KissMeData/100130/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	200900	440615040	2975	2975	2975	2975	5322
3	20240607	200800	440615040	2975	2975	2975	2975	0
4	20240607	200700	440615040	2975	2975	2975	2975	0
5	20240607	200600	440615040	2975	2975	2975	2975	0
6	20240607	200500	440615040	2975	2975	2975	2975	0
7	20240607	200400	440615040	2975	2975	2975	2975	0
8	20240607	200300	440615040	2975	2975	2975	2975	0
9	20240607	200200	440615040	2975	2975	2975	2975	0
10	20240607	200100	440615040	2975	2975	2975	2975	0
11	20240607	200000	440615040	2975	2975	2975	2975	0
12	20240607	195900	440615040	2975	2975	2975	2975	0
13	20240607	195800	440615040	2975	2975	2975	2975	0
14	20240607	195700	440615040	2975	2975	2975	2975	0
15	20240607	195600	440615040	2975	2975	2975	2975	0
16	20240607	195500	440615040	2975	2975	2975	2975	0
17	20240607	195400	440615040	2975	2975	2975	2975	0
18	20240607	195300	440615040	2975	2975	2975	2975	0
19	20240607	195200	440615040	2975	2975	2975	2975	0
20	20240607	195100	440615040	2975	2975	2975	2975	0
21	20240607	195000	440615040	2975	2975	2975	2975	0
22	20240607	194900	440615040	2975	2975	2975	2975	0
23	20240607	194800	440615040	2975	2975	2975	2975	0
24	20240607	194700	440615040	2975	2975	2975	2975	0
25	20240607	194600	440615040	2975	2975	2975	2975	0
26	20240607	194500	440615040	2975	2975	2975	2975	0
27	20240607	194400	440615040	2975	2975	2975	2975	0
28	20240607	194300	440615040	2975	2975	2975	2975	0
29	20240607	194200	440615040	2975	2975	2975	2975	0
30	20240607	194100	440615040	2975	2975	2975	2975	0
31	20240607	194000	440615040	2975	2975	2975	2975	0
32	20240607	193900	440615040	2975	2975	2975	2975	5322
33	20240607	193800	440615040	2975	2975	2975	2975	0
34	20240607	193700	440615040	2975	2975	2975	2975	0
35	20240607	193600	440615040	2975	2975	2975	2975	0
36	20240607	193500	440615040	2975	2975	2975	2975	0
37	20240607	193400	440615040	2975	2975	2975	2975	0
38	20240607	193300	440615040	2975	2975	2975	2975	0
39	20240607	193200	440615040	2975	2975	2975	2975	0
40	20240607	193100	440615040	2975	2975	2975	2975	0
41	20240607	193000	440615040	2975	2975	2975	2975	0
42	20240607	192900	440615040	2975	2975	2975	2975	0
43	20240607	192800	440615040	2975	2975	2975	2975	0
44	20240607	192700	440615040	2975	2975	2975	2975	0
45	20240607	192600	440615040	2975	2975	2975	2975	0
46	20240607	192500	440615040	2975	2975	2975	2975	0
47	20240607	192400	440615040	2975	2975	2975	2975	0
48	20240607	192300	440615040	2975	2975	2975	2975	0
49	20240607	192200	440615040	2975	2975	2975	2975	0
50	20240607	192100	440615040	2975	2975	2975	2975	0
51	20240607	192000	440615040	2975	2975	2975	2975	0
52	20240607	191900	440615040	2975	2975	2975	2975	0
53	20240607	191800	440615040	2975	2975	2975	2975	0
54	20240607	191700	440615040	2975	2975	2975	2975	0
55	20240607	191600	440615040	2975	2975	2975	2975	0
56	20240607	191500	440615040	2975	2975	2975	2975	0
57	20240607	191400	440615040	2975	2975	2975	2975	0
58	20240607	191300	440615040	2975	2975	2975	2975	0
59	20240607	191200	440615040	2975	2975	2975	2975	0
60	20240607	191100	440615040	2975	2975	2975	2975	0
61	20240607	191000	440615040	2975	2975	2975	2975	0
62	20240607	190900	440615040	2975	2975	2975	2975	5322
63	20240607	190800	440615040	2975	2975	2975	2975	0
64	20240607	190700	440615040	2975	2975	2975	2975	0
65	20240607	190600	440615040	2975	2975	2975	2975	0
66	20240607	190500	440615040	2975	2975	2975	2975	0
67	20240607	190400	440615040	2975	2975	2975	2975	0
68	20240607	190300	440615040	2975	2975	2975	2975	0
69	20240607	190200	440615040	2975	2975	2975	2975	0
70	20240607	190100	440615040	2975	2975	2975	2975	0
71	20240607	190000	440615040	2975	2975	2975	2975	0
72	20240607	185900	440615040	2975	2975	2975	2975	0
73	20240607	185800	440615040	2975	2975	2975	2975	0
74	20240607	185700	440615040	2975	2975	2975	2975	0
75	20240607	185600	440615040	2975	2975	2975	2975	0
76	20240607	185500	440615040	2975	2975	2975	2975	0
77	20240607	185400	440615040	2975	2975	2975	2975	0
78	20240607	185300	440615040	2975	2975	2975	2975	0
79	20240607	185200	440615040	2975	2975	2975	2975	0
80	20240607	185100	440615040	2975	2975	2975	2975	0
81	20240607	185000	440615040	2975	2975	2975	2975	0
82	20240607	184900	440615040	2975	2975	2975	2975	0
83	20240607	184800	440615040	2975	2975	2975	2975	0
84	20240607	184700	440615040	2975	2975	2975	2975	0
85	20240607	184600	440615040	2975	2975	2975	2975	0
86	20240607	184500	440615040	2975	2975	2975	2975	0
87	20240607	184400	440615040	2975	2975	2975	2975	0
88	20240607	184300	440615040	2975	2975	2975	2975	0
89	20240607	184200	440615040	2975	2975	2975	2975	0
90	20240607	184100	440615040	2975	2975	2975	2975	0
91	20240607	184000	440615040	2975	2975	2975	2975	0
92	20240607	183900	440615040	2975	2975	2975	2975	5322
93	20240607	183800	440615040	2975	2975	2975	2975	0
94	20240607	183700	440615040	2975	2975	2975	2975	0
95	20240607	183600	440615040	2975	2975	2975	2975	0
96	20240607	183500	440615040	2975	2975	2975	2975	0
97	20240607	183400	440615040	2975	2975	2975	2975	0
98	20240607	183300	440615040	2975	2975	2975	2975	0
99	20240607	183200	440615040	2975	2975	2975	2975	0
100	20240607	183100	440615040	2975	2975	2975	2975	0
101	20240607	183000	440615040	2975	2975	2975	2975	0
102	20240607	182900	440615040	2975	2975	2975	2975	0
103	20240607	182800	440615040	2975	2975	2975	2975	0
104	20240607	182700	440615040	2975	2975	2975	2975	0
105	20240607	182600	440615040	2975	2975	2975	2975	0
106	20240607	182500	440615040	2975	2975	2975	2975	0
107	20240607	182400	440615040	2975	2975	2975	2975	0
108	20240607	182300	440615040	2975	2975	2975	2975	0
109	20240607	182200	440615040	2975	2975	2975	2975	0
110	20240607	182100	440615040	2975	2975	2975	2975	0
111	20240607	182000	440615040	2975	2975	2975	2975	0
112	20240607	181900	440615040	2975	2975	2975	2975	0
113	20240607	181800	440615040	2975	2975	2975	2975	0
114	20240607	181700	440615040	2975	2975	2975	2975	0
115	20240607	181600	440615040	2975	2975	2975	2975	0
116	20240607	181500	440615040	2975	2975	2975	2975	0
117	20240607	181400	440615040	2975	2975	2975	2975	0
118	20240607	181300	440615040	2975	2975	2975	2975	0
119	20240607	181200	440615040	2975	2975	2975	2975	0
120	20240607	181100	440615040	2975	2975	2975	2975	0
121	20240607	181000	440615040	2975	2975	2975	2975	0
122	20240607	180900	440615040	2975	2975	2975	2975	5322
123	20240607	180800	440615040	2975	2975	2975	2975	0
124	20240607	180700	440615040	2975	2975	2975	2975	0
125	20240607	180600	440615040	2975	2975	2975	2975	0
126	20240607	180500	440615040	2975	2975	2975	2975	0
127	20240607	180400	440615040	2975	2975	2975	2975	0
128	20240607	180300	440615040	2975	2975	2975	2975	0
129	20240607	180200	440615040	2975	2975	2975	2975	0
130	20240607	180100	440615040	2975	2975	2975	2975	0
131	20240607	180000	440615040	2975	2975	2975	2975	0
132	20240607	175900	440615040	2975	2975	2975	2975	0
133	20240607	175800	440615040	2975	2975	2975	2975	0
134	20240607	175700	440615040	2975	2975	2975	2975	0
135	20240607	175600	440615040	2975	2975	2975	2975	0
136	20240607	175500	440615040	2975	2975	2975	2975	0
137	20240607	175400	440615040	2975	2975	2975	2975	0
138	20240607	175300	440615040	2975	2975	2975	2975	0
139	20240607	175200	440615040	2975	2975	2975	2975	0
140	20240607	175100	440615040	2975	2975	2975	2975	0
141	20240607	175000	440615040	2975	2975	2975	2975	0
142	20240607	174900	440615040	2975	2975	2975	2975	0
143	20240607	174800	440615040	2975	2975	2975	2975	0
144	20240607	174700	440615040	2975	2975	2975	2975	0
145	20240607	174600	440615040	2975	2975	2975	2975	0
146	20240607	174500	440615040	2975	2975	2975	2975	0
147	20240607	174400	440615040	2975	2975	2975	2975	0
148	20240607	174300	440615040	2975	2975	2975	2975	0
149	20240607	174200	440615040	2975	2975	2975	2975	0
150	20240607	174100	440615040	2975	2975	2975	2975	0
151	20240607	174000	440615040	2975	2975	2975	2975	0
152	20240607	173900	440615040	2975	2975	2975	2975	5322
153	20240607	173800	440615040	2975	2975	2975	2975	0
154	20240607	173700	440615040	2975	2975	2975	2975	0
155	20240607	173600	440615040	2975	2975	2975	2975	0
156	20240607	173500	440615040	2975	2975	2975	2975	0
157	20240607	173400	440615040	2975	2975	2975	2975	0
158	20240607	173300	440615040	2975	2975	2975	2975	0
159	20240607	173200	440615040	2975	2975	2975	2975	0
160	20240607	173100	440615040	2975	2975	2975	2975	0
161	20240607	173000	440615040	2975	2975	2975	2975	0
162	20240607	172900	440615040	2975	2975	2975	2975	0
163	20240607	172800	440615040	2975	2975	2975	2975	0
164	20240607	172700	440615040	2975	2975	2975	2975	0
165	20240607	172600	440615040	2975	2975	2975	2975	0
166	20240607	172500	440615040	2975	2975	2975	2975	0
167	20240607	172400	440615040	2975	2975	2975	2975	0
168	20240607	172300	440615040	2975	2975	2975	2975	0
169	20240607	172200	440615040	2975	2975	2975	2975	0
170	20240607	172100	440615040	2975	2975	2975	2975	0
171	20240607	172000	440615040	2975	2975	2975	2975	0
172	20240607	171900	440615040	2975	2975	2975	2975	0
173	20240607	171800	440615040	2975	2975	2975	2975	0
174	20240607	171700	440615040	2975	2975	2975	2975	0
175	20240607	171600	440615040	2975	2975	2975	2975	0
176	20240607	171500	440615040	2975	2975	2975	2975	0
177	20240607	171400	440615040	2975	2975	2975	2975	0
178	20240607	171300	440615040	2975	2975	2975	2975	0
179	20240607	171200	440615040	2975	2975	2975	2975	0
180	20240607	171100	440615040	2975	2975	2975	2975	0
181	20240607	171000	440615040	2975	2975	2975	2975	0
182	20240607	170900	440615040	2975	2975	2975	2975	5322
183	20240607	170800	440615040	2975	2975	2975	2975	0
184	20240607	170700	440615040	2975	2975	2975	2975	0
185	20240607	170600	440615040	2975	2975	2975	2975	0
186	20240607	170500	440615040	2975	2975	2975	2975	0
187	20240607	170400	440615040	2975	2975	2975	2975	0
188	20240607	170300	440615040	2975	2975	2975	2975	0
189	20240607	170200	440615040	2975	2975	2975	2975	0
190	20240607	170100	440615040	2975	2975	2975	2975	0
191	20240607	170000	440615040	2975	2975	2975	2975	0
192	20240607	165900	440615040	2975	2975	2975	2975	0
193	20240607	165800	440615040	2975	2975	2975	2975	0
194	20240607	165700	440615040	2975	2975	2975	2975	0
195	20240607	165600	440615040	2975	2975	2975	2975	0
196	20240607	165500	440615040	2975	2975	2975	2975	0
197	20240607	165400	440615040	2975	2975	2975	2975	0
198	20240607	165300	440615040	2975	2975	2975	2975	0
199	20240607	165200	440615040	2975	2975	2975	2975	0
200	20240607	165100	440615040	2975	2975	2975	2975	0
201	20240607	165000	440615040	2975	2975	2975	2975	0
202	20240607	164900	440615040	2975	2975	2975	2975	0
203	20240607	164800	440615040	2975	2975	2975	2975	0
204	20240607	164700	440615040	2975	2975	2975	2975	0
205	20240607	164600	440615040	2975	2975	2975	2975	0
206	20240607	164500	440615040	2975	2975	2975	2975	0
207	20240607	164400	440615040	2975	2975	2975	2975	0
208	20240607	164300	440615040	2975	2975	2975	2975	0
209	20240607	164200	440615040	2975	2975	2975	2975	0
210	20240607	164100	440615040	2975	2975	2975	2975	0
211	20240607	164000	440615040	2975	2975	2975	2975	0
212	20240607	163900	440615040	2975	2975	2975	2975	5322
213	20240607	163800	440615040	2975	2975	2975	2975	0
214	20240607	163700	440615040	2975	2975	2975	2975	0
215	20240607	163600	440615040	2975	2975	2975	2975	0
216	20240607	163500	440615040	2975	2975	2975	2975	0
217	20240607	163400	440615040	2975	2975	2975	2975	0
218	20240607	163300	440615040	2975	2975	2975	2975	0
219	20240607	163200	440615040	2975	2975	2975	2975	0
220	20240607	163100	440615040	2975	2975	2975	2975	0
221	20240607	163000	440615040	2975	2975	2975	2975	0
222	20240607	162900	440615040	2975	2975	2975	2975	0
223	20240607	162800	440615040	2975	2975	2975	2975	0
224	20240607	162700	440615040	2975	2975	2975	2975	0
225	20240607	162600	440615040	2975	2975	2975	2975	0
226	20240607	162500	440615040	2975	2975	2975	2975	0
227	20240607	162400	440615040	2975	2975	2975	2975	0
228	20240607	162300	440615040	2975	2975	2975	2975	0
229	20240607	162200	440615040	2975	2975	2975	2975	0
230	20240607	162100	440615040	2975	2975	2975	2975	0
231	20240607	162000	440615040	2975	2975	2975	2975	0
232	20240607	161900	440615040	2975	2975	2975	2975	0
233	20240607	161800	440615040	2975	2975	2975	2975	0
234	20240607	161700	440615040	2975	2975	2975	2975	0
235	20240607	161600	440615040	2975	2975	2975	2975	0
236	20240607	161500	440615040	2975	2975	2975	2975	0
237	20240607	161400	440615040	2975	2975	2975	2975	0
238	20240607	161300	440615040	2975	2975	2975	2975	0
239	20240607	161200	440615040	2975	2975	2975	2975	0
240	20240607	161100	440615040	2975	2975	2975	2975	0
241	20240607	161000	440615040	2975	2975	2975	2975	0
242	20240607	160900	440615040	2975	2975	2975	2975	5322
243	20240607	160800	440615040	2975	2975	2975	2975	0
244	20240607	160700	440615040	2975	2975	2975	2975	0
245	20240607	160600	440615040	2975	2975	2975	2975	0
246	20240607	160500	440615040	2975	2975	2975	2975	0
247	20240607	160400	440615040	2975	2975	2975	2975	0
248	20240607	160300	440615040	2975	2975	2975	2975	0
249	20240607	160200	440615040	2975	2975	2975	2975	0
250	20240607	160100	440615040	2975	2975	2975	2975	0
251	20240607	160000	440615040	2975	2975	2975	2975	0
252	20240607	155900	440615040	2975	2975	2975	2975	0
253	20240607	155800	440615040	2975	2975	2975	2975	0
254	20240607	155700	440615040	2975	2975	2975	2975	0
255	20240607	155600	440615040	2975	2975	2975	2975	0
256	20240607	155500	440615040	2975	2975	2975	2975	0
257	20240607	155400	440615040	2975	2975	2975	2975	0
258	20240607	155300	440615040	2975	2975	2975	2975	0
259	20240607	155200	440615040	2975	2975	2975	2975	0
260	20240607	155100	440615040	2975	2975	2975	2975	0
261	20240607	155000	440615040	2975	2975	2975	2975	0
262	20240607	154900	440615040	2975	2975	2975	2975	0
263	20240607	154800	440615040	2975	2975	2975	2975	0
264	20240607	154700	440615040	2975	2975	2975	2975	0
265	20240607	154600	440615040	2975	2975	2975	2975	0
266	20240607	154500	440615040	2975	2975	2975	2975	0
267	20240607	154400	440615040	2975	2975	2975	2975	0
268	20240607	154300	440615040	2975	2975	2975	2975	0
269	20240607	154200	440615040	2975	2975	2975	2975	0
270	20240607	154100	440615040	2975	2975	2975	2975	0
271	20240607	154000	440615040	2975	2975	2975	2975	0
272	20240607	153900	440615040	2975	2975	2975	2975	5322
273	20240607	153800	440615040	2975	2975	2975	2975	0
274	20240607	153700	440615040	2975	2975	2975	2975	0
275	20240607	153600	440615040	2975	2975	2975	2975	0
276	20240607	153500	440615040	2975	2975	2975	2975	0
277	20240607	153400	440615040	2975	2975	2975	2975	0
278	20240607	153300	440615040	2975	2975	2975	2975	0
279	20240607	153200	440615040	2975	2975	2975	2975	0
280	20240607	153100	440615040	2975	2975	2975	2975	0
281	20240607	153000	440615040	2975	2975	2975	2975	5322
282	20240607	152900	424782090	2970	2970	2970	2970	0
283	20240607	152800	424782090	2970	2970	2970	2970	0
284	20240607	152700	424782090	2970	2970	2970	2970	0
285	20240607	152600	424782090	2970	2970	2970	2970	0
286	20240607	152500	424782090	2970	2970	2970	2970	0
287	20240607	152400	424782090	2970	2970	2970	2970	0
288	20240607	152300	424782090	2970	2970	2970	2970	0
289	20240607	152200	424782090	2970	2970	2970	2970	0
290	20240607	152100	424782090	2970	2970	2970	2970	0
291	20240607	152000	424782090	2970	2970	2970	2970	0
292	20240607	151900	424782090	2970	2970	2970	2960	281
293	20240607	151800	423948755	2965	2965	2965	2965	213
294	20240607	151700	423317210	2960	2955	2960	2955	463
295	20240607	151600	421948040	2955	2955	2965	2955	608
296	20240607	151500	420148220	2955	2965	2965	2955	1058
297	20240607	151400	417016270	2965	2965	2965	2960	245
298	20240607	151300	416290460	2965	2965	2965	2965	2
299	20240607	151200	416284530	2960	2960	2965	2960	121
300	20240607	151100	415926345	2960	2965	2965	2960	128
301	20240607	151000	415547460	2955	2965	2965	2955	721
302	20240607	150900	413413705	2965	2960	2965	2955	1212
303	20240607	150800	409829580	2960	2960	2960	2955	172
304	20240607	150700	409321080	2960	2960	2960	2960	161
305	20240607	150600	408844520	2960	2955	2960	2955	486
306	20240607	150500	407406655	2960	2960	2965	2960	1678
307	20240607	150400	402439690	2965	2965	2965	2965	5
308	20240607	150300	402424865	2960	2960	2960	2960	123
309	20240607	150200	402060785	2960	2965	2965	2960	330
310	20240607	150100	401083860	2960	2965	2965	2960	39
311	20240607	150000	400968230	2960	2960	2970	2960	957
312	20240607	145900	398135295	2970	2970	2970	2970	0
313	20240607	145800	398135295	2970	2965	2970	2960	3302
314	20240607	145700	388361110	2960	2965	2965	2960	266
315	20240607	145600	387573065	2965	2965	2965	2965	300
316	20240607	145500	386683565	2965	2965	2965	2960	620
317	20240607	145400	384845945	2960	2965	2965	2960	1720
318	20240607	145300	379747145	2965	2965	2965	2965	34
319	20240607	145200	379646335	2965	2965	2965	2960	131
320	20240607	145100	379258555	2965	2965	2965	2965	36
321	20240607	145000	379151815	2965	2960	2965	2960	550
322	20240607	144900	377523565	2960	2965	2965	2960	484
323	20240607	144800	376089175	2960	2960	2960	2960	500
324	20240607	144700	374609175	2965	2965	2965	2960	153
325	20240607	144600	374155645	2960	2960	2960	2960	129
326	20240607	144500	373773805	2965	2965	2965	2960	1207
327	20240607	144400	370200550	2965	2965	2965	2965	29
328	20240607	144300	370114565	2965	2965	2965	2965	1759
329	20240607	144200	364899130	2970	2970	2970	2970	25
330	20240607	144100	364824880	2965	2965	2965	2965	174
331	20240607	144000	364308970	2965	2970	2970	2965	210
332	20240607	143900	363686270	2970	2970	2970	2970	30
333	20240607	143800	363597170	2965	2965	2965	2965	133
334	20240607	143700	363202825	2965	2965	2965	2965	3
335	20240607	143600	363193930	2970	2970	2970	2970	58
336	20240607	143500	363021670	2970	2970	2970	2970	0
337	20240607	143400	363021670	2970	2970	2970	2970	111
338	20240607	143300	362692000	2970	2970	2970	2970	130
339	20240607	143200	362305900	2970	2970	2970	2970	52
340	20240607	143100	362151460	2970	2965	2970	2965	180
341	20240607	143000	361617610	2965	2965	2965	2960	255
342	20240607	142900	360862140	2965	2965	2965	2965	5
343	20240607	142800	360847315	2965	2965	2965	2965	100
344	20240607	142700	360550815	2965	2965	2965	2960	373
345	20240607	142600	359445345	2965	2965	2965	2965	20
346	20240607	142500	359386045	2965	2965	2965	2965	394
347	20240607	142400	358217835	2970	2970	2970	2970	33
348	20240607	142300	358119825	2970	2970	2970	2970	0
349	20240607	142200	358119825	2970	2965	2970	2965	149
350	20240607	142100	357677960	2965	2965	2965	2965	0
351	20240607	142000	357677960	2965	2965	2965	2965	0
352	20240607	141900	357677960	2965	2965	2965	2965	147
353	20240607	141800	357242105	2970	2970	2970	2970	10
354	20240607	141700	357212405	2965	2965	2965	2965	100
355	20240607	141600	356915905	2970	2970	2970	2970	212
356	20240607	141500	356286265	2965	2965	2965	2965	1
357	20240607	141400	356283300	2965	2965	2965	2965	130
358	20240607	141300	355897850	2965	2965	2965	2965	1
359	20240607	141200	355894885	2970	2970	2970	2970	0
360	20240607	141100	355894885	2970	2970	2970	2965	169
361	20240607	141000	355393660	2965	2965	2965	2965	0
362	20240607	140900	355393660	2965	2965	2965	2965	0
363	20240607	140800	355393660	2965	2970	2970	2965	153
364	20240607	140700	354939855	2970	2970	2970	2970	40
365	20240607	140600	354821055	2970	2970	2970	2970	1
366	20240607	140500	354818085	2970	2965	2970	2965	144
367	20240607	140400	354391120	2965	2965	2965	2965	219
368	20240607	140300	353741785	2965	2965	2965	2965	510
369	20240607	140200	352229635	2965	2965	2965	2965	0
370	20240607	140100	352229635	2965	2965	2965	2965	9
371	20240607	140000	352202950	2965	2965	2965	2965	210
372	20240607	135900	351580300	2965	2965	2965	2965	0
373	20240607	135800	351580300	2965	2965	2965	2965	0
374	20240607	135700	351580300	2965	2965	2965	2965	1549
375	20240607	135600	346987515	2965	2965	2965	2965	231
376	20240607	135500	346302600	2965	2965	2965	2965	1564
377	20240607	135400	341665340	2965	2965	2965	2965	140
378	20240607	135300	341250240	2965	2965	2965	2965	200
379	20240607	135200	340657240	2965	2970	2970	2965	124
380	20240607	135100	340289575	2970	2965	2970	2965	101
381	20240607	135000	339990105	2965	2965	2965	2965	27
382	20240607	134900	339910050	2965	2965	2965	2965	441
383	20240607	134800	338602485	2965	2965	2970	2965	1933
384	20240607	134700	332870975	2970	2970	2970	2970	425
385	20240607	134600	331608725	2970	2970	2970	2970	135
386	20240607	134500	331207775	2970	2970	2970	2970	0
387	20240607	134400	331207775	2970	2970	2970	2970	0
388	20240607	134300	331207775	2970	2975	2975	2970	237
389	20240607	134200	330503385	2975	2975	2975	2975	113
390	20240607	134100	330167210	2970	2970	2970	2970	125
391	20240607	134000	329795960	2970	2970	2970	2970	23
392	20240607	133900	329727650	2975	2975	2975	2975	10
393	20240607	133800	329697900	2980	2980	2980	2980	2
394	20240607	133700	329691940	2980	2980	2980	2980	35
395	20240607	133600	329587640	2980	2975	2980	2960	11523
396	20240607	133500	295374025	2975	2985	2985	2975	2914
397	20240607	133400	286701390	2985	2985	2985	2985	0
398	20240607	133300	286701390	2985	2985	2985	2985	10
399	20240607	133200	286671540	2980	2980	2980	2980	141
400	20240607	133100	286251360	2985	2985	2985	2985	47
401	20240607	133000	286111065	2980	2980	2980	2980	121
402	20240607	132900	285750485	2980	2980	2980	2980	51
403	20240607	132800	285598505	2980	2980	2980	2980	1
404	20240607	132700	285595525	2980	2980	2980	2980	622
405	20240607	132600	283741965	2985	2985	2985	2980	220
406	20240607	132500	283086035	2985	2985	2985	2985	84
407	20240607	132400	282835295	2980	2985	2985	2980	122
408	20240607	132300	282471730	2985	2985	2985	2985	0
409	20240607	132200	282471730	2985	2985	2985	2980	568
410	20240607	132100	280778750	2980	2980	2980	2980	141
411	20240607	132000	280358570	2985	2985	2985	2985	26
412	20240607	131900	280280960	2985	2980	2985	2980	125
413	20240607	131800	279908445	2985	2985	2985	2985	1
414	20240607	131700	279905460	2985	2985	2985	2985	0
415	20240607	131600	279905460	2985	2980	2985	2980	174
416	20240607	131500	279386765	2980	2980	2980	2980	0
417	20240607	131400	279386765	2980	2980	2980	2980	0
418	20240607	131300	279386765	2980	2980	2980	2980	124
419	20240607	131200	279017245	2980	2980	2980	2980	0
420	20240607	131100	279017245	2980	2980	2980	2980	50
421	20240607	131000	278868245	2985	2980	2990	2980	871
422	20240607	130900	276272415	2985	2985	2985	2985	50
423	20240607	130800	276123165	2980	2980	2980	2980	123
424	20240607	130700	275756625	2980	2980	2980	2980	0
425	20240607	130600	275756625	2980	2980	2980	2980	100
426	20240607	130500	275458625	2980	2985	2985	2980	184
427	20240607	130400	274910060	2985	2985	2985	2985	60
428	20240607	130300	274730960	2985	2985	2985	2985	68
429	20240607	130200	274527980	2980	2980	2980	2980	1
430	20240607	130100	274525000	2980	2985	2985	2980	73
431	20240607	130000	274307395	2985	2985	2985	2985	0
432	20240607	125900	274307395	2985	2985	2985	2985	138
433	20240607	125800	273895465	2990	2990	2990	2990	12
434	20240607	125700	273859585	2980	2985	2985	2980	468
435	20240607	125600	272464060	2985	2985	2985	2985	77
436	20240607	125500	272234215	2985	2985	2985	2985	9
437	20240607	125400	272207350	2985	2985	2985	2985	184
438	20240607	125300	271658110	2985	2985	2985	2985	2
439	20240607	125200	271652140	2985	2985	2985	2985	0
440	20240607	125100	271652140	2985	2990	2990	2985	133
441	20240607	125000	271255120	2985	2985	2985	2985	0
442	20240607	124900	271255120	2985	2985	2985	2985	138
443	20240607	124800	270843190	2990	2985	2990	2985	123
444	20240607	124700	270476030	2985	2985	2985	2985	3
445	20240607	124600	270467075	2985	2985	2985	2985	0
446	20240607	124500	270467075	2985	2985	2985	2985	2
447	20240607	124400	270461105	2985	2985	2985	2985	264
448	20240607	124300	269673065	2990	2990	2990	2990	0
449	20240607	124200	269673065	2990	2990	2990	2990	1
450	20240607	124100	269670075	2975	2985	2985	2975	760
451	20240607	124000	267405895	2985	2985	2985	2985	123
452	20240607	123900	267038740	2985	2985	2985	2985	0
453	20240607	123800	267038740	2985	2985	2985	2985	135
454	20240607	123700	266635765	2985	2985	2985	2985	0
455	20240607	123600	266635765	2985	2985	2985	2985	200
456	20240607	123500	266038765	2985	2985	2985	2985	0
457	20240607	123400	266038765	2985	2985	2985	2985	300
458	20240607	123300	265143265	2985	2985	2985	2985	0
459	20240607	123200	265143265	2985	2985	2985	2985	140
460	20240607	123100	264725365	2985	2990	2990	2985	501
461	20240607	123000	263229875	2990	2990	2990	2990	425
462	20240607	122900	261959125	2990	2990	2990	2990	250
463	20240607	122800	261211625	2990	2990	2990	2990	27
464	20240607	122700	261130895	2985	2985	2985	2985	139
465	20240607	122600	260715980	2990	2990	2990	2990	5
466	20240607	122500	260701030	2990	2990	2990	2990	14
467	20240607	122400	260659170	2990	2985	2990	2985	150
468	20240607	122300	260211300	2990	2990	2990	2990	0
469	20240607	122200	260211300	2990	2990	2990	2990	5
470	20240607	122100	260196350	2985	2985	2985	2985	139
471	20240607	122000	259781435	2990	2990	2990	2990	64
472	20240607	121900	259590075	2980	2980	2980	2980	0
473	20240607	121800	259590075	2980	2980	2980	2980	760
474	20240607	121700	257325275	2980	2980	2980	2980	22
475	20240607	121600	257259715	2980	2980	2980	2980	354
476	20240607	121500	256204795	2980	2980	2980	2980	83
477	20240607	121400	255957455	2980	2980	2980	2980	130
478	20240607	121300	255570055	2980	2980	2980	2980	0
479	20240607	121200	255570055	2980	2980	2980	2980	21
480	20240607	121100	255507475	2980	2980	2980	2980	172
481	20240607	121000	254994915	2980	2980	2980	2980	139
482	20240607	120900	254580695	2980	2980	2985	2975	340
483	20240607	120800	253567080	2980	2980	2980	2980	154
484	20240607	120700	253108160	2975	2975	2975	2975	123
485	20240607	120600	252742235	2980	2980	2980	2980	168
486	20240607	120500	252241595	2980	2980	2980	2975	414
487	20240607	120400	251009055	2980	2980	2980	2980	0
488	20240607	120300	251009055	2980	2980	2980	2980	109
489	20240607	120200	250684235	2980	2980	2980	2980	92
490	20240607	120100	250410075	2985	2985	2985	2985	10
491	20240607	120000	250380225	2980	2980	2980	2980	0
492	20240607	115900	250380225	2980	2980	2980	2980	135
493	20240607	115800	249977925	2980	2980	2980	2980	126
494	20240607	115700	249602445	2980	2980	2980	2980	3
495	20240607	115600	249593505	2980	2980	2980	2980	1702
496	20240607	115500	244521545	2980	2980	2980	2980	0
497	20240607	115400	244521545	2980	2980	2980	2980	233
498	20240607	115300	243827205	2990	2985	2990	2985	349
499	20240607	115200	242783765	2985	2985	2985	2985	300
500	20240607	115100	241888265	2985	2985	2985	2985	290
501	20240607	115000	241022615	2985	2985	2985	2985	0
502	20240607	114900	241022615	2985	2985	2985	2985	99
503	20240607	114800	240727100	2980	2980	2980	2980	136
504	20240607	114700	240321820	2980	2980	2980	2980	0
505	20240607	114600	240321820	2980	2980	2980	2980	0
506	20240607	114500	240321820	2980	2980	2980	2980	371
507	20240607	114400	239216240	2980	2980	2980	2980	179
508	20240607	114300	238682820	2980	2980	2980	2980	142
509	20240607	114200	238259660	2980	2980	2980	2980	3
510	20240607	114100	238250720	2990	2990	2990	2990	0
511	20240607	114000	238250720	2990	2985	2990	2985	3
512	20240607	113900	238241760	2985	2985	2985	2985	1
513	20240607	113800	238238775	2985	2985	2985	2985	26
514	20240607	113700	238161165	2985	2985	2985	2985	16
515	20240607	113600	238113405	2995	2995	2995	2995	5
516	20240607	113500	238098430	2995	2995	2995	2995	101
517	20240607	113400	237795935	3000	2985	3000	2985	350
518	20240607	113300	236749205	2980	2980	2980	2980	300
519	20240607	113200	235855205	2980	2985	2985	2980	141
520	20240607	113100	235435020	2985	2985	2985	2985	0
521	20240607	113000	235435020	2985	2985	2985	2985	0
522	20240607	112900	235435020	2985	2980	2985	2980	161
523	20240607	112800	234955055	2985	2980	2985	2980	325
524	20240607	112700	233986550	2985	2980	2985	2980	735
525	20240607	112600	231796200	2980	2980	2980	2975	1403
526	20240607	112500	227615945	2980	2980	2980	2980	0
527	20240607	112400	227615945	2980	2980	2980	2980	0
528	20240607	112300	227615945	2980	2980	2980	2980	125
529	20240607	112200	227243445	2980	2980	2980	2980	280
530	20240607	112100	226409045	2980	2980	2980	2980	138
531	20240607	112000	225997805	2980	2980	2980	2980	100
532	20240607	111900	225699805	2980	2980	2980	2980	0
533	20240607	111800	225699805	2980	2980	2980	2980	125
534	20240607	111700	225327305	2980	2980	2980	2980	968
535	20240607	111600	222442665	2980	2980	2980	2980	450
536	20240607	111500	221101665	2980	2980	2980	2980	137
537	20240607	111400	220693405	2985	2985	2985	2985	0
538	20240607	111300	220693405	2985	2985	2985	2985	10
539	20240607	111200	220663555	2980	2985	2985	2980	1051
540	20240607	111100	217531565	2985	2985	2985	2985	10
541	20240607	111000	217501715	2985	2985	2985	2980	149
542	20240607	110900	217057645	2985	2985	2985	2985	65
543	20240607	110800	216863620	2980	2980	2980	2980	0
544	20240607	110700	216863620	2980	2980	2980	2980	125
545	20240607	110600	216491120	2985	2985	2985	2985	0
546	20240607	110500	216491120	2985	2985	2985	2985	11
547	20240607	110400	216458285	2985	2985	2985	2985	29
548	20240607	110300	216371720	2985	2985	2985	2985	91
549	20240607	110200	216100085	2985	2985	2985	2980	138
550	20240607	110100	215688785	2985	2985	2985	2985	30
551	20240607	110000	215599235	2985	2985	2985	2985	2
552	20240607	105900	215593265	2980	2980	2980	2980	0
553	20240607	105800	215593265	2980	2980	2980	2980	0
554	20240607	105700	215593265	2980	2980	2980	2980	195
555	20240607	105600	215012165	2980	2975	2980	2975	227
556	20240607	105500	214336340	2975	2975	2975	2975	0
557	20240607	105400	214336340	2975	2975	2975	2975	0
558	20240607	105300	214336340	2975	2975	2975	2975	0
559	20240607	105200	214336340	2975	2980	2980	2975	950
560	20240607	105100	211509895	2985	2985	2985	2985	18
561	20240607	105000	211456165	2985	2985	2985	2985	0
562	20240607	104900	211456165	2985	2985	2985	2985	0
563	20240607	104800	211456165	2985	2980	2985	2980	229
564	20240607	104700	210773285	2970	2975	2975	2970	164
565	20240607	104600	210286140	2970	2975	2975	2970	1039
566	20240607	104500	207198295	2970	2990	2990	2970	6556
567	20240607	104400	187668810	2985	2985	2985	2985	250
568	20240607	104300	186922560	2990	2990	2990	2990	33
569	20240607	104200	186823890	2990	2990	2990	2990	35
570	20240607	104100	186719240	2985	2985	2985	2985	203
571	20240607	104000	186113285	2990	2990	2990	2990	1274
572	20240607	103900	182304025	2995	2995	2995	2995	0
573	20240607	103800	182304025	2995	2995	2995	2995	5
574	20240607	103700	182289050	2990	2990	2990	2990	133
575	20240607	103600	181891380	2990	2990	2990	2990	0
576	20240607	103500	181891380	2990	2990	2995	2990	254
577	20240607	103400	181131315	2995	2995	2995	2995	12
578	20240607	103300	181095375	2985	2985	2985	2985	92
579	20240607	103200	180820755	2990	2985	2990	2985	70
580	20240607	103100	180611755	2985	2985	2985	2985	139
581	20240607	103000	180196840	2990	2990	2990	2990	10
582	20240607	102900	180166940	2990	2985	2990	2985	137
583	20240607	102800	179757925	2990	2990	2990	2990	0
584	20240607	102700	179757925	2990	2990	2990	2990	0
585	20240607	102600	179757925	2990	2990	2990	2990	300
586	20240607	102500	178860925	2990	2990	2990	2990	689
587	20240607	102400	176800815	2985	2985	2985	2985	0
588	20240607	102300	176800815	2985	2985	2985	2985	0
589	20240607	102200	176800815	2985	2980	2985	2980	641
590	20240607	102100	174887440	2985	2985	2985	2985	112
591	20240607	102000	174553120	2980	2990	2990	2980	962
592	20240607	101900	171681495	2990	2990	2990	2990	0
593	20240607	101800	171681495	2990	2990	2990	2990	0
594	20240607	101700	171681495	2990	2990	2990	2990	341
595	20240607	101600	170661905	2990	2990	2990	2990	401
596	20240607	101500	169462915	2980	2985	2985	2980	4847
597	20240607	101400	155007440	2985	2990	2990	2985	252
598	20240607	101300	154255190	2990	2990	2990	2990	270
599	20240607	101200	153447890	2990	2995	2995	2990	665
600	20240607	101100	151459450	2990	2990	2990	2990	100
601	20240607	101000	151160450	2985	2995	2995	2985	4615
602	20240607	100900	137364800	3000	3000	3000	2995	432
603	20240607	100800	136069505	3000	3000	3000	3000	10
604	20240607	100700	136039505	3000	2995	3000	2995	4914
605	20240607	100600	121322050	3000	3005	3005	3000	582
606	20240607	100500	119575950	3000	3000	3000	3000	0
607	20240607	100400	119575950	3000	3000	3000	3000	3366
608	20240607	100300	109477950	3005	3005	3005	3005	0
609	20240607	100200	109477950	3005	3005	3005	3005	275
610	20240607	100100	108651575	3005	3010	3010	3005	123
611	20240607	100000	108281895	3010	3010	3010	3010	31
612	20240607	095900	108188585	3010	3010	3010	3005	539
613	20240607	095800	106568845	3010	3010	3010	3005	331
614	20240607	095700	105573235	3010	3010	3010	3010	100
615	20240607	095600	105272235	3005	3005	3005	3005	123
616	20240607	095500	104902620	3010	3010	3010	3010	0
617	20240607	095400	104902620	3010	3010	3010	3010	0
618	20240607	095300	104902620	3010	3005	3010	3005	708
619	20240607	095200	102772220	3010	3005	3010	3005	2876
620	20240607	095100	94129835	3005	3015	3015	3005	2505
621	20240607	095000	86602260	3010	3015	3015	3010	1255
622	20240607	094900	82824695	3010	3010	3010	3010	972
623	20240607	094800	79898975	3015	3010	3015	3010	901
624	20240607	094700	77186960	3010	3015	3015	3010	227
625	20240607	094600	76503235	3015	3015	3015	3015	39
626	20240607	094500	76385650	3010	3015	3015	3010	117
627	20240607	094400	76033040	3020	3015	3020	3015	145
628	20240607	094300	75595810	3020	3020	3020	3020	0
629	20240607	094200	75595810	3020	3010	3020	3010	1133
630	20240607	094100	72181450	3015	3020	3020	3015	771
631	20240607	094000	69854540	3020	3020	3025	3020	508
632	20240607	093900	68318405	3020	3025	3025	3020	29
633	20240607	093800	68230740	3025	3025	3030	3020	1052
634	20240607	093700	65048685	3020	3020	3020	3020	0
635	20240607	093600	65048685	3020	3020	3020	3020	139
636	20240607	093500	64628905	3020	3020	3020	3020	3
637	20240607	093400	64619845	3020	3025	3025	3020	125
638	20240607	093300	64242320	3020	3020	3020	3020	2
639	20240607	093200	64236280	3020	3020	3020	3020	1034
640	20240607	093100	61113600	3015	3015	3015	3015	146
641	20240607	093000	60673410	3020	3020	3020	3020	1
642	20240607	092900	60670390	3020	3020	3020	3020	1300
643	20240607	092800	56744390	3020	3015	3020	3015	135
644	20240607	092700	56337360	3015	3015	3015	3015	0
645	20240607	092600	56337360	3015	3015	3015	3015	110
646	20240607	092500	56005710	3015	3015	3015	3015	85
647	20240607	092400	55749435	3015	3010	3015	3010	92
648	20240607	092300	55472305	3010	3010	3010	3010	170
649	20240607	092200	54960605	3015	3015	3015	3015	22
650	20240607	092100	54894275	3015	3010	3015	3010	21
651	20240607	092000	54830965	3020	3020	3020	3020	1
652	20240607	091900	54827945	3015	3015	3015	3005	3712
653	20240607	091800	43651840	3020	3010	3020	3010	6227
654	20240607	091700	24908550	3005	3015	3015	3005	2958
655	20240607	091600	16003720	3015	3015	3015	3015	98
656	20240607	091500	15708250	3015	3010	3015	3010	149
657	20240607	091400	15259680	3015	3015	3015	3015	261
658	20240607	091300	14472765	3015	3015	3015	3015	0
659	20240607	091200	14472765	3015	3020	3020	3015	163
660	20240607	091100	13981170	3010	3010	3010	3010	0
661	20240607	091000	13981170	3010	3010	3015	3010	3314
662	20240607	090900	4002460	3010	3010	3010	3010	141
663	20240607	090800	3578050	3010	3015	3015	3010	326
664	20240607	090700	2596620	3015	3015	3015	3015	120
665	20240607	090600	2234820	3015	3020	3020	3015	156
666	20240607	090500	1764185	3020	3020	3020	3020	22
667	20240607	090400	1697745	3020	3020	3020	3020	209
668	20240607	090300	1066565	3030	3030	3030	3030	34
669	20240607	090200	963545	3030	3030	3030	3030	8
670	20240607	090100	939305	3030	3030	3030	3030	34
671	20240607	090000	836285	3030	3030	3035	3030	276