KissMeData/294140/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	210100	377373540	3000	3000	3000	3000	705
3	20240613	210000	377373540	3000	3000	3000	3000	0
4	20240613	205900	377373540	3000	3000	3000	3000	0
5	20240613	205800	377373540	3000	3000	3000	3000	0
6	20240613	205700	377373540	3000	3000	3000	3000	0
7	20240613	205600	377373540	3000	3000	3000	3000	0
8	20240613	205500	377373540	3000	3000	3000	3000	0
9	20240613	205400	377373540	3000	3000	3000	3000	0
10	20240613	205300	377373540	3000	3000	3000	3000	0
11	20240613	205200	377373540	3000	3000	3000	3000	0
12	20240613	205100	377373540	3000	3000	3000	3000	0
13	20240613	205000	377373540	3000	3000	3000	3000	0
14	20240613	204900	377373540	3000	3000	3000	3000	0
15	20240613	204800	377373540	3000	3000	3000	3000	0
16	20240613	204700	377373540	3000	3000	3000	3000	0
17	20240613	204600	377373540	3000	3000	3000	3000	0
18	20240613	204500	377373540	3000	3000	3000	3000	0
19	20240613	204400	377373540	3000	3000	3000	3000	0
20	20240613	204300	377373540	3000	3000	3000	3000	0
21	20240613	204200	377373540	3000	3000	3000	3000	0
22	20240613	204100	377373540	3000	3000	3000	3000	0
23	20240613	204000	377373540	3000	3000	3000	3000	0
24	20240613	203900	377373540	3000	3000	3000	3000	0
25	20240613	203800	377373540	3000	3000	3000	3000	0
26	20240613	203700	377373540	3000	3000	3000	3000	0
27	20240613	203600	377373540	3000	3000	3000	3000	0
28	20240613	203500	377373540	3000	3000	3000	3000	0
29	20240613	203400	377373540	3000	3000	3000	3000	0
30	20240613	203300	377373540	3000	3000	3000	3000	0
31	20240613	203200	377373540	3000	3000	3000	3000	0
32	20240613	203100	377373540	3000	3000	3000	3000	705
33	20240613	203000	377373540	3000	3000	3000	3000	0
34	20240613	202900	377373540	3000	3000	3000	3000	0
35	20240613	202800	377373540	3000	3000	3000	3000	0
36	20240613	202700	377373540	3000	3000	3000	3000	0
37	20240613	202600	377373540	3000	3000	3000	3000	0
38	20240613	202500	377373540	3000	3000	3000	3000	0
39	20240613	202400	377373540	3000	3000	3000	3000	0
40	20240613	202300	377373540	3000	3000	3000	3000	0
41	20240613	202200	377373540	3000	3000	3000	3000	0
42	20240613	202100	377373540	3000	3000	3000	3000	0
43	20240613	202000	377373540	3000	3000	3000	3000	0
44	20240613	201900	377373540	3000	3000	3000	3000	0
45	20240613	201800	377373540	3000	3000	3000	3000	0
46	20240613	201700	377373540	3000	3000	3000	3000	0
47	20240613	201600	377373540	3000	3000	3000	3000	0
48	20240613	201500	377373540	3000	3000	3000	3000	0
49	20240613	201400	377373540	3000	3000	3000	3000	0
50	20240613	201300	377373540	3000	3000	3000	3000	0
51	20240613	201200	377373540	3000	3000	3000	3000	0
52	20240613	201100	377373540	3000	3000	3000	3000	0
53	20240613	201000	377373540	3000	3000	3000	3000	0
54	20240613	200900	377373540	3000	3000	3000	3000	0
55	20240613	200800	377373540	3000	3000	3000	3000	0
56	20240613	200700	377373540	3000	3000	3000	3000	0
57	20240613	200600	377373540	3000	3000	3000	3000	0
58	20240613	200500	377373540	3000	3000	3000	3000	0
59	20240613	200400	377373540	3000	3000	3000	3000	0
60	20240613	200300	377373540	3000	3000	3000	3000	0
61	20240613	200200	377373540	3000	3000	3000	3000	0
62	20240613	200100	377373540	3000	3000	3000	3000	705
63	20240613	200000	377373540	3000	3000	3000	3000	0
64	20240613	195900	377373540	3000	3000	3000	3000	0
65	20240613	195800	377373540	3000	3000	3000	3000	0
66	20240613	195700	377373540	3000	3000	3000	3000	0
67	20240613	195600	377373540	3000	3000	3000	3000	0
68	20240613	195500	377373540	3000	3000	3000	3000	0
69	20240613	195400	377373540	3000	3000	3000	3000	0
70	20240613	195300	377373540	3000	3000	3000	3000	0
71	20240613	195200	377373540	3000	3000	3000	3000	0
72	20240613	195100	377373540	3000	3000	3000	3000	0
73	20240613	195000	377373540	3000	3000	3000	3000	0
74	20240613	194900	377373540	3000	3000	3000	3000	0
75	20240613	194800	377373540	3000	3000	3000	3000	0
76	20240613	194700	377373540	3000	3000	3000	3000	0
77	20240613	194600	377373540	3000	3000	3000	3000	0
78	20240613	194500	377373540	3000	3000	3000	3000	0
79	20240613	194400	377373540	3000	3000	3000	3000	0
80	20240613	194300	377373540	3000	3000	3000	3000	0
81	20240613	194200	377373540	3000	3000	3000	3000	0
82	20240613	194100	377373540	3000	3000	3000	3000	0
83	20240613	194000	377373540	3000	3000	3000	3000	0
84	20240613	193900	377373540	3000	3000	3000	3000	0
85	20240613	193800	377373540	3000	3000	3000	3000	0
86	20240613	193700	377373540	3000	3000	3000	3000	0
87	20240613	193600	377373540	3000	3000	3000	3000	0
88	20240613	193500	377373540	3000	3000	3000	3000	0
89	20240613	193400	377373540	3000	3000	3000	3000	0
90	20240613	193300	377373540	3000	3000	3000	3000	0
91	20240613	193200	377373540	3000	3000	3000	3000	0
92	20240613	193100	377373540	3000	3000	3000	3000	705
93	20240613	193000	377373540	3000	3000	3000	3000	0
94	20240613	192900	377373540	3000	3000	3000	3000	0
95	20240613	192800	377373540	3000	3000	3000	3000	0
96	20240613	192700	377373540	3000	3000	3000	3000	0
97	20240613	192600	377373540	3000	3000	3000	3000	0
98	20240613	192500	377373540	3000	3000	3000	3000	0
99	20240613	192400	377373540	3000	3000	3000	3000	0
100	20240613	192300	377373540	3000	3000	3000	3000	0
101	20240613	192200	377373540	3000	3000	3000	3000	0
102	20240613	192100	377373540	3000	3000	3000	3000	0
103	20240613	192000	377373540	3000	3000	3000	3000	0
104	20240613	191900	377373540	3000	3000	3000	3000	0
105	20240613	191800	377373540	3000	3000	3000	3000	0
106	20240613	191700	377373540	3000	3000	3000	3000	0
107	20240613	191600	377373540	3000	3000	3000	3000	0
108	20240613	191500	377373540	3000	3000	3000	3000	0
109	20240613	191400	377373540	3000	3000	3000	3000	0
110	20240613	191300	377373540	3000	3000	3000	3000	0
111	20240613	191200	377373540	3000	3000	3000	3000	0
112	20240613	191100	377373540	3000	3000	3000	3000	0
113	20240613	191000	377373540	3000	3000	3000	3000	0
114	20240613	190900	377373540	3000	3000	3000	3000	0
115	20240613	190800	377373540	3000	3000	3000	3000	0
116	20240613	190700	377373540	3000	3000	3000	3000	0
117	20240613	190600	377373540	3000	3000	3000	3000	0
118	20240613	190500	377373540	3000	3000	3000	3000	0
119	20240613	190400	377373540	3000	3000	3000	3000	0
120	20240613	190300	377373540	3000	3000	3000	3000	0
121	20240613	190200	377373540	3000	3000	3000	3000	0
122	20240613	190100	377373540	3000	3000	3000	3000	705
123	20240613	190000	377373540	3000	3000	3000	3000	0
124	20240613	185900	377373540	3000	3000	3000	3000	0
125	20240613	185800	377373540	3000	3000	3000	3000	0
126	20240613	185700	377373540	3000	3000	3000	3000	0
127	20240613	185600	377373540	3000	3000	3000	3000	0
128	20240613	185500	377373540	3000	3000	3000	3000	0
129	20240613	185400	377373540	3000	3000	3000	3000	0
130	20240613	185300	377373540	3000	3000	3000	3000	0
131	20240613	185200	377373540	3000	3000	3000	3000	0
132	20240613	185100	377373540	3000	3000	3000	3000	0
133	20240613	185000	377373540	3000	3000	3000	3000	0
134	20240613	184900	377373540	3000	3000	3000	3000	0
135	20240613	184800	377373540	3000	3000	3000	3000	0
136	20240613	184700	377373540	3000	3000	3000	3000	0
137	20240613	184600	377373540	3000	3000	3000	3000	0
138	20240613	184500	377373540	3000	3000	3000	3000	0
139	20240613	184400	377373540	3000	3000	3000	3000	0
140	20240613	184300	377373540	3000	3000	3000	3000	0
141	20240613	184200	377373540	3000	3000	3000	3000	0
142	20240613	184100	377373540	3000	3000	3000	3000	0
143	20240613	184000	377373540	3000	3000	3000	3000	0
144	20240613	183900	377373540	3000	3000	3000	3000	0
145	20240613	183800	377373540	3000	3000	3000	3000	0
146	20240613	183700	377373540	3000	3000	3000	3000	0
147	20240613	183600	377373540	3000	3000	3000	3000	0
148	20240613	183500	377373540	3000	3000	3000	3000	0
149	20240613	183400	377373540	3000	3000	3000	3000	0
150	20240613	183300	377373540	3000	3000	3000	3000	0
151	20240613	183200	377373540	3000	3000	3000	3000	0
152	20240613	183100	377373540	3000	3000	3000	3000	705
153	20240613	183000	377373540	3000	3000	3000	3000	0
154	20240613	182900	377373540	3000	3000	3000	3000	0
155	20240613	182800	377373540	3000	3000	3000	3000	0
156	20240613	182700	377373540	3000	3000	3000	3000	0
157	20240613	182600	377373540	3000	3000	3000	3000	0
158	20240613	182500	377373540	3000	3000	3000	3000	0
159	20240613	182400	377373540	3000	3000	3000	3000	0
160	20240613	182300	377373540	3000	3000	3000	3000	0
161	20240613	182200	377373540	3000	3000	3000	3000	0
162	20240613	182100	377373540	3000	3000	3000	3000	0
163	20240613	182000	377373540	3000	3000	3000	3000	0
164	20240613	181900	377373540	3000	3000	3000	3000	0
165	20240613	181800	377373540	3000	3000	3000	3000	0
166	20240613	181700	377373540	3000	3000	3000	3000	0
167	20240613	181600	377373540	3000	3000	3000	3000	0
168	20240613	181500	377373540	3000	3000	3000	3000	0
169	20240613	181400	377373540	3000	3000	3000	3000	0
170	20240613	181300	377373540	3000	3000	3000	3000	0
171	20240613	181200	377373540	3000	3000	3000	3000	0
172	20240613	181100	377373540	3000	3000	3000	3000	0
173	20240613	181000	377373540	3000	3000	3000	3000	0
174	20240613	180900	377373540	3000	3000	3000	3000	0
175	20240613	180800	377373540	3000	3000	3000	3000	0
176	20240613	180700	377373540	3000	3000	3000	3000	0
177	20240613	180600	377373540	3000	3000	3000	3000	0
178	20240613	180500	377373540	3000	3000	3000	3000	0
179	20240613	180400	377373540	3000	3000	3000	3000	0
180	20240613	180300	377373540	3000	3000	3000	3000	0
181	20240613	180200	377373540	3000	3000	3000	3000	0
182	20240613	180100	377373540	3000	3000	3000	3000	705
183	20240613	180000	377373540	3000	3000	3000	3000	0
184	20240613	175900	377373540	3000	3000	3000	3000	0
185	20240613	175800	377373540	3000	3000	3000	3000	0
186	20240613	175700	377373540	3000	3000	3000	3000	0
187	20240613	175600	377373540	3000	3000	3000	3000	0
188	20240613	175500	377373540	3000	3000	3000	3000	0
189	20240613	175400	377373540	3000	3000	3000	3000	0
190	20240613	175300	377373540	3000	3000	3000	3000	0
191	20240613	175200	377373540	3000	3000	3000	3000	0
192	20240613	175100	377373540	3000	3000	3000	3000	0
193	20240613	175000	377373540	3000	3000	3000	3000	0
194	20240613	174900	377373540	3000	3000	3000	3000	0
195	20240613	174800	377373540	3000	3000	3000	3000	0
196	20240613	174700	377373540	3000	3000	3000	3000	0
197	20240613	174600	377373540	3000	3000	3000	3000	0
198	20240613	174500	377373540	3000	3000	3000	3000	0
199	20240613	174400	377373540	3000	3000	3000	3000	0
200	20240613	174300	377373540	3000	3000	3000	3000	0
201	20240613	174200	377373540	3000	3000	3000	3000	0
202	20240613	174100	377373540	3000	3000	3000	3000	0
203	20240613	174000	377373540	3000	3000	3000	3000	0
204	20240613	173900	377373540	3000	3000	3000	3000	0
205	20240613	173800	377373540	3000	3000	3000	3000	0
206	20240613	173700	377373540	3000	3000	3000	3000	0
207	20240613	173600	377373540	3000	3000	3000	3000	0
208	20240613	173500	377373540	3000	3000	3000	3000	0
209	20240613	173400	377373540	3000	3000	3000	3000	0
210	20240613	173300	377373540	3000	3000	3000	3000	0
211	20240613	173200	377373540	3000	3000	3000	3000	0
212	20240613	173100	377373540	3000	3000	3000	3000	705
213	20240613	173000	377373540	3000	3000	3000	3000	0
214	20240613	172900	377373540	3000	3000	3000	3000	0
215	20240613	172800	377373540	3000	3000	3000	3000	0
216	20240613	172700	377373540	3000	3000	3000	3000	0
217	20240613	172600	377373540	3000	3000	3000	3000	0
218	20240613	172500	377373540	3000	3000	3000	3000	0
219	20240613	172400	377373540	3000	3000	3000	3000	0
220	20240613	172300	377373540	3000	3000	3000	3000	0
221	20240613	172200	377373540	3000	3000	3000	3000	0
222	20240613	172100	377373540	3000	3000	3000	3000	0
223	20240613	172000	377373540	3000	3000	3000	3000	0
224	20240613	171900	377373540	3000	3000	3000	3000	0
225	20240613	171800	377373540	3000	3000	3000	3000	0
226	20240613	171700	377373540	3000	3000	3000	3000	0
227	20240613	171600	377373540	3000	3000	3000	3000	0
228	20240613	171500	377373540	3000	3000	3000	3000	0
229	20240613	171400	377373540	3000	3000	3000	3000	0
230	20240613	171300	377373540	3000	3000	3000	3000	0
231	20240613	171200	377373540	3000	3000	3000	3000	0
232	20240613	171100	377373540	3000	3000	3000	3000	0
233	20240613	171000	377373540	3000	3000	3000	3000	0
234	20240613	170900	377373540	3000	3000	3000	3000	0
235	20240613	170800	377373540	3000	3000	3000	3000	0
236	20240613	170700	377373540	3000	3000	3000	3000	0
237	20240613	170600	377373540	3000	3000	3000	3000	0
238	20240613	170500	377373540	3000	3000	3000	3000	0
239	20240613	170400	377373540	3000	3000	3000	3000	0
240	20240613	170300	377373540	3000	3000	3000	3000	0
241	20240613	170200	377373540	3000	3000	3000	3000	0
242	20240613	170100	377373540	3000	3000	3000	3000	705
243	20240613	170000	377373540	3000	3000	3000	3000	0
244	20240613	165900	377373540	3000	3000	3000	3000	0
245	20240613	165800	377373540	3000	3000	3000	3000	0
246	20240613	165700	377373540	3000	3000	3000	3000	0
247	20240613	165600	377373540	3000	3000	3000	3000	0
248	20240613	165500	377373540	3000	3000	3000	3000	0
249	20240613	165400	377373540	3000	3000	3000	3000	0
250	20240613	165300	377373540	3000	3000	3000	3000	0
251	20240613	165200	377373540	3000	3000	3000	3000	0
252	20240613	165100	377373540	3000	3000	3000	3000	0
253	20240613	165000	377373540	3000	3000	3000	3000	0
254	20240613	164900	377373540	3000	3000	3000	3000	0
255	20240613	164800	377373540	3000	3000	3000	3000	0
256	20240613	164700	377373540	3000	3000	3000	3000	0
257	20240613	164600	377373540	3000	3000	3000	3000	0
258	20240613	164500	377373540	3000	3000	3000	3000	0
259	20240613	164400	377373540	3000	3000	3000	3000	0
260	20240613	164300	377373540	3000	3000	3000	3000	0
261	20240613	164200	377373540	3000	3000	3000	3000	0
262	20240613	164100	377373540	3000	3000	3000	3000	0
263	20240613	164000	377373540	3000	3000	3000	3000	0
264	20240613	163900	377373540	3000	3000	3000	3000	0
265	20240613	163800	377373540	3000	3000	3000	3000	0
266	20240613	163700	377373540	3000	3000	3000	3000	0
267	20240613	163600	377373540	3000	3000	3000	3000	0
268	20240613	163500	377373540	3000	3000	3000	3000	0
269	20240613	163400	377373540	3000	3000	3000	3000	0
270	20240613	163300	377373540	3000	3000	3000	3000	0
271	20240613	163200	377373540	3000	3000	3000	3000	0
272	20240613	163100	377373540	3000	3000	3000	3000	705
273	20240613	163000	377373540	3000	3000	3000	3000	0
274	20240613	162900	377373540	3000	3000	3000	3000	0
275	20240613	162800	377373540	3000	3000	3000	3000	0
276	20240613	162700	377373540	3000	3000	3000	3000	0
277	20240613	162600	377373540	3000	3000	3000	3000	0
278	20240613	162500	377373540	3000	3000	3000	3000	0
279	20240613	162400	377373540	3000	3000	3000	3000	0
280	20240613	162300	377373540	3000	3000	3000	3000	0
281	20240613	162200	377373540	3000	3000	3000	3000	0
282	20240613	162100	377373540	3000	3000	3000	3000	0
283	20240613	162000	377373540	3000	3000	3000	3000	0
284	20240613	161900	377373540	3000	3000	3000	3000	0
285	20240613	161800	377373540	3000	3000	3000	3000	0
286	20240613	161700	377373540	3000	3000	3000	3000	0
287	20240613	161600	377373540	3000	3000	3000	3000	0
288	20240613	161500	377373540	3000	3000	3000	3000	0
289	20240613	161400	377373540	3000	3000	3000	3000	0
290	20240613	161300	377373540	3000	3000	3000	3000	0
291	20240613	161200	377373540	3000	3000	3000	3000	0
292	20240613	161100	377373540	3000	3000	3000	3000	0
293	20240613	161000	377373540	3000	3000	3000	3000	0
294	20240613	160900	377373540	3000	3000	3000	3000	0
295	20240613	160800	377373540	3000	3000	3000	3000	0
296	20240613	160700	377373540	3000	3000	3000	3000	0
297	20240613	160600	377373540	3000	3000	3000	3000	0
298	20240613	160500	377373540	3000	3000	3000	3000	0
299	20240613	160400	377373540	3000	3000	3000	3000	0
300	20240613	160300	377373540	3000	3000	3000	3000	0
301	20240613	160200	377373540	3000	3000	3000	3000	0
302	20240613	160100	377373540	3000	3000	3000	3000	705
303	20240613	160000	377373540	3000	3000	3000	3000	0
304	20240613	155900	377373540	3000	3000	3000	3000	0
305	20240613	155800	377373540	3000	3000	3000	3000	0
306	20240613	155700	377373540	3000	3000	3000	3000	0
307	20240613	155600	377373540	3000	3000	3000	3000	0
308	20240613	155500	377373540	3000	3000	3000	3000	0
309	20240613	155400	377373540	3000	3000	3000	3000	0
310	20240613	155300	377373540	3000	3000	3000	3000	0
311	20240613	155200	377373540	3000	3000	3000	3000	0
312	20240613	155100	377373540	3000	3000	3000	3000	0
313	20240613	155000	377373540	3000	3000	3000	3000	0
314	20240613	154900	377373540	3000	3000	3000	3000	0
315	20240613	154800	377373540	3000	3000	3000	3000	0
316	20240613	154700	377373540	3000	3000	3000	3000	0
317	20240613	154600	377373540	3000	3000	3000	3000	0
318	20240613	154500	377373540	3000	3000	3000	3000	0
319	20240613	154400	377373540	3000	3000	3000	3000	0
320	20240613	154300	377373540	3000	3000	3000	3000	0
321	20240613	154200	377373540	3000	3000	3000	3000	0
322	20240613	154100	377373540	3000	3000	3000	3000	0
323	20240613	154000	377373540	3000	3000	3000	3000	0
324	20240613	153900	377373540	3000	3000	3000	3000	0
325	20240613	153800	377373540	3000	3000	3000	3000	0
326	20240613	153700	377373540	3000	3000	3000	3000	0
327	20240613	153600	377373540	3000	3000	3000	3000	0
328	20240613	153500	377373540	3000	3000	3000	3000	0
329	20240613	153400	377373540	3000	3000	3000	3000	0
330	20240613	153300	377373540	3000	3000	3000	3000	0
331	20240613	153200	377373540	3000	3000	3000	3000	0
332	20240613	153100	377373540	3000	3000	3000	3000	705
333	20240613	153000	377373540	3000	3000	3000	3000	705
334	20240613	152900	375258540	2995	2995	2995	2995	0
335	20240613	152800	375258540	2995	2995	2995	2995	0
336	20240613	152700	375258540	2995	2995	2995	2995	0
337	20240613	152600	375258540	2995	2995	2995	2995	0
338	20240613	152500	375258540	2995	2995	2995	2995	0
339	20240613	152400	375258540	2995	2995	2995	2995	0
340	20240613	152300	375258540	2995	2995	2995	2995	0
341	20240613	152200	375258540	2995	2995	2995	2995	0
342	20240613	152100	375258540	2995	2995	2995	2995	0
343	20240613	152000	375258540	2995	2995	2995	2995	0
344	20240613	151900	375258540	2995	2995	2995	2995	34
345	20240613	151800	375156710	2995	2995	2995	2995	20
346	20240613	151700	375096810	3000	2995	3000	2995	405
347	20240613	151600	373883830	3000	3000	3000	3000	0
348	20240613	151500	373883830	3000	2995	3000	2995	231
349	20240613	151400	373191910	3000	3000	3000	3000	0
350	20240613	151300	373191910	3000	3000	3000	3000	1
351	20240613	151200	373188910	3000	3000	3000	3000	0
352	20240613	151100	373188910	3000	3000	3000	3000	42
353	20240613	151000	373062910	3000	3000	3000	3000	201
354	20240613	150900	372459910	3000	3000	3000	3000	35
355	20240613	150800	372354910	3010	3010	3010	3010	0
356	20240613	150700	372354910	3010	3010	3010	3010	24
357	20240613	150600	372282670	2990	2990	2990	2990	0
358	20240613	150500	372282670	2990	2990	2990	2990	0
359	20240613	150400	372282670	2990	2990	2990	2990	99
360	20240613	150300	371986660	3010	3000	3010	2990	392
361	20240613	150200	370813270	3000	3000	3000	3000	2
362	20240613	150100	370807270	3000	3000	3000	3000	285
363	20240613	150000	369952270	3000	3000	3000	3000	509
364	20240613	145900	368425270	2995	3000	3000	2995	264
365	20240613	145800	367633590	3000	3000	3000	3000	300
366	20240613	145700	366733590	3000	3000	3000	3000	31
367	20240613	145600	366640590	2995	2995	2995	2995	0
368	20240613	145500	366640590	2995	2995	2995	2995	0
369	20240613	145400	366640590	2995	2995	2995	2995	0
370	20240613	145300	366640590	2995	2995	2995	2995	0
371	20240613	145200	366640590	2995	2995	2995	2995	0
372	20240613	145100	366640590	2995	2995	2995	2995	485
373	20240613	145000	365188015	3000	3000	3000	3000	61
374	20240613	144900	365005015	3025	3025	3025	3025	401
375	20240613	144800	363791990	2995	2995	2995	2995	1
376	20240613	144700	363788995	3025	2985	3025	2985	2019
377	20240613	144600	357689960	2985	2985	2990	2985	719
378	20240613	144500	355543720	2990	2990	2990	2990	44
379	20240613	144400	355412160	2990	2990	2990	2990	56
380	20240613	144300	355244720	2990	2990	2990	2990	0
381	20240613	144200	355244720	2990	2990	2990	2990	0
382	20240613	144100	355244720	2990	2990	2990	2990	798
383	20240613	144000	352858700	2990	2985	2990	2985	89
384	20240613	143900	352593020	2990	2990	2990	2990	110
385	20240613	143800	352264120	2990	2990	2990	2990	0
386	20240613	143700	352264120	2990	2985	2990	2985	15
387	20240613	143600	352219340	2985	2985	2985	2985	0
388	20240613	143500	352219340	2985	2985	2985	2985	0
389	20240613	143400	352219340	2985	2985	2985	2985	52
390	20240613	143300	352064120	2985	2985	2985	2985	0
391	20240613	143200	352064120	2985	2985	2985	2985	0
392	20240613	143100	352064120	2985	2985	2985	2985	127
393	20240613	143000	351685025	2985	2985	2985	2985	1
394	20240613	142900	351682040	2985	2985	2985	2985	110
395	20240613	142800	351353690	2980	2980	2980	2980	3
396	20240613	142700	351344750	2970	2970	2970	2970	0
397	20240613	142600	351344750	2970	2970	2970	2970	0
398	20240613	142500	351344750	2970	2970	2970	2970	0
399	20240613	142400	351344750	2970	2970	2970	2970	0
400	20240613	142300	351344750	2970	2975	2975	2970	703
401	20240613	142200	349255175	2975	2975	2975	2975	0
402	20240613	142100	349255175	2975	2975	2975	2975	0
403	20240613	142000	349255175	2975	2975	2975	2975	0
404	20240613	141900	349255175	2975	2985	2985	2975	1856
405	20240613	141800	343725760	2985	2990	2990	2985	1799
406	20240613	141700	338355105	2995	2995	2995	2995	0
407	20240613	141600	338355105	2995	2995	2995	2995	0
408	20240613	141500	338355105	2995	2995	2995	2995	2
409	20240613	141400	338349115	2990	2990	2990	2990	0
410	20240613	141300	338349115	2990	2990	2990	2990	1
411	20240613	141200	338346125	2990	2990	2990	2990	812
412	20240613	141100	335918245	2990	2990	2990	2990	0
413	20240613	141000	335918245	2990	2990	2990	2990	0
414	20240613	140900	335918245	2990	2990	2990	2990	0
415	20240613	140800	335918245	2990	2995	2995	2990	260
416	20240613	140700	335140045	2995	3000	3000	2995	32
417	20240613	140600	335044055	3000	3000	3000	3000	0
418	20240613	140500	335044055	3000	3000	3000	3000	0
419	20240613	140400	335044055	3000	3000	3000	3000	0
420	20240613	140300	335044055	3000	3000	3000	3000	0
421	20240613	140200	335044055	3000	3000	3000	3000	105
422	20240613	140100	334729055	3000	3000	3000	3000	0
423	20240613	140000	334729055	3000	3000	3000	3000	0
424	20240613	135900	334729055	3000	2995	3000	2995	1278
425	20240613	135800	330895060	2995	2995	2995	2995	0
426	20240613	135700	330895060	2995	3000	3000	2990	29
427	20240613	135600	330808240	3000	3000	3000	3000	76
428	20240613	135500	330580240	3000	3000	3000	3000	0
429	20240613	135400	330580240	3000	3000	3000	3000	0
430	20240613	135300	330580240	3000	3000	3000	3000	0
431	20240613	135200	330580240	3000	3000	3000	3000	0
432	20240613	135100	330580240	3000	3000	3000	3000	0
433	20240613	135000	330580240	3000	3000	3000	3000	0
434	20240613	134900	330580240	3000	3000	3000	3000	0
435	20240613	134800	330580240	3000	3000	3000	3000	0
436	20240613	134700	330580240	3000	3000	3000	3000	26
437	20240613	134600	330502240	2995	2995	2995	2995	5
438	20240613	134500	330487265	2995	2995	2995	2995	0
439	20240613	134400	330487265	2995	2995	2995	2995	0
440	20240613	134300	330487265	2995	2995	2995	2995	0
441	20240613	134200	330487265	2995	2995	2995	2995	0
442	20240613	134100	330487265	2995	2995	2995	2995	0
443	20240613	134000	330487265	2995	2995	2995	2995	0
444	20240613	133900	330487265	2995	2995	2995	2995	0
445	20240613	133800	330487265	2995	2995	2995	2995	0
446	20240613	133700	330487265	2995	2995	2995	2995	116
447	20240613	133600	330139845	3015	3015	3015	3015	0
448	20240613	133500	330139845	3015	3015	3015	3015	0
449	20240613	133400	330139845	3015	3015	3015	3015	0
450	20240613	133300	330139845	3015	3015	3015	3015	0
451	20240613	133200	330139845	3015	3015	3015	3015	1
452	20240613	133100	330136830	2995	2995	2995	2995	0
453	20240613	133000	330136830	2995	2995	2995	2995	0
454	20240613	132900	330136830	2995	2995	2995	2995	1
455	20240613	132800	330133835	2995	2995	2995	2995	0
456	20240613	132700	330133835	2995	2995	2995	2995	0
457	20240613	132600	330133835	2995	2995	2995	2995	1
458	20240613	132500	330130840	2995	2995	2995	2995	0
459	20240613	132400	330130840	2995	2995	2995	2995	0
460	20240613	132300	330130840	2995	2995	2995	2995	0
461	20240613	132200	330130840	2995	2995	2995	2995	0
462	20240613	132100	330130840	2995	2995	2995	2995	0
463	20240613	132000	330130840	2995	2995	2995	2995	7
464	20240613	131900	330109875	2995	2995	2995	2995	33
465	20240613	131800	330011040	2995	2995	2995	2995	0
466	20240613	131700	330011040	2995	2995	2995	2995	2
467	20240613	131600	330005050	2995	2995	2995	2995	2
468	20240613	131500	329999060	3015	3015	3015	3015	0
469	20240613	131400	329999060	3015	3015	3015	3015	0
470	20240613	131300	329999060	3015	2995	3015	2995	200
471	20240613	131200	329398245	2980	2980	2980	2980	0
472	20240613	131100	329398245	2980	2980	2980	2980	100
473	20240613	131000	329100245	2980	2980	2980	2980	20
474	20240613	130900	329040645	2980	2980	2980	2980	0
475	20240613	130800	329040645	2980	2980	2980	2980	100
476	20240613	130700	328742645	2980	2990	2990	2980	500
477	20240613	130600	327250535	2990	2990	2990	2990	0
478	20240613	130500	327250535	2990	3000	3000	2990	17
479	20240613	130400	327199545	3000	3000	3000	3000	0
480	20240613	130300	327199545	3000	3000	3000	3000	0
481	20240613	130200	327199545	3000	3000	3000	3000	0
482	20240613	130100	327199545	3000	3000	3000	3000	0
483	20240613	130000	327199545	3000	3000	3000	3000	0
484	20240613	125900	327199545	3000	3000	3000	3000	0
485	20240613	125800	327199545	3000	3000	3000	3000	0
486	20240613	125700	327199545	3000	3000	3000	3000	12
487	20240613	125600	327163545	2990	2990	2990	2990	30
488	20240613	125500	327073845	2990	2990	2990	2990	0
489	20240613	125400	327073845	2990	2990	2990	2990	14
490	20240613	125300	327031985	2980	2980	2980	2980	0
491	20240613	125200	327031985	2980	2985	2985	2980	195
492	20240613	125100	326450800	2990	2990	2990	2990	88
493	20240613	125000	326187680	3000	3000	3000	3000	0
494	20240613	124900	326187680	3000	3000	3000	3000	0
495	20240613	124800	326187680	3000	3000	3000	3000	1
496	20240613	124700	326184680	2990	2990	2990	2990	0
497	20240613	124600	326184680	2990	2990	2990	2990	0
498	20240613	124500	326184680	2990	2990	2990	2990	0
499	20240613	124400	326184680	2990	2990	2990	2990	0
500	20240613	124300	326184680	2990	2990	2990	2990	0
501	20240613	124200	326184680	2990	2990	2990	2990	0
502	20240613	124100	326184680	2990	2990	2990	2990	5
503	20240613	124000	326169730	2980	2980	2980	2980	0
504	20240613	123900	326169730	2980	2980	2980	2980	0
505	20240613	123800	326169730	2980	2980	2980	2980	0
506	20240613	123700	326169730	2980	2985	2985	2980	142
507	20240613	123600	325746520	3000	2995	3000	2980	947
508	20240613	123500	322920370	2995	2990	2995	2990	160
509	20240613	123400	322441180	3000	3000	3000	3000	0
510	20240613	123300	322441180	3000	3000	3000	3000	0
511	20240613	123200	322441180	3000	3000	3000	3000	0
512	20240613	123100	322441180	3000	3000	3000	3000	1
513	20240613	123000	322438180	3000	3000	3000	3000	0
514	20240613	122900	322438180	3000	3000	3000	3000	0
515	20240613	122800	322438180	3000	3000	3000	3000	0
516	20240613	122700	322438180	3000	3000	3000	3000	100
517	20240613	122600	322138180	3000	3000	3000	3000	0
518	20240613	122500	322138180	3000	3000	3000	3000	10
519	20240613	122400	322108180	2990	2995	2995	2990	4
520	20240613	122300	322096210	3000	3000	3000	3000	26
521	20240613	122200	322018210	3000	3000	3000	3000	15
522	20240613	122100	321973210	3000	3000	3000	3000	0
523	20240613	122000	321973210	3000	3000	3000	3000	0
524	20240613	121900	321973210	3000	3000	3000	3000	0
525	20240613	121800	321973210	3000	3000	3000	3000	0
526	20240613	121700	321973210	3000	3000	3000	3000	1
527	20240613	121600	321970210	3000	2985	3000	2980	1147
528	20240613	121500	318541770	2985	2980	2985	2975	175
529	20240613	121400	318021120	2975	2990	2990	2975	644
530	20240613	121300	316101475	2990	2990	2990	2990	20
531	20240613	121200	316041675	2990	2995	2995	2990	23
532	20240613	121100	315972900	2990	2990	2990	2990	0
533	20240613	121000	315972900	2990	2990	2990	2990	1
534	20240613	120900	315969910	2985	2985	2985	2985	48
535	20240613	120800	315826630	2990	2990	2990	2990	58
536	20240613	120700	315653210	2995	2995	2995	2995	0
537	20240613	120600	315653210	2995	2995	2995	2995	0
538	20240613	120500	315653210	2995	2995	2995	2995	50
539	20240613	120400	315503460	2995	2995	2995	2995	2
540	20240613	120300	315497470	2975	2995	2995	2975	1324
541	20240613	120200	311553850	3000	3000	3000	3000	29
542	20240613	120100	311466850	3005	3005	3005	3005	0
543	20240613	120000	311466850	3005	3005	3005	3005	0
544	20240613	115900	311466850	3005	3005	3005	3005	4
545	20240613	115800	311454830	3005	3005	3005	3000	128
546	20240613	115700	311070685	3005	3005	3005	3005	10
547	20240613	115600	311040635	3000	3000	3000	3000	12
548	20240613	115500	311004635	3005	3005	3005	3005	1
549	20240613	115400	311001630	3010	3010	3010	3010	1
550	20240613	115300	310998620	3015	3015	3015	3015	0
551	20240613	115200	310998620	3015	3015	3015	3015	5
552	20240613	115100	310983545	3010	3010	3010	3010	2
553	20240613	115000	310977525	2995	2995	2995	2995	0
554	20240613	114900	310977525	2995	2995	2995	2995	0
555	20240613	114800	310977525	2995	2995	2995	2995	0
556	20240613	114700	310977525	2995	3005	3005	2995	66
557	20240613	114600	310779765	2995	2995	2995	2995	0
558	20240613	114500	310779765	2995	2995	2995	2995	0
559	20240613	114400	310779765	2995	3000	3000	2995	11
560	20240613	114300	310746815	3025	3025	3025	3025	0
561	20240613	114200	310746815	3025	3025	3025	3025	0
562	20240613	114100	310746815	3025	3025	3025	3025	0
563	20240613	114000	310746815	3025	3025	3025	3025	0
564	20240613	113900	310746815	3025	3025	3025	3025	0
565	20240613	113800	310746815	3025	3025	3025	3025	30
566	20240613	113700	310656065	2995	2995	2995	2995	1
567	20240613	113600	310653070	3000	2990	3000	2990	362
568	20240613	113500	309569920	2975	3000	3000	2975	287
569	20240613	113400	308715385	2985	2985	2990	2975	3579
570	20240613	113300	298031120	2990	3000	3000	2990	1761
571	20240613	113200	292764180	3005	3015	3015	3005	35
572	20240613	113100	292658960	3015	3015	3015	3015	11
573	20240613	113000	292625795	3010	3010	3010	3010	0
574	20240613	112900	292625795	3010	3010	3010	3010	53
575	20240613	112800	292466265	3010	3010	3010	3010	14
576	20240613	112700	292424125	3010	3020	3020	3005	38
577	20240613	112600	292309725	3025	3010	3025	3005	216
578	20240613	112500	291659855	3005	3010	3010	3005	17
579	20240613	112400	291608690	3010	3015	3015	2995	494
580	20240613	112300	290127395	3020	3020	3020	2995	951
581	20240613	112200	287272415	3025	3025	3025	3025	109
582	20240613	112100	286942690	3030	3035	3035	3000	4170
583	20240613	112000	274415135	3045	3045	3045	3045	4
584	20240613	111900	274402955	3050	3050	3050	3050	0
585	20240613	111800	274402955	3050	3055	3055	3050	3
586	20240613	111700	274393800	3020	3020	3020	3020	0
587	20240613	111600	274393800	3020	3020	3020	3020	0
588	20240613	111500	274393800	3020	3065	3065	3020	1923
589	20240613	111400	268554470	3045	3045	3045	3045	1
590	20240613	111300	268551425	3045	3065	3070	3045	968
591	20240613	111200	265602255	3065	3065	3065	3065	56
592	20240613	111100	265430615	3050	3055	3055	3050	150
593	20240613	111000	264972865	3070	3070	3070	3070	285
594	20240613	110900	264097915	3070	3055	3070	3050	403
595	20240613	110800	262863980	3060	3030	3060	3030	120
596	20240613	110700	262498350	3020	3020	3020	3020	1065
597	20240613	110600	259282050	3025	3030	3055	3025	95
598	20240613	110500	258994305	3030	3065	3070	3030	498
599	20240613	110400	257479340	3065	3065	3065	3065	50
600	20240613	110300	257326090	3070	3065	3070	3040	307
601	20240613	110200	256387730	3040	3015	3040	3010	1049
602	20240613	110100	253216410	3025	3050	3050	3005	2984
603	20240613	110000	244195950	3060	3060	3060	3060	134
604	20240613	105900	243785910	3085	3095	3095	3065	725
605	20240613	105800	241559040	3095	3085	3105	3085	4338
606	20240613	105700	228138255	3080	3080	3080	3080	138
607	20240613	105600	227713215	3080	3065	3080	3005	2089
608	20240613	105500	221346140	3065	3065	3065	3065	2
609	20240613	105400	221340010	3055	3075	3075	3055	1451
610	20240613	105300	216888890	3080	3090	3110	3080	844
611	20240613	105200	214281875	3110	3130	3130	3095	2671
612	20240613	105100	205943355	3170	3140	3220	3120	10311
613	20240613	105000	173234645	3140	3075	3140	3075	7955
614	20240613	104900	148543040	3075	3070	3075	3070	1078
615	20240613	104800	145233215	3060	3075	3085	3060	1244
616	20240613	104700	141409140	3075	3070	3080	3070	1803
617	20240613	104600	135868355	3070	3050	3070	3050	2929
618	20240613	104500	126926075	3050	3045	3050	3045	1968
619	20240613	104400	120933485	3045	3045	3045	3045	1
620	20240613	104300	120930440	3050	3015	3050	3005	1223
621	20240613	104200	117236760	3010	3010	3010	3010	1787
622	20240613	104100	111857890	3010	3010	3010	3010	118
623	20240613	104000	111502710	3000	3000	3000	3000	0
624	20240613	103900	111502710	3000	3000	3000	3000	0
625	20240613	103800	111502710	3000	3000	3000	3000	0
626	20240613	103700	111502710	3000	3000	3000	3000	0
627	20240613	103600	111502710	3000	3000	3000	3000	314
628	20240613	103500	110560710	3000	3000	3000	3000	3
629	20240613	103400	110551710	3000	3000	3000	3000	0
630	20240613	103300	110551710	3000	3000	3000	3000	0
631	20240613	103200	110551710	3000	3000	3000	3000	0
632	20240613	103100	110551710	3000	3000	3000	3000	0
633	20240613	103000	110551710	3000	3000	3000	3000	319
634	20240613	102900	109594710	3000	2995	3000	2995	500
635	20240613	102800	108096210	2980	2980	2980	2980	0
636	20240613	102700	108096210	2980	2980	2980	2980	3
637	20240613	102600	108087270	2980	2980	2980	2980	11
638	20240613	102500	108054490	2980	2980	2980	2980	0
639	20240613	102400	108054490	2980	2980	2980	2980	0
640	20240613	102300	108054490	2980	2980	2980	2980	0
641	20240613	102200	108054490	2980	2980	2980	2980	0
642	20240613	102100	108054490	2980	2980	2980	2980	0
643	20240613	102000	108054490	2980	2980	2980	2980	25
644	20240613	101900	107979990	2975	2975	2975	2975	10
645	20240613	101800	107950240	2975	2975	2975	2975	0
646	20240613	101700	107950240	2975	2975	2975	2975	0
647	20240613	101600	107950240	2975	2975	2975	2975	50
648	20240613	101500	107801490	2995	2995	2995	2995	3
649	20240613	101400	107792505	2995	2995	2995	2995	0
650	20240613	101300	107792505	2995	2995	2995	2995	1
651	20240613	101200	107789510	2975	2980	2980	2975	2000
652	20240613	101100	101838380	2975	2975	2975	2975	0
653	20240613	101000	101838380	2975	2975	2975	2975	0
654	20240613	100900	101838380	2975	2980	2980	2975	1156
655	20240613	100800	98395355	2980	2980	2980	2980	0
656	20240613	100700	98395355	2980	2980	2980	2980	0
657	20240613	100600	98395355	2980	2980	2980	2980	0
658	20240613	100500	98395355	2980	2980	2980	2980	0
659	20240613	100400	98395355	2980	2980	2980	2980	0
660	20240613	100300	98395355	2980	2980	2980	2980	0
661	20240613	100200	98395355	2980	2980	2985	2980	608
662	20240613	100100	96583015	2980	2995	2995	2980	14
663	20240613	100000	96541250	2980	2990	2990	2980	153
664	20240613	095900	96085280	2990	2990	2990	2990	15
665	20240613	095800	96040430	2980	2980	2980	2980	157
666	20240613	095700	95572570	2980	2980	2980	2980	60
667	20240613	095600	95393770	2995	2995	2995	2995	2
668	20240613	095500	95387780	2995	2995	2995	2995	10
669	20240613	095400	95357830	2995	2995	2995	2995	0
670	20240613	095300	95357830	2995	2995	2995	2995	1609
671	20240613	095200	90538875	2995	2985	2995	2980	1148
672	20240613	095100	87111625	2980	2985	2985	2980	1210
673	20240613	095000	83500525	2985	2985	2985	2985	0
674	20240613	094900	83500525	2985	2985	2985	2985	0
675	20240613	094800	83500525	2985	3000	3000	2985	2873
676	20240613	094700	74904375	3000	3000	3000	3000	300
677	20240613	094600	74004375	3000	3010	3010	3000	1000
678	20240613	094500	71000165	3010	3025	3025	3010	331
679	20240613	094400	70002550	3030	3015	3030	3015	61
680	20240613	094300	69818485	3015	3015	3015	3015	0
681	20240613	094200	69818485	3015	3015	3015	3015	100
682	20240613	094100	69516985	3010	3010	3010	3010	100
683	20240613	094000	69215985	3025	3030	3030	3025	166
684	20240613	093900	68713830	3030	3030	3030	3030	0
685	20240613	093800	68713830	3030	3000	3030	3000	4109
686	20240613	093700	56270560	3000	3000	3000	3000	0
687	20240613	093600	56270560	3000	3000	3000	3000	6
688	20240613	093500	56252560	3000	3000	3000	3000	0
689	20240613	093400	56252560	3000	3000	3000	3000	50
690	20240613	093300	56102560	3000	3000	3005	3000	39
691	20240613	093200	55985550	3000	3000	3000	3000	8
692	20240613	093100	55961550	3000	3000	3000	3000	0
693	20240613	093000	55961550	3000	3005	3005	3000	186
694	20240613	092900	55403535	3000	3000	3000	3000	0
695	20240613	092800	55403535	3000	3000	3000	3000	320
696	20240613	092700	54443535	3005	3005	3005	3005	0
697	20240613	092600	54443535	3005	3005	3005	3005	169
698	20240613	092500	53935690	3030	3030	3030	3030	60
699	20240613	092400	53753890	3030	3030	3030	3030	0
700	20240613	092300	53753890	3030	3000	3030	3000	539
701	20240613	092200	52128730	2985	2985	2985	2985	120
702	20240613	092100	51770530	2985	3000	3000	2985	31
703	20240613	092000	51677980	3030	2985	3030	2985	2502
704	20240613	091900	44126070	2970	2970	2970	2970	0
705	20240613	091800	44126070	2970	2960	2970	2960	44
706	20240613	091700	43995400	2960	2970	2970	2960	56
707	20240613	091600	43829130	2955	2955	2955	2955	0
708	20240613	091500	43829130	2955	2975	2975	2955	682
709	20240613	091400	41808435	2980	3020	3020	2980	330
710	20240613	091300	40817045	3025	3025	3025	3025	651
711	20240613	091200	38847770	3025	3025	3025	3025	100
712	20240613	091100	38545270	3025	2970	3030	2970	3505
713	20240613	091000	27944230	2970	2950	2970	2950	1778
714	20240613	090900	22685085	2950	2940	2950	2935	409
715	20240613	090800	21480030	2935	2960	2960	2935	1001
716	20240613	090700	18541570	2930	2930	2930	2930	698
717	20240613	090600	16496430	2925	2970	2970	2925	1669
718	20240613	090500	11607480	2940	2965	2965	2930	3018
719	20240613	090400	2735490	2950	2970	2970	2950	96
720	20240613	090300	2451980	2970	2970	2970	2970	100
721	20240613	090200	2154980	2970	2970	2970	2970	50
722	20240613	090100	2006480	2970	2970	2970	2970	2
723	20240613	090000	2000540	2970	2940	2970	2940	680