	330881040	2945	2945	2945	2945	796
610	20240612	102800	328536820	2945	2940	2945	2940	170
611	20240612	102700	328036620	2945	2945	2945	2945	111
612	20240612	102600	327709725	2945	2945	2945	2945	100
613	20240612	102500	327415225	2940	2945	2945	2940	590
614	20240612	102400	325680245	2940	2945	2945	2940	352
615	20240612	102300	324645105	2945	2945	2945	2945	77
616	20240612	102200	324418340	2945	2945	2945	2945	0
617	20240612	102100	324418340	2945	2945	2945	2945	205
618	20240612	102000	323814615	2945	2945	2945	2945	76
619	20240612	101900	323590795	2945	2945	2945	2945	0
620	20240612	101800	323590795	2945	2945	2945	2945	177
621	20240612	101700	323069530	2945	2945	2945	2945	1
622	20240612	101600	323066585	2935	2945	2945	2935	39
623	20240612	101500	322951740	2945	2945	2945	2940	460
624	20240612	101400	321599230	2945	2945	2945	2945	237
625	20240612	101300	320901265	2940	2945	2945	2940	3819
626	20240612	101200	309671405	2950	2950	2955	2945	5027
627	20240612	101100	294856375	2950	2955	2955	2950	366
628	20240612	101000	293776295	2950	2950	2950	2950	59
629	20240612	100900	293602245	2950	2955	2955	2950	856
630	20240612	100800	291076660	2955	2955	2955	2955	0
631	20240612	100700	291076660	2955	2950	2955	2950	113
632	20240612	100600	290742920	2950	2955	2955	2950	41
633	20240612	100500	290621940	2955	2955	2955	2950	231
634	20240612	100400	289940085	2955	2955	2955	2950	472
635	20240612	100300	288547275	2955	2950	2955	2950	7
636	20240612	100200	288526620	2950	2950	2950	2950	204
637	20240612	100100	287924820	2950	2945	2950	2945	3415
638	20240612	100000	277850670	2950	2945	2950	2945	101
639	20240612	095900	277552790	2950	2945	2950	2945	391
640	20240612	095800	276401090	2950	2950	2950	2945	165
641	20240612	095700	275914560	2945	2945	2950	2945	1117
642	20240612	095600	272622420	2950	2945	2950	2945	1096
643	20240612	095500	269394260	2950	2940	2950	2940	4023
644	20240612	095400	257547915	2940	2945	2945	2940	1022
645	20240612	095300	254543230	2945	2945	2945	2945	79
646	20240612	095200	254310575	2940	2940	2940	2940	3896
647	20240612	095100	242856335	2940	2940	2940	2940	150
648	20240612	095000	242415335	2940	2940	2940	2940	1
649	20240612	094900	242412395	2940	2940	2940	2935	91
650	20240612	094800	242144865	2945	2945	2945	2945	76
651	20240612	094700	241921045	2940	2940	2940	2940	0
652	20240612	094600	241921045	2940	2940	2940	2940	1919
653	20240612	094500	236279185	2945	2940	2945	2940	1918
654	20240612	094400	230640170	2930	2940	2940	2930	5173
655	20240612	094300	215480690	2940	2945	2945	2940	604
656	20240612	094200	213704925	2945	2940	2945	2940	616
657	20240612	094100	211890945	2940	2940	2940	2940	1435
658	20240612	094000	207672045	2940	2940	2945	2930	2177
659	20240612	093900	201271680	2945	2935	2945	2935	2987
660	20240612	093800	192490095	2935	2935	2935	2935	77
661	20240612	093700	192264100	2930	2930	2930	2930	0
662	20240612	093600	192264100	2930	2935	2940	2930	3035
663	20240612	093500	183356210	2940	2940	2940	2940	77
664	20240612	093400	183129830	2935	2935	2935	2935	1519
665	20240612	093300	178671565	2935	2935	2935	2935	1329
666	20240612	093200	174770950	2930	2935	2935	2930	257
667	20240612	093100	174017560	2935	2935	2935	2935	36
668	20240612	093000	173911900	2935	2940	2940	2935	1307
669	20240612	092900	170075825	2940	2935	2940	2935	1447
670	20240612	092800	165828875	2935	2935	2935	2935	0
671	20240612	092700	165828875	2935	2935	2935	2930	755
672	20240612	092600	163616445	2935	2940	2940	2930	2788
673	20240612	092500	155427490	2940	2940	2940	2935	1560
674	20240612	092400	150841130	2945	2940	2945	2925	2144
675	20240612	092300	144529165	2940	2940	2950	2940	5905
676	20240612	092200	127139995	2940	2940	2940	2930	2119
677	20240612	092100	120910325	2945	2945	2945	2940	3431
678	20240612	092000	110809050	2945	2925	2945	2925	5426
679	20240612	091900	94870080	2930	2930	2930	2930	210
680	20240612	091800	94254780	2915	2925	2930	2900	3305
681	20240612	091700	84634610	2930	2935	2935	2930	15
682	20240612	091600	84590625	2935	2920	2935	2920	4241
683	20240612	091500	72148290	2930	2935	2935	2930	210
684	20240612	091400	71532490	2935	2925	2935	2920	3279
685	20240612	091300	61922585	2920	2910	2920	2910	6227
686	20240612	091200	43764610	2915	2910	2915	2910	418
687	20240612	091100	42546250	2910	2910	2915	2910	559
688	20240612	091000	40919555	2910	2920	2920	2910	298
689	20240612	090900	40051995	2915	2910	2915	2910	4812
690	20240612	090800	26030840	2910	2905	2910	2905	548
691	20240612	090700	24436165	2910	2910	2910	2910	0
692	20240612	090600	24436165	2910	2910	2915	2895	351
693	20240612	090500	23419255	2915	2915	2915	2915	24
694	20240612	090400	23349295	2915	2915	2915	2915	3970
695	20240612	090300	11776745	2915	2915	2915	2915	50
696	20240612	090200	11630995	2915	2910	2915	2910	770
697	20240612	090100	9389800	2905	2905	2905	2905	0
698	20240612	090000	9389800	2905	2900	2905	2895	3238