KissMeData/291650/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	210700	621721125	2850	2850	2850	2850	1123
3	20240607	210600	621721125	2850	2850	2850	2850	0
4	20240607	210500	621721125	2850	2850	2850	2850	0
5	20240607	210400	621721125	2850	2850	2850	2850	0
6	20240607	210300	621721125	2850	2850	2850	2850	0
7	20240607	210200	621721125	2850	2850	2850	2850	0
8	20240607	210100	621721125	2850	2850	2850	2850	0
9	20240607	210000	621721125	2850	2850	2850	2850	0
10	20240607	205900	621721125	2850	2850	2850	2850	0
11	20240607	205800	621721125	2850	2850	2850	2850	0
12	20240607	205700	621721125	2850	2850	2850	2850	0
13	20240607	205600	621721125	2850	2850	2850	2850	0
14	20240607	205500	621721125	2850	2850	2850	2850	0
15	20240607	205400	621721125	2850	2850	2850	2850	0
16	20240607	205300	621721125	2850	2850	2850	2850	0
17	20240607	205200	621721125	2850	2850	2850	2850	0
18	20240607	205100	621721125	2850	2850	2850	2850	0
19	20240607	205000	621721125	2850	2850	2850	2850	0
20	20240607	204900	621721125	2850	2850	2850	2850	0
21	20240607	204800	621721125	2850	2850	2850	2850	0
22	20240607	204700	621721125	2850	2850	2850	2850	0
23	20240607	204600	621721125	2850	2850	2850	2850	0
24	20240607	204500	621721125	2850	2850	2850	2850	0
25	20240607	204400	621721125	2850	2850	2850	2850	0
26	20240607	204300	621721125	2850	2850	2850	2850	0
27	20240607	204200	621721125	2850	2850	2850	2850	0
28	20240607	204100	621721125	2850	2850	2850	2850	0
29	20240607	204000	621721125	2850	2850	2850	2850	0
30	20240607	203900	621721125	2850	2850	2850	2850	0
31	20240607	203800	621721125	2850	2850	2850	2850	0
32	20240607	203700	621721125	2850	2850	2850	2850	1123
33	20240607	203600	621721125	2850	2850	2850	2850	0
34	20240607	203500	621721125	2850	2850	2850	2850	0
35	20240607	203400	621721125	2850	2850	2850	2850	0
36	20240607	203300	621721125	2850	2850	2850	2850	0
37	20240607	203200	621721125	2850	2850	2850	2850	0
38	20240607	203100	621721125	2850	2850	2850	2850	0
39	20240607	203000	621721125	2850	2850	2850	2850	0
40	20240607	202900	621721125	2850	2850	2850	2850	0
41	20240607	202800	621721125	2850	2850	2850	2850	0
42	20240607	202700	621721125	2850	2850	2850	2850	0
43	20240607	202600	621721125	2850	2850	2850	2850	0
44	20240607	202500	621721125	2850	2850	2850	2850	0
45	20240607	202400	621721125	2850	2850	2850	2850	0
46	20240607	202300	621721125	2850	2850	2850	2850	0
47	20240607	202200	621721125	2850	2850	2850	2850	0
48	20240607	202100	621721125	2850	2850	2850	2850	0
49	20240607	202000	621721125	2850	2850	2850	2850	0
50	20240607	201900	621721125	2850	2850	2850	2850	0
51	20240607	201800	621721125	2850	2850	2850	2850	0
52	20240607	201700	621721125	2850	2850	2850	2850	0
53	20240607	201600	621721125	2850	2850	2850	2850	0
54	20240607	201500	621721125	2850	2850	2850	2850	0
55	20240607	201400	621721125	2850	2850	2850	2850	0
56	20240607	201300	621721125	2850	2850	2850	2850	0
57	20240607	201200	621721125	2850	2850	2850	2850	0
58	20240607	201100	621721125	2850	2850	2850	2850	0
59	20240607	201000	621721125	2850	2850	2850	2850	0
60	20240607	200900	621721125	2850	2850	2850	2850	0
61	20240607	200800	621721125	2850	2850	2850	2850	0
62	20240607	200700	621721125	2850	2850	2850	2850	1123
63	20240607	200600	621721125	2850	2850	2850	2850	0
64	20240607	200500	621721125	2850	2850	2850	2850	0
65	20240607	200400	621721125	2850	2850	2850	2850	0
66	20240607	200300	621721125	2850	2850	2850	2850	0
67	20240607	200200	621721125	2850	2850	2850	2850	0
68	20240607	200100	621721125	2850	2850	2850	2850	0
69	20240607	200000	621721125	2850	2850	2850	2850	0
70	20240607	195900	621721125	2850	2850	2850	2850	0
71	20240607	195800	621721125	2850	2850	2850	2850	0
72	20240607	195700	621721125	2850	2850	2850	2850	0
73	20240607	195600	621721125	2850	2850	2850	2850	0
74	20240607	195500	621721125	2850	2850	2850	2850	0
75	20240607	195400	621721125	2850	2850	2850	2850	0
76	20240607	195300	621721125	2850	2850	2850	2850	0
77	20240607	195200	621721125	2850	2850	2850	2850	0
78	20240607	195100	621721125	2850	2850	2850	2850	0
79	20240607	195000	621721125	2850	2850	2850	2850	0
80	20240607	194900	621721125	2850	2850	2850	2850	0
81	20240607	194800	621721125	2850	2850	2850	2850	0
82	20240607	194700	621721125	2850	2850	2850	2850	0
83	20240607	194600	621721125	2850	2850	2850	2850	0
84	20240607	194500	621721125	2850	2850	2850	2850	0
85	20240607	194400	621721125	2850	2850	2850	2850	0
86	20240607	194300	621721125	2850	2850	2850	2850	0
87	20240607	194200	621721125	2850	2850	2850	2850	0
88	20240607	194100	621721125	2850	2850	2850	2850	0
89	20240607	194000	621721125	2850	2850	2850	2850	0
90	20240607	193900	621721125	2850	2850	2850	2850	0
91	20240607	193800	621721125	2850	2850	2850	2850	0
92	20240607	193700	621721125	2850	2850	2850	2850	1123
93	20240607	193600	621721125	2850	2850	2850	2850	0
94	20240607	193500	621721125	2850	2850	2850	2850	0
95	20240607	193400	621721125	2850	2850	2850	2850	0
96	20240607	193300	621721125	2850	2850	2850	2850	0
97	20240607	193200	621721125	2850	2850	2850	2850	0
98	20240607	193100	621721125	2850	2850	2850	2850	0
99	20240607	193000	621721125	2850	2850	2850	2850	0
100	20240607	192900	621721125	2850	2850	2850	2850	0
101	20240607	192800	621721125	2850	2850	2850	2850	0
102	20240607	192700	621721125	2850	2850	2850	2850	0
103	20240607	192600	621721125	2850	2850	2850	2850	0
104	20240607	192500	621721125	2850	2850	2850	2850	0
105	20240607	192400	621721125	2850	2850	2850	2850	0
106	20240607	192300	621721125	2850	2850	2850	2850	0
107	20240607	192200	621721125	2850	2850	2850	2850	0
108	20240607	192100	621721125	2850	2850	2850	2850	0
109	20240607	192000	621721125	2850	2850	2850	2850	0
110	20240607	191900	621721125	2850	2850	2850	2850	0
111	20240607	191800	621721125	2850	2850	2850	2850	0
112	20240607	191700	621721125	2850	2850	2850	2850	0
113	20240607	191600	621721125	2850	2850	2850	2850	0
114	20240607	191500	621721125	2850	2850	2850	2850	0
115	20240607	191400	621721125	2850	2850	2850	2850	0
116	20240607	191300	621721125	2850	2850	2850	2850	0
117	20240607	191200	621721125	2850	2850	2850	2850	0
118	20240607	191100	621721125	2850	2850	2850	2850	0
119	20240607	191000	621721125	2850	2850	2850	2850	0
120	20240607	190900	621721125	2850	2850	2850	2850	0
121	20240607	190800	621721125	2850	2850	2850	2850	0
122	20240607	190700	621721125	2850	2850	2850	2850	1123
123	20240607	190600	621721125	2850	2850	2850	2850	0
124	20240607	190500	621721125	2850	2850	2850	2850	0
125	20240607	190400	621721125	2850	2850	2850	2850	0
126	20240607	190300	621721125	2850	2850	2850	2850	0
127	20240607	190200	621721125	2850	2850	2850	2850	0
128	20240607	190100	621721125	2850	2850	2850	2850	0
129	20240607	190000	621721125	2850	2850	2850	2850	0
130	20240607	185900	621721125	2850	2850	2850	2850	0
131	20240607	185800	621721125	2850	2850	2850	2850	0
132	20240607	185700	621721125	2850	2850	2850	2850	0
133	20240607	185600	621721125	2850	2850	2850	2850	0
134	20240607	185500	621721125	2850	2850	2850	2850	0
135	20240607	185400	621721125	2850	2850	2850	2850	0
136	20240607	185300	621721125	2850	2850	2850	2850	0
137	20240607	185200	621721125	2850	2850	2850	2850	0
138	20240607	185100	621721125	2850	2850	2850	2850	0
139	20240607	185000	621721125	2850	2850	2850	2850	0
140	20240607	184900	621721125	2850	2850	2850	2850	0
141	20240607	184800	621721125	2850	2850	2850	2850	0
142	20240607	184700	621721125	2850	2850	2850	2850	0
143	20240607	184600	621721125	2850	2850	2850	2850	0
144	20240607	184500	621721125	2850	2850	2850	2850	0
145	20240607	184400	621721125	2850	2850	2850	2850	0
146	20240607	184300	621721125	2850	2850	2850	2850	0
147	20240607	184200	621721125	2850	2850	2850	2850	0
148	20240607	184100	621721125	2850	2850	2850	2850	0
149	20240607	184000	621721125	2850	2850	2850	2850	0
150	20240607	183900	621721125	2850	2850	2850	2850	0
151	20240607	183800	621721125	2850	2850	2850	2850	0
152	20240607	183700	621721125	2850	2850	2850	2850	1123
153	20240607	183600	621721125	2850	2850	2850	2850	0
154	20240607	183500	621721125	2850	2850	2850	2850	0
155	20240607	183400	621721125	2850	2850	2850	2850	0
156	20240607	183300	621721125	2850	2850	2850	2850	0
157	20240607	183200	621721125	2850	2850	2850	2850	0
158	20240607	183100	621721125	2850	2850	2850	2850	0
159	20240607	183000	621721125	2850	2850	2850	2850	0
160	20240607	182900	621721125	2850	2850	2850	2850	0
161	20240607	182800	621721125	2850	2850	2850	2850	0
162	20240607	182700	621721125	2850	2850	2850	2850	0
163	20240607	182600	621721125	2850	2850	2850	2850	0
164	20240607	182500	621721125	2850	2850	2850	2850	0
165	20240607	182400	621721125	2850	2850	2850	2850	0
166	20240607	182300	621721125	2850	2850	2850	2850	0
167	20240607	182200	621721125	2850	2850	2850	2850	0
168	20240607	182100	621721125	2850	2850	2850	2850	0
169	20240607	182000	621721125	2850	2850	2850	2850	0
170	20240607	181900	621721125	2850	2850	2850	2850	0
171	20240607	181800	621721125	2850	2850	2850	2850	0
172	20240607	181700	621721125	2850	2850	2850	2850	0
173	20240607	181600	621721125	2850	2850	2850	2850	0
174	20240607	181500	621721125	2850	2850	2850	2850	0
175	20240607	181400	621721125	2850	2850	2850	2850	0
176	20240607	181300	621721125	2850	2850	2850	2850	0
177	20240607	181200	621721125	2850	2850	2850	2850	0
178	20240607	181100	621721125	2850	2850	2850	2850	0
179	20240607	181000	621721125	2850	2850	2850	2850	0
180	20240607	180900	621721125	2850	2850	2850	2850	0
181	20240607	180800	621721125	2850	2850	2850	2850	0
182	20240607	180700	621721125	2850	2850	2850	2850	1123
183	20240607	180600	621721125	2850	2850	2850	2850	0
184	20240607	180500	621721125	2850	2850	2850	2850	0
185	20240607	180400	621721125	2850	2850	2850	2850	0
186	20240607	180300	621721125	2850	2850	2850	2850	0
187	20240607	180200	621721125	2850	2850	2850	2850	0
188	20240607	180100	621721125	2850	2850	2850	2850	0
189	20240607	180000	621721125	2850	2850	2850	2850	0
190	20240607	175900	621721125	2850	2850	2850	2850	0
191	20240607	175800	621721125	2850	2850	2850	2850	0
192	20240607	175700	621721125	2850	2850	2850	2850	0
193	20240607	175600	621721125	2850	2850	2850	2850	0
194	20240607	175500	621721125	2850	2850	2850	2850	0
195	20240607	175400	621721125	2850	2850	2850	2850	0
196	20240607	175300	621721125	2850	2850	2850	2850	0
197	20240607	175200	621721125	2850	2850	2850	2850	0
198	20240607	175100	621721125	2850	2850	2850	2850	0
199	20240607	175000	621721125	2850	2850	2850	2850	0
200	20240607	174900	621721125	2850	2850	2850	2850	0
201	20240607	174800	621721125	2850	2850	2850	2850	0
202	20240607	174700	621721125	2850	2850	2850	2850	0
203	20240607	174600	621721125	2850	2850	2850	2850	0
204	20240607	174500	621721125	2850	2850	2850	2850	0
205	20240607	174400	621721125	2850	2850	2850	2850	0
206	20240607	174300	621721125	2850	2850	2850	2850	0
207	20240607	174200	621721125	2850	2850	2850	2850	0
208	20240607	174100	621721125	2850	2850	2850	2850	0
209	20240607	174000	621721125	2850	2850	2850	2850	0
210	20240607	173900	621721125	2850	2850	2850	2850	0
211	20240607	173800	621721125	2850	2850	2850	2850	0
212	20240607	173700	621721125	2850	2850	2850	2850	1123
213	20240607	173600	621721125	2850	2850	2850	2850	0
214	20240607	173500	621721125	2850	2850	2850	2850	0
215	20240607	173400	621721125	2850	2850	2850	2850	0
216	20240607	173300	621721125	2850	2850	2850	2850	0
217	20240607	173200	621721125	2850	2850	2850	2850	0
218	20240607	173100	621721125	2850	2850	2850	2850	0
219	20240607	173000	621721125	2850	2850	2850	2850	0
220	20240607	172900	621721125	2850	2850	2850	2850	0
221	20240607	172800	621721125	2850	2850	2850	2850	0
222	20240607	172700	621721125	2850	2850	2850	2850	0
223	20240607	172600	621721125	2850	2850	2850	2850	0
224	20240607	172500	621721125	2850	2850	2850	2850	0
225	20240607	172400	621721125	2850	2850	2850	2850	0
226	20240607	172300	621721125	2850	2850	2850	2850	0
227	20240607	172200	621721125	2850	2850	2850	2850	0
228	20240607	172100	621721125	2850	2850	2850	2850	0
229	20240607	172000	621721125	2850	2850	2850	2850	0
230	20240607	171900	621721125	2850	2850	2850	2850	0
231	20240607	171800	621721125	2850	2850	2850	2850	0
232	20240607	171700	621721125	2850	2850	2850	2850	0
233	20240607	171600	621721125	2850	2850	2850	2850	0
234	20240607	171500	621721125	2850	2850	2850	2850	0
235	20240607	171400	621721125	2850	2850	2850	2850	0
236	20240607	171300	621721125	2850	2850	2850	2850	0
237	20240607	171200	621721125	2850	2850	2850	2850	0
238	20240607	171100	621721125	2850	2850	2850	2850	0
239	20240607	171000	621721125	2850	2850	2850	2850	0
240	20240607	170900	621721125	2850	2850	2850	2850	0
241	20240607	170800	621721125	2850	2850	2850	2850	0
242	20240607	170700	621721125	2850	2850	2850	2850	1123
243	20240607	170600	621721125	2850	2850	2850	2850	0
244	20240607	170500	621721125	2850	2850	2850	2850	0
245	20240607	170400	621721125	2850	2850	2850	2850	0
246	20240607	170300	621721125	2850	2850	2850	2850	0
247	20240607	170200	621721125	2850	2850	2850	2850	0
248	20240607	170100	621721125	2850	2850	2850	2850	0
249	20240607	170000	621721125	2850	2850	2850	2850	0
250	20240607	165900	621721125	2850	2850	2850	2850	0
251	20240607	165800	621721125	2850	2850	2850	2850	0
252	20240607	165700	621721125	2850	2850	2850	2850	0
253	20240607	165600	621721125	2850	2850	2850	2850	0
254	20240607	165500	621721125	2850	2850	2850	2850	0
255	20240607	165400	621721125	2850	2850	2850	2850	0
256	20240607	165300	621721125	2850	2850	2850	2850	0
257	20240607	165200	621721125	2850	2850	2850	2850	0
258	20240607	165100	621721125	2850	2850	2850	2850	0
259	20240607	165000	621721125	2850	2850	2850	2850	0
260	20240607	164900	621721125	2850	2850	2850	2850	0
261	20240607	164800	621721125	2850	2850	2850	2850	0
262	20240607	164700	621721125	2850	2850	2850	2850	0
263	20240607	164600	621721125	2850	2850	2850	2850	0
264	20240607	164500	621721125	2850	2850	2850	2850	0
265	20240607	164400	621721125	2850	2850	2850	2850	0
266	20240607	164300	621721125	2850	2850	2850	2850	0
267	20240607	164200	621721125	2850	2850	2850	2850	0
268	20240607	164100	621721125	2850	2850	2850	2850	0
269	20240607	164000	621721125	2850	2850	2850	2850	0
270	20240607	163900	621721125	2850	2850	2850	2850	0
271	20240607	163800	621721125	2850	2850	2850	2850	0
272	20240607	163700	621721125	2850	2850	2850	2850	1123
273	20240607	163600	621721125	2850	2850	2850	2850	0
274	20240607	163500	621721125	2850	2850	2850	2850	0
275	20240607	163400	621721125	2850	2850	2850	2850	0
276	20240607	163300	621721125	2850	2850	2850	2850	0
277	20240607	163200	621721125	2850	2850	2850	2850	0
278	20240607	163100	621721125	2850	2850	2850	2850	0
279	20240607	163000	621721125	2850	2850	2850	2850	0
280	20240607	162900	621721125	2850	2850	2850	2850	0
281	20240607	162800	621721125	2850	2850	2850	2850	0
282	20240607	162700	621721125	2850	2850	2850	2850	0
283	20240607	162600	621721125	2850	2850	2850	2850	0
284	20240607	162500	621721125	2850	2850	2850	2850	0
285	20240607	162400	621721125	2850	2850	2850	2850	0
286	20240607	162300	621721125	2850	2850	2850	2850	0
287	20240607	162200	621721125	2850	2850	2850	2850	0
288	20240607	162100	621721125	2850	2850	2850	2850	0
289	20240607	162000	621721125	2850	2850	2850	2850	0
290	20240607	161900	621721125	2850	2850	2850	2850	0
291	20240607	161800	621721125	2850	2850	2850	2850	0
292	20240607	161700	621721125	2850	2850	2850	2850	0
293	20240607	161600	621721125	2850	2850	2850	2850	0
294	20240607	161500	621721125	2850	2850	2850	2850	0
295	20240607	161400	621721125	2850	2850	2850	2850	0
296	20240607	161300	621721125	2850	2850	2850	2850	0
297	20240607	161200	621721125	2850	2850	2850	2850	0
298	20240607	161100	621721125	2850	2850	2850	2850	0
299	20240607	161000	621721125	2850	2850	2850	2850	0
300	20240607	160900	621721125	2850	2850	2850	2850	0
301	20240607	160800	621721125	2850	2850	2850	2850	0
302	20240607	160700	621721125	2850	2850	2850	2850	1123
303	20240607	160600	621721125	2850	2850	2850	2850	0
304	20240607	160500	621721125	2850	2850	2850	2850	0
305	20240607	160400	621721125	2850	2850	2850	2850	0
306	20240607	160300	621721125	2850	2850	2850	2850	0
307	20240607	160200	621721125	2850	2850	2850	2850	0
308	20240607	160100	621721125	2850	2850	2850	2850	0
309	20240607	160000	621721125	2850	2850	2850	2850	0
310	20240607	155900	621721125	2850	2850	2850	2850	0
311	20240607	155800	621721125	2850	2850	2850	2850	0
312	20240607	155700	621721125	2850	2850	2850	2850	0
313	20240607	155600	621721125	2850	2850	2850	2850	0
314	20240607	155500	621721125	2850	2850	2850	2850	0
315	20240607	155400	621721125	2850	2850	2850	2850	0
316	20240607	155300	621721125	2850	2850	2850	2850	0
317	20240607	155200	621721125	2850	2850	2850	2850	0
318	20240607	155100	621721125	2850	2850	2850	2850	0
319	20240607	155000	621721125	2850	2850	2850	2850	0
320	20240607	154900	621721125	2850	2850	2850	2850	0
321	20240607	154800	621721125	2850	2850	2850	2850	0
322	20240607	154700	621721125	2850	2850	2850	2850	0
323	20240607	154600	621721125	2850	2850	2850	2850	0
324	20240607	154500	621721125	2850	2850	2850	2850	0
325	20240607	154400	621721125	2850	2850	2850	2850	0
326	20240607	154300	621721125	2850	2850	2850	2850	0
327	20240607	154200	621721125	2850	2850	2850	2850	0
328	20240607	154100	621721125	2850	2850	2850	2850	0
329	20240607	154000	621721125	2850	2850	2850	2850	0
330	20240607	153900	621721125	2850	2850	2850	2850	0
331	20240607	153800	621721125	2850	2850	2850	2850	0
332	20240607	153700	621721125	2850	2850	2850	2850	1123
333	20240607	153600	621721125	2850	2850	2850	2850	0
334	20240607	153500	621721125	2850	2850	2850	2850	0
335	20240607	153400	621721125	2850	2850	2850	2850	0
336	20240607	153300	621721125	2850	2850	2850	2850	0
337	20240607	153200	621721125	2850	2850	2850	2850	0
338	20240607	153100	621721125	2850	2850	2850	2850	0
339	20240607	153000	621721125	2850	2850	2850	2850	1123
340	20240607	152900	618520575	2860	2860	2860	2860	0
341	20240607	152800	618520575	2860	2860	2860	2860	0
342	20240607	152700	618520575	2860	2860	2860	2860	0
343	20240607	152600	618520575	2860	2860	2860	2860	0
344	20240607	152500	618520575	2860	2860	2860	2860	0
345	20240607	152400	618520575	2860	2860	2860	2860	0
346	20240607	152300	618520575	2860	2860	2860	2860	0
347	20240607	152200	618520575	2860	2860	2860	2860	0
348	20240607	152100	618520575	2860	2860	2860	2860	0
349	20240607	152000	618520575	2860	2860	2860	2860	0
350	20240607	151900	618520575	2860	2850	2860	2850	261
351	20240607	151800	617776715	2850	2845	2850	2845	206
352	20240607	151700	617190095	2865	2865	2865	2865	0
353	20240607	151600	617190095	2865	2865	2865	2865	0
354	20240607	151500	617190095	2865	2835	2865	2835	803
355	20240607	151400	614913560	2830	2855	2855	2820	2001
356	20240607	151300	609245030	2880	2875	2880	2875	3161
357	20240607	151200	600152540	2855	2870	2880	2855	902
358	20240607	151100	597561130	2855	2880	2885	2855	151
359	20240607	151000	597125950	2890	2890	2890	2890	0
360	20240607	150900	597125950	2890	2880	2890	2880	707
361	20240607	150800	595087335	2845	2850	2850	2845	811
362	20240607	150700	592776665	2895	2875	2895	2875	2277
363	20240607	150600	586197870	2875	2835	2875	2835	968
364	20240607	150500	583431150	2830	2830	2830	2830	100
365	20240607	150400	583148150	2830	2830	2830	2830	46
366	20240607	150300	583017970	2840	2840	2840	2840	0
367	20240607	150200	583017970	2840	2840	2840	2840	0
368	20240607	150100	583017970	2840	2830	2840	2830	98
369	20240607	150000	582740585	2840	2830	2840	2830	13
370	20240607	145900	582703775	2845	2845	2845	2845	0
371	20240607	145800	582703775	2845	2845	2845	2845	0
372	20240607	145700	582703775	2845	2845	2845	2845	17
373	20240607	145600	582655410	2840	2840	2840	2840	5
374	20240607	145500	582641210	2850	2850	2850	2850	0
375	20240607	145400	582641210	2850	2850	2850	2850	0
376	20240607	145300	582641210	2850	2850	2850	2850	0
377	20240607	145200	582641210	2850	2850	2850	2850	0
378	20240607	145100	582641210	2850	2850	2850	2850	1
379	20240607	145000	582638360	2845	2845	2845	2845	4
380	20240607	144900	582626980	2825	2825	2825	2825	60
381	20240607	144800	582457480	2820	2825	2825	2820	1000
382	20240607	144700	579633165	2825	2825	2825	2825	4
383	20240607	144600	579621865	2855	2855	2855	2855	0
384	20240607	144500	579621865	2855	2855	2855	2855	0
385	20240607	144400	579621865	2855	2835	2855	2820	1334
386	20240607	144300	575844555	2835	2845	2845	2835	2198
387	20240607	144200	569607725	2845	2845	2845	2845	450
388	20240607	144100	568327475	2835	2835	2835	2835	0
389	20240607	144000	568327475	2835	2840	2840	2835	44
390	20240607	143900	568202720	2840	2840	2840	2840	2
391	20240607	143800	568197040	2840	2840	2840	2840	109
392	20240607	143700	567887480	2840	2840	2840	2840	0
393	20240607	143600	567887480	2840	2840	2840	2840	996
394	20240607	143500	565058840	2840	2840	2840	2840	0
395	20240607	143400	565058840	2840	2840	2840	2840	0
396	20240607	143300	565058840	2840	2840	2840	2840	0
397	20240607	143200	565058840	2840	2840	2840	2840	200
398	20240607	143100	564490840	2865	2865	2865	2865	0
399	20240607	143000	564490840	2865	2865	2865	2865	0
400	20240607	142900	564490840	2865	2865	2865	2865	0
401	20240607	142800	564490840	2865	2865	2865	2865	0
402	20240607	142700	564490840	2865	2865	2865	2865	0
403	20240607	142600	564490840	2865	2865	2865	2865	0
404	20240607	142500	564490840	2865	2865	2865	2865	1
405	20240607	142400	564487975	2850	2850	2850	2850	0
406	20240607	142300	564487975	2850	2850	2850	2850	9
407	20240607	142200	564462325	2845	2850	2850	2840	422
408	20240607	142100	563263060	2900	2900	2900	2900	1
409	20240607	142000	563260160	2900	2840	2900	2840	943
410	20240607	141900	560557000	2850	2850	2850	2835	4
411	20240607	141800	560545630	2850	2850	2850	2850	0
412	20240607	141700	560545630	2850	2850	2850	2850	0
413	20240607	141600	560545630	2850	2850	2850	2850	0
414	20240607	141500	560545630	2850	2850	2850	2850	2
415	20240607	141400	560539930	2840	2840	2840	2840	364
416	20240607	141300	559506170	2830	2835	2835	2830	922
417	20240607	141200	556892400	2830	2830	2830	2830	0
418	20240607	141100	556892400	2830	2830	2830	2830	0
419	20240607	141000	556892400	2830	2830	2830	2830	0
420	20240607	140900	556892400	2830	2835	2835	2830	862
421	20240607	140800	554452935	2840	2840	2840	2840	0
422	20240607	140700	554452935	2840	2840	2840	2840	0
423	20240607	140600	554452935	2840	2840	2840	2840	0
424	20240607	140500	554452935	2840	2840	2840	2840	0
425	20240607	140400	554452935	2840	2840	2840	2840	1
426	20240607	140300	554450095	2835	2835	2835	2835	0
427	20240607	140200	554450095	2835	2835	2835	2835	871
428	20240607	140100	551980810	2835	2835	2835	2835	20
429	20240607	140000	551924110	2835	2835	2835	2835	0
430	20240607	135900	551924110	2835	2835	2835	2835	0
431	20240607	135800	551924110	2835	2840	2840	2835	378
432	20240607	135700	550850800	2840	2840	2840	2840	0
433	20240607	135600	550850800	2840	2840	2840	2840	264
434	20240607	135500	550101040	2840	2840	2840	2840	0
435	20240607	135400	550101040	2840	2840	2840	2840	0
436	20240607	135300	550101040	2840	2840	2840	2840	1
437	20240607	135200	550098200	2840	2840	2840	2840	0
438	20240607	135100	550098200	2840	2840	2840	2840	0
439	20240607	135000	550098200	2840	2850	2850	2840	336
440	20240607	134900	549143775	2840	2840	2840	2840	0
441	20240607	134800	549143775	2840	2840	2840	2840	0
442	20240607	134700	549143775	2840	2845	2845	2840	152
443	20240607	134600	548712085	2840	2840	2840	2840	0
444	20240607	134500	548712085	2840	2840	2840	2840	0
445	20240607	134400	548712085	2840	2840	2840	2840	10
446	20240607	134300	548683685	2850	2850	2850	2850	75
447	20240607	134200	548469935	2840	2840	2840	2840	0
448	20240607	134100	548469935	2840	2840	2840	2840	0
449	20240607	134000	548469935	2840	2840	2840	2840	0
450	20240607	133900	548469935	2840	2850	2850	2840	403
451	20240607	133800	547324820	2855	2855	2855	2855	2
452	20240607	133700	547319110	2865	2865	2865	2865	0
453	20240607	133600	547319110	2865	2865	2865	2865	1
454	20240607	133500	547316245	2835	2835	2835	2835	0
455	20240607	133400	547316245	2835	2835	2835	2835	0
456	20240607	133300	547316245	2835	2835	2835	2835	0
457	20240607	133200	547316245	2835	2835	2835	2835	0
458	20240607	133100	547316245	2835	2835	2835	2835	0
459	20240607	133000	547316245	2835	2840	2840	2835	141
460	20240607	132900	546916505	2840	2845	2845	2840	871
461	20240607	132800	544441500	2850	2850	2850	2850	0
462	20240607	132700	544441500	2850	2850	2850	2850	0
463	20240607	132600	544441500	2850	2850	2850	2850	0
464	20240607	132500	544441500	2850	2850	2850	2850	0
465	20240607	132400	544441500	2850	2865	2865	2830	2283
466	20240607	132300	537939080	2860	2900	2915	2860	2461
467	20240607	132200	530834165	2900	2890	2900	2890	354
468	20240607	132100	529809645	2890	2890	2890	2890	6
469	20240607	132000	529792305	2895	2860	2900	2860	308
470	20240607	131900	528904620	2845	2845	2845	2845	0
471	20240607	131800	528904620	2845	2845	2845	2845	289
472	20240607	131700	528082415	2835	2835	2835	2835	0
473	20240607	131600	528082415	2835	2835	2835	2835	0
474	20240607	131500	528082415	2835	2835	2835	2835	0
475	20240607	131400	528082415	2835	2835	2835	2835	1
476	20240607	131300	528079580	2845	2845	2845	2845	211
477	20240607	131200	527479285	2860	2860	2860	2860	0
478	20240607	131100	527479285	2860	2860	2860	2860	0
479	20240607	131000	527479285	2860	2860	2860	2860	0
480	20240607	130900	527479285	2860	2860	2860	2860	0
481	20240607	130800	527479285	2860	2860	2860	2860	39
482	20240607	130700	527367745	2880	2880	2880	2880	0
483	20240607	130600	527367745	2880	2880	2880	2880	0
484	20240607	130500	527367745	2880	2880	2880	2880	0
485	20240607	130400	527367745	2880	2880	2880	2880	0
486	20240607	130300	527367745	2880	2875	2880	2875	13
487	20240607	130200	527330365	2880	2880	2880	2880	0
488	20240607	130100	527330365	2880	2880	2880	2880	0
489	20240607	130000	527330365	2880	2865	2880	2865	17
490	20240607	125900	527281430	2850	2850	2850	2850	0
491	20240607	125800	527281430	2850	2850	2850	2850	0
492	20240607	125700	527281430	2850	2850	2850	2850	1
493	20240607	125600	527278580	2835	2875	2875	2835	633
494	20240607	125500	525473235	2875	2845	2875	2845	332
495	20240607	125400	524528275	2875	2875	2875	2875	2
496	20240607	125300	524522525	2875	2875	2900	2875	15
497	20240607	125200	524479075	2845	2860	2905	2845	2318
498	20240607	125100	517823710	2830	2830	2830	2830	500
499	20240607	125000	516408710	2830	2830	2830	2830	0
500	20240607	124900	516408710	2830	2830	2830	2830	0
501	20240607	124800	516408710	2830	2830	2830	2830	0
502	20240607	124700	516408710	2830	2830	2830	2830	90
503	20240607	124600	516154010	2830	2835	2835	2830	15
504	20240607	124500	516111510	2830	2830	2830	2830	0
505	20240607	124400	516111510	2830	2830	2830	2830	0
506	20240607	124300	516111510	2830	2830	2830	2830	0
507	20240607	124200	516111510	2830	2830	2830	2830	0
508	20240607	124100	516111510	2830	2845	2845	2830	480
509	20240607	124000	514750345	2845	2860	2870	2845	497
510	20240607	123900	513328100	2850	2850	2850	2850	170
511	20240607	123800	512843600	2850	2850	2850	2850	100
512	20240607	123700	512558600	2850	2850	2850	2850	220
513	20240607	123600	511931600	2850	2845	2850	2845	130
514	20240607	123500	511561300	2845	2845	2845	2845	0
515	20240607	123400	511561300	2845	2845	2845	2845	0
516	20240607	123300	511561300	2845	2845	2845	2845	0
517	20240607	123200	511561300	2845	2845	2845	2845	0
518	20240607	123100	511561300	2845	2845	2845	2845	0
519	20240607	123000	511561300	2845	2845	2845	2845	0
520	20240607	122900	511561300	2845	2845	2845	2845	0
521	20240607	122800	511561300	2845	2845	2845	2845	1000
522	20240607	122700	508716300	2840	2840	2840	2840	0
523	20240607	122600	508716300	2840	2840	2840	2840	100
524	20240607	122500	508432300	2840	2840	2840	2840	209
525	20240607	122400	507838740	2840	2840	2840	2840	504
526	20240607	122300	506407380	2840	2840	2840	2840	0
527	20240607	122200	506407380	2840	2850	2850	2840	407
528	20240607	122100	505250900	2840	2840	2840	2840	0
529	20240607	122000	505250900	2840	2840	2840	2840	0
530	20240607	121900	505250900	2840	2840	2840	2840	3
531	20240607	121800	505242380	2850	2850	2850	2850	157
532	20240607	121700	504794930	2850	2850	2850	2850	2
533	20240607	121600	504789230	2845	2845	2845	2845	0
534	20240607	121500	504789230	2845	2845	2845	2845	177
535	20240607	121400	504285665	2850	2840	2850	2840	431
536	20240607	121300	503059575	2840	2835	2840	2835	55
537	20240607	121200	502903575	2820	2820	2820	2820	246
538	20240607	121100	502209855	2810	2820	2820	2810	538
539	20240607	121000	500694890	2845	2830	2845	2820	1694
540	20240607	120900	495915660	2830	2840	2840	2830	27
541	20240607	120800	495839100	2850	2850	2850	2850	505
542	20240607	120700	494399850	2850	2845	2850	2845	1070
543	20240607	120600	491354085	2840	2840	2840	2840	0
544	20240607	120500	491354085	2840	2840	2840	2840	30
545	20240607	120400	491268885	2840	2835	2840	2830	402
546	20240607	120300	490129065	2815	2830	2830	2810	1618
547	20240607	120200	485569830	2855	2840	2855	2830	374
548	20240607	120100	484508015	2870	2860	2870	2860	3
549	20240607	120000	484499425	2840	2840	2840	2840	2
550	20240607	115900	484493745	2850	2850	2850	2850	20
551	20240607	115800	484436745	2845	2845	2845	2845	10
552	20240607	115700	484408295	2835	2840	2880	2835	1028
553	20240607	115600	481471375	2840	2840	2840	2840	0
554	20240607	115500	481471375	2840	2840	2840	2840	360
555	20240607	115400	480448975	2835	2835	2835	2835	31
556	20240607	115300	480361090	2835	2830	2835	2830	382
557	20240607	115200	479280020	2830	2810	2830	2810	392
558	20240607	115100	478178480	2810	2820	2820	2810	646
559	20240607	115000	476361455	2830	2835	2835	2830	38
560	20240607	114900	476253905	2835	2830	2835	2830	7
561	20240607	114800	476234090	2835	2835	2835	2835	0
562	20240607	114700	476234090	2835	2820	2835	2820	173
563	20240607	114600	475745035	2810	2820	2820	2810	12
564	20240607	114500	475711295	2810	2815	2815	2805	5490
565	20240607	114400	460280590	2825	2815	2825	2810	1793
566	20240607	114300	455240295	2825	2825	2825	2825	0
567	20240607	114200	455240295	2825	2815	2825	2810	725
568	20240607	114100	453200840	2820	2825	2825	2820	520
569	20240607	114000	451734430	2825	2830	2830	2795	9696
570	20240607	113900	424467045	2830	2855	2855	2830	1277
571	20240607	113800	420830865	2875	2875	2875	2855	104
572	20240607	113700	420533865	2870	2880	2885	2870	1838
573	20240607	113600	415241345	2900	2855	2900	2855	781
574	20240607	113500	412998600	2855	2865	2890	2850	4595
575	20240607	113400	399889260	2870	2885	2885	2870	1708
576	20240607	113300	394978650	2895	2885	2945	2885	4506
577	20240607	113200	381899480	2880	2885	2900	2870	3334
578	20240607	113100	372302595	2890	2900	2900	2885	4988
579	20240607	113000	357885015	2890	2965	2990	2885	7353
580	20240607	112900	336429190	2920	2955	3000	2890	21305
581	20240607	112800	273622150	2940	2905	3000	2875	13773
582	20240607	112700	232908770	2890	2970	3050	2875	33481
583	20240607	112600	133435190	2970	2890	2970	2890	2653
584	20240607	112500	125645920	2915	2845	2985	2840	25916
585	20240607	112400	50277830	2860	2785	2860	2785	6094
586	20240607	112300	32993675	2770	2770	2770	2770	0
587	20240607	112200	32993675	2770	2770	2770	2770	0
588	20240607	112100	32993675	2770	2770	2770	2770	0
589	20240607	112000	32993675	2770	2770	2770	2770	0
590	20240607	111900	32993675	2770	2770	2770	2770	0
591	20240607	111800	32993675	2770	2770	2770	2770	0
592	20240607	111700	32993675	2770	2775	2775	2770	1000
593	20240607	111600	30223005	2795	2795	2795	2795	0
594	20240607	111500	30223005	2795	2795	2795	2795	0
595	20240607	111400	30223005	2795	2795	2795	2795	0
596	20240607	111300	30223005	2795	2795	2795	2795	0
597	20240607	111200	30223005	2795	2795	2795	2795	0
598	20240607	111100	30223005	2795	2795	2795	2795	0
599	20240607	111000	30223005	2795	2795	2795	2795	0
600	20240607	110900	30223005	2795	2795	2795	2795	0
601	20240607	110800	30223005	2795	2795	2795	2795	0
602	20240607	110700	30223005	2795	2795	2795	2795	36
603	20240607	110600	30122385	2795	2795	2795	2795	0
604	20240607	110500	30122385	2795	2795	2795	2795	0
605	20240607	110400	30122385	2795	2795	2795	2795	0
606	20240607	110300	30122385	2795	2795	2795	2795	0
607	20240607	110200	30122385	2795	2795	2795	2795	9
608	20240607	110100	30097230	2770	2770	2770	2770	0
609	20240607	110000	30097230	2770	2770	2770	2770	0
610	20240607	105900	30097230	2770	2770	2770	2770	0
611	20240607	105800	30097230	2770	2770	2770	2770	0
612	20240607	105700	30097230	2770	2770	2770	2770	0
613	20240607	105600	30097230	2770	2770	2770	2770	0
614	20240607	105500	30097230	2770	2770	2770	2770	2
615	20240607	105400	30091690	2770	2770	2770	2770	0
616	20240607	105300	30091690	2770	2770	2770	2770	0
617	20240607	105200	30091690	2770	2770	2770	2770	0
618	20240607	105100	30091690	2770	2770	2770	2770	0
619	20240607	105000	30091690	2770	2770	2770	2770	0
620	20240607	104900	30091690	2770	2770	2770	2770	0
621	20240607	104800	30091690	2770	2770	2770	2770	44
622	20240607	104700	29969810	2770	2775	2775	2770	569
623	20240607	104600	28391270	2795	2795	2795	2795	0
624	20240607	104500	28391270	2795	2795	2795	2795	0
625	20240607	104400	28391270	2795	2795	2795	2795	0
626	20240607	104300	28391270	2795	2795	2795	2795	1
627	20240607	104200	28388475	2775	2775	2775	2775	0
628	20240607	104100	28388475	2775	2775	2775	2775	0
629	20240607	104000	28388475	2775	2775	2775	2775	0
630	20240607	103900	28388475	2775	2775	2775	2775	0
631	20240607	103800	28388475	2775	2775	2775	2775	0
632	20240607	103700	28388475	2775	2775	2775	2775	0
633	20240607	103600	28388475	2775	2775	2775	2775	0
634	20240607	103500	28388475	2775	2775	2775	2775	0
635	20240607	103400	28388475	2775	2775	2775	2775	0
636	20240607	103300	28388475	2775	2775	2775	2775	0
637	20240607	103200	28388475	2775	2775	2775	2775	0
638	20240607	103100	28388475	2775	2775	2775	2775	14
639	20240607	103000	28349625	2775	2775	2775	2775	0
640	20240607	102900	28349625	2775	2775	2775	2775	1186
641	20240607	102800	25058475	2790	2780	2790	2780	19
642	20240607	102700	25005475	2780	2780	2780	2780	0
643	20240607	102600	25005475	2780	2780	2780	2780	0
644	20240607	102500	25005475	2780	2780	2780	2780	0
645	20240607	102400	25005475	2780	2780	2780	2780	1
646	20240607	102300	25002695	2780	2780	2780	2780	498
647	20240607	102200	23618255	2780	2780	2780	2780	0
648	20240607	102100	23618255	2780	2780	2780	2780	0
649	20240607	102000	23618255	2780	2780	2780	2780	0
650	20240607	101900	23618255	2780	2780	2780	2780	10
651	20240607	101800	23590455	2785	2785	2785	2785	0
652	20240607	101700	23590455	2785	2785	2785	2785	0
653	20240607	101600	23590455	2785	2785	2785	2785	0
654	20240607	101500	23590455	2785	2785	2785	2785	0
655	20240607	101400	23590455	2785	2785	2785	2785	0
656	20240607	101300	23590455	2785	2785	2785	2785	18
657	20240607	101200	23540325	2805	2805	2805	2805	0
658	20240607	101100	23540325	2805	2805	2805	2805	0
659	20240607	101000	23540325	2805	2805	2805	2805	0
660	20240607	100900	23540325	2805	2805	2805	2805	0
661	20240607	100800	23540325	2805	2805	2805	2805	0
662	20240607	100700	23540325	2805	2805	2805	2805	557
663	20240607	100600	21977940	2805	2805	2805	2805	0
664	20240607	100500	21977940	2805	2805	2805	2805	212
665	20240607	100400	21383280	2810	2810	2810	2810	0
666	20240607	100300	21383280	2810	2810	2810	2810	10
667	20240607	100200	21355180	2810	2805	2810	2805	233
668	20240607	100100	20701605	2805	2805	2805	2805	1
669	20240607	100000	20698800	2805	2805	2805	2805	100
670	20240607	095900	20418300	2805	2805	2805	2805	2
671	20240607	095800	20412690	2810	2810	2810	2810	0
672	20240607	095700	20412690	2810	2810	2810	2810	0
673	20240607	095600	20412690	2810	2810	2810	2810	0
674	20240607	095500	20412690	2810	2810	2810	2810	0
675	20240607	095400	20412690	2810	2810	2810	2810	0
676	20240607	095300	20412690	2810	2810	2810	2810	0
677	20240607	095200	20412690	2810	2780	2810	2780	720
678	20240607	095100	18410670	2835	2835	2835	2835	0
679	20240607	095000	18410670	2835	2835	2835	2835	0
680	20240607	094900	18410670	2835	2835	2835	2835	0
681	20240607	094800	18410670	2835	2800	2835	2775	414
682	20240607	094700	17256165	2840	2840	2840	2840	0
683	20240607	094600	17256165	2840	2840	2840	2840	0
684	20240607	094500	17256165	2840	2840	2840	2840	0
685	20240607	094400	17256165	2840	2840	2840	2840	0
686	20240607	094300	17256165	2840	2840	2840	2840	0
687	20240607	094200	17256165	2840	2840	2840	2840	0
688	20240607	094100	17256165	2840	2845	2845	2840	4
689	20240607	094000	17244795	2845	2845	2845	2845	0
690	20240607	093900	17244795	2845	2845	2845	2845	0
691	20240607	093800	17244795	2845	2845	2845	2845	0
692	20240607	093700	17244795	2845	2845	2845	2845	1
693	20240607	093600	17241950	2845	2830	2845	2830	2000
694	20240607	093500	11562790	2830	2830	2830	2830	87
695	20240607	093400	11316580	2830	2830	2830	2830	619
696	20240607	093300	9564810	2830	2830	2830	2830	0
697	20240607	093200	9564810	2830	2820	2830	2820	3000
698	20240607	093100	1081885	2820	2820	2820	2820	0
699	20240607	093000	1081885	2820	2800	2820	2800	60
700	20240607	092900	913305	2800	2790	2800	2790	50
701	20240607	092800	773575	2785	2785	2785	2785	0
702	20240607	092700	773575	2785	2785	2785	2785	0
703	20240607	092600	773575	2785	2785	2785	2785	0
704	20240607	092500	773575	2785	2785	2785	2785	0
705	20240607	092400	773575	2785	2785	2785	2785	0
706	20240607	092300	773575	2785	2785	2785	2785	18
707	20240607	092200	723445	2820	2820	2820	2820	0
708	20240607	092100	723445	2820	2820	2820	2820	0
709	20240607	092000	723445	2820	2820	2820	2820	0
710	20240607	091900	723445	2820	2820	2820	2820	0
711	20240607	091800	723445	2820	2820	2820	2820	0
712	20240607	091700	723445	2820	2820	2820	2820	0
713	20240607	091600	723445	2820	2820	2820	2820	18
714	20240607	091500	672685	2825	2825	2825	2825	0
715	20240607	091400	672685	2825	2825	2825	2825	1
716	20240607	091300	669860	2820	2820	2820	2820	0
717	20240607	091200	669860	2820	2820	2820	2820	101
718	20240607	091100	385040	2820	2820	2820	2820	41
719	20240607	091000	269420	2820	2820	2820	2820	0
720	20240607	090900	269420	2820	2820	2820	2820	1
721	20240607	090800	266600	2820	2820	2820	2820	0
722	20240607	090700	266600	2820	2820	2820	2820	0
723	20240607	090600	266600	2820	2820	2820	2820	5
724	20240607	090500	252500	2765	2765	2765	2765	0
725	20240607	090400	252500	2765	2765	2765	2765	30
726	20240607	090300	169550	2825	2825	2825	2825	50
727	20240607	090200	28300	2830	2830	2830	2830	0
728	20240607	090100	28300	2830	2830	2830	2830	8
729	20240607	090000	5660	2830	2830	2830	2830	2