KissMeData/229000/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	204900	196747520	2945	2945	2945	2945	45
3	20240607	204800	196747520	2945	2945	2945	2945	0
4	20240607	204700	196747520	2945	2945	2945	2945	0
5	20240607	204600	196747520	2945	2945	2945	2945	0
6	20240607	204500	196747520	2945	2945	2945	2945	0
7	20240607	204400	196747520	2945	2945	2945	2945	0
8	20240607	204300	196747520	2945	2945	2945	2945	0
9	20240607	204200	196747520	2945	2945	2945	2945	0
10	20240607	204100	196747520	2945	2945	2945	2945	0
11	20240607	204000	196747520	2945	2945	2945	2945	0
12	20240607	203900	196747520	2945	2945	2945	2945	0
13	20240607	203800	196747520	2945	2945	2945	2945	0
14	20240607	203700	196747520	2945	2945	2945	2945	0
15	20240607	203600	196747520	2945	2945	2945	2945	0
16	20240607	203500	196747520	2945	2945	2945	2945	0
17	20240607	203400	196747520	2945	2945	2945	2945	0
18	20240607	203300	196747520	2945	2945	2945	2945	0
19	20240607	203200	196747520	2945	2945	2945	2945	0
20	20240607	203100	196747520	2945	2945	2945	2945	0
21	20240607	203000	196747520	2945	2945	2945	2945	0
22	20240607	202900	196747520	2945	2945	2945	2945	0
23	20240607	202800	196747520	2945	2945	2945	2945	0
24	20240607	202700	196747520	2945	2945	2945	2945	0
25	20240607	202600	196747520	2945	2945	2945	2945	0
26	20240607	202500	196747520	2945	2945	2945	2945	0
27	20240607	202400	196747520	2945	2945	2945	2945	0
28	20240607	202300	196747520	2945	2945	2945	2945	0
29	20240607	202200	196747520	2945	2945	2945	2945	0
30	20240607	202100	196747520	2945	2945	2945	2945	0
31	20240607	202000	196747520	2945	2945	2945	2945	0
32	20240607	201900	196747520	2945	2945	2945	2945	45
33	20240607	201800	196747520	2945	2945	2945	2945	0
34	20240607	201700	196747520	2945	2945	2945	2945	0
35	20240607	201600	196747520	2945	2945	2945	2945	0
36	20240607	201500	196747520	2945	2945	2945	2945	0
37	20240607	201400	196747520	2945	2945	2945	2945	0
38	20240607	201300	196747520	2945	2945	2945	2945	0
39	20240607	201200	196747520	2945	2945	2945	2945	0
40	20240607	201100	196747520	2945	2945	2945	2945	0
41	20240607	201000	196747520	2945	2945	2945	2945	0
42	20240607	200900	196747520	2945	2945	2945	2945	0
43	20240607	200800	196747520	2945	2945	2945	2945	0
44	20240607	200700	196747520	2945	2945	2945	2945	0
45	20240607	200600	196747520	2945	2945	2945	2945	0
46	20240607	200500	196747520	2945	2945	2945	2945	0
47	20240607	200400	196747520	2945	2945	2945	2945	0
48	20240607	200300	196747520	2945	2945	2945	2945	0
49	20240607	200200	196747520	2945	2945	2945	2945	0
50	20240607	200100	196747520	2945	2945	2945	2945	0
51	20240607	200000	196747520	2945	2945	2945	2945	0
52	20240607	195900	196747520	2945	2945	2945	2945	0
53	20240607	195800	196747520	2945	2945	2945	2945	0
54	20240607	195700	196747520	2945	2945	2945	2945	0
55	20240607	195600	196747520	2945	2945	2945	2945	0
56	20240607	195500	196747520	2945	2945	2945	2945	0
57	20240607	195400	196747520	2945	2945	2945	2945	0
58	20240607	195300	196747520	2945	2945	2945	2945	0
59	20240607	195200	196747520	2945	2945	2945	2945	0
60	20240607	195100	196747520	2945	2945	2945	2945	0
61	20240607	195000	196747520	2945	2945	2945	2945	0
62	20240607	194900	196747520	2945	2945	2945	2945	45
63	20240607	194800	196747520	2945	2945	2945	2945	0
64	20240607	194700	196747520	2945	2945	2945	2945	0
65	20240607	194600	196747520	2945	2945	2945	2945	0
66	20240607	194500	196747520	2945	2945	2945	2945	0
67	20240607	194400	196747520	2945	2945	2945	2945	0
68	20240607	194300	196747520	2945	2945	2945	2945	0
69	20240607	194200	196747520	2945	2945	2945	2945	0
70	20240607	194100	196747520	2945	2945	2945	2945	0
71	20240607	194000	196747520	2945	2945	2945	2945	0
72	20240607	193900	196747520	2945	2945	2945	2945	0
73	20240607	193800	196747520	2945	2945	2945	2945	0
74	20240607	193700	196747520	2945	2945	2945	2945	0
75	20240607	193600	196747520	2945	2945	2945	2945	0
76	20240607	193500	196747520	2945	2945	2945	2945	0
77	20240607	193400	196747520	2945	2945	2945	2945	0
78	20240607	193300	196747520	2945	2945	2945	2945	0
79	20240607	193200	196747520	2945	2945	2945	2945	0
80	20240607	193100	196747520	2945	2945	2945	2945	0
81	20240607	193000	196747520	2945	2945	2945	2945	0
82	20240607	192900	196747520	2945	2945	2945	2945	0
83	20240607	192800	196747520	2945	2945	2945	2945	0
84	20240607	192700	196747520	2945	2945	2945	2945	0
85	20240607	192600	196747520	2945	2945	2945	2945	0
86	20240607	192500	196747520	2945	2945	2945	2945	0
87	20240607	192400	196747520	2945	2945	2945	2945	0
88	20240607	192300	196747520	2945	2945	2945	2945	0
89	20240607	192200	196747520	2945	2945	2945	2945	0
90	20240607	192100	196747520	2945	2945	2945	2945	0
91	20240607	192000	196747520	2945	2945	2945	2945	0
92	20240607	191900	196747520	2945	2945	2945	2945	45
93	20240607	191800	196747520	2945	2945	2945	2945	0
94	20240607	191700	196747520	2945	2945	2945	2945	0
95	20240607	191600	196747520	2945	2945	2945	2945	0
96	20240607	191500	196747520	2945	2945	2945	2945	0
97	20240607	191400	196747520	2945	2945	2945	2945	0
98	20240607	191300	196747520	2945	2945	2945	2945	0
99	20240607	191200	196747520	2945	2945	2945	2945	0
100	20240607	191100	196747520	2945	2945	2945	2945	0
101	20240607	191000	196747520	2945	2945	2945	2945	0
102	20240607	190900	196747520	2945	2945	2945	2945	0
103	20240607	190800	196747520	2945	2945	2945	2945	0
104	20240607	190700	196747520	2945	2945	2945	2945	0
105	20240607	190600	196747520	2945	2945	2945	2945	0
106	20240607	190500	196747520	2945	2945	2945	2945	0
107	20240607	190400	196747520	2945	2945	2945	2945	0
108	20240607	190300	196747520	2945	2945	2945	2945	0
109	20240607	190200	196747520	2945	2945	2945	2945	0
110	20240607	190100	196747520	2945	2945	2945	2945	0
111	20240607	190000	196747520	2945	2945	2945	2945	0
112	20240607	185900	196747520	2945	2945	2945	2945	0
113	20240607	185800	196747520	2945	2945	2945	2945	0
114	20240607	185700	196747520	2945	2945	2945	2945	0
115	20240607	185600	196747520	2945	2945	2945	2945	0
116	20240607	185500	196747520	2945	2945	2945	2945	0
117	20240607	185400	196747520	2945	2945	2945	2945	0
118	20240607	185300	196747520	2945	2945	2945	2945	0
119	20240607	185200	196747520	2945	2945	2945	2945	0
120	20240607	185100	196747520	2945	2945	2945	2945	0
121	20240607	185000	196747520	2945	2945	2945	2945	0
122	20240607	184900	196747520	2945	2945	2945	2945	45
123	20240607	184800	196747520	2945	2945	2945	2945	0
124	20240607	184700	196747520	2945	2945	2945	2945	0
125	20240607	184600	196747520	2945	2945	2945	2945	0
126	20240607	184500	196747520	2945	2945	2945	2945	0
127	20240607	184400	196747520	2945	2945	2945	2945	0
128	20240607	184300	196747520	2945	2945	2945	2945	0
129	20240607	184200	196747520	2945	2945	2945	2945	0
130	20240607	184100	196747520	2945	2945	2945	2945	0
131	20240607	184000	196747520	2945	2945	2945	2945	0
132	20240607	183900	196747520	2945	2945	2945	2945	0
133	20240607	183800	196747520	2945	2945	2945	2945	0
134	20240607	183700	196747520	2945	2945	2945	2945	0
135	20240607	183600	196747520	2945	2945	2945	2945	0
136	20240607	183500	196747520	2945	2945	2945	2945	0
137	20240607	183400	196747520	2945	2945	2945	2945	0
138	20240607	183300	196747520	2945	2945	2945	2945	0
139	20240607	183200	196747520	2945	2945	2945	2945	0
140	20240607	183100	196747520	2945	2945	2945	2945	0
141	20240607	183000	196747520	2945	2945	2945	2945	0
142	20240607	182900	196747520	2945	2945	2945	2945	0
143	20240607	182800	196747520	2945	2945	2945	2945	0
144	20240607	182700	196747520	2945	2945	2945	2945	0
145	20240607	182600	196747520	2945	2945	2945	2945	0
146	20240607	182500	196747520	2945	2945	2945	2945	0
147	20240607	182400	196747520	2945	2945	2945	2945	0
148	20240607	182300	196747520	2945	2945	2945	2945	0
149	20240607	182200	196747520	2945	2945	2945	2945	0
150	20240607	182100	196747520	2945	2945	2945	2945	0
151	20240607	182000	196747520	2945	2945	2945	2945	0
152	20240607	181900	196747520	2945	2945	2945	2945	45
153	20240607	181800	196747520	2945	2945	2945	2945	0
154	20240607	181700	196747520	2945	2945	2945	2945	0
155	20240607	181600	196747520	2945	2945	2945	2945	0
156	20240607	181500	196747520	2945	2945	2945	2945	0
157	20240607	181400	196747520	2945	2945	2945	2945	0
158	20240607	181300	196747520	2945	2945	2945	2945	0
159	20240607	181200	196747520	2945	2945	2945	2945	0
160	20240607	181100	196747520	2945	2945	2945	2945	0
161	20240607	181000	196747520	2945	2945	2945	2945	0
162	20240607	180900	196747520	2945	2945	2945	2945	0
163	20240607	180800	196747520	2945	2945	2945	2945	0
164	20240607	180700	196747520	2945	2945	2945	2945	0
165	20240607	180600	196747520	2945	2945	2945	2945	0
166	20240607	180500	196747520	2945	2945	2945	2945	0
167	20240607	180400	196747520	2945	2945	2945	2945	0
168	20240607	180300	196747520	2945	2945	2945	2945	0
169	20240607	180200	196747520	2945	2945	2945	2945	0
170	20240607	180100	196747520	2945	2945	2945	2945	0
171	20240607	180000	196747520	2945	2945	2945	2945	0
172	20240607	175900	196747520	2945	2945	2945	2945	0
173	20240607	175800	196747520	2945	2945	2945	2945	0
174	20240607	175700	196747520	2945	2945	2945	2945	0
175	20240607	175600	196747520	2945	2945	2945	2945	0
176	20240607	175500	196747520	2945	2945	2945	2945	0
177	20240607	175400	196747520	2945	2945	2945	2945	0
178	20240607	175300	196747520	2945	2945	2945	2945	0
179	20240607	175200	196747520	2945	2945	2945	2945	0
180	20240607	175100	196747520	2945	2945	2945	2945	0
181	20240607	175000	196747520	2945	2945	2945	2945	0
182	20240607	174900	196747520	2945	2945	2945	2945	45
183	20240607	174800	196747520	2945	2945	2945	2945	0
184	20240607	174700	196747520	2945	2945	2945	2945	0
185	20240607	174600	196747520	2945	2945	2945	2945	0
186	20240607	174500	196747520	2945	2945	2945	2945	0
187	20240607	174400	196747520	2945	2945	2945	2945	0
188	20240607	174300	196747520	2945	2945	2945	2945	0
189	20240607	174200	196747520	2945	2945	2945	2945	0
190	20240607	174100	196747520	2945	2945	2945	2945	0
191	20240607	174000	196747520	2945	2945	2945	2945	0
192	20240607	173900	196747520	2945	2945	2945	2945	0
193	20240607	173800	196747520	2945	2945	2945	2945	0
194	20240607	173700	196747520	2945	2945	2945	2945	0
195	20240607	173600	196747520	2945	2945	2945	2945	0
196	20240607	173500	196747520	2945	2945	2945	2945	0
197	20240607	173400	196747520	2945	2945	2945	2945	0
198	20240607	173300	196747520	2945	2945	2945	2945	0
199	20240607	173200	196747520	2945	2945	2945	2945	0
200	20240607	173100	196747520	2945	2945	2945	2945	0
201	20240607	173000	196747520	2945	2945	2945	2945	0
202	20240607	172900	196747520	2945	2945	2945	2945	0
203	20240607	172800	196747520	2945	2945	2945	2945	0
204	20240607	172700	196747520	2945	2945	2945	2945	0
205	20240607	172600	196747520	2945	2945	2945	2945	0
206	20240607	172500	196747520	2945	2945	2945	2945	0
207	20240607	172400	196747520	2945	2945	2945	2945	0
208	20240607	172300	196747520	2945	2945	2945	2945	0
209	20240607	172200	196747520	2945	2945	2945	2945	0
210	20240607	172100	196747520	2945	2945	2945	2945	0
211	20240607	172000	196747520	2945	2945	2945	2945	0
212	20240607	171900	196747520	2945	2945	2945	2945	45
213	20240607	171800	196747520	2945	2945	2945	2945	0
214	20240607	171700	196747520	2945	2945	2945	2945	0
215	20240607	171600	196747520	2945	2945	2945	2945	0
216	20240607	171500	196747520	2945	2945	2945	2945	0
217	20240607	171400	196747520	2945	2945	2945	2945	0
218	20240607	171300	196747520	2945	2945	2945	2945	0
219	20240607	171200	196747520	2945	2945	2945	2945	0
220	20240607	171100	196747520	2945	2945	2945	2945	0
221	20240607	171000	196747520	2945	2945	2945	2945	0
222	20240607	170900	196747520	2945	2945	2945	2945	0
223	20240607	170800	196747520	2945	2945	2945	2945	0
224	20240607	170700	196747520	2945	2945	2945	2945	0
225	20240607	170600	196747520	2945	2945	2945	2945	0
226	20240607	170500	196747520	2945	2945	2945	2945	0
227	20240607	170400	196747520	2945	2945	2945	2945	0
228	20240607	170300	196747520	2945	2945	2945	2945	0
229	20240607	170200	196747520	2945	2945	2945	2945	0
230	20240607	170100	196747520	2945	2945	2945	2945	0
231	20240607	170000	196747520	2945	2945	2945	2945	0
232	20240607	165900	196747520	2945	2945	2945	2945	0
233	20240607	165800	196747520	2945	2945	2945	2945	0
234	20240607	165700	196747520	2945	2945	2945	2945	0
235	20240607	165600	196747520	2945	2945	2945	2945	0
236	20240607	165500	196747520	2945	2945	2945	2945	0
237	20240607	165400	196747520	2945	2945	2945	2945	0
238	20240607	165300	196747520	2945	2945	2945	2945	0
239	20240607	165200	196747520	2945	2945	2945	2945	0
240	20240607	165100	196747520	2945	2945	2945	2945	0
241	20240607	165000	196747520	2945	2945	2945	2945	0
242	20240607	164900	196747520	2945	2945	2945	2945	45
243	20240607	164800	196747520	2945	2945	2945	2945	0
244	20240607	164700	196747520	2945	2945	2945	2945	0
245	20240607	164600	196747520	2945	2945	2945	2945	0
246	20240607	164500	196747520	2945	2945	2945	2945	0
247	20240607	164400	196747520	2945	2945	2945	2945	0
248	20240607	164300	196747520	2945	2945	2945	2945	0
249	20240607	164200	196747520	2945	2945	2945	2945	0
250	20240607	164100	196747520	2945	2945	2945	2945	0
251	20240607	164000	196747520	2945	2945	2945	2945	0
252	20240607	163900	196747520	2945	2945	2945	2945	0
253	20240607	163800	196747520	2945	2945	2945	2945	0
254	20240607	163700	196747520	2945	2945	2945	2945	0
255	20240607	163600	196747520	2945	2945	2945	2945	0
256	20240607	163500	196747520	2945	2945	2945	2945	0
257	20240607	163400	196747520	2945	2945	2945	2945	0
258	20240607	163300	196747520	2945	2945	2945	2945	0
259	20240607	163200	196747520	2945	2945	2945	2945	0
260	20240607	163100	196747520	2945	2945	2945	2945	0
261	20240607	163000	196747520	2945	2945	2945	2945	0
262	20240607	162900	196747520	2945	2945	2945	2945	0
263	20240607	162800	196747520	2945	2945	2945	2945	0
264	20240607	162700	196747520	2945	2945	2945	2945	0
265	20240607	162600	196747520	2945	2945	2945	2945	0
266	20240607	162500	196747520	2945	2945	2945	2945	0
267	20240607	162400	196747520	2945	2945	2945	2945	0
268	20240607	162300	196747520	2945	2945	2945	2945	0
269	20240607	162200	196747520	2945	2945	2945	2945	0
270	20240607	162100	196747520	2945	2945	2945	2945	0
271	20240607	162000	196747520	2945	2945	2945	2945	0
272	20240607	161900	196747520	2945	2945	2945	2945	45
273	20240607	161800	196747520	2945	2945	2945	2945	0
274	20240607	161700	196747520	2945	2945	2945	2945	0
275	20240607	161600	196747520	2945	2945	2945	2945	0
276	20240607	161500	196747520	2945	2945	2945	2945	0
277	20240607	161400	196747520	2945	2945	2945	2945	0
278	20240607	161300	196747520	2945	2945	2945	2945	0
279	20240607	161200	196747520	2945	2945	2945	2945	0
280	20240607	161100	196747520	2945	2945	2945	2945	0
281	20240607	161000	196747520	2945	2945	2945	2945	0
282	20240607	160900	196747520	2945	2945	2945	2945	0
283	20240607	160800	196747520	2945	2945	2945	2945	0
284	20240607	160700	196747520	2945	2945	2945	2945	0
285	20240607	160600	196747520	2945	2945	2945	2945	0
286	20240607	160500	196747520	2945	2945	2945	2945	0
287	20240607	160400	196747520	2945	2945	2945	2945	0
288	20240607	160300	196747520	2945	2945	2945	2945	0
289	20240607	160200	196747520	2945	2945	2945	2945	0
290	20240607	160100	196747520	2945	2945	2945	2945	0
291	20240607	160000	196747520	2945	2945	2945	2945	0
292	20240607	155900	196747520	2945	2945	2945	2945	0
293	20240607	155800	196747520	2945	2945	2945	2945	0
294	20240607	155700	196747520	2945	2945	2945	2945	0
295	20240607	155600	196747520	2945	2945	2945	2945	0
296	20240607	155500	196747520	2945	2945	2945	2945	0
297	20240607	155400	196747520	2945	2945	2945	2945	0
298	20240607	155300	196747520	2945	2945	2945	2945	0
299	20240607	155200	196747520	2945	2945	2945	2945	0
300	20240607	155100	196747520	2945	2945	2945	2945	0
301	20240607	155000	196747520	2945	2945	2945	2945	0
302	20240607	154900	196747520	2945	2945	2945	2945	45
303	20240607	154800	196747520	2945	2945	2945	2945	0
304	20240607	154700	196747520	2945	2945	2945	2945	0
305	20240607	154600	196747520	2945	2945	2945	2945	0
306	20240607	154500	196747520	2945	2945	2945	2945	0
307	20240607	154400	196747520	2945	2945	2945	2945	0
308	20240607	154300	196747520	2945	2945	2945	2945	0
309	20240607	154200	196747520	2945	2945	2945	2945	0
310	20240607	154100	196747520	2945	2945	2945	2945	0
311	20240607	154000	196747520	2945	2945	2945	2945	0
312	20240607	153900	196747520	2945	2945	2945	2945	0
313	20240607	153800	196747520	2945	2945	2945	2945	0
314	20240607	153700	196747520	2945	2945	2945	2945	0
315	20240607	153600	196747520	2945	2945	2945	2945	0
316	20240607	153500	196747520	2945	2945	2945	2945	0
317	20240607	153400	196747520	2945	2945	2945	2945	0
318	20240607	153300	196747520	2945	2945	2945	2945	0
319	20240607	153200	196747520	2945	2945	2945	2945	0
320	20240607	153100	196747520	2945	2945	2945	2945	0
321	20240607	153000	196747520	2945	2945	2945	2945	45
322	20240607	152900	196614995	2945	2945	2945	2945	0
323	20240607	152800	196614995	2945	2945	2945	2945	0
324	20240607	152700	196614995	2945	2945	2945	2945	0
325	20240607	152600	196614995	2945	2945	2945	2945	0
326	20240607	152500	196614995	2945	2945	2945	2945	0
327	20240607	152400	196614995	2945	2945	2945	2945	0
328	20240607	152300	196614995	2945	2945	2945	2945	0
329	20240607	152200	196614995	2945	2945	2945	2945	0
330	20240607	152100	196614995	2945	2945	2945	2945	0
331	20240607	152000	196614995	2945	2945	2945	2945	0
332	20240607	151900	196614995	2945	2925	2945	2925	119
333	20240607	151800	196266880	2945	2945	2945	2945	1
334	20240607	151700	196263935	2925	2925	2925	2925	0
335	20240607	151600	196263935	2925	2935	2935	2925	1000
336	20240607	151500	193331175	2940	2940	2940	2940	0
337	20240607	151400	193331175	2940	2940	2940	2940	100
338	20240607	151300	193037175	2940	2935	2940	2935	601
339	20240607	151200	191273235	2945	2945	2945	2945	0
340	20240607	151100	191273235	2945	2945	2945	2945	0
341	20240607	151000	191273235	2945	2935	2945	2935	209
342	20240607	150900	190659810	2940	2940	2940	2940	0
343	20240607	150800	190659810	2940	2940	2940	2940	25
344	20240607	150700	190586310	2945	2945	2945	2945	102
345	20240607	150600	190285920	2945	2945	2945	2945	0
346	20240607	150500	190285920	2945	2945	2945	2945	1
347	20240607	150400	190282975	2950	2950	2950	2950	0
348	20240607	150300	190282975	2950	2950	2950	2950	0
349	20240607	150200	190282975	2950	2930	2950	2930	34
350	20240607	150100	190183335	2945	2945	2945	2945	0
351	20240607	150000	190183335	2945	2945	2945	2945	661
352	20240607	145900	188236690	2930	2930	2930	2930	5
353	20240607	145800	188222040	2935	2935	2935	2935	0
354	20240607	145700	188222040	2935	2935	2935	2935	0
355	20240607	145600	188222040	2935	2935	2935	2935	0
356	20240607	145500	188222040	2935	2935	2935	2935	0
357	20240607	145400	188222040	2935	2935	2935	2935	0
358	20240607	145300	188222040	2935	2935	2935	2935	0
359	20240607	145200	188222040	2935	2935	2935	2935	5
360	20240607	145100	188207365	2935	2935	2935	2935	5
361	20240607	145000	188192690	2930	2930	2930	2930	0
362	20240607	144900	188192690	2930	2930	2930	2930	0
363	20240607	144800	188192690	2930	2930	2930	2930	3
364	20240607	144700	188183900	2945	2945	2945	2945	0
365	20240607	144600	188183900	2945	2945	2945	2945	0
366	20240607	144500	188183900	2945	2945	2945	2945	0
367	20240607	144400	188183900	2945	2945	2945	2945	0
368	20240607	144300	188183900	2945	2945	2945	2945	0
369	20240607	144200	188183900	2945	2945	2945	2945	0
370	20240607	144100	188183900	2945	2945	2945	2945	0
371	20240607	144000	188183900	2945	2945	2945	2945	3
372	20240607	143900	188175065	2925	2940	2940	2925	994
373	20240607	143800	185257035	2940	2940	2940	2930	139
374	20240607	143700	184848415	2935	2935	2935	2935	0
375	20240607	143600	184848415	2935	2935	2935	2935	0
376	20240607	143500	184848415	2935	2935	2935	2935	66
377	20240607	143400	184654705	2935	2935	2935	2935	0
378	20240607	143300	184654705	2935	2935	2935	2935	5
379	20240607	143200	184640030	2935	2935	2935	2935	0
380	20240607	143100	184640030	2935	2935	2935	2935	7
381	20240607	143000	184619485	2935	2935	2935	2935	100
382	20240607	142900	184325985	2935	2935	2935	2935	0
383	20240607	142800	184325985	2935	2935	2935	2935	0
384	20240607	142700	184325985	2935	2935	2935	2935	20
385	20240607	142600	184267285	2940	2940	2940	2940	0
386	20240607	142500	184267285	2940	2940	2940	2940	0
387	20240607	142400	184267285	2940	2925	2940	2925	23
388	20240607	142300	184199800	2940	2940	2940	2940	1
389	20240607	142200	184196860	2925	2925	2925	2925	5
390	20240607	142100	184182235	2935	2935	2935	2935	0
391	20240607	142000	184182235	2935	2935	2935	2935	0
392	20240607	141900	184182235	2935	2935	2935	2935	0
393	20240607	141800	184182235	2935	2935	2935	2935	100
394	20240607	141700	183888735	2940	2940	2940	2940	0
395	20240607	141600	183888735	2940	2940	2940	2940	0
396	20240607	141500	183888735	2940	2940	2940	2940	0
397	20240607	141400	183888735	2940	2940	2940	2935	437
398	20240607	141300	182605045	2935	2935	2935	2935	8
399	20240607	141200	182581565	2920	2930	2930	2920	500
400	20240607	141100	181120965	2925	2925	2925	2925	0
401	20240607	141000	181120965	2925	2925	2925	2925	5
402	20240607	140900	181106340	2930	2930	2930	2930	0
403	20240607	140800	181106340	2930	2930	2930	2930	194
404	20240607	140700	180537920	2925	2925	2925	2925	0
405	20240607	140600	180537920	2925	2925	2925	2925	0
406	20240607	140500	180537920	2925	2925	2925	2925	4
407	20240607	140400	180526220	2925	2925	2925	2925	0
408	20240607	140300	180526220	2925	2925	2925	2925	333
409	20240607	140200	179552195	2925	2920	2925	2920	7
410	20240607	140100	179531750	2920	2925	2925	2920	204
411	20240607	140000	178935075	2925	2925	2925	2925	0
412	20240607	135900	178935075	2925	2925	2925	2925	6
413	20240607	135800	178917525	2925	2925	2925	2925	0
414	20240607	135700	178917525	2925	2925	2925	2925	0
415	20240607	135600	178917525	2925	2925	2930	2925	222
416	20240607	135500	178268170	2925	2925	2925	2925	0
417	20240607	135400	178268170	2925	2925	2925	2925	32
418	20240607	135300	178174570	2925	2925	2925	2925	0
419	20240607	135200	178174570	2925	2925	2925	2925	0
420	20240607	135100	178174570	2925	2925	2925	2925	1100
421	20240607	135000	174957070	2925	2925	2925	2925	100
422	20240607	134900	174664570	2930	2930	2930	2930	0
423	20240607	134800	174664570	2930	2930	2930	2930	1
424	20240607	134700	174661640	2930	2930	2930	2930	88
425	20240607	134600	174403800	2935	2935	2935	2935	0
426	20240607	134500	174403800	2935	2935	2935	2935	0
427	20240607	134400	174403800	2935	2935	2935	2935	0
428	20240607	134300	174403800	2935	2935	2935	2935	10
429	20240607	134200	174374450	2930	2930	2930	2930	0
430	20240607	134100	174374450	2930	2930	2930	2930	5
431	20240607	134000	174359800	2930	2935	2935	2930	1003
432	20240607	133900	171420995	2935	2935	2935	2935	1
433	20240607	133800	171418060	2930	2935	2935	2930	8
434	20240607	133700	171394610	2935	2935	2935	2935	0
435	20240607	133600	171394610	2935	2935	2935	2935	0
436	20240607	133500	171394610	2935	2935	2935	2935	1
437	20240607	133400	171391675	2935	2935	2935	2935	1
438	20240607	133300	171388740	2935	2935	2935	2935	5
439	20240607	133200	171374065	2935	2935	2935	2935	187
440	20240607	133100	170825220	2940	2940	2940	2940	0
441	20240607	133000	170825220	2940	2940	2940	2940	1
442	20240607	132900	170822280	2940	2940	2940	2940	0
443	20240607	132800	170822280	2940	2940	2940	2940	242
444	20240607	132700	170110800	2940	2940	2940	2940	5
445	20240607	132600	170096100	2940	2940	2940	2940	0
446	20240607	132500	170096100	2940	2940	2940	2940	0
447	20240607	132400	170096100	2940	2935	2940	2935	10
448	20240607	132300	170066720	2940	2940	2940	2940	0
449	20240607	132200	170066720	2940	2940	2940	2940	0
450	20240607	132100	170066720	2940	2940	2940	2940	0
451	20240607	132000	170066720	2940	2940	2940	2940	1
452	20240607	131900	170063780	2930	2930	2930	2930	0
453	20240607	131800	170063780	2930	2930	2930	2930	0
454	20240607	131700	170063780	2930	2930	2930	2930	183
455	20240607	131600	169527590	2930	2935	2935	2930	6
456	20240607	131500	169510005	2935	2940	2940	2935	5
457	20240607	131400	169495325	2930	2935	2935	2930	5
458	20240607	131300	169480670	2935	2935	2935	2935	0
459	20240607	131200	169480670	2935	2935	2935	2935	159
460	20240607	131100	169014005	2940	2940	2940	2940	0
461	20240607	131000	169014005	2940	2940	2940	2940	0
462	20240607	130900	169014005	2940	2940	2940	2940	0
463	20240607	130800	169014005	2940	2940	2940	2940	4
464	20240607	130700	169002245	2940	2940	2940	2940	0
465	20240607	130600	169002245	2940	2940	2940	2940	100
466	20240607	130500	168708245	2940	2940	2940	2940	1
467	20240607	130400	168705305	2935	2935	2935	2935	0
468	20240607	130300	168705305	2935	2935	2935	2935	0
469	20240607	130200	168705305	2935	2935	2935	2935	0
470	20240607	130100	168705305	2935	2935	2935	2935	0
471	20240607	130000	168705305	2935	2935	2935	2935	0
472	20240607	125900	168705305	2935	2935	2935	2935	0
473	20240607	125800	168705305	2935	2935	2935	2935	0
474	20240607	125700	168705305	2935	2935	2935	2935	0
475	20240607	125600	168705305	2935	2935	2935	2935	0
476	20240607	125500	168705305	2935	2935	2935	2935	100
477	20240607	125400	168411805	2940	2940	2940	2940	120
478	20240607	125300	168059005	2940	2940	2940	2940	0
479	20240607	125200	168059005	2940	2940	2940	2940	1
480	20240607	125100	168056065	2935	2935	2935	2935	1
481	20240607	125000	168053130	2935	2935	2935	2935	0
482	20240607	124900	168053130	2935	2935	2935	2935	0
483	20240607	124800	168053130	2935	2935	2935	2935	0
484	20240607	124700	168053130	2935	2935	2935	2935	0
485	20240607	124600	168053130	2935	2935	2935	2935	38
486	20240607	124500	167941600	2940	2940	2940	2940	200
487	20240607	124400	167353600	2940	2940	2940	2940	15
488	20240607	124300	167309500	2940	2940	2940	2940	0
489	20240607	124200	167309500	2940	2940	2940	2940	0
490	20240607	124100	167309500	2940	2940	2940	2940	50
491	20240607	124000	167162500	2940	2935	2940	2935	101
492	20240607	123900	166865595	2940	2940	2940	2940	0
493	20240607	123800	166865595	2940	2940	2940	2940	0
494	20240607	123700	166865595	2940	2935	2940	2935	20
495	20240607	123600	166806810	2940	2940	2940	2940	0
496	20240607	123500	166806810	2940	2940	2940	2940	0
497	20240607	123400	166806810	2940	2940	2940	2940	0
498	20240607	123300	166806810	2940	2940	2940	2940	0
499	20240607	123200	166806810	2940	2940	2940	2940	0
500	20240607	123100	166806810	2940	2940	2940	2940	0
501	20240607	123000	166806810	2940	2935	2940	2935	306
502	20240607	122900	165907195	2930	2930	2930	2930	0
503	20240607	122800	165907195	2930	2930	2930	2930	0
504	20240607	122700	165907195	2930	2930	2930	2930	0
505	20240607	122600	165907195	2930	2930	2930	2930	0
506	20240607	122500	165907195	2930	2930	2930	2930	0
507	20240607	122400	165907195	2930	2930	2930	2930	0
508	20240607	122300	165907195	2930	2930	2930	2930	15
509	20240607	122200	165863245	2940	2940	2940	2940	0
510	20240607	122100	165863245	2940	2940	2940	2940	0
511	20240607	122000	165863245	2940	2935	2940	2935	100
512	20240607	121900	165569445	2940	2940	2940	2940	0
513	20240607	121800	165569445	2940	2940	2940	2940	0
514	20240607	121700	165569445	2940	2940	2940	2940	0
515	20240607	121600	165569445	2940	2940	2940	2940	0
516	20240607	121500	165569445	2940	2940	2940	2940	0
517	20240607	121400	165569445	2940	2935	2940	2935	13
518	20240607	121300	165531285	2930	2930	2930	2930	0
519	20240607	121200	165531285	2930	2935	2935	2930	12
520	20240607	121100	165496075	2935	2935	2935	2935	1
521	20240607	121000	165493140	2925	2925	2935	2925	2756
522	20240607	120900	157419525	2920	2920	2920	2920	32
523	20240607	120800	157326085	2920	2920	2920	2920	0
524	20240607	120700	157326085	2920	2920	2920	2920	21
525	20240607	120600	157264765	2920	2920	2920	2920	0
526	20240607	120500	157264765	2920	2920	2920	2920	7
527	20240607	120400	157244325	2925	2915	2925	2915	55
528	20240607	120300	157083990	2910	2915	2915	2910	440
529	20240607	120200	155803335	2915	2940	2940	2915	16000
530	20240607	120100	109104155	2970	2970	2970	2970	33
531	20240607	120000	109006145	2970	2970	2970	2970	11
532	20240607	115900	108973475	2970	2970	2970	2940	129
533	20240607	115800	108590435	2965	2955	2965	2955	55
534	20240607	115700	108427580	2935	2935	2935	2935	14
535	20240607	115600	108386490	2935	2935	2935	2935	0
536	20240607	115500	108386490	2935	2935	2935	2935	0
537	20240607	115400	108386490	2935	2935	2935	2935	5
538	20240607	115300	108371815	2960	2960	2960	2960	0
539	20240607	115200	108371815	2960	2960	2960	2960	0
540	20240607	115100	108371815	2960	2960	2960	2960	264
541	20240607	115000	107590375	2960	2960	2960	2960	0
542	20240607	114900	107590375	2960	2960	2960	2960	0
543	20240607	114800	107590375	2960	2950	2965	2950	14
544	20240607	114700	107548945	2970	2970	2970	2970	0
545	20240607	114600	107548945	2970	2970	2970	2970	0
546	20240607	114500	107548945	2970	2950	2970	2920	11085
547	20240607	114400	75046765	2965	2970	2970	2965	6
548	20240607	114300	75028970	2950	2950	2950	2950	0
549	20240607	114200	75028970	2950	2970	2970	2950	300
550	20240607	114100	74143620	2980	2980	2980	2980	0
551	20240607	114000	74143620	2980	2980	2980	2980	0
552	20240607	113900	74143620	2980	2980	2980	2980	0
553	20240607	113800	74143620	2980	2980	2980	2980	0
554	20240607	113700	74143620	2980	2980	2980	2980	0
555	20240607	113600	74143620	2980	2980	2980	2980	0
556	20240607	113500	74143620	2980	2980	2980	2980	10
557	20240607	113400	74113820	2980	2975	2980	2975	6
558	20240607	113300	74095965	2980	2980	2980	2980	2
559	20240607	113200	74090005	2975	2975	2975	2975	0
560	20240607	113100	74090005	2975	2975	2975	2975	0
561	20240607	113000	74090005	2975	2975	2975	2975	1
562	20240607	112900	74087030	2975	2970	2975	2970	9
563	20240607	112800	74060280	2980	2980	2980	2980	0
564	20240607	112700	74060280	2980	2980	2980	2980	0
565	20240607	112600	74060280	2980	2980	2980	2980	0
566	20240607	112500	74060280	2980	2980	2980	2980	0
567	20240607	112400	74060280	2980	2980	2980	2980	0
568	20240607	112300	74060280	2980	2980	2980	2980	0
569	20240607	112200	74060280	2980	2955	2980	2955	301
570	20240607	112100	73163745	2960	2960	2960	2960	54
571	20240607	112000	73003905	2950	2950	2950	2950	0
572	20240607	111900	73003905	2950	2950	2950	2950	0
573	20240607	111800	73003905	2950	2950	2950	2950	0
574	20240607	111700	73003905	2950	2950	2950	2950	0
575	20240607	111600	73003905	2950	2950	2950	2950	60
576	20240607	111500	72826905	2950	2950	2950	2950	0
577	20240607	111400	72826905	2950	2950	2950	2950	6
578	20240607	111300	72809205	2975	2975	2975	2975	482
579	20240607	111200	71375255	2975	2975	2975	2975	0
580	20240607	111100	71375255	2975	2950	2975	2950	393
581	20240607	111000	70215735	2950	2950	2950	2950	0
582	20240607	110900	70215735	2950	2945	2950	2945	641
583	20240607	110800	68327905	2940	2940	2940	2940	5
584	20240607	110700	68313205	2940	2940	2940	2940	0
585	20240607	110600	68313205	2940	2940	2940	2940	0
586	20240607	110500	68313205	2940	2940	2940	2940	0
587	20240607	110400	68313205	2940	2940	2940	2940	10
588	20240607	110300	68283805	2945	2945	2945	2945	0
589	20240607	110200	68283805	2945	2945	2945	2945	0
590	20240607	110100	68283805	2945	2945	2945	2945	1
591	20240607	110000	68280860	2945	2945	2945	2945	1
592	20240607	105900	68277915	2940	2940	2940	2940	1
593	20240607	105800	68274975	2940	2940	2940	2940	2
594	20240607	105700	68269095	2940	2940	2940	2940	3
595	20240607	105600	68260275	2940	2935	2940	2930	676
596	20240607	105500	66278855	2940	2940	2940	2940	20
597	20240607	105400	66220055	2940	2940	2940	2940	1107
598	20240607	105300	62965475	2945	2940	2945	2940	7
599	20240607	105200	62944880	2940	2945	2945	2940	26
600	20240607	105100	62868340	2945	2945	2945	2945	33
601	20240607	105000	62771155	2945	2950	2950	2945	248
602	20240607	104900	62040745	2950	2950	2950	2945	306
603	20240607	104800	61139545	2950	2950	2950	2950	1
604	20240607	104700	61136595	2950	2950	2950	2950	0
605	20240607	104600	61136595	2950	2950	2950	2950	2
606	20240607	104500	61130695	2950	2950	2950	2950	8
607	20240607	104400	61107095	2950	2950	2950	2950	1
608	20240607	104300	61104145	2945	2945	2945	2945	1
609	20240607	104200	61101200	2945	2945	2945	2945	0
610	20240607	104100	61101200	2945	2945	2945	2945	0
611	20240607	104000	61101200	2945	2945	2945	2945	0
612	20240607	103900	61101200	2945	2945	2945	2945	348
613	20240607	103800	60076340	2945	2950	2950	2945	230
614	20240607	103700	59398985	2950	2950	2950	2950	0
615	20240607	103600	59398985	2950	2950	2950	2950	20
616	20240607	103500	59339985	2950	2965	2965	2950	4877
617	20240607	103400	44938005	2960	2965	2965	2960	1099
618	20240607	103300	41679485	2960	2960	2960	2960	0
619	20240607	103200	41679485	2960	2960	2960	2960	0
620	20240607	103100	41679485	2960	2965	2965	2960	1355
621	20240607	103000	37663610	2965	2965	2965	2965	0
622	20240607	102900	37663610	2965	2965	2965	2965	0
623	20240607	102800	37663610	2965	2965	2965	2965	0
624	20240607	102700	37663610	2965	2965	2965	2965	5
625	20240607	102600	37648785	2965	2965	2965	2965	5
626	20240607	102500	37633960	2970	2970	2970	2970	3
627	20240607	102400	37625050	2970	2970	2970	2970	0
628	20240607	102300	37625050	2970	2970	2970	2970	4
629	20240607	102200	37613170	2965	2965	2965	2965	0
630	20240607	102100	37613170	2965	2970	2970	2965	850
631	20240607	102000	35090010	2975	2975	2975	2975	0
632	20240607	101900	35090010	2975	2975	2975	2975	0
633	20240607	101800	35090010	2975	2975	2975	2975	0
634	20240607	101700	35090010	2975	2970	2975	2970	52
635	20240607	101600	34935520	2965	2965	2965	2965	0
636	20240607	101500	34935520	2965	2970	2970	2965	2
637	20240607	101400	34929585	2970	2970	2970	2970	155
638	20240607	101300	34469235	2970	2970	2970	2970	56
639	20240607	101200	34302915	2970	2975	2975	2970	210
640	20240607	101100	33679165	2975	2975	2975	2975	0
641	20240607	101000	33679165	2975	2975	2975	2975	0
642	20240607	100900	33679165	2975	2975	2975	2975	5
643	20240607	100800	33664290	2980	2980	2980	2980	2
644	20240607	100700	33658330	2980	2980	2980	2980	0
645	20240607	100600	33658330	2980	2975	2980	2975	80
646	20240607	100500	33420025	2980	2980	2980	2980	0
647	20240607	100400	33420025	2980	2980	2980	2980	503
648	20240607	100300	31921085	2980	2975	2980	2975	6
649	20240607	100200	31903225	2970	2975	2975	2970	64
650	20240607	100100	31712925	2980	2980	2980	2980	13
651	20240607	100000	31674185	2980	2980	2980	2980	3
652	20240607	095900	31665245	2980	2980	2980	2980	1
653	20240607	095800	31662265	2980	2980	2980	2975	14
654	20240607	095700	31620575	2980	2980	2980	2980	2
655	20240607	095600	31614615	2975	2975	2975	2975	0
656	20240607	095500	31614615	2975	2975	2975	2975	0
657	20240607	095400	31614615	2975	2975	2975	2975	0
658	20240607	095300	31614615	2975	2975	2975	2975	0
659	20240607	095200	31614615	2975	2975	2975	2975	6
660	20240607	095100	31596765	2975	2975	2975	2975	0
661	20240607	095000	31596765	2975	2975	2975	2975	0
662	20240607	094900	31596765	2975	2975	2975	2975	0
663	20240607	094800	31596765	2975	2975	2975	2975	3
664	20240607	094700	31587840	2975	2975	2975	2975	0
665	20240607	094600	31587840	2975	2975	2975	2975	0
666	20240607	094500	31587840	2975	2975	2975	2975	0
667	20240607	094400	31587840	2975	2975	2980	2970	83
668	20240607	094300	31341210	2980	2980	2980	2980	598
669	20240607	094200	29559170	2980	2985	2985	2980	27
670	20240607	094100	29478585	2985	2985	2985	2985	20
671	20240607	094000	29418885	2985	2985	2985	2985	19
672	20240607	093900	29362170	2980	2985	2985	2975	13
673	20240607	093800	29323425	2975	2975	2985	2970	225
674	20240607	093700	28655025	2985	2985	2985	2985	0
675	20240607	093600	28655025	2985	2985	2985	2985	0
676	20240607	093500	28655025	2985	2985	2985	2985	0
677	20240607	093400	28655025	2985	2985	2985	2985	0
678	20240607	093300	28655025	2985	2980	2985	2980	21
679	20240607	093200	28592360	2985	2985	2985	2985	6
680	20240607	093100	28574450	2990	2990	2990	2990	1
681	20240607	093000	28571460	2965	2970	2970	2965	2500
682	20240607	092900	21156415	2990	2980	2990	2980	7
683	20240607	092800	21135545	2985	2985	2985	2985	0
684	20240607	092700	21135545	2985	2985	2985	2985	1
685	20240607	092600	21132560	2990	2975	2990	2975	108
686	20240607	092500	20811215	2975	2980	2980	2975	2396
687	20240607	092400	13683090	2985	2985	2985	2985	17
688	20240607	092300	13632345	2985	2980	2985	2980	6
689	20240607	092200	13614460	2985	2980	2985	2980	7
690	20240607	092100	13593595	2985	2985	2985	2985	5
691	20240607	092000	13578670	2985	2985	2985	2985	0
692	20240607	091900	13578670	2985	2985	2985	2985	1
693	20240607	091800	13575685	2975	2975	2975	2975	1
694	20240607	091700	13572710	2985	2985	2985	2985	9
695	20240607	091600	13545845	2980	2980	2980	2980	19
696	20240607	091500	13489225	2980	2985	2985	2980	900
697	20240607	091400	10807150	2995	2995	2995	2995	0
698	20240607	091300	10807150	2995	2995	2995	2995	0
699	20240607	091200	10807150	2995	2995	2995	2995	0
700	20240607	091100	10807150	2995	2980	2995	2980	616
701	20240607	091000	8971455	3000	2980	3000	2980	2023
702	20240607	090900	2942455	3000	3000	3000	3000	0
703	20240607	090800	2942455	3000	2975	3000	2975	8
704	20240607	090700	2918630	3010	3010	3010	3010	0
705	20240607	090600	2918630	3010	3010	3010	2980	5
706	20240607	090500	2903635	2990	2990	2990	2990	10
707	20240607	090400	2873735	3010	2995	3010	2995	107
708	20240607	090300	2553255	3025	3025	3030	3000	217
709	20240607	090200	1896100	2995	2995	3030	2995	27
710	20240607	090100	1814840	2990	2980	2990	2980	607
711	20240607	090000	5960	2980	2980	2980	2980	2