KissMeData/294140/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	210200	331797395	2970	2970	2970	2970	1888
3	20240612	210100	331797395	2970	2970	2970	2970	0
4	20240612	210000	331797395	2970	2970	2970	2970	0
5	20240612	205900	331797395	2970	2970	2970	2970	0
6	20240612	205800	331797395	2970	2970	2970	2970	0
7	20240612	205700	331797395	2970	2970	2970	2970	0
8	20240612	205600	331797395	2970	2970	2970	2970	0
9	20240612	205500	331797395	2970	2970	2970	2970	0
10	20240612	205400	331797395	2970	2970	2970	2970	0
11	20240612	205300	331797395	2970	2970	2970	2970	0
12	20240612	205200	331797395	2970	2970	2970	2970	0
13	20240612	205100	331797395	2970	2970	2970	2970	0
14	20240612	205000	331797395	2970	2970	2970	2970	0
15	20240612	204900	331797395	2970	2970	2970	2970	0
16	20240612	204800	331797395	2970	2970	2970	2970	0
17	20240612	204700	331797395	2970	2970	2970	2970	0
18	20240612	204600	331797395	2970	2970	2970	2970	0
19	20240612	204500	331797395	2970	2970	2970	2970	0
20	20240612	204400	331797395	2970	2970	2970	2970	0
21	20240612	204300	331797395	2970	2970	2970	2970	0
22	20240612	204200	331797395	2970	2970	2970	2970	0
23	20240612	204100	331797395	2970	2970	2970	2970	0
24	20240612	204000	331797395	2970	2970	2970	2970	0
25	20240612	203900	331797395	2970	2970	2970	2970	0
26	20240612	203800	331797395	2970	2970	2970	2970	0
27	20240612	203700	331797395	2970	2970	2970	2970	0
28	20240612	203600	331797395	2970	2970	2970	2970	0
29	20240612	203500	331797395	2970	2970	2970	2970	0
30	20240612	203400	331797395	2970	2970	2970	2970	0
31	20240612	203300	331797395	2970	2970	2970	2970	0
32	20240612	203200	331797395	2970	2970	2970	2970	1888
33	20240612	203100	331797395	2970	2970	2970	2970	0
34	20240612	203000	331797395	2970	2970	2970	2970	0
35	20240612	202900	331797395	2970	2970	2970	2970	0
36	20240612	202800	331797395	2970	2970	2970	2970	0
37	20240612	202700	331797395	2970	2970	2970	2970	0
38	20240612	202600	331797395	2970	2970	2970	2970	0
39	20240612	202500	331797395	2970	2970	2970	2970	0
40	20240612	202400	331797395	2970	2970	2970	2970	0
41	20240612	202300	331797395	2970	2970	2970	2970	0
42	20240612	202200	331797395	2970	2970	2970	2970	0
43	20240612	202100	331797395	2970	2970	2970	2970	0
44	20240612	202000	331797395	2970	2970	2970	2970	0
45	20240612	201900	331797395	2970	2970	2970	2970	0
46	20240612	201800	331797395	2970	2970	2970	2970	0
47	20240612	201700	331797395	2970	2970	2970	2970	0
48	20240612	201600	331797395	2970	2970	2970	2970	0
49	20240612	201500	331797395	2970	2970	2970	2970	0
50	20240612	201400	331797395	2970	2970	2970	2970	0
51	20240612	201300	331797395	2970	2970	2970	2970	0
52	20240612	201200	331797395	2970	2970	2970	2970	0
53	20240612	201100	331797395	2970	2970	2970	2970	0
54	20240612	201000	331797395	2970	2970	2970	2970	0
55	20240612	200900	331797395	2970	2970	2970	2970	0
56	20240612	200800	331797395	2970	2970	2970	2970	0
57	20240612	200700	331797395	2970	2970	2970	2970	0
58	20240612	200600	331797395	2970	2970	2970	2970	0
59	20240612	200500	331797395	2970	2970	2970	2970	0
60	20240612	200400	331797395	2970	2970	2970	2970	0
61	20240612	200300	331797395	2970	2970	2970	2970	0
62	20240612	200200	331797395	2970	2970	2970	2970	1888
63	20240612	200100	331797395	2970	2970	2970	2970	0
64	20240612	200000	331797395	2970	2970	2970	2970	0
65	20240612	195900	331797395	2970	2970	2970	2970	0
66	20240612	195800	331797395	2970	2970	2970	2970	0
67	20240612	195700	331797395	2970	2970	2970	2970	0
68	20240612	195600	331797395	2970	2970	2970	2970	0
69	20240612	195500	331797395	2970	2970	2970	2970	0
70	20240612	195400	331797395	2970	2970	2970	2970	0
71	20240612	195300	331797395	2970	2970	2970	2970	0
72	20240612	195200	331797395	2970	2970	2970	2970	0
73	20240612	195100	331797395	2970	2970	2970	2970	0
74	20240612	195000	331797395	2970	2970	2970	2970	0
75	20240612	194900	331797395	2970	2970	2970	2970	0
76	20240612	194800	331797395	2970	2970	2970	2970	0
77	20240612	194700	331797395	2970	2970	2970	2970	0
78	20240612	194600	331797395	2970	2970	2970	2970	0
79	20240612	194500	331797395	2970	2970	2970	2970	0
80	20240612	194400	331797395	2970	2970	2970	2970	0
81	20240612	194300	331797395	2970	2970	2970	2970	0
82	20240612	194200	331797395	2970	2970	2970	2970	0
83	20240612	194100	331797395	2970	2970	2970	2970	0
84	20240612	194000	331797395	2970	2970	2970	2970	0
85	20240612	193900	331797395	2970	2970	2970	2970	0
86	20240612	193800	331797395	2970	2970	2970	2970	0
87	20240612	193700	331797395	2970	2970	2970	2970	0
88	20240612	193600	331797395	2970	2970	2970	2970	0
89	20240612	193500	331797395	2970	2970	2970	2970	0
90	20240612	193400	331797395	2970	2970	2970	2970	0
91	20240612	193300	331797395	2970	2970	2970	2970	0
92	20240612	193200	331797395	2970	2970	2970	2970	1888
93	20240612	193100	331797395	2970	2970	2970	2970	0
94	20240612	193000	331797395	2970	2970	2970	2970	0
95	20240612	192900	331797395	2970	2970	2970	2970	0
96	20240612	192800	331797395	2970	2970	2970	2970	0
97	20240612	192700	331797395	2970	2970	2970	2970	0
98	20240612	192600	331797395	2970	2970	2970	2970	0
99	20240612	192500	331797395	2970	2970	2970	2970	0
100	20240612	192400	331797395	2970	2970	2970	2970	0
101	20240612	192300	331797395	2970	2970	2970	2970	0
102	20240612	192200	331797395	2970	2970	2970	2970	0
103	20240612	192100	331797395	2970	2970	2970	2970	0
104	20240612	192000	331797395	2970	2970	2970	2970	0
105	20240612	191900	331797395	2970	2970	2970	2970	0
106	20240612	191800	331797395	2970	2970	2970	2970	0
107	20240612	191700	331797395	2970	2970	2970	2970	0
108	20240612	191600	331797395	2970	2970	2970	2970	0
109	20240612	191500	331797395	2970	2970	2970	2970	0
110	20240612	191400	331797395	2970	2970	2970	2970	0
111	20240612	191300	331797395	2970	2970	2970	2970	0
112	20240612	191200	331797395	2970	2970	2970	2970	0
113	20240612	191100	331797395	2970	2970	2970	2970	0
114	20240612	191000	331797395	2970	2970	2970	2970	0
115	20240612	190900	331797395	2970	2970	2970	2970	0
116	20240612	190800	331797395	2970	2970	2970	2970	0
117	20240612	190700	331797395	2970	2970	2970	2970	0
118	20240612	190600	331797395	2970	2970	2970	2970	0
119	20240612	190500	331797395	2970	2970	2970	2970	0
120	20240612	190400	331797395	2970	2970	2970	2970	0
121	20240612	190300	331797395	2970	2970	2970	2970	0
122	20240612	190200	331797395	2970	2970	2970	2970	1888
123	20240612	190100	331797395	2970	2970	2970	2970	0
124	20240612	190000	331797395	2970	2970	2970	2970	0
125	20240612	185900	331797395	2970	2970	2970	2970	0
126	20240612	185800	331797395	2970	2970	2970	2970	0
127	20240612	185700	331797395	2970	2970	2970	2970	0
128	20240612	185600	331797395	2970	2970	2970	2970	0
129	20240612	185500	331797395	2970	2970	2970	2970	0
130	20240612	185400	331797395	2970	2970	2970	2970	0
131	20240612	185300	331797395	2970	2970	2970	2970	0
132	20240612	185200	331797395	2970	2970	2970	2970	0
133	20240612	185100	331797395	2970	2970	2970	2970	0
134	20240612	185000	331797395	2970	2970	2970	2970	0
135	20240612	184900	331797395	2970	2970	2970	2970	0
136	20240612	184800	331797395	2970	2970	2970	2970	0
137	20240612	184700	331797395	2970	2970	2970	2970	0
138	20240612	184600	331797395	2970	2970	2970	2970	0
139	20240612	184500	331797395	2970	2970	2970	2970	0
140	20240612	184400	331797395	2970	2970	2970	2970	0
141	20240612	184300	331797395	2970	2970	2970	2970	0
142	20240612	184200	331797395	2970	2970	2970	2970	0
143	20240612	184100	331797395	2970	2970	2970	2970	0
144	20240612	184000	331797395	2970	2970	2970	2970	0
145	20240612	183900	331797395	2970	2970	2970	2970	0
146	20240612	183800	331797395	2970	2970	2970	2970	0
147	20240612	183700	331797395	2970	2970	2970	2970	0
148	20240612	183600	331797395	2970	2970	2970	2970	0
149	20240612	183500	331797395	2970	2970	2970	2970	0
150	20240612	183400	331797395	2970	2970	2970	2970	0
151	20240612	183300	331797395	2970	2970	2970	2970	0
152	20240612	183200	331797395	2970	2970	2970	2970	1888
153	20240612	183100	331797395	2970	2970	2970	2970	0
154	20240612	183000	331797395	2970	2970	2970	2970	0
155	20240612	182900	331797395	2970	2970	2970	2970	0
156	20240612	182800	331797395	2970	2970	2970	2970	0
157	20240612	182700	331797395	2970	2970	2970	2970	0
158	20240612	182600	331797395	2970	2970	2970	2970	0
159	20240612	182500	331797395	2970	2970	2970	2970	0
160	20240612	182400	331797395	2970	2970	2970	2970	0
161	20240612	182300	331797395	2970	2970	2970	2970	0
162	20240612	182200	331797395	2970	2970	2970	2970	0
163	20240612	182100	331797395	2970	2970	2970	2970	0
164	20240612	182000	331797395	2970	2970	2970	2970	0
165	20240612	181900	331797395	2970	2970	2970	2970	0
166	20240612	181800	331797395	2970	2970	2970	2970	0
167	20240612	181700	331797395	2970	2970	2970	2970	0
168	20240612	181600	331797395	2970	2970	2970	2970	0
169	20240612	181500	331797395	2970	2970	2970	2970	0
170	20240612	181400	331797395	2970	2970	2970	2970	0
171	20240612	181300	331797395	2970	2970	2970	2970	0
172	20240612	181200	331797395	2970	2970	2970	2970	0
173	20240612	181100	331797395	2970	2970	2970	2970	0
174	20240612	181000	331797395	2970	2970	2970	2970	0
175	20240612	180900	331797395	2970	2970	2970	2970	0
176	20240612	180800	331797395	2970	2970	2970	2970	0
177	20240612	180700	331797395	2970	2970	2970	2970	0
178	20240612	180600	331797395	2970	2970	2970	2970	0
179	20240612	180500	331797395	2970	2970	2970	2970	0
180	20240612	180400	331797395	2970	2970	2970	2970	0
181	20240612	180300	331797395	2970	2970	2970	2970	0
182	20240612	180200	331797395	2970	2970	2970	2970	1888
183	20240612	180100	331797395	2970	2970	2970	2970	0
184	20240612	180000	331797395	2970	2970	2970	2970	0
185	20240612	175900	331797395	2970	2970	2970	2970	0
186	20240612	175800	331797395	2970	2970	2970	2970	0
187	20240612	175700	331797395	2970	2970	2970	2970	0
188	20240612	175600	331797395	2970	2970	2970	2970	0
189	20240612	175500	331797395	2970	2970	2970	2970	0
190	20240612	175400	331797395	2970	2970	2970	2970	0
191	20240612	175300	331797395	2970	2970	2970	2970	0
192	20240612	175200	331797395	2970	2970	2970	2970	0
193	20240612	175100	331797395	2970	2970	2970	2970	0
194	20240612	175000	331797395	2970	2970	2970	2970	0
195	20240612	174900	331797395	2970	2970	2970	2970	0
196	20240612	174800	331797395	2970	2970	2970	2970	0
197	20240612	174700	331797395	2970	2970	2970	2970	0
198	20240612	174600	331797395	2970	2970	2970	2970	0
199	20240612	174500	331797395	2970	2970	2970	2970	0
200	20240612	174400	331797395	2970	2970	2970	2970	0
201	20240612	174300	331797395	2970	2970	2970	2970	0
202	20240612	174200	331797395	2970	2970	2970	2970	0
203	20240612	174100	331797395	2970	2970	2970	2970	0
204	20240612	174000	331797395	2970	2970	2970	2970	0
205	20240612	173900	331797395	2970	2970	2970	2970	0
206	20240612	173800	331797395	2970	2970	2970	2970	0
207	20240612	173700	331797395	2970	2970	2970	2970	0
208	20240612	173600	331797395	2970	2970	2970	2970	0
209	20240612	173500	331797395	2970	2970	2970	2970	0
210	20240612	173400	331797395	2970	2970	2970	2970	0
211	20240612	173300	331797395	2970	2970	2970	2970	0
212	20240612	173200	331797395	2970	2970	2970	2970	1888
213	20240612	173100	331797395	2970	2970	2970	2970	0
214	20240612	173000	331797395	2970	2970	2970	2970	0
215	20240612	172900	331797395	2970	2970	2970	2970	0
216	20240612	172800	331797395	2970	2970	2970	2970	0
217	20240612	172700	331797395	2970	2970	2970	2970	0
218	20240612	172600	331797395	2970	2970	2970	2970	0
219	20240612	172500	331797395	2970	2970	2970	2970	0
220	20240612	172400	331797395	2970	2970	2970	2970	0
221	20240612	172300	331797395	2970	2970	2970	2970	0
222	20240612	172200	331797395	2970	2970	2970	2970	0
223	20240612	172100	331797395	2970	2970	2970	2970	0
224	20240612	172000	331797395	2970	2970	2970	2970	0
225	20240612	171900	331797395	2970	2970	2970	2970	0
226	20240612	171800	331797395	2970	2970	2970	2970	0
227	20240612	171700	331797395	2970	2970	2970	2970	0
228	20240612	171600	331797395	2970	2970	2970	2970	0
229	20240612	171500	331797395	2970	2970	2970	2970	0
230	20240612	171400	331797395	2970	2970	2970	2970	0
231	20240612	171300	331797395	2970	2970	2970	2970	0
232	20240612	171200	331797395	2970	2970	2970	2970	0
233	20240612	171100	331797395	2970	2970	2970	2970	0
234	20240612	171000	331797395	2970	2970	2970	2970	0
235	20240612	170900	331797395	2970	2970	2970	2970	0
236	20240612	170800	331797395	2970	2970	2970	2970	0
237	20240612	170700	331797395	2970	2970	2970	2970	0
238	20240612	170600	331797395	2970	2970	2970	2970	0
239	20240612	170500	331797395	2970	2970	2970	2970	0
240	20240612	170400	331797395	2970	2970	2970	2970	0
241	20240612	170300	331797395	2970	2970	2970	2970	0
242	20240612	170200	331797395	2970	2970	2970	2970	1888
243	20240612	170100	331797395	2970	2970	2970	2970	0
244	20240612	170000	331797395	2970	2970	2970	2970	0
245	20240612	165900	331797395	2970	2970	2970	2970	0
246	20240612	165800	331797395	2970	2970	2970	2970	0
247	20240612	165700	331797395	2970	2970	2970	2970	0
248	20240612	165600	331797395	2970	2970	2970	2970	0
249	20240612	165500	331797395	2970	2970	2970	2970	0
250	20240612	165400	331797395	2970	2970	2970	2970	0
251	20240612	165300	331797395	2970	2970	2970	2970	0
252	20240612	165200	331797395	2970	2970	2970	2970	0
253	20240612	165100	331797395	2970	2970	2970	2970	0
254	20240612	165000	331797395	2970	2970	2970	2970	0
255	20240612	164900	331797395	2970	2970	2970	2970	0
256	20240612	164800	331797395	2970	2970	2970	2970	0
257	20240612	164700	331797395	2970	2970	2970	2970	0
258	20240612	164600	331797395	2970	2970	2970	2970	0
259	20240612	164500	331797395	2970	2970	2970	2970	0
260	20240612	164400	331797395	2970	2970	2970	2970	0
261	20240612	164300	331797395	2970	2970	2970	2970	0
262	20240612	164200	331797395	2970	2970	2970	2970	0
263	20240612	164100	331797395	2970	2970	2970	2970	0
264	20240612	164000	331797395	2970	2970	2970	2970	0
265	20240612	163900	331797395	2970	2970	2970	2970	0
266	20240612	163800	331797395	2970	2970	2970	2970	0
267	20240612	163700	331797395	2970	2970	2970	2970	0
268	20240612	163600	331797395	2970	2970	2970	2970	0
269	20240612	163500	331797395	2970	2970	2970	2970	0
270	20240612	163400	331797395	2970	2970	2970	2970	0
271	20240612	163300	331797395	2970	2970	2970	2970	0
272	20240612	163200	331797395	2970	2970	2970	2970	1888
273	20240612	163100	331797395	2970	2970	2970	2970	0
274	20240612	163000	331797395	2970	2970	2970	2970	0
275	20240612	162900	331797395	2970	2970	2970	2970	0
276	20240612	162800	331797395	2970	2970	2970	2970	0
277	20240612	162700	331797395	2970	2970	2970	2970	0
278	20240612	162600	331797395	2970	2970	2970	2970	0
279	20240612	162500	331797395	2970	2970	2970	2970	0
280	20240612	162400	331797395	2970	2970	2970	2970	0
281	20240612	162300	331797395	2970	2970	2970	2970	0
282	20240612	162200	331797395	2970	2970	2970	2970	0
283	20240612	162100	331797395	2970	2970	2970	2970	0
284	20240612	162000	331797395	2970	2970	2970	2970	0
285	20240612	161900	331797395	2970	2970	2970	2970	0
286	20240612	161800	331797395	2970	2970	2970	2970	0
287	20240612	161700	331797395	2970	2970	2970	2970	0
288	20240612	161600	331797395	2970	2970	2970	2970	0
289	20240612	161500	331797395	2970	2970	2970	2970	0
290	20240612	161400	331797395	2970	2970	2970	2970	0
291	20240612	161300	331797395	2970	2970	2970	2970	0
292	20240612	161200	331797395	2970	2970	2970	2970	0
293	20240612	161100	331797395	2970	2970	2970	2970	0
294	20240612	161000	331797395	2970	2970	2970	2970	0
295	20240612	160900	331797395	2970	2970	2970	2970	0
296	20240612	160800	331797395	2970	2970	2970	2970	0
297	20240612	160700	331797395	2970	2970	2970	2970	0
298	20240612	160600	331797395	2970	2970	2970	2970	0
299	20240612	160500	331797395	2970	2970	2970	2970	0
300	20240612	160400	331797395	2970	2970	2970	2970	0
301	20240612	160300	331797395	2970	2970	2970	2970	0
302	20240612	160200	331797395	2970	2970	2970	2970	1888
303	20240612	160100	331797395	2970	2970	2970	2970	0
304	20240612	160000	331797395	2970	2970	2970	2970	0
305	20240612	155900	331797395	2970	2970	2970	2970	0
306	20240612	155800	331797395	2970	2970	2970	2970	0
307	20240612	155700	331797395	2970	2970	2970	2970	0
308	20240612	155600	331797395	2970	2970	2970	2970	0
309	20240612	155500	331797395	2970	2970	2970	2970	0
310	20240612	155400	331797395	2970	2970	2970	2970	0
311	20240612	155300	331797395	2970	2970	2970	2970	0
312	20240612	155200	331797395	2970	2970	2970	2970	0
313	20240612	155100	331797395	2970	2970	2970	2970	0
314	20240612	155000	331797395	2970	2970	2970	2970	0
315	20240612	154900	331797395	2970	2970	2970	2970	0
316	20240612	154800	331797395	2970	2970	2970	2970	0
317	20240612	154700	331797395	2970	2970	2970	2970	0
318	20240612	154600	331797395	2970	2970	2970	2970	0
319	20240612	154500	331797395	2970	2970	2970	2970	0
320	20240612	154400	331797395	2970	2970	2970	2970	0
321	20240612	154300	331797395	2970	2970	2970	2970	0
322	20240612	154200	331797395	2970	2970	2970	2970	0
323	20240612	154100	331797395	2970	2970	2970	2970	0
324	20240612	154000	331797395	2970	2970	2970	2970	0
325	20240612	153900	331797395	2970	2970	2970	2970	0
326	20240612	153800	331797395	2970	2970	2970	2970	0
327	20240612	153700	331797395	2970	2970	2970	2970	0
328	20240612	153600	331797395	2970	2970	2970	2970	0
329	20240612	153500	331797395	2970	2970	2970	2970	0
330	20240612	153400	331797395	2970	2970	2970	2970	0
331	20240612	153300	331797395	2970	2970	2970	2970	0
332	20240612	153200	331797395	2970	2970	2970	2970	1888
333	20240612	153100	331797395	2970	2970	2970	2970	0
334	20240612	153000	331797395	2970	2970	2970	2970	1888
335	20240612	152900	326190035	2980	2980	2980	2980	0
336	20240612	152800	326190035	2980	2980	2980	2980	0
337	20240612	152700	326190035	2980	2980	2980	2980	0
338	20240612	152600	326190035	2980	2980	2980	2980	0
339	20240612	152500	326190035	2980	2980	2980	2980	0
340	20240612	152400	326190035	2980	2980	2980	2980	0
341	20240612	152300	326190035	2980	2980	2980	2980	0
342	20240612	152200	326190035	2980	2980	2980	2980	0
343	20240612	152100	326190035	2980	2980	2980	2980	0
344	20240612	152000	326190035	2980	2980	2980	2980	0
345	20240612	151900	326190035	2980	2980	3005	2975	1983
346	20240612	151800	320260045	2980	2980	2980	2980	5
347	20240612	151700	320245145	2970	2970	2970	2970	100
348	20240612	151600	319948145	2965	2970	2970	2965	264
349	20240612	151500	319164565	2970	2965	2980	2965	323
350	20240612	151400	318205235	2970	2970	2970	2970	0
351	20240612	151300	318205235	2970	2970	2970	2970	4
352	20240612	151200	318193355	2960	2965	2965	2960	226
353	20240612	151100	317524145	2965	2965	2965	2965	150
354	20240612	151000	317079395	2960	2965	2965	2960	39
355	20240612	150900	316963950	2965	2965	2965	2965	0
356	20240612	150800	316963950	2965	2965	2965	2965	100
357	20240612	150700	316667450	2960	2960	2960	2960	199
358	20240612	150600	316078410	2960	2960	2960	2960	110
359	20240612	150500	315752810	2960	2960	2960	2960	355
360	20240612	150400	314702010	2960	2965	2965	2960	163
361	20240612	150300	314219120	2965	2965	2965	2965	0
362	20240612	150200	314219120	2965	2965	2965	2965	464
363	20240612	150100	312843360	2970	2970	2970	2970	102
364	20240612	150000	312540420	2980	2980	2980	2980	0
365	20240612	145900	312540420	2980	2980	2980	2980	1
366	20240612	145800	312537440	2965	2965	2965	2965	0
367	20240612	145700	312537440	2965	2965	2965	2965	0
368	20240612	145600	312537440	2965	2970	2970	2965	187
369	20240612	145500	311982485	2965	2965	2965	2965	10
370	20240612	145400	311952835	2960	2960	2960	2960	100
371	20240612	145300	311656835	2960	2960	2960	2960	44
372	20240612	145200	311526595	2960	2960	2960	2960	4
373	20240612	145100	311514755	2960	2960	2960	2960	0
374	20240612	145000	311514755	2960	2960	2960	2960	279
375	20240612	144900	310688915	2955	2960	2960	2955	134
376	20240612	144800	310292380	2960	2960	2960	2960	0
377	20240612	144700	310292380	2960	2960	2960	2960	2
378	20240612	144600	310286460	2985	2985	2985	2985	0
379	20240612	144500	310286460	2985	2985	2985	2985	0
380	20240612	144400	310286460	2985	2985	2985	2985	0
381	20240612	144300	310286460	2985	2985	2985	2985	0
382	20240612	144200	310286460	2985	2985	2985	2985	0
383	20240612	144100	310286460	2985	2985	2985	2985	0
384	20240612	144000	310286460	2985	2985	2985	2985	1
385	20240612	143900	310283475	2965	2965	2965	2965	247
386	20240612	143800	309551120	2965	2965	2965	2965	2000
387	20240612	143700	303621120	2965	2965	2965	2965	0
388	20240612	143600	303621120	2965	2965	2965	2965	338
389	20240612	143500	302618950	2985	2985	2985	2985	4
390	20240612	143400	302607010	2985	2985	2985	2985	0
391	20240612	143300	302607010	2985	2985	2985	2985	0
392	20240612	143200	302607010	2985	2960	2985	2960	160
393	20240612	143100	302129435	2985	2985	2985	2985	141
394	20240612	143000	301708550	2955	2955	2955	2955	0
395	20240612	142900	301708550	2955	2960	2960	2955	67
396	20240612	142800	301510335	2960	2960	2960	2960	10
397	20240612	142700	301480735	2960	2960	2960	2960	0
398	20240612	142600	301480735	2960	2960	2960	2960	0
399	20240612	142500	301480735	2960	2960	2960	2960	0
400	20240612	142400	301480735	2960	2960	2960	2960	0
401	20240612	142300	301480735	2960	2960	2960	2960	0
402	20240612	142200	301480735	2960	2960	2960	2960	2000
403	20240612	142100	295560735	2960	2960	2960	2960	30
404	20240612	142000	295471935	2960	2960	2960	2960	0
405	20240612	141900	295471935	2960	2960	2960	2960	3
406	20240612	141800	295463055	2960	2960	2960	2960	39
407	20240612	141700	295347615	2960	2960	2960	2960	0
408	20240612	141600	295347615	2960	2960	2960	2960	0
409	20240612	141500	295347615	2960	2960	2960	2960	0
410	20240612	141400	295347615	2960	2960	2960	2960	1
411	20240612	141300	295344655	2955	2975	2975	2955	2897
412	20240612	141200	286750345	2975	2975	2975	2975	0
413	20240612	141100	286750345	2975	2980	2980	2975	350
414	20240612	141000	285708950	2980	2980	2980	2980	0
415	20240612	140900	285708950	2980	2980	2980	2980	0
416	20240612	140800	285708950	2980	2980	2980	2980	0
417	20240612	140700	285708950	2980	2980	2980	2980	0
418	20240612	140600	285708950	2980	2990	2990	2980	27
419	20240612	140500	285628380	3005	3005	3005	3005	0
420	20240612	140400	285628380	3005	2990	3005	2990	404
421	20240612	140300	284414390	3000	3000	3000	3000	0
422	20240612	140200	284414390	3000	3000	3000	3000	205
423	20240612	140100	283799390	3005	3005	3005	3005	0
424	20240612	140000	283799390	3005	3005	3005	3005	30
425	20240612	135900	283709240	3005	3005	3005	3005	0
426	20240612	135800	283709240	3005	3005	3005	3005	0
427	20240612	135700	283709240	3005	3005	3005	3005	0
428	20240612	135600	283709240	3005	3005	3005	3005	0
429	20240612	135500	283709240	3005	3005	3005	3005	0
430	20240612	135400	283709240	3005	3005	3005	3005	0
431	20240612	135300	283709240	3005	3005	3005	3005	0
432	20240612	135200	283709240	3005	3005	3005	3005	40
433	20240612	135100	283589040	3005	3005	3005	3005	0
434	20240612	135000	283589040	3005	3005	3005	3005	0
435	20240612	134900	283589040	3005	3000	3005	3000	921
436	20240612	134800	280823540	3000	3000	3000	3000	0
437	20240612	134700	280823540	3000	2995	3000	2995	182
438	20240612	134600	280278445	2995	2995	2995	2995	4
439	20240612	134500	280266465	2990	2990	2990	2990	0
440	20240612	134400	280266465	2990	2985	2990	2985	910
441	20240612	134300	277546065	2985	2985	2985	2985	2
442	20240612	134200	277540095	2975	2975	2975	2975	0
443	20240612	134100	277540095	2975	2975	2975	2975	1
444	20240612	134000	277537120	2975	2975	2975	2975	3
445	20240612	133900	277528195	2975	2975	2975	2975	0
446	20240612	133800	277528195	2975	2975	2975	2975	0
447	20240612	133700	277528195	2975	2975	2975	2975	1000
448	20240612	133600	274553195	2970	2990	2990	2970	2000
449	20240612	133500	268595925	2995	2995	2995	2995	0
450	20240612	133400	268595925	2995	2995	2995	2995	13
451	20240612	133300	268556990	2990	2990	2990	2990	0
452	20240612	133200	268556990	2990	2990	2990	2990	0
453	20240612	133100	268556990	2990	2990	2990	2990	0
454	20240612	133000	268556990	2990	2990	2990	2990	0
455	20240612	132900	268556990	2990	2990	2990	2990	0
456	20240612	132800	268556990	2990	2990	2990	2990	34
457	20240612	132700	268455330	2990	2990	2990	2990	520
458	20240612	132600	266900530	2995	2995	2995	2995	89
459	20240612	132500	266633975	3000	3000	3000	3000	0
460	20240612	132400	266633975	3000	3000	3000	3000	0
461	20240612	132300	266633975	3000	3000	3000	3000	10
462	20240612	132200	266603975	3000	3000	3000	3000	11
463	20240612	132100	266570975	3000	3000	3000	3000	0
464	20240612	132000	266570975	3000	3000	3000	3000	0
465	20240612	131900	266570975	3000	3000	3000	3000	0
466	20240612	131800	266570975	3000	3000	3000	3000	0
467	20240612	131700	266570975	3000	3000	3000	3000	0
468	20240612	131600	266570975	3000	3000	3000	3000	0
469	20240612	131500	266570975	3000	3000	3000	3000	0
470	20240612	131400	266570975	3000	3000	3000	3000	6
471	20240612	131300	266552975	3000	3000	3000	3000	0
472	20240612	131200	266552975	3000	3000	3000	3000	0
473	20240612	131100	266552975	3000	3000	3000	3000	0
474	20240612	131000	266552975	3000	3000	3000	3000	0
475	20240612	130900	266552975	3000	3000	3000	3000	0
476	20240612	130800	266552975	3000	3000	3000	3000	0
477	20240612	130700	266552975	3000	3000	3000	3000	0
478	20240612	130600	266552975	3000	2990	3000	2990	44
479	20240612	130500	266421095	2990	2990	2990	2990	0
480	20240612	130400	266421095	2990	2990	2990	2990	0
481	20240612	130300	266421095	2990	2990	2990	2990	0
482	20240612	130200	266421095	2990	2990	2990	2990	2
483	20240612	130100	266415115	3005	3005	3005	3005	0
484	20240612	130000	266415115	3005	3005	3005	3005	0
485	20240612	125900	266415115	3005	2990	3005	2990	238
486	20240612	125800	265700735	3005	2990	3005	2990	800
487	20240612	125700	263300820	2985	2985	2985	2985	0
488	20240612	125600	263300820	2985	2985	2985	2985	421
489	20240612	125500	262044135	2985	2985	2985	2985	33
490	20240612	125400	261945630	2985	2985	2985	2985	0
491	20240612	125300	261945630	2985	2985	2985	2985	0
492	20240612	125200	261945630	2985	2985	2985	2985	0
493	20240612	125100	261945630	2985	2985	2985	2985	0
494	20240612	125000	261945630	2985	2985	2985	2985	0
495	20240612	124900	261945630	2985	2985	2985	2985	2
496	20240612	124800	261939660	2990	2990	2990	2990	1
497	20240612	124700	261936670	2990	2990	2990	2990	10
498	20240612	124600	261906770	2990	2990	2990	2990	0
499	20240612	124500	261906770	2990	2990	2990	2990	0
500	20240612	124400	261906770	2990	2990	2990	2990	0
501	20240612	124300	261906770	2990	2990	2990	2990	0
502	20240612	124200	261906770	2990	2990	2990	2990	1
503	20240612	124100	261903780	2975	2980	2980	2975	124
504	20240612	124000	261534835	2975	2975	2975	2975	0
505	20240612	123900	261534835	2975	2975	2975	2975	0
506	20240612	123800	261534835	2975	2975	2975	2975	0
507	20240612	123700	261534835	2975	2975	2975	2975	0
508	20240612	123600	261534835	2975	2980	2980	2975	105
509	20240612	123500	261222105	2980	2980	2980	2980	0
510	20240612	123400	261222105	2980	2980	2980	2980	0
511	20240612	123300	261222105	2980	2980	2980	2980	0
512	20240612	123200	261222105	2980	2980	2980	2980	0
513	20240612	123100	261222105	2980	2980	2980	2980	2
514	20240612	123000	261216145	2980	2980	2980	2980	0
515	20240612	122900	261216145	2980	2980	2980	2980	12
516	20240612	122800	261180385	2980	2980	2980	2980	9
517	20240612	122700	261153565	2980	2980	2980	2980	0
518	20240612	122600	261153565	2980	2980	2980	2980	0
519	20240612	122500	261153565	2980	2980	2980	2980	0
520	20240612	122400	261153565	2980	2980	2980	2980	0
521	20240612	122300	261153565	2980	2980	2980	2980	79
522	20240612	122200	260918145	2980	2980	2980	2980	0
523	20240612	122100	260918145	2980	2980	2980	2980	0
524	20240612	122000	260918145	2980	2980	2980	2980	1
525	20240612	121900	260915165	2980	2990	2990	2980	3
526	20240612	121800	260906215	2990	2990	2990	2990	0
527	20240612	121700	260906215	2990	2990	2990	2990	0
528	20240612	121600	260906215	2990	2990	2990	2990	0
529	20240612	121500	260906215	2990	2990	2990	2990	0
530	20240612	121400	260906215	2990	2990	2990	2990	0
531	20240612	121300	260906215	2990	2990	2990	2990	0
532	20240612	121200	260906215	2990	2990	2990	2990	0
533	20240612	121100	260906215	2990	2990	2990	2990	1
534	20240612	121000	260903225	2990	2990	2990	2990	0
535	20240612	120900	260903225	2990	2990	2990	2990	0
536	20240612	120800	260903225	2990	2990	2990	2990	88
537	20240612	120700	260640105	2980	2980	2980	2980	0
538	20240612	120600	260640105	2980	2980	2980	2980	0
539	20240612	120500	260640105	2980	2980	2980	2980	0
540	20240612	120400	260640105	2980	2980	2980	2980	0
541	20240612	120300	260640105	2980	2980	2980	2980	1
542	20240612	120200	260637125	2990	2990	2990	2990	0
543	20240612	120100	260637125	2990	2990	2990	2990	0
544	20240612	120000	260637125	2990	2990	2990	2990	0
545	20240612	115900	260637125	2990	2990	2990	2990	0
546	20240612	115800	260637125	2990	2990	2990	2990	0
547	20240612	115700	260637125	2990	2990	2990	2990	5
548	20240612	115600	260622175	2980	2980	2980	2980	0
549	20240612	115500	260622175	2980	2980	2980	2980	34
550	20240612	115400	260520855	2975	2975	2975	2975	100
551	20240612	115300	260223355	2980	2980	2980	2980	0
552	20240612	115200	260223355	2980	2980	2980	2980	400
553	20240612	115100	259031355	2975	2975	2975	2975	46
554	20240612	115000	258894505	2975	2975	2975	2975	0
555	20240612	114900	258894505	2975	2975	2975	2975	338
556	20240612	114800	257888955	2975	2975	2975	2975	0
557	20240612	114700	257888955	2975	2975	2975	2975	0
558	20240612	114600	257888955	2975	2975	2975	2975	0
559	20240612	114500	257888955	2975	2975	2975	2975	0
560	20240612	114400	257888955	2975	2975	2975	2975	1
561	20240612	114300	257885980	2975	2975	2975	2975	1
562	20240612	114200	257883005	2975	2975	2975	2975	0
563	20240612	114100	257883005	2975	2975	2975	2975	0
564	20240612	114000	257883005	2975	2975	2975	2975	834
565	20240612	113900	255401855	2975	2975	2975	2975	10
566	20240612	113800	255372105	2975	2970	2975	2970	661
567	20240612	113700	253408115	2975	2975	2975	2975	0
568	20240612	113600	253408115	2975	2975	2975	2975	0
569	20240612	113500	253408115	2975	2975	2975	2975	7
570	20240612	113400	253387290	2975	2975	2975	2975	0
571	20240612	113300	253387290	2975	2975	2975	2975	0
572	20240612	113200	253387290	2975	2975	2975	2975	0
573	20240612	113100	253387290	2975	2975	2975	2975	0
574	20240612	113000	253387290	2975	2975	2975	2975	0
575	20240612	112900	253387290	2975	2975	2975	2975	0
576	20240612	112800	253387290	2975	2975	2975	2975	36
577	20240612	112700	253280190	2975	2975	2975	2975	4
578	20240612	112600	253268290	2975	2975	2975	2975	0
579	20240612	112500	253268290	2975	2975	2975	2975	25
580	20240612	112400	253193915	2975	2975	2975	2975	0
581	20240612	112300	253193915	2975	2975	2975	2975	0
582	20240612	112200	253193915	2975	2975	2975	2975	152
583	20240612	112100	252741715	2975	2975	2975	2975	365
584	20240612	112000	251655840	2975	2975	2975	2975	689
585	20240612	111900	249606065	2975	2975	2975	2975	313
586	20240612	111800	248674890	2970	2970	2970	2970	0
587	20240612	111700	248674890	2970	2970	2970	2970	0
588	20240612	111600	248674890	2970	2970	2970	2970	0
589	20240612	111500	248674890	2970	2970	2970	2970	0
590	20240612	111400	248674890	2970	2970	2970	2970	50
591	20240612	111300	248526390	2970	2970	2970	2970	0
592	20240612	111200	248526390	2970	2970	2970	2970	0
593	20240612	111100	248526390	2970	2970	2970	2970	2628
594	20240612	111000	240721230	2970	2970	2970	2970	221
595	20240612	110900	240064860	2970	2990	2990	2970	2636
596	20240612	110800	232207260	2995	2995	2995	2995	0
597	20240612	110700	232207260	2995	2995	2995	2995	1
598	20240612	110600	232204265	2995	2995	2995	2995	20
599	20240612	110500	232144365	3000	3000	3000	3000	0
600	20240612	110400	232144365	3000	3000	3000	3000	0
601	20240612	110300	232144365	3000	3000	3000	3000	0
602	20240612	110200	232144365	3000	3000	3000	3000	500
603	20240612	110100	230644365	3000	3000	3000	3000	17
604	20240612	110000	230593365	2995	2995	2995	2995	0
605	20240612	105900	230593365	2995	2995	2995	2995	0
606	20240612	105800	230593365	2995	2995	2995	2995	0
607	20240612	105700	230593365	2995	2995	2995	2995	0
608	20240612	105600	230593365	2995	2995	2995	2995	1
609	20240612	105500	230590370	2995	2995	2995	2995	1
610	20240612	105400	230587375	2995	2995	2995	2995	2
611	20240612	105300	230581385	2995	2995	2995	2995	0
612	20240612	105200	230581385	2995	2995	2995	2995	12
613	20240612	105100	230545445	2995	2985	2995	2985	438
614	20240612	105000	229235535	2980	2980	2980	2980	0
615	20240612	104900	229235535	2980	2980	2980	2980	0
616	20240612	104800	229235535	2980	2980	2980	2980	0
617	20240612	104700	229235535	2980	2980	2980	2980	0
618	20240612	104600	229235535	2980	2980	2980	2980	62
619	20240612	104500	229050775	2980	2980	2980	2980	50
620	20240612	104400	228901775	2975	2975	2975	2975	0
621	20240612	104300	228901775	2975	2975	2975	2975	0
622	20240612	104200	228901775	2975	2975	2975	2975	20
623	20240612	104100	228842275	2970	2970	2970	2970	0
624	20240612	104000	228842275	2970	2970	2970	2970	0
625	20240612	103900	228842275	2970	2970	2970	2970	84
626	20240612	103800	228592795	2975	2975	2975	2975	0
627	20240612	103700	228592795	2975	2975	2975	2975	1032
628	20240612	103600	225522595	2980	2980	2980	2980	203
629	20240612	103500	224917655	2980	2980	2980	2980	200
630	20240612	103400	224321655	2980	2980	2980	2980	805
631	20240612	103300	221922755	2980	2980	2980	2980	46
632	20240612	103200	221785675	2980	2980	2985	2980	3
633	20240612	103100	221776730	2980	2975	2980	2975	718
634	20240612	103000	219640430	2980	2980	2985	2980	90
635	20240612	102900	219372035	2985	2985	2985	2985	0
636	20240612	102800	219372035	2985	2985	2985	2985	1
637	20240612	102700	219369050	2980	2980	2980	2980	0
638	20240612	102600	219369050	2980	2980	2980	2980	151
639	20240612	102500	218919070	2985	2985	2985	2985	64
640	20240612	102400	218728030	2975	2975	2975	2975	0
641	20240612	102300	218728030	2975	2975	2975	2975	0
642	20240612	102200	218728030	2975	2975	2975	2975	0
643	20240612	102100	218728030	2975	2985	2985	2975	50
644	20240612	102000	218579210	2985	2985	2985	2985	40
645	20240612	101900	218459810	2975	2975	2975	2975	0
646	20240612	101800	218459810	2975	2975	2975	2975	1000
647	20240612	101700	215484810	2975	2975	2975	2975	0
648	20240612	101600	215484810	2975	2975	2975	2975	1000
649	20240612	101500	212509810	2980	2980	2980	2980	0
650	20240612	101400	212509810	2980	2980	2980	2980	0
651	20240612	101300	212509810	2980	2980	2980	2980	601
652	20240612	101200	210718830	2985	2985	2985	2985	101
653	20240612	101100	210417345	2985	2985	2985	2985	48
654	20240612	101000	210274065	2985	2985	2985	2985	1003
655	20240612	100900	207280110	2985	2985	2985	2985	139
656	20240612	100800	206865195	2985	2985	2985	2985	1302
657	20240612	100700	202978725	2985	2975	2985	2960	1240
658	20240612	100600	199301925	2985	2985	2985	2985	348
659	20240612	100500	198263145	2985	2985	2985	2985	108
660	20240612	100400	197940765	2990	2995	2995	2990	192
661	20240612	100300	197366435	2995	3000	3000	2995	549
662	20240612	100200	195721985	3005	3005	3005	3000	231
663	20240612	100100	195028195	3000	3005	3005	3000	501
664	20240612	100000	193522695	3000	3000	3000	3000	34
665	20240612	095900	193420695	3005	3000	3005	3000	394
666	20240612	095800	192238685	3000	3000	3000	3000	1363
667	20240612	095700	188149685	3005	3005	3005	3005	0
668	20240612	095600	188149685	3005	3010	3010	3005	148
669	20240612	095500	187704925	3005	3010	3010	3005	1819
670	20240612	095400	182230515	3010	3025	3025	3010	309
671	20240612	095300	181295805	3025	3025	3025	3025	115
672	20240612	095200	180947930	3025	3020	3025	3020	4697
673	20240612	095100	166761990	3020	3020	3020	3020	0
674	20240612	095000	166761990	3020	3020	3020	3020	0
675	20240612	094900	166761990	3020	3020	3020	3020	0
676	20240612	094800	166761990	3020	3025	3025	3020	924
677	20240612	094700	163971010	3020	3020	3020	3020	69
678	20240612	094600	163762630	3020	3020	3045	3020	51
679	20240612	094500	163607605	3030	3020	3030	3020	312
680	20240612	094400	162664445	3000	3000	3000	3000	474
681	20240612	094300	161242445	3000	3010	3010	3000	2746
682	20240612	094200	152986510	3010	3010	3010	3010	2
683	20240612	094100	152980490	3020	3020	3020	3020	202
684	20240612	094000	152370450	3020	3020	3020	3020	32
685	20240612	093900	152273810	3015	3015	3015	3015	124
686	20240612	093800	151899950	3020	3020	3020	3020	2126
687	20240612	093700	145479430	3020	3020	3020	3020	50
688	20240612	093600	145328430	3025	3010	3025	3010	100
689	20240612	093500	145026360	3025	3005	3025	3005	270
690	20240612	093400	144213620	3000	3000	3000	3000	0
691	20240612	093300	144213620	3000	3010	3015	3000	989
692	20240612	093200	141242510	3010	3020	3020	3010	4264
693	20240612	093100	128397055	3045	3045	3045	3045	50
694	20240612	093000	128244805	3050	3020	3050	3020	755
695	20240612	092900	125958670	2995	2995	2995	2995	110
696	20240612	092800	125629220	3000	2990	3000	2990	348
697	20240612	092700	124586220	2985	2985	2985	2985	0
698	20240612	092600	124586220	2985	2985	2985	2985	50
699	20240612	092500	124436970	2985	2985	2985	2985	831
700	20240612	092400	121956435	2975	2975	2975	2975	10
701	20240612	092300	121926685	2980	2960	2980	2960	4907
702	20240612	092200	107335985	2945	2945	2970	2945	2207
703	20240612	092100	100808870	2950	2960	2960	2950	210
704	20240612	092000	100189270	2965	2965	2965	2950	1903
705	20240612	091900	94567875	2965	2945	2965	2945	3952
706	20240612	091800	82850235	2950	2950	2950	2945	1382
707	20240612	091700	78776940	2950	2960	2960	2950	3197
708	20240612	091600	69345770	2950	2950	2950	2950	298
709	20240612	091500	68466670	2955	2960	2960	2950	2019
710	20240612	091400	62504235	2960	2960	2965	2955	3677
711	20240612	091300	51621240	2965	2965	2965	2960	240
712	20240612	091200	50909980	2965	2955	2965	2955	496
713	20240612	091100	49440060	2960	2955	2960	2955	2534
714	20240612	091000	41942555	2955	2960	2960	2955	426
715	20240612	090900	40683640	2960	2980	2980	2950	1045
716	20240612	090800	37593050	2970	2970	2970	2970	0
717	20240612	090700	37593050	2970	2990	2990	2970	71
718	20240612	090600	37382160	2990	2990	2990	2990	0
719	20240612	090500	37382160	2990	2955	2990	2935	2232
720	20240612	090400	30782560	2950	2985	2985	2925	2483
721	20240612	090300	23444550	2990	2990	2995	2985	1605
722	20240612	090200	18647110	2990	3035	3035	2990	3563
723	20240612	090100	7901265	3035	3045	3045	3020	1581
724	20240612	090000	3098800	3050	3050	3050	3050	1016