KissMeData/333430/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	211200	380026745	2945	2945	2945	2945	10956
3	20240612	211100	380026745	2945	2945	2945	2945	0
4	20240612	211000	380026745	2945	2945	2945	2945	0
5	20240612	210900	380026745	2945	2945	2945	2945	0
6	20240612	210800	380026745	2945	2945	2945	2945	0
7	20240612	210700	380026745	2945	2945	2945	2945	0
8	20240612	210600	380026745	2945	2945	2945	2945	0
9	20240612	210500	380026745	2945	2945	2945	2945	0
10	20240612	210400	380026745	2945	2945	2945	2945	0
11	20240612	210300	380026745	2945	2945	2945	2945	0
12	20240612	210200	380026745	2945	2945	2945	2945	0
13	20240612	210100	380026745	2945	2945	2945	2945	0
14	20240612	210000	380026745	2945	2945	2945	2945	0
15	20240612	205900	380026745	2945	2945	2945	2945	0
16	20240612	205800	380026745	2945	2945	2945	2945	0
17	20240612	205700	380026745	2945	2945	2945	2945	0
18	20240612	205600	380026745	2945	2945	2945	2945	0
19	20240612	205500	380026745	2945	2945	2945	2945	0
20	20240612	205400	380026745	2945	2945	2945	2945	0
21	20240612	205300	380026745	2945	2945	2945	2945	0
22	20240612	205200	380026745	2945	2945	2945	2945	0
23	20240612	205100	380026745	2945	2945	2945	2945	0
24	20240612	205000	380026745	2945	2945	2945	2945	0
25	20240612	204900	380026745	2945	2945	2945	2945	0
26	20240612	204800	380026745	2945	2945	2945	2945	0
27	20240612	204700	380026745	2945	2945	2945	2945	0
28	20240612	204600	380026745	2945	2945	2945	2945	0
29	20240612	204500	380026745	2945	2945	2945	2945	0
30	20240612	204400	380026745	2945	2945	2945	2945	0
31	20240612	204300	380026745	2945	2945	2945	2945	0
32	20240612	204200	380026745	2945	2945	2945	2945	10956
33	20240612	204100	380026745	2945	2945	2945	2945	0
34	20240612	204000	380026745	2945	2945	2945	2945	0
35	20240612	203900	380026745	2945	2945	2945	2945	0
36	20240612	203800	380026745	2945	2945	2945	2945	0
37	20240612	203700	380026745	2945	2945	2945	2945	0
38	20240612	203600	380026745	2945	2945	2945	2945	0
39	20240612	203500	380026745	2945	2945	2945	2945	0
40	20240612	203400	380026745	2945	2945	2945	2945	0
41	20240612	203300	380026745	2945	2945	2945	2945	0
42	20240612	203200	380026745	2945	2945	2945	2945	0
43	20240612	203100	380026745	2945	2945	2945	2945	0
44	20240612	203000	380026745	2945	2945	2945	2945	0
45	20240612	202900	380026745	2945	2945	2945	2945	0
46	20240612	202800	380026745	2945	2945	2945	2945	0
47	20240612	202700	380026745	2945	2945	2945	2945	0
48	20240612	202600	380026745	2945	2945	2945	2945	0
49	20240612	202500	380026745	2945	2945	2945	2945	0
50	20240612	202400	380026745	2945	2945	2945	2945	0
51	20240612	202300	380026745	2945	2945	2945	2945	0
52	20240612	202200	380026745	2945	2945	2945	2945	0
53	20240612	202100	380026745	2945	2945	2945	2945	0
54	20240612	202000	380026745	2945	2945	2945	2945	0
55	20240612	201900	380026745	2945	2945	2945	2945	0
56	20240612	201800	380026745	2945	2945	2945	2945	0
57	20240612	201700	380026745	2945	2945	2945	2945	0
58	20240612	201600	380026745	2945	2945	2945	2945	0
59	20240612	201500	380026745	2945	2945	2945	2945	0
60	20240612	201400	380026745	2945	2945	2945	2945	0
61	20240612	201300	380026745	2945	2945	2945	2945	0
62	20240612	201200	380026745	2945	2945	2945	2945	10956
63	20240612	201100	380026745	2945	2945	2945	2945	0
64	20240612	201000	380026745	2945	2945	2945	2945	0
65	20240612	200900	380026745	2945	2945	2945	2945	0
66	20240612	200800	380026745	2945	2945	2945	2945	0
67	20240612	200700	380026745	2945	2945	2945	2945	0
68	20240612	200600	380026745	2945	2945	2945	2945	0
69	20240612	200500	380026745	2945	2945	2945	2945	0
70	20240612	200400	380026745	2945	2945	2945	2945	0
71	20240612	200300	380026745	2945	2945	2945	2945	0
72	20240612	200200	380026745	2945	2945	2945	2945	0
73	20240612	200100	380026745	2945	2945	2945	2945	0
74	20240612	200000	380026745	2945	2945	2945	2945	0
75	20240612	195900	380026745	2945	2945	2945	2945	0
76	20240612	195800	380026745	2945	2945	2945	2945	0
77	20240612	195700	380026745	2945	2945	2945	2945	0
78	20240612	195600	380026745	2945	2945	2945	2945	0
79	20240612	195500	380026745	2945	2945	2945	2945	0
80	20240612	195400	380026745	2945	2945	2945	2945	0
81	20240612	195300	380026745	2945	2945	2945	2945	0
82	20240612	195200	380026745	2945	2945	2945	2945	0
83	20240612	195100	380026745	2945	2945	2945	2945	0
84	20240612	195000	380026745	2945	2945	2945	2945	0
85	20240612	194900	380026745	2945	2945	2945	2945	0
86	20240612	194800	380026745	2945	2945	2945	2945	0
87	20240612	194700	380026745	2945	2945	2945	2945	0
88	20240612	194600	380026745	2945	2945	2945	2945	0
89	20240612	194500	380026745	2945	2945	2945	2945	0
90	20240612	194400	380026745	2945	2945	2945	2945	0
91	20240612	194300	380026745	2945	2945	2945	2945	0
92	20240612	194200	380026745	2945	2945	2945	2945	10956
93	20240612	194100	380026745	2945	2945	2945	2945	0
94	20240612	194000	380026745	2945	2945	2945	2945	0
95	20240612	193900	380026745	2945	2945	2945	2945	0
96	20240612	193800	380026745	2945	2945	2945	2945	0
97	20240612	193700	380026745	2945	2945	2945	2945	0
98	20240612	193600	380026745	2945	2945	2945	2945	0
99	20240612	193500	380026745	2945	2945	2945	2945	0
100	20240612	193400	380026745	2945	2945	2945	2945	0
101	20240612	193300	380026745	2945	2945	2945	2945	0
102	20240612	193200	380026745	2945	2945	2945	2945	0
103	20240612	193100	380026745	2945	2945	2945	2945	0
104	20240612	193000	380026745	2945	2945	2945	2945	0
105	20240612	192900	380026745	2945	2945	2945	2945	0
106	20240612	192800	380026745	2945	2945	2945	2945	0
107	20240612	192700	380026745	2945	2945	2945	2945	0
108	20240612	192600	380026745	2945	2945	2945	2945	0
109	20240612	192500	380026745	2945	2945	2945	2945	0
110	20240612	192400	380026745	2945	2945	2945	2945	0
111	20240612	192300	380026745	2945	2945	2945	2945	0
112	20240612	192200	380026745	2945	2945	2945	2945	0
113	20240612	192100	380026745	2945	2945	2945	2945	0
114	20240612	192000	380026745	2945	2945	2945	2945	0
115	20240612	191900	380026745	2945	2945	2945	2945	0
116	20240612	191800	380026745	2945	2945	2945	2945	0
117	20240612	191700	380026745	2945	2945	2945	2945	0
118	20240612	191600	380026745	2945	2945	2945	2945	0
119	20240612	191500	380026745	2945	2945	2945	2945	0
120	20240612	191400	380026745	2945	2945	2945	2945	0
121	20240612	191300	380026745	2945	2945	2945	2945	0
122	20240612	191200	380026745	2945	2945	2945	2945	10956
123	20240612	191100	380026745	2945	2945	2945	2945	0
124	20240612	191000	380026745	2945	2945	2945	2945	0
125	20240612	190900	380026745	2945	2945	2945	2945	0
126	20240612	190800	380026745	2945	2945	2945	2945	0
127	20240612	190700	380026745	2945	2945	2945	2945	0
128	20240612	190600	380026745	2945	2945	2945	2945	0
129	20240612	190500	380026745	2945	2945	2945	2945	0
130	20240612	190400	380026745	2945	2945	2945	2945	0
131	20240612	190300	380026745	2945	2945	2945	2945	0
132	20240612	190200	380026745	2945	2945	2945	2945	0
133	20240612	190100	380026745	2945	2945	2945	2945	0
134	20240612	190000	380026745	2945	2945	2945	2945	0
135	20240612	185900	380026745	2945	2945	2945	2945	0
136	20240612	185800	380026745	2945	2945	2945	2945	0
137	20240612	185700	380026745	2945	2945	2945	2945	0
138	20240612	185600	380026745	2945	2945	2945	2945	0
139	20240612	185500	380026745	2945	2945	2945	2945	0
140	20240612	185400	380026745	2945	2945	2945	2945	0
141	20240612	185300	380026745	2945	2945	2945	2945	0
142	20240612	185200	380026745	2945	2945	2945	2945	0
143	20240612	185100	380026745	2945	2945	2945	2945	0
144	20240612	185000	380026745	2945	2945	2945	2945	0
145	20240612	184900	380026745	2945	2945	2945	2945	0
146	20240612	184800	380026745	2945	2945	2945	2945	0
147	20240612	184700	380026745	2945	2945	2945	2945	0
148	20240612	184600	380026745	2945	2945	2945	2945	0
149	20240612	184500	380026745	2945	2945	2945	2945	0
150	20240612	184400	380026745	2945	2945	2945	2945	0
151	20240612	184300	380026745	2945	2945	2945	2945	0
152	20240612	184200	380026745	2945	2945	2945	2945	10956
153	20240612	184100	380026745	2945	2945	2945	2945	0
154	20240612	184000	380026745	2945	2945	2945	2945	0
155	20240612	183900	380026745	2945	2945	2945	2945	0
156	20240612	183800	380026745	2945	2945	2945	2945	0
157	20240612	183700	380026745	2945	2945	2945	2945	0
158	20240612	183600	380026745	2945	2945	2945	2945	0
159	20240612	183500	380026745	2945	2945	2945	2945	0
160	20240612	183400	380026745	2945	2945	2945	2945	0
161	20240612	183300	380026745	2945	2945	2945	2945	0
162	20240612	183200	380026745	2945	2945	2945	2945	0
163	20240612	183100	380026745	2945	2945	2945	2945	0
164	20240612	183000	380026745	2945	2945	2945	2945	0
165	20240612	182900	380026745	2945	2945	2945	2945	0
166	20240612	182800	380026745	2945	2945	2945	2945	0
167	20240612	182700	380026745	2945	2945	2945	2945	0
168	20240612	182600	380026745	2945	2945	2945	2945	0
169	20240612	182500	380026745	2945	2945	2945	2945	0
170	20240612	182400	380026745	2945	2945	2945	2945	0
171	20240612	182300	380026745	2945	2945	2945	2945	0
172	20240612	182200	380026745	2945	2945	2945	2945	0
173	20240612	182100	380026745	2945	2945	2945	2945	0
174	20240612	182000	380026745	2945	2945	2945	2945	0
175	20240612	181900	380026745	2945	2945	2945	2945	0
176	20240612	181800	380026745	2945	2945	2945	2945	0
177	20240612	181700	380026745	2945	2945	2945	2945	0
178	20240612	181600	380026745	2945	2945	2945	2945	0
179	20240612	181500	380026745	2945	2945	2945	2945	0
180	20240612	181400	380026745	2945	2945	2945	2945	0
181	20240612	181300	380026745	2945	2945	2945	2945	0
182	20240612	181200	380026745	2945	2945	2945	2945	10956
183	20240612	181100	380026745	2945	2945	2945	2945	0
184	20240612	181000	380026745	2945	2945	2945	2945	0
185	20240612	180900	380026745	2945	2945	2945	2945	0
186	20240612	180800	380026745	2945	2945	2945	2945	0
187	20240612	180700	380026745	2945	2945	2945	2945	0
188	20240612	180600	380026745	2945	2945	2945	2945	0
189	20240612	180500	380026745	2945	2945	2945	2945	0
190	20240612	180400	380026745	2945	2945	2945	2945	0
191	20240612	180300	380026745	2945	2945	2945	2945	0
192	20240612	180200	380026745	2945	2945	2945	2945	0
193	20240612	180100	380026745	2945	2945	2945	2945	0
194	20240612	180000	380026745	2945	2945	2945	2945	0
195	20240612	175900	380026745	2945	2945	2945	2945	0
196	20240612	175800	380026745	2945	2945	2945	2945	0
197	20240612	175700	380026745	2945	2945	2945	2945	0
198	20240612	175600	380026745	2945	2945	2945	2945	0
199	20240612	175500	380026745	2945	2945	2945	2945	0
200	20240612	175400	380026745	2945	2945	2945	2945	0
201	20240612	175300	380026745	2945	2945	2945	2945	0
202	20240612	175200	380026745	2945	2945	2945	2945	0
203	20240612	175100	380026745	2945	2945	2945	2945	0
204	20240612	175000	380026745	2945	2945	2945	2945	0
205	20240612	174900	380026745	2945	2945	2945	2945	0
206	20240612	174800	380026745	2945	2945	2945	2945	0
207	20240612	174700	380026745	2945	2945	2945	2945	0
208	20240612	174600	380026745	2945	2945	2945	2945	0
209	20240612	174500	380026745	2945	2945	2945	2945	0
210	20240612	174400	380026745	2945	2945	2945	2945	0
211	20240612	174300	380026745	2945	2945	2945	2945	0
212	20240612	174200	380026745	2945	2945	2945	2945	10956
213	20240612	174100	380026745	2945	2945	2945	2945	0
214	20240612	174000	380026745	2945	2945	2945	2945	0
215	20240612	173900	380026745	2945	2945	2945	2945	0
216	20240612	173800	380026745	2945	2945	2945	2945	0
217	20240612	173700	380026745	2945	2945	2945	2945	0
218	20240612	173600	380026745	2945	2945	2945	2945	0
219	20240612	173500	380026745	2945	2945	2945	2945	0
220	20240612	173400	380026745	2945	2945	2945	2945	0
221	20240612	173300	380026745	2945	2945	2945	2945	0
222	20240612	173200	380026745	2945	2945	2945	2945	0
223	20240612	173100	380026745	2945	2945	2945	2945	0
224	20240612	173000	380026745	2945	2945	2945	2945	0
225	20240612	172900	380026745	2945	2945	2945	2945	0
226	20240612	172800	380026745	2945	2945	2945	2945	0
227	20240612	172700	380026745	2945	2945	2945	2945	0
228	20240612	172600	380026745	2945	2945	2945	2945	0
229	20240612	172500	380026745	2945	2945	2945	2945	0
230	20240612	172400	380026745	2945	2945	2945	2945	0
231	20240612	172300	380026745	2945	2945	2945	2945	0
232	20240612	172200	380026745	2945	2945	2945	2945	0
233	20240612	172100	380026745	2945	2945	2945	2945	0
234	20240612	172000	380026745	2945	2945	2945	2945	0
235	20240612	171900	380026745	2945	2945	2945	2945	0
236	20240612	171800	380026745	2945	2945	2945	2945	0
237	20240612	171700	380026745	2945	2945	2945	2945	0
238	20240612	171600	380026745	2945	2945	2945	2945	0
239	20240612	171500	380026745	2945	2945	2945	2945	0
240	20240612	171400	380026745	2945	2945	2945	2945	0
241	20240612	171300	380026745	2945	2945	2945	2945	0
242	20240612	171200	380026745	2945	2945	2945	2945	10956
243	20240612	171100	380026745	2945	2945	2945	2945	0
244	20240612	171000	380026745	2945	2945	2945	2945	0
245	20240612	170900	380026745	2945	2945	2945	2945	0
246	20240612	170800	380026745	2945	2945	2945	2945	0
247	20240612	170700	380026745	2945	2945	2945	2945	0
248	20240612	170600	380026745	2945	2945	2945	2945	0
249	20240612	170500	380026745	2945	2945	2945	2945	0
250	20240612	170400	380026745	2945	2945	2945	2945	0
251	20240612	170300	380026745	2945	2945	2945	2945	0
252	20240612	170200	380026745	2945	2945	2945	2945	0
253	20240612	170100	380026745	2945	2945	2945	2945	0
254	20240612	170000	380026745	2945	2945	2945	2945	0
255	20240612	165900	380026745	2945	2945	2945	2945	0
256	20240612	165800	380026745	2945	2945	2945	2945	0
257	20240612	165700	380026745	2945	2945	2945	2945	0
258	20240612	165600	380026745	2945	2945	2945	2945	0
259	20240612	165500	380026745	2945	2945	2945	2945	0
260	20240612	165400	380026745	2945	2945	2945	2945	0
261	20240612	165300	380026745	2945	2945	2945	2945	0
262	20240612	165200	380026745	2945	2945	2945	2945	0
263	20240612	165100	380026745	2945	2945	2945	2945	0
264	20240612	165000	380026745	2945	2945	2945	2945	0
265	20240612	164900	380026745	2945	2945	2945	2945	0
266	20240612	164800	380026745	2945	2945	2945	2945	0
267	20240612	164700	380026745	2945	2945	2945	2945	0
268	20240612	164600	380026745	2945	2945	2945	2945	0
269	20240612	164500	380026745	2945	2945	2945	2945	0
270	20240612	164400	380026745	2945	2945	2945	2945	0
271	20240612	164300	380026745	2945	2945	2945	2945	0
272	20240612	164200	380026745	2945	2945	2945	2945	10956
273	20240612	164100	380026745	2945	2945	2945	2945	0
274	20240612	164000	380026745	2945	2945	2945	2945	0
275	20240612	163900	380026745	2945	2945	2945	2945	0
276	20240612	163800	380026745	2945	2945	2945	2945	0
277	20240612	163700	380026745	2945	2945	2945	2945	0
278	20240612	163600	380026745	2945	2945	2945	2945	0
279	20240612	163500	380026745	2945	2945	2945	2945	0
280	20240612	163400	380026745	2945	2945	2945	2945	0
281	20240612	163300	380026745	2945	2945	2945	2945	0
282	20240612	163200	380026745	2945	2945	2945	2945	0
283	20240612	163100	380026745	2945	2945	2945	2945	0
284	20240612	163000	380026745	2945	2945	2945	2945	0
285	20240612	162900	380026745	2945	2945	2945	2945	0
286	20240612	162800	380026745	2945	2945	2945	2945	0
287	20240612	162700	380026745	2945	2945	2945	2945	0
288	20240612	162600	380026745	2945	2945	2945	2945	0
289	20240612	162500	380026745	2945	2945	2945	2945	0
290	20240612	162400	380026745	2945	2945	2945	2945	0
291	20240612	162300	380026745	2945	2945	2945	2945	0
292	20240612	162200	380026745	2945	2945	2945	2945	0
293	20240612	162100	380026745	2945	2945	2945	2945	0
294	20240612	162000	380026745	2945	2945	2945	2945	0
295	20240612	161900	380026745	2945	2945	2945	2945	0
296	20240612	161800	380026745	2945	2945	2945	2945	0
297	20240612	161700	380026745	2945	2945	2945	2945	0
298	20240612	161600	380026745	2945	2945	2945	2945	0
299	20240612	161500	380026745	2945	2945	2945	2945	0
300	20240612	161400	380026745	2945	2945	2945	2945	0
301	20240612	161300	380026745	2945	2945	2945	2945	0
302	20240612	161200	380026745	2945	2945	2945	2945	10956
303	20240612	161100	380026745	2945	2945	2945	2945	0
304	20240612	161000	380026745	2945	2945	2945	2945	0
305	20240612	160900	380026745	2945	2945	2945	2945	0
306	20240612	160800	380026745	2945	2945	2945	2945	0
307	20240612	160700	380026745	2945	2945	2945	2945	0
308	20240612	160600	380026745	2945	2945	2945	2945	0
309	20240612	160500	380026745	2945	2945	2945	2945	0
310	20240612	160400	380026745	2945	2945	2945	2945	0
311	20240612	160300	380026745	2945	2945	2945	2945	0
312	20240612	160200	380026745	2945	2945	2945	2945	0
313	20240612	160100	380026745	2945	2945	2945	2945	0
314	20240612	160000	380026745	2945	2945	2945	2945	0
315	20240612	155900	380026745	2945	2945	2945	2945	0
316	20240612	155800	380026745	2945	2945	2945	2945	0
317	20240612	155700	380026745	2945	2945	2945	2945	0
318	20240612	155600	380026745	2945	2945	2945	2945	0
319	20240612	155500	380026745	2945	2945	2945	2945	0
320	20240612	155400	380026745	2945	2945	2945	2945	0
321	20240612	155300	380026745	2945	2945	2945	2945	0
322	20240612	155200	380026745	2945	2945	2945	2945	0
323	20240612	155100	380026745	2945	2945	2945	2945	0
324	20240612	155000	380026745	2945	2945	2945	2945	0
325	20240612	154900	380026745	2945	2945	2945	2945	0
326	20240612	154800	380026745	2945	2945	2945	2945	0
327	20240612	154700	380026745	2945	2945	2945	2945	0
328	20240612	154600	380026745	2945	2945	2945	2945	0
329	20240612	154500	380026745	2945	2945	2945	2945	0
330	20240612	154400	380026745	2945	2945	2945	2945	0
331	20240612	154300	380026745	2945	2945	2945	2945	0
332	20240612	154200	380026745	2945	2945	2945	2945	10956
333	20240612	154100	380026745	2945	2945	2945	2945	0
334	20240612	154000	380026745	2945	2945	2945	2945	0
335	20240612	153900	380026745	2945	2945	2945	2945	0
336	20240612	153800	380026745	2945	2945	2945	2945	0
337	20240612	153700	380026745	2945	2945	2945	2945	0
338	20240612	153600	380026745	2945	2945	2945	2945	0
339	20240612	153500	380026745	2945	2945	2945	2945	0
340	20240612	153400	380026745	2945	2945	2945	2945	0
341	20240612	153300	380026745	2945	2945	2945	2945	0
342	20240612	153200	380026745	2945	2945	2945	2945	0
343	20240612	153100	380026745	2945	2945	2945	2945	0
344	20240612	153000	380026745	2945	2945	2945	2945	10956
345	20240612	152900	347761325	2960	2960	2960	2960	0
346	20240612	152800	347761325	2960	2960	2960	2960	0
347	20240612	152700	347761325	2960	2960	2960	2960	0
348	20240612	152600	347761325	2960	2960	2960	2960	0
349	20240612	152500	347761325	2960	2960	2960	2960	0
350	20240612	152400	347761325	2960	2960	2960	2960	0
351	20240612	152300	347761325	2960	2960	2960	2960	0
352	20240612	152200	347761325	2960	2960	2960	2960	0
353	20240612	152100	347761325	2960	2960	2960	2960	0
354	20240612	152000	347761325	2960	2960	2960	2960	0
355	20240612	151900	347761325	2960	2960	2960	2960	3
356	20240612	151800	347752445	2965	2965	2965	2965	252
357	20240612	151700	347005265	2965	2965	2965	2965	0
358	20240612	151600	347005265	2965	2965	2965	2965	0
359	20240612	151500	347005265	2965	2960	2965	2960	95
360	20240612	151400	346723730	2965	2965	2965	2965	150
361	20240612	151300	346278980	2970	2970	2970	2970	0
362	20240612	151200	346278980	2970	2970	2970	2970	0
363	20240612	151100	346278980	2970	2970	2970	2970	10
364	20240612	151000	346249280	2950	2950	2950	2950	1400
365	20240612	150900	342119280	2950	2975	2975	2950	4003
366	20240612	150800	330290680	2975	2970	2975	2955	3002
367	20240612	150700	321405410	2970	2970	2970	2970	10
368	20240612	150600	321375710	2965	2965	2965	2965	0
369	20240612	150500	321375710	2965	2965	2965	2965	0
370	20240612	150400	321375710	2965	2965	2965	2965	0
371	20240612	150300	321375710	2965	2970	2970	2965	1020
372	20240612	150200	318351310	2970	2970	2970	2965	817
373	20240612	150100	315927640	2970	2970	2970	2970	33
374	20240612	150000	315829630	2970	2960	2970	2960	452
375	20240612	145900	314489460	2965	2965	2965	2965	0
376	20240612	145800	314489460	2965	2965	2965	2965	1538
377	20240612	145700	309929290	2970	2970	2970	2970	270
378	20240612	145600	309127390	2970	2970	2970	2970	80
379	20240612	145500	308889790	2970	2970	2970	2970	185
380	20240612	145400	308340340	2965	2965	2965	2965	0
381	20240612	145300	308340340	2965	2960	2965	2960	259
382	20240612	145200	307572415	2965	2965	2965	2965	1300
383	20240612	145100	303717915	2965	2965	2965	2965	2518
384	20240612	145000	296252045	2970	2970	2970	2970	615
385	20240612	144900	294425495	2970	2970	2970	2970	445
386	20240612	144800	293103845	2970	2970	2970	2970	9
387	20240612	144700	293077115	2965	2965	2965	2965	0
388	20240612	144600	293077115	2965	2965	2965	2965	0
389	20240612	144500	293077115	2965	2965	2965	2965	12
390	20240612	144400	293041535	2965	2965	2965	2965	0
391	20240612	144300	293041535	2965	2965	2965	2965	152
392	20240612	144200	292590855	2965	2965	2965	2965	100
393	20240612	144100	292294355	2965	2965	2965	2965	1
394	20240612	144000	292291390	2960	2960	2960	2960	57
395	20240612	143900	292122670	2965	2965	2965	2965	155
396	20240612	143800	291663095	2965	2965	2965	2965	20
397	20240612	143700	291603795	2965	2965	2965	2965	0
398	20240612	143600	291603795	2965	2965	2965	2965	502
399	20240612	143500	290115365	2970	2970	2970	2970	0
400	20240612	143400	290115365	2970	2970	2970	2970	0
401	20240612	143300	290115365	2970	2970	2970	2970	0
402	20240612	143200	290115365	2970	2970	2970	2970	1
403	20240612	143100	290112395	2960	2960	2960	2960	0
404	20240612	143000	290112395	2960	2960	2960	2960	0
405	20240612	142900	290112395	2960	2960	2960	2960	0
406	20240612	142800	290112395	2960	2960	2960	2960	0
407	20240612	142700	290112395	2960	2960	2960	2960	0
408	20240612	142600	290112395	2960	2965	2965	2960	120
409	20240612	142500	289757190	2960	2960	2960	2960	0
410	20240612	142400	289757190	2960	2960	2960	2960	30
411	20240612	142300	289668390	2960	2975	2975	2960	577
412	20240612	142200	287958700	2975	2965	2975	2960	539
413	20240612	142100	286362055	2965	2965	2965	2965	5
414	20240612	142000	286347230	2965	2965	2965	2965	0
415	20240612	141900	286347230	2965	2975	2975	2965	35
416	20240612	141800	286243210	2975	2975	2975	2975	5
417	20240612	141700	286228335	2975	2975	2975	2975	5
418	20240612	141600	286213460	2980	2980	2980	2980	1
419	20240612	141500	286210480	2975	2975	2975	2975	439
420	20240612	141400	284904455	2970	2970	2970	2970	0
421	20240612	141300	284904455	2970	2970	2970	2970	0
422	20240612	141200	284904455	2970	2970	2970	2970	830
423	20240612	141100	282439355	2975	2975	2975	2975	0
424	20240612	141000	282439355	2975	2975	2975	2975	0
425	20240612	140900	282439355	2975	2975	2975	2975	0
426	20240612	140800	282439355	2975	2975	2975	2975	0
427	20240612	140700	282439355	2975	2975	2975	2975	350
428	20240612	140600	281398105	2970	2970	2970	2970	92
429	20240612	140500	281124865	2970	2970	2970	2970	0
430	20240612	140400	281124865	2970	2970	2970	2970	13
431	20240612	140300	281086255	2975	2965	2975	2965	940
432	20240612	140200	278299115	2970	2970	2970	2970	0
433	20240612	140100	278299115	2970	2970	2970	2970	8
434	20240612	140000	278275355	2970	2970	2970	2970	0
435	20240612	135900	278275355	2970	2970	2970	2970	10
436	20240612	135800	278245655	2975	2975	2975	2975	0
437	20240612	135700	278245655	2975	2970	2975	2970	630
438	20240612	135600	276373555	2975	2975	2975	2975	20
439	20240612	135500	276314055	2975	2975	2975	2975	28
440	20240612	135400	276230755	2975	2975	2975	2975	400
441	20240612	135300	275040755	2975	2975	2975	2975	0
442	20240612	135200	275040755	2975	2975	2975	2975	0
443	20240612	135100	275040755	2975	2975	2975	2975	0
444	20240612	135000	275040755	2975	2975	2975	2975	0
445	20240612	134900	275040755	2975	2975	2975	2975	52
446	20240612	134800	274886055	2970	2970	2970	2970	0
447	20240612	134700	274886055	2970	2970	2970	2970	0
448	20240612	134600	274886055	2970	2970	2970	2970	48
449	20240612	134500	274743495	2970	2970	2970	2970	2
450	20240612	134400	274737555	2960	2960	2960	2960	0
451	20240612	134300	274737555	2960	2960	2960	2960	0
452	20240612	134200	274737555	2960	2965	2965	2960	1110
453	20240612	134100	271447675	2970	2970	2970	2970	76
454	20240612	134000	271221955	2970	2970	2970	2970	144
455	20240612	133900	270794275	2970	2970	2970	2970	0
456	20240612	133800	270794275	2970	2970	2970	2970	67
457	20240612	133700	270595285	2970	2970	2970	2970	7
458	20240612	133600	270574495	2970	2970	2970	2970	0
459	20240612	133500	270574495	2970	2970	2970	2970	0
460	20240612	133400	270574495	2970	2970	2970	2970	174
461	20240612	133300	270057715	2965	2965	2965	2965	0
462	20240612	133200	270057715	2965	2965	2965	2965	1
463	20240612	133100	270054750	2965	2965	2965	2965	0
464	20240612	133000	270054750	2965	2965	2965	2965	0
465	20240612	132900	270054750	2965	2965	2965	2965	0
466	20240612	132800	270054750	2965	2965	2965	2965	0
467	20240612	132700	270054750	2965	2965	2965	2965	0
468	20240612	132600	270054750	2965	2965	2965	2965	0
469	20240612	132500	270054750	2965	2965	2965	2965	0
470	20240612	132400	270054750	2965	2965	2965	2965	1300
471	20240612	132300	266200250	2965	2965	2965	2965	0
472	20240612	132200	266200250	2965	2965	2965	2965	0
473	20240612	132100	266200250	2965	2965	2965	2965	0
474	20240612	132000	266200250	2965	2965	2965	2965	30
475	20240612	131900	266111300	2965	2965	2965	2965	0
476	20240612	131800	266111300	2965	2965	2965	2965	0
477	20240612	131700	266111300	2965	2965	2965	2965	0
478	20240612	131600	266111300	2965	2965	2965	2965	20
479	20240612	131500	266052000	2965	2965	2965	2965	0
480	20240612	131400	266052000	2965	2965	2965	2965	20
481	20240612	131300	265992700	2965	2965	2965	2965	0
482	20240612	131200	265992700	2965	2965	2965	2965	0
483	20240612	131100	265992700	2965	2965	2965	2965	0
484	20240612	131000	265992700	2965	2965	2965	2965	0
485	20240612	130900	265992700	2965	2965	2965	2965	0
486	20240612	130800	265992700	2965	2965	2965	2965	926
487	20240612	130700	263247110	2960	2960	2960	2960	0
488	20240612	130600	263247110	2960	2960	2960	2960	180
489	20240612	130500	262714310	2960	2960	2960	2960	0
490	20240612	130400	262714310	2960	2960	2960	2960	0
491	20240612	130300	262714310	2960	2965	2965	2960	1500
492	20240612	130200	258268180	2965	2970	2970	2965	851
493	20240612	130100	255744915	2970	2970	2970	2970	5
494	20240612	130000	255730065	2970	2970	2970	2970	0
495	20240612	125900	255730065	2970	2965	2970	2965	548
496	20240612	125800	254102920	2970	2970	2970	2970	0
497	20240612	125700	254102920	2970	2970	2970	2970	0
498	20240612	125600	254102920	2970	2970	2970	2970	20
499	20240612	125500	254043520	2970	2970	2970	2970	0
500	20240612	125400	254043520	2970	2970	2970	2970	101
501	20240612	125300	253743550	2970	2970	2970	2970	0
502	20240612	125200	253743550	2970	2970	2970	2970	0
503	20240612	125100	253743550	2970	2970	2970	2970	0
504	20240612	125000	253743550	2970	2970	2970	2970	113
505	20240612	124900	253407940	2965	2965	2965	2965	0
506	20240612	124800	253407940	2965	2965	2965	2965	171
507	20240612	124700	252900925	2960	2960	2960	2960	83
508	20240612	124600	252655245	2960	2960	2960	2960	50
509	20240612	124500	252507245	2960	2960	2960	2960	200
510	20240612	124400	251915245	2965	2965	2965	2965	1179
511	20240612	124300	248419510	2965	2965	2965	2965	0
512	20240612	124200	248419510	2965	2965	2965	2965	50
513	20240612	124100	248271260	2965	2965	2965	2965	0
514	20240612	124000	248271260	2965	2965	2965	2965	50
515	20240612	123900	248123010	2970	2970	2970	2970	0
516	20240612	123800	248123010	2970	2970	2970	2970	0
517	20240612	123700	248123010	2970	2970	2970	2970	0
518	20240612	123600	248123010	2970	2970	2970	2970	0
519	20240612	123500	248123010	2970	2970	2970	2970	900
520	20240612	123400	245450010	2965	2965	2965	2965	80
521	20240612	123300	245212810	2965	2965	2965	2965	0
522	20240612	123200	245212810	2965	2965	2965	2965	0
523	20240612	123100	245212810	2965	2965	2965	2965	0
524	20240612	123000	245212810	2965	2965	2965	2965	0
525	20240612	122900	245212810	2965	2965	2965	2965	132
526	20240612	122800	244821430	2965	2965	2965	2965	0
527	20240612	122700	244821430	2965	2965	2965	2965	8
528	20240612	122600	244797710	2960	2960	2960	2960	378
529	20240612	122500	243678830	2960	2960	2960	2960	331
530	20240612	122400	242699070	2960	2960	2960	2960	0
531	20240612	122300	242699070	2960	2960	2960	2960	0
532	20240612	122200	242699070	2960	2960	2960	2960	0
533	20240612	122100	242699070	2960	2960	2960	2960	0
534	20240612	122000	242699070	2960	2960	2960	2960	0
535	20240612	121900	242699070	2960	2960	2960	2960	0
536	20240612	121800	242699070	2960	2960	2960	2960	169
537	20240612	121700	242198830	2960	2960	2960	2960	177
538	20240612	121600	241674910	2960	2960	2960	2960	0
539	20240612	121500	241674910	2960	2960	2960	2960	0
540	20240612	121400	241674910	2960	2960	2960	2960	1
541	20240612	121300	241671950	2960	2965	2965	2960	600
542	20240612	121200	239895725	2965	2965	2965	2965	45
543	20240612	121100	239762300	2960	2960	2960	2960	0
544	20240612	121000	239762300	2960	2960	2960	2960	100
545	20240612	120900	239466300	2955	2955	2955	2955	0
546	20240612	120800	239466300	2955	2955	2955	2955	0
547	20240612	120700	239466300	2955	2955	2955	2955	0
548	20240612	120600	239466300	2955	2955	2955	2955	0
549	20240612	120500	239466300	2955	2955	2955	2955	0
550	20240612	120400	239466300	2955	2955	2955	2955	31
551	20240612	120300	239374695	2955	2955	2955	2955	0
552	20240612	120200	239374695	2955	2955	2955	2955	0
553	20240612	120100	239374695	2955	2955	2955	2955	0
554	20240612	120000	239374695	2955	2955	2955	2955	0
555	20240612	115900	239374695	2955	2955	2955	2955	0
556	20240612	115800	239374695	2955	2955	2955	2955	0
557	20240612	115700	239374695	2955	2955	2955	2955	700
558	20240612	115600	237306195	2955	2955	2955	2955	0
559	20240612	115500	237306195	2955	2955	2955	2955	0
560	20240612	115400	237306195	2955	2955	2955	2955	0
561	20240612	115300	237306195	2955	2955	2955	2955	447
562	20240612	115200	235985310	2960	2960	2960	2960	253
563	20240612	115100	235236430	2965	2965	2965	2965	19
564	20240612	115000	235180095	2965	2965	2965	2965	11
565	20240612	114900	235147480	2965	2965	2965	2965	0
566	20240612	114800	235147480	2965	2965	2965	2965	114
567	20240612	114700	234809470	2965	2965	2965	2965	0
568	20240612	114600	234809470	2965	2965	2965	2965	10
569	20240612	114500	234779820	2960	2960	2960	2960	42
570	20240612	114400	234655500	2960	2960	2960	2960	10
571	20240612	114300	234625900	2960	2955	2960	2955	400
572	20240612	114200	233442395	2960	2960	2960	2960	1
573	20240612	114100	233439435	2960	2960	2960	2960	150
574	20240612	114000	232995435	2960	2960	2960	2960	50
575	20240612	113900	232847435	2960	2960	2960	2960	0
576	20240612	113800	232847435	2960	2950	2960	2950	13
577	20240612	113700	232809005	2950	2950	2950	2950	0
578	20240612	113600	232809005	2950	2955	2955	2950	110
579	20240612	113500	232484005	2950	2950	2950	2950	0
580	20240612	113400	232484005	2950	2950	2950	2950	4
581	20240612	113300	232472205	2950	2950	2950	2950	128
582	20240612	113200	232094605	2950	2950	2950	2950	0
583	20240612	113100	232094605	2950	2950	2950	2950	0
584	20240612	113000	232094605	2950	2950	2950	2950	0
585	20240612	112900	232094605	2950	2950	2950	2950	350
586	20240612	112800	231062105	2950	2950	2950	2950	100
587	20240612	112700	230767105	2950	2950	2950	2945	816
588	20240612	112600	228362575	2945	2945	2945	2945	1
589	20240612	112500	228359630	2960	2960	2960	2945	11006
590	20240612	112400	195883725	2960	2960	2960	2960	39
591	20240612	112300	195768285	2970	2970	2970	2970	1
592	20240612	112200	195765315	2970	2970	2970	2970	0
593	20240612	112100	195765315	2970	2970	2970	2970	371
594	20240612	112000	194663445	2970	2970	2970	2970	10
595	20240612	111900	194633745	2970	2970	2970	2970	0
596	20240612	111800	194633745	2970	2970	2970	2970	0
597	20240612	111700	194633745	2970	2970	2970	2970	0
598	20240612	111600	194633745	2970	2970	2970	2970	10
599	20240612	111500	194604045	2970	2970	2970	2970	0
600	20240612	111400	194604045	2970	2970	2970	2970	0
601	20240612	111300	194604045	2970	2970	2970	2970	10
602	20240612	111200	194574345	2970	2970	2970	2970	0
603	20240612	111100	194574345	2970	2970	2970	2970	0
604	20240612	111000	194574345	2970	2960	2970	2960	15
605	20240612	110900	194529895	2955	2955	2955	2955	0
606	20240612	110800	194529895	2955	2955	2955	2955	0
607	20240612	110700	194529895	2955	2955	2955	2955	0
608	20240612	110600	194529895	2955	2955	2955	2955	0
609	20240612	110500	194529895	2955	2955	2955	2955	0
610	20240612	110400	194529895	2955	2955	2955	2955	0
611	20240612	110300	194529895	2955	2955	2955	2955	1436
612	20240612	110200	190286515	2955	2955	2955	2955	0
613	20240612	110100	190286515	2955	2955	2955	2955	1328
614	20240612	110000	186362275	2965	2965	2965	2965	34
615	20240612	105900	186261465	2975	2955	2975	2955	1093
616	20240612	105800	183019760	2955	2955	2955	2955	0
617	20240612	105700	183019760	2955	2960	2960	2955	26
618	20240612	105600	182942925	2960	2960	2960	2960	793
619	20240612	105500	180595645	2960	2960	2960	2960	20
620	20240612	105400	180536445	2960	2960	2960	2960	8
621	20240612	105300	180512765	2960	2960	2960	2960	0
622	20240612	105200	180512765	2960	2960	2960	2960	100
623	20240612	105100	180216765	2965	2965	2965	2965	611
624	20240612	105000	178405150	2965	2965	2965	2965	270
625	20240612	104900	177604600	2960	2960	2960	2960	0
626	20240612	104800	177604600	2960	2960	2960	2960	0
627	20240612	104700	177604600	2960	2960	2960	2960	858
628	20240612	104600	175064920	2960	2965	2965	2960	2538
629	20240612	104500	167551210	2960	2960	2960	2960	286
630	20240612	104400	166704650	2960	2960	2960	2960	0
631	20240612	104300	166704650	2960	2960	2960	2960	1
632	20240612	104200	166701690	2955	2955	2955	2955	0
633	20240612	104100	166701690	2955	2965	2965	2955	355
634	20240612	104000	165649145	2965	2965	2965	2965	2
635	20240612	103900	165643215	2965	2965	2965	2965	0
636	20240612	103800	165643215	2965	2965	2965	2965	1
637	20240612	103700	165640250	2955	2955	2955	2955	0
638	20240612	103600	165640250	2955	2955	2955	2955	0
639	20240612	103500	165640250	2955	2955	2955	2955	701
640	20240612	103400	163568795	2950	2965	2965	2950	5999
641	20240612	103300	145825720	2970	2970	2970	2970	0
642	20240612	103200	145825720	2970	2970	2970	2970	1
643	20240612	103100	145822750	2970	2970	2970	2970	268
644	20240612	103000	145026790	2970	2970	2970	2970	458
645	20240612	102900	143666530	2970	2975	2975	2970	960
646	20240612	102800	140815080	2975	2975	2975	2975	0
647	20240612	102700	140815080	2975	2975	2975	2975	829
648	20240612	102600	138348805	2975	2975	2975	2975	1933
649	20240612	102500	132598130	2980	2980	2980	2980	1079
650	20240612	102400	129382710	2985	2990	2990	2985	628
651	20240612	102300	127507520	2990	2990	2990	2990	500
652	20240612	102200	126012520	2995	2995	2995	2995	581
653	20240612	102100	124272425	2995	2995	2995	2995	101
654	20240612	102000	123969930	2995	2995	2995	2995	150
655	20240612	101900	123520680	2995	2995	2995	2995	0
656	20240612	101800	123520680	2995	2995	2995	2995	0
657	20240612	101700	123520680	2995	2995	2995	2995	0
658	20240612	101600	123520680	2995	2995	2995	2995	101
659	20240612	101500	123218185	2995	2995	2995	2995	0
660	20240612	101400	123218185	2995	2995	2995	2995	0
661	20240612	101300	123218185	2995	2995	2995	2995	590
662	20240612	101200	121451135	2995	2995	2995	2995	21
663	20240612	101100	121388240	2995	2995	2995	2995	0
664	20240612	101000	121388240	2995	2995	2995	2995	5
665	20240612	100900	121373265	2995	2995	2995	2995	32
666	20240612	100800	121277425	2995	2995	2995	2995	0
667	20240612	100700	121277425	2995	2995	2995	2995	14
668	20240612	100600	121235495	2995	2995	2995	2995	0
669	20240612	100500	121235495	2995	2985	2995	2980	35
670	20240612	100400	121131160	2995	2995	2995	2995	400
671	20240612	100300	119933160	2995	2995	2995	2995	0
672	20240612	100200	119933160	2995	2995	2995	2995	0
673	20240612	100100	119933160	2995	2995	2995	2995	1
674	20240612	100000	119930165	2980	2980	2980	2980	0
675	20240612	095900	119930165	2980	2980	2980	2980	370
676	20240612	095800	118827565	2980	2980	2980	2980	0
677	20240612	095700	118827565	2980	2980	2980	2980	0
678	20240612	095600	118827565	2980	2995	2995	2975	4125
679	20240612	095500	106528460	2995	2995	2995	2995	20
680	20240612	095400	106468560	2990	2990	2990	2990	0
681	20240612	095300	106468560	2990	2990	2990	2990	0
682	20240612	095200	106468560	2990	2990	2990	2990	100
683	20240612	095100	106169560	3000	3000	3000	3000	43
684	20240612	095000	106040560	3000	3000	3000	3000	74
685	20240612	094900	105818560	3000	2990	3000	2990	2541
686	20240612	094800	98197510	2990	2990	2995	2990	717
687	20240612	094700	96053555	2995	2995	2995	2995	0
688	20240612	094600	96053555	2995	2990	2995	2990	2859
689	20240612	094500	87499525	2985	2980	2985	2980	1692
690	20240612	094400	82449620	2970	2970	2970	2970	2562
691	20240612	094300	74840480	2970	2970	2970	2970	0
692	20240612	094200	74840480	2970	2975	2975	2970	2000
693	20240612	094100	68897065	2980	2980	2980	2980	0
694	20240612	094000	68897065	2980	2980	2980	2980	1818
695	20240612	093900	63479425	2980	2980	2980	2980	100
696	20240612	093800	63181425	2980	2980	2980	2980	0
697	20240612	093700	63181425	2980	2980	2985	2980	400
698	20240612	093600	61988425	2980	2980	2980	2980	737
699	20240612	093500	59792165	2985	2985	2985	2985	251
700	20240612	093400	59042930	2985	2980	2985	2980	152
701	20240612	093300	58589465	2980	2980	2980	2980	0
702	20240612	093200	58589465	2980	2980	2980	2980	1
703	20240612	093100	58586485	2990	2970	2990	2970	200
704	20240612	093000	57990785	2980	2980	2980	2980	0
705	20240612	092900	57990785	2980	2975	2980	2970	1387
706	20240612	092800	53864560	2975	2970	2975	2965	35
707	20240612	092700	53760620	2970	2970	2970	2970	103
708	20240612	092600	53454710	2970	2970	2970	2960	519
709	20240612	092500	51916280	2970	2965	2970	2965	1035
710	20240612	092400	48847330	2970	2970	2970	2970	304
711	20240612	092300	47944450	2975	2975	2975	2975	10
712	20240612	092200	47914700	2975	2975	2975	2975	0
713	20240612	092100	47914700	2975	2970	2975	2970	400
714	20240612	092000	46726200	2975	2970	2975	2970	823
715	20240612	091900	44281525	2975	2975	2975	2975	0
716	20240612	091800	44281525	2975	2975	2975	2975	0
717	20240612	091700	44281525	2975	2975	2975	2975	11
718	20240612	091600	44248800	2970	2970	2970	2970	143
719	20240612	091500	43824090	2970	2975	2975	2970	1000
720	20240612	091400	40853700	2975	2975	2975	2975	0
721	20240612	091300	40853700	2975	2975	2975	2975	213
722	20240612	091200	40220025	2975	2975	2975	2975	681
723	20240612	091100	38194050	2980	2980	2980	2980	285
724	20240612	091000	37344750	2980	2970	2980	2970	736
725	20240612	090900	35155470	2970	2970	2970	2970	120
726	20240612	090800	34799070	2970	2965	2970	2965	599
727	20240612	090700	33022540	2965	2965	2965	2955	1125
728	20240612	090600	29693870	2970	2970	2970	2970	639
729	20240612	090500	27796040	2970	2970	2970	2970	515
730	20240612	090400	26266490	2980	2965	2980	2965	5124
731	20240612	090300	11038430	2950	2950	2950	2950	10
732	20240612	090200	11008930	2955	2970	2970	2950	1754
733	20240612	090100	5822055	2955	2950	3000	2950	688
734	20240612	090000	3785090	2950	2950	2965	2950	1283