KissMeData/321260/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	211500	633002440	2705	2705	2705	2705	14775
3	20240607	211400	633002440	2705	2705	2705	2705	0
4	20240607	211300	633002440	2705	2705	2705	2705	0
5	20240607	211200	633002440	2705	2705	2705	2705	0
6	20240607	211100	633002440	2705	2705	2705	2705	0
7	20240607	211000	633002440	2705	2705	2705	2705	0
8	20240607	210900	633002440	2705	2705	2705	2705	0
9	20240607	210800	633002440	2705	2705	2705	2705	0
10	20240607	210700	633002440	2705	2705	2705	2705	0
11	20240607	210600	633002440	2705	2705	2705	2705	0
12	20240607	210500	633002440	2705	2705	2705	2705	0
13	20240607	210400	633002440	2705	2705	2705	2705	0
14	20240607	210300	633002440	2705	2705	2705	2705	0
15	20240607	210200	633002440	2705	2705	2705	2705	0
16	20240607	210100	633002440	2705	2705	2705	2705	0
17	20240607	210000	633002440	2705	2705	2705	2705	0
18	20240607	205900	633002440	2705	2705	2705	2705	0
19	20240607	205800	633002440	2705	2705	2705	2705	0
20	20240607	205700	633002440	2705	2705	2705	2705	0
21	20240607	205600	633002440	2705	2705	2705	2705	0
22	20240607	205500	633002440	2705	2705	2705	2705	0
23	20240607	205400	633002440	2705	2705	2705	2705	0
24	20240607	205300	633002440	2705	2705	2705	2705	0
25	20240607	205200	633002440	2705	2705	2705	2705	0
26	20240607	205100	633002440	2705	2705	2705	2705	0
27	20240607	205000	633002440	2705	2705	2705	2705	0
28	20240607	204900	633002440	2705	2705	2705	2705	0
29	20240607	204800	633002440	2705	2705	2705	2705	0
30	20240607	204700	633002440	2705	2705	2705	2705	0
31	20240607	204600	633002440	2705	2705	2705	2705	0
32	20240607	204500	633002440	2705	2705	2705	2705	14775
33	20240607	204400	633002440	2705	2705	2705	2705	0
34	20240607	204300	633002440	2705	2705	2705	2705	0
35	20240607	204200	633002440	2705	2705	2705	2705	0
36	20240607	204100	633002440	2705	2705	2705	2705	0
37	20240607	204000	633002440	2705	2705	2705	2705	0
38	20240607	203900	633002440	2705	2705	2705	2705	0
39	20240607	203800	633002440	2705	2705	2705	2705	0
40	20240607	203700	633002440	2705	2705	2705	2705	0
41	20240607	203600	633002440	2705	2705	2705	2705	0
42	20240607	203500	633002440	2705	2705	2705	2705	0
43	20240607	203400	633002440	2705	2705	2705	2705	0
44	20240607	203300	633002440	2705	2705	2705	2705	0
45	20240607	203200	633002440	2705	2705	2705	2705	0
46	20240607	203100	633002440	2705	2705	2705	2705	0
47	20240607	203000	633002440	2705	2705	2705	2705	0
48	20240607	202900	633002440	2705	2705	2705	2705	0
49	20240607	202800	633002440	2705	2705	2705	2705	0
50	20240607	202700	633002440	2705	2705	2705	2705	0
51	20240607	202600	633002440	2705	2705	2705	2705	0
52	20240607	202500	633002440	2705	2705	2705	2705	0
53	20240607	202400	633002440	2705	2705	2705	2705	0
54	20240607	202300	633002440	2705	2705	2705	2705	0
55	20240607	202200	633002440	2705	2705	2705	2705	0
56	20240607	202100	633002440	2705	2705	2705	2705	0
57	20240607	202000	633002440	2705	2705	2705	2705	0
58	20240607	201900	633002440	2705	2705	2705	2705	0
59	20240607	201800	633002440	2705	2705	2705	2705	0
60	20240607	201700	633002440	2705	2705	2705	2705	0
61	20240607	201600	633002440	2705	2705	2705	2705	0
62	20240607	201500	633002440	2705	2705	2705	2705	14775
63	20240607	201400	633002440	2705	2705	2705	2705	0
64	20240607	201300	633002440	2705	2705	2705	2705	0
65	20240607	201200	633002440	2705	2705	2705	2705	0
66	20240607	201100	633002440	2705	2705	2705	2705	0
67	20240607	201000	633002440	2705	2705	2705	2705	0
68	20240607	200900	633002440	2705	2705	2705	2705	0
69	20240607	200800	633002440	2705	2705	2705	2705	0
70	20240607	200700	633002440	2705	2705	2705	2705	0
71	20240607	200600	633002440	2705	2705	2705	2705	0
72	20240607	200500	633002440	2705	2705	2705	2705	0
73	20240607	200400	633002440	2705	2705	2705	2705	0
74	20240607	200300	633002440	2705	2705	2705	2705	0
75	20240607	200200	633002440	2705	2705	2705	2705	0
76	20240607	200100	633002440	2705	2705	2705	2705	0
77	20240607	200000	633002440	2705	2705	2705	2705	0
78	20240607	195900	633002440	2705	2705	2705	2705	0
79	20240607	195800	633002440	2705	2705	2705	2705	0
80	20240607	195700	633002440	2705	2705	2705	2705	0
81	20240607	195600	633002440	2705	2705	2705	2705	0
82	20240607	195500	633002440	2705	2705	2705	2705	0
83	20240607	195400	633002440	2705	2705	2705	2705	0
84	20240607	195300	633002440	2705	2705	2705	2705	0
85	20240607	195200	633002440	2705	2705	2705	2705	0
86	20240607	195100	633002440	2705	2705	2705	2705	0
87	20240607	195000	633002440	2705	2705	2705	2705	0
88	20240607	194900	633002440	2705	2705	2705	2705	0
89	20240607	194800	633002440	2705	2705	2705	2705	0
90	20240607	194700	633002440	2705	2705	2705	2705	0
91	20240607	194600	633002440	2705	2705	2705	2705	0
92	20240607	194500	633002440	2705	2705	2705	2705	14775
93	20240607	194400	633002440	2705	2705	2705	2705	0
94	20240607	194300	633002440	2705	2705	2705	2705	0
95	20240607	194200	633002440	2705	2705	2705	2705	0
96	20240607	194100	633002440	2705	2705	2705	2705	0
97	20240607	194000	633002440	2705	2705	2705	2705	0
98	20240607	193900	633002440	2705	2705	2705	2705	0
99	20240607	193800	633002440	2705	2705	2705	2705	0
100	20240607	193700	633002440	2705	2705	2705	2705	0
101	20240607	193600	633002440	2705	2705	2705	2705	0
102	20240607	193500	633002440	2705	2705	2705	2705	0
103	20240607	193400	633002440	2705	2705	2705	2705	0
104	20240607	193300	633002440	2705	2705	2705	2705	0
105	20240607	193200	633002440	2705	2705	2705	2705	0
106	20240607	193100	633002440	2705	2705	2705	2705	0
107	20240607	193000	633002440	2705	2705	2705	2705	0
108	20240607	192900	633002440	2705	2705	2705	2705	0
109	20240607	192800	633002440	2705	2705	2705	2705	0
110	20240607	192700	633002440	2705	2705	2705	2705	0
111	20240607	192600	633002440	2705	2705	2705	2705	0
112	20240607	192500	633002440	2705	2705	2705	2705	0
113	20240607	192400	633002440	2705	2705	2705	2705	0
114	20240607	192300	633002440	2705	2705	2705	2705	0
115	20240607	192200	633002440	2705	2705	2705	2705	0
116	20240607	192100	633002440	2705	2705	2705	2705	0
117	20240607	192000	633002440	2705	2705	2705	2705	0
118	20240607	191900	633002440	2705	2705	2705	2705	0
119	20240607	191800	633002440	2705	2705	2705	2705	0
120	20240607	191700	633002440	2705	2705	2705	2705	0
121	20240607	191600	633002440	2705	2705	2705	2705	0
122	20240607	191500	633002440	2705	2705	2705	2705	14775
123	20240607	191400	633002440	2705	2705	2705	2705	0
124	20240607	191300	633002440	2705	2705	2705	2705	0
125	20240607	191200	633002440	2705	2705	2705	2705	0
126	20240607	191100	633002440	2705	2705	2705	2705	0
127	20240607	191000	633002440	2705	2705	2705	2705	0
128	20240607	190900	633002440	2705	2705	2705	2705	0
129	20240607	190800	633002440	2705	2705	2705	2705	0
130	20240607	190700	633002440	2705	2705	2705	2705	0
131	20240607	190600	633002440	2705	2705	2705	2705	0
132	20240607	190500	633002440	2705	2705	2705	2705	0
133	20240607	190400	633002440	2705	2705	2705	2705	0
134	20240607	190300	633002440	2705	2705	2705	2705	0
135	20240607	190200	633002440	2705	2705	2705	2705	0
136	20240607	190100	633002440	2705	2705	2705	2705	0
137	20240607	190000	633002440	2705	2705	2705	2705	0
138	20240607	185900	633002440	2705	2705	2705	2705	0
139	20240607	185800	633002440	2705	2705	2705	2705	0
140	20240607	185700	633002440	2705	2705	2705	2705	0
141	20240607	185600	633002440	2705	2705	2705	2705	0
142	20240607	185500	633002440	2705	2705	2705	2705	0
143	20240607	185400	633002440	2705	2705	2705	2705	0
144	20240607	185300	633002440	2705	2705	2705	2705	0
145	20240607	185200	633002440	2705	2705	2705	2705	0
146	20240607	185100	633002440	2705	2705	2705	2705	0
147	20240607	185000	633002440	2705	2705	2705	2705	0
148	20240607	184900	633002440	2705	2705	2705	2705	0
149	20240607	184800	633002440	2705	2705	2705	2705	0
150	20240607	184700	633002440	2705	2705	2705	2705	0
151	20240607	184600	633002440	2705	2705	2705	2705	0
152	20240607	184500	633002440	2705	2705	2705	2705	14775
153	20240607	184400	633002440	2705	2705	2705	2705	0
154	20240607	184300	633002440	2705	2705	2705	2705	0
155	20240607	184200	633002440	2705	2705	2705	2705	0
156	20240607	184100	633002440	2705	2705	2705	2705	0
157	20240607	184000	633002440	2705	2705	2705	2705	0
158	20240607	183900	633002440	2705	2705	2705	2705	0
159	20240607	183800	633002440	2705	2705	2705	2705	0
160	20240607	183700	633002440	2705	2705	2705	2705	0
161	20240607	183600	633002440	2705	2705	2705	2705	0
162	20240607	183500	633002440	2705	2705	2705	2705	0
163	20240607	183400	633002440	2705	2705	2705	2705	0
164	20240607	183300	633002440	2705	2705	2705	2705	0
165	20240607	183200	633002440	2705	2705	2705	2705	0
166	20240607	183100	633002440	2705	2705	2705	2705	0
167	20240607	183000	633002440	2705	2705	2705	2705	0
168	20240607	182900	633002440	2705	2705	2705	2705	0
169	20240607	182800	633002440	2705	2705	2705	2705	0
170	20240607	182700	633002440	2705	2705	2705	2705	0
171	20240607	182600	633002440	2705	2705	2705	2705	0
172	20240607	182500	633002440	2705	2705	2705	2705	0
173	20240607	182400	633002440	2705	2705	2705	2705	0
174	20240607	182300	633002440	2705	2705	2705	2705	0
175	20240607	182200	633002440	2705	2705	2705	2705	0
176	20240607	182100	633002440	2705	2705	2705	2705	0
177	20240607	182000	633002440	2705	2705	2705	2705	0
178	20240607	181900	633002440	2705	2705	2705	2705	0
179	20240607	181800	633002440	2705	2705	2705	2705	0
180	20240607	181700	633002440	2705	2705	2705	2705	0
181	20240607	181600	633002440	2705	2705	2705	2705	0
182	20240607	181500	633002440	2705	2705	2705	2705	14775
183	20240607	181400	633002440	2705	2705	2705	2705	0
184	20240607	181300	633002440	2705	2705	2705	2705	0
185	20240607	181200	633002440	2705	2705	2705	2705	0
186	20240607	181100	633002440	2705	2705	2705	2705	0
187	20240607	181000	633002440	2705	2705	2705	2705	0
188	20240607	180900	633002440	2705	2705	2705	2705	0
189	20240607	180800	633002440	2705	2705	2705	2705	0
190	20240607	180700	633002440	2705	2705	2705	2705	0
191	20240607	180600	633002440	2705	2705	2705	2705	0
192	20240607	180500	633002440	2705	2705	2705	2705	0
193	20240607	180400	633002440	2705	2705	2705	2705	0
194	20240607	180300	633002440	2705	2705	2705	2705	0
195	20240607	180200	633002440	2705	2705	2705	2705	0
196	20240607	180100	633002440	2705	2705	2705	2705	0
197	20240607	180000	633002440	2705	2705	2705	2705	0
198	20240607	175900	633002440	2705	2705	2705	2705	0
199	20240607	175800	633002440	2705	2705	2705	2705	0
200	20240607	175700	633002440	2705	2705	2705	2705	0
201	20240607	175600	633002440	2705	2705	2705	2705	0
202	20240607	175500	633002440	2705	2705	2705	2705	0
203	20240607	175400	633002440	2705	2705	2705	2705	0
204	20240607	175300	633002440	2705	2705	2705	2705	0
205	20240607	175200	633002440	2705	2705	2705	2705	0
206	20240607	175100	633002440	2705	2705	2705	2705	0
207	20240607	175000	633002440	2705	2705	2705	2705	0
208	20240607	174900	633002440	2705	2705	2705	2705	0
209	20240607	174800	633002440	2705	2705	2705	2705	0
210	20240607	174700	633002440	2705	2705	2705	2705	0
211	20240607	174600	633002440	2705	2705	2705	2705	0
212	20240607	174500	633002440	2705	2705	2705	2705	14775
213	20240607	174400	633002440	2705	2705	2705	2705	0
214	20240607	174300	633002440	2705	2705	2705	2705	0
215	20240607	174200	633002440	2705	2705	2705	2705	0
216	20240607	174100	633002440	2705	2705	2705	2705	0
217	20240607	174000	633002440	2705	2705	2705	2705	0
218	20240607	173900	633002440	2705	2705	2705	2705	0
219	20240607	173800	633002440	2705	2705	2705	2705	0
220	20240607	173700	633002440	2705	2705	2705	2705	0
221	20240607	173600	633002440	2705	2705	2705	2705	0
222	20240607	173500	633002440	2705	2705	2705	2705	0
223	20240607	173400	633002440	2705	2705	2705	2705	0
224	20240607	173300	633002440	2705	2705	2705	2705	0
225	20240607	173200	633002440	2705	2705	2705	2705	0
226	20240607	173100	633002440	2705	2705	2705	2705	0
227	20240607	173000	633002440	2705	2705	2705	2705	0
228	20240607	172900	633002440	2705	2705	2705	2705	0
229	20240607	172800	633002440	2705	2705	2705	2705	0
230	20240607	172700	633002440	2705	2705	2705	2705	0
231	20240607	172600	633002440	2705	2705	2705	2705	0
232	20240607	172500	633002440	2705	2705	2705	2705	0
233	20240607	172400	633002440	2705	2705	2705	2705	0
234	20240607	172300	633002440	2705	2705	2705	2705	0
235	20240607	172200	633002440	2705	2705	2705	2705	0
236	20240607	172100	633002440	2705	2705	2705	2705	0
237	20240607	172000	633002440	2705	2705	2705	2705	0
238	20240607	171900	633002440	2705	2705	2705	2705	0
239	20240607	171800	633002440	2705	2705	2705	2705	0
240	20240607	171700	633002440	2705	2705	2705	2705	0
241	20240607	171600	633002440	2705	2705	2705	2705	0
242	20240607	171500	633002440	2705	2705	2705	2705	14775
243	20240607	171400	633002440	2705	2705	2705	2705	0
244	20240607	171300	633002440	2705	2705	2705	2705	0
245	20240607	171200	633002440	2705	2705	2705	2705	0
246	20240607	171100	633002440	2705	2705	2705	2705	0
247	20240607	171000	633002440	2705	2705	2705	2705	0
248	20240607	170900	633002440	2705	2705	2705	2705	0
249	20240607	170800	633002440	2705	2705	2705	2705	0
250	20240607	170700	633002440	2705	2705	2705	2705	0
251	20240607	170600	633002440	2705	2705	2705	2705	0
252	20240607	170500	633002440	2705	2705	2705	2705	0
253	20240607	170400	633002440	2705	2705	2705	2705	0
254	20240607	170300	633002440	2705	2705	2705	2705	0
255	20240607	170200	633002440	2705	2705	2705	2705	0
256	20240607	170100	633002440	2705	2705	2705	2705	0
257	20240607	170000	633002440	2705	2705	2705	2705	0
258	20240607	165900	633002440	2705	2705	2705	2705	0
259	20240607	165800	633002440	2705	2705	2705	2705	0
260	20240607	165700	633002440	2705	2705	2705	2705	0
261	20240607	165600	633002440	2705	2705	2705	2705	0
262	20240607	165500	633002440	2705	2705	2705	2705	0
263	20240607	165400	633002440	2705	2705	2705	2705	0
264	20240607	165300	633002440	2705	2705	2705	2705	0
265	20240607	165200	633002440	2705	2705	2705	2705	0
266	20240607	165100	633002440	2705	2705	2705	2705	0
267	20240607	165000	633002440	2705	2705	2705	2705	0
268	20240607	164900	633002440	2705	2705	2705	2705	0
269	20240607	164800	633002440	2705	2705	2705	2705	0
270	20240607	164700	633002440	2705	2705	2705	2705	0
271	20240607	164600	633002440	2705	2705	2705	2705	0
272	20240607	164500	633002440	2705	2705	2705	2705	14775
273	20240607	164400	633002440	2705	2705	2705	2705	0
274	20240607	164300	633002440	2705	2705	2705	2705	0
275	20240607	164200	633002440	2705	2705	2705	2705	0
276	20240607	164100	633002440	2705	2705	2705	2705	0
277	20240607	164000	633002440	2705	2705	2705	2705	0
278	20240607	163900	633002440	2705	2705	2705	2705	0
279	20240607	163800	633002440	2705	2705	2705	2705	0
280	20240607	163700	633002440	2705	2705	2705	2705	0
281	20240607	163600	633002440	2705	2705	2705	2705	0
282	20240607	163500	633002440	2705	2705	2705	2705	0
283	20240607	163400	633002440	2705	2705	2705	2705	0
284	20240607	163300	633002440	2705	2705	2705	2705	0
285	20240607	163200	633002440	2705	2705	2705	2705	0
286	20240607	163100	633002440	2705	2705	2705	2705	0
287	20240607	163000	633002440	2705	2705	2705	2705	0
288	20240607	162900	633002440	2705	2705	2705	2705	0
289	20240607	162800	633002440	2705	2705	2705	2705	0
290	20240607	162700	633002440	2705	2705	2705	2705	0
291	20240607	162600	633002440	2705	2705	2705	2705	0
292	20240607	162500	633002440	2705	2705	2705	2705	0
293	20240607	162400	633002440	2705	2705	2705	2705	0
294	20240607	162300	633002440	2705	2705	2705	2705	0
295	20240607	162200	633002440	2705	2705	2705	2705	0
296	20240607	162100	633002440	2705	2705	2705	2705	0
297	20240607	162000	633002440	2705	2705	2705	2705	0
298	20240607	161900	633002440	2705	2705	2705	2705	0
299	20240607	161800	633002440	2705	2705	2705	2705	0
300	20240607	161700	633002440	2705	2705	2705	2705	0
301	20240607	161600	633002440	2705	2705	2705	2705	0
302	20240607	161500	633002440	2705	2705	2705	2705	14775
303	20240607	161400	633002440	2705	2705	2705	2705	0
304	20240607	161300	633002440	2705	2705	2705	2705	0
305	20240607	161200	633002440	2705	2705	2705	2705	0
306	20240607	161100	633002440	2705	2705	2705	2705	0
307	20240607	161000	633002440	2705	2705	2705	2705	0
308	20240607	160900	633002440	2705	2705	2705	2705	0
309	20240607	160800	633002440	2705	2705	2705	2705	0
310	20240607	160700	633002440	2705	2705	2705	2705	0
311	20240607	160600	633002440	2705	2705	2705	2705	0
312	20240607	160500	633002440	2705	2705	2705	2705	0
313	20240607	160400	633002440	2705	2705	2705	2705	0
314	20240607	160300	633002440	2705	2705	2705	2705	0
315	20240607	160200	633002440	2705	2705	2705	2705	0
316	20240607	160100	633002440	2705	2705	2705	2705	0
317	20240607	160000	633002440	2705	2705	2705	2705	0
318	20240607	155900	633002440	2705	2705	2705	2705	0
319	20240607	155800	633002440	2705	2705	2705	2705	0
320	20240607	155700	633002440	2705	2705	2705	2705	0
321	20240607	155600	633002440	2705	2705	2705	2705	0
322	20240607	155500	633002440	2705	2705	2705	2705	0
323	20240607	155400	633002440	2705	2705	2705	2705	0
324	20240607	155300	633002440	2705	2705	2705	2705	0
325	20240607	155200	633002440	2705	2705	2705	2705	0
326	20240607	155100	633002440	2705	2705	2705	2705	0
327	20240607	155000	633002440	2705	2705	2705	2705	0
328	20240607	154900	633002440	2705	2705	2705	2705	0
329	20240607	154800	633002440	2705	2705	2705	2705	0
330	20240607	154700	633002440	2705	2705	2705	2705	0
331	20240607	154600	633002440	2705	2705	2705	2705	0
332	20240607	154500	633002440	2705	2705	2705	2705	14775
333	20240607	154400	633002440	2705	2705	2705	2705	0
334	20240607	154300	633002440	2705	2705	2705	2705	0
335	20240607	154200	633002440	2705	2705	2705	2705	0
336	20240607	154100	633002440	2705	2705	2705	2705	0
337	20240607	154000	633002440	2705	2705	2705	2705	0
338	20240607	153900	633002440	2705	2705	2705	2705	0
339	20240607	153800	633002440	2705	2705	2705	2705	0
340	20240607	153700	633002440	2705	2705	2705	2705	0
341	20240607	153600	633002440	2705	2705	2705	2705	0
342	20240607	153500	633002440	2705	2705	2705	2705	0
343	20240607	153400	633002440	2705	2705	2705	2705	0
344	20240607	153300	633002440	2705	2705	2705	2705	0
345	20240607	153200	633002440	2705	2705	2705	2705	0
346	20240607	153100	633002440	2705	2705	2705	2705	0
347	20240607	153000	633002440	2705	2705	2705	2705	14775
348	20240607	152900	593036065	2705	2705	2705	2705	0
349	20240607	152800	593036065	2705	2705	2705	2705	0
350	20240607	152700	593036065	2705	2705	2705	2705	0
351	20240607	152600	593036065	2705	2705	2705	2705	0
352	20240607	152500	593036065	2705	2705	2705	2705	0
353	20240607	152400	593036065	2705	2705	2705	2705	0
354	20240607	152300	593036065	2705	2705	2705	2705	0
355	20240607	152200	593036065	2705	2705	2705	2705	0
356	20240607	152100	593036065	2705	2705	2705	2705	0
357	20240607	152000	593036065	2705	2705	2705	2705	0
358	20240607	151900	593036065	2705	2700	2705	2695	18929
359	20240607	151800	541930080	2700	2695	2700	2690	8249
360	20240607	151700	519717865	2695	2695	2700	2695	6772
361	20240607	151600	501454135	2695	2690	2695	2690	1062
362	20240607	151500	498592585	2685	2690	2690	2685	1797
363	20240607	151400	493758755	2690	2690	2695	2690	2616
364	20240607	151300	486710315	2690	2690	2700	2680	23448
365	20240607	151200	423617070	2685	2680	2690	2680	4530
366	20240607	151100	411468955	2685	2685	2685	2685	1204
367	20240607	151000	408236215	2685	2680	2685	2680	6568
368	20240607	150900	390604985	2685	2670	2685	2660	4391
369	20240607	150800	378866390	2660	2670	2675	2660	4854
370	20240607	150700	365944815	2655	2655	2655	2655	203
371	20240607	150600	365405850	2655	2665	2665	2655	2815
372	20240607	150500	357904175	2665	2650	2665	2650	1838
373	20240607	150400	353026500	2660	2650	2660	2650	6744
374	20240607	150300	335119275	2650	2650	2650	2645	1525
375	20240607	150200	331083360	2630	2645	2650	2630	3574
376	20240607	150100	321622645	2645	2645	2645	2645	940
377	20240607	150000	319136345	2620	2640	2640	2620	1260
378	20240607	145900	315809985	2620	2630	2635	2620	2922
379	20240607	145800	308113800	2625	2625	2625	2625	1986
380	20240607	145700	302900550	2625	2625	2625	2625	1084
381	20240607	145600	300055050	2620	2620	2620	2620	0
382	20240607	145500	300055050	2620	2620	2620	2620	0
383	20240607	145400	300055050	2620	2625	2625	2620	816
384	20240607	145300	297916805	2625	2625	2625	2625	0
385	20240607	145200	297916805	2625	2625	2625	2625	0
386	20240607	145100	297916805	2625	2625	2625	2625	0
387	20240607	145000	297916805	2625	2635	2635	2625	7
388	20240607	144900	297898390	2635	2635	2635	2635	0
389	20240607	144800	297898390	2635	2635	2635	2635	0
390	20240607	144700	297898390	2635	2635	2635	2635	0
391	20240607	144600	297898390	2635	2635	2635	2635	1
392	20240607	144500	297895755	2635	2630	2635	2620	711
393	20240607	144400	296031700	2630	2635	2635	2630	23
394	20240607	144300	295971200	2630	2630	2630	2630	0
395	20240607	144200	295971200	2630	2630	2630	2630	2
396	20240607	144100	295965940	2635	2635	2635	2635	5
397	20240607	144000	295952765	2640	2640	2640	2640	0
398	20240607	143900	295952765	2640	2640	2640	2640	1
399	20240607	143800	295950125	2635	2630	2635	2630	1892
400	20240607	143700	290966195	2640	2650	2650	2640	2
401	20240607	143600	290960905	2630	2630	2650	2630	355
402	20240607	143500	290020255	2630	2630	2630	2630	0
403	20240607	143400	290020255	2630	2665	2665	2630	6835
404	20240607	143300	272030100	2645	2630	2665	2630	8480
405	20240607	143200	249602350	2610	2610	2610	2610	0
406	20240607	143100	249602350	2610	2610	2610	2610	0
407	20240607	143000	249602350	2610	2610	2610	2610	0
408	20240607	142900	249602350	2610	2615	2615	2610	2355
409	20240607	142800	243454580	2625	2625	2625	2625	0
410	20240607	142700	243454580	2625	2625	2625	2625	0
411	20240607	142600	243454580	2625	2625	2625	2625	0
412	20240607	142500	243454580	2625	2625	2625	2625	0
413	20240607	142400	243454580	2625	2625	2625	2625	0
414	20240607	142300	243454580	2625	2625	2625	2625	0
415	20240607	142200	243454580	2625	2625	2625	2625	0
416	20240607	142100	243454580	2625	2625	2625	2625	0
417	20240607	142000	243454580	2625	2620	2625	2620	2000
418	20240607	141900	238205765	2620	2625	2625	2620	4
419	20240607	141800	238195270	2625	2625	2625	2625	0
420	20240607	141700	238195270	2625	2625	2625	2625	0
421	20240607	141600	238195270	2625	2625	2625	2625	1
422	20240607	141500	238192645	2610	2610	2610	2610	0
423	20240607	141400	238192645	2610	2610	2610	2610	0
424	20240607	141300	238192645	2610	2615	2615	2610	3930
425	20240607	141200	227918375	2615	2615	2615	2615	0
426	20240607	141100	227918375	2615	2615	2615	2615	0
427	20240607	141000	227918375	2615	2615	2615	2615	0
428	20240607	140900	227918375	2615	2615	2615	2615	0
429	20240607	140800	227918375	2615	2615	2615	2615	200
430	20240607	140700	227395375	2615	2615	2630	2615	2536
431	20240607	140600	220763585	2625	2615	2625	2615	2200
432	20240607	140500	214992085	2615	2615	2615	2615	200
433	20240607	140400	214469085	2615	2615	2615	2615	1000
434	20240607	140300	211854085	2625	2620	2625	2620	1200
435	20240607	140200	208706585	2620	2620	2620	2620	463
436	20240607	140100	207493525	2620	2615	2620	2615	92
437	20240607	140000	207252700	2620	2620	2620	2620	102
438	20240607	135900	206985460	2620	2625	2625	2620	36
439	20240607	135800	206891135	2625	2625	2625	2625	5
440	20240607	135700	206878010	2620	2625	2625	2620	75
441	20240607	135600	206681485	2625	2625	2625	2625	200
442	20240607	135500	206156485	2620	2620	2620	2620	34
443	20240607	135400	206067405	2620	2620	2620	2620	1
444	20240607	135300	206064785	2625	2625	2625	2625	1650
445	20240607	135200	201733535	2620	2625	2625	2620	2
446	20240607	135100	201728290	2620	2620	2620	2620	0
447	20240607	135000	201728290	2620	2620	2620	2620	0
448	20240607	134900	201728290	2620	2620	2620	2620	2
449	20240607	134800	201723050	2620	2620	2620	2620	220
450	20240607	134700	201146650	2620	2615	2620	2615	209
451	20240607	134600	200599095	2615	2615	2615	2615	1
452	20240607	134500	200596480	2620	2620	2620	2620	190
453	20240607	134400	200098680	2620	2615	2620	2615	1910
454	20240607	134300	195104015	2625	2625	2625	2625	0
455	20240607	134200	195104015	2625	2625	2625	2625	0
456	20240607	134100	195104015	2625	2625	2625	2625	0
457	20240607	134000	195104015	2625	2625	2625	2625	1
458	20240607	133900	195101390	2620	2620	2620	2620	1908
459	20240607	133800	190102430	2615	2615	2615	2615	483
460	20240607	133700	188839385	2615	2615	2615	2615	9
461	20240607	133600	188815850	2615	2615	2615	2615	0
462	20240607	133500	188815850	2615	2615	2615	2615	1
463	20240607	133400	188813235	2620	2620	2620	2620	0
464	20240607	133300	188813235	2620	2620	2620	2620	0
465	20240607	133200	188813235	2620	2620	2620	2620	0
466	20240607	133100	188813235	2620	2620	2620	2620	10
467	20240607	133000	188787035	2620	2620	2620	2620	0
468	20240607	132900	188787035	2620	2620	2620	2620	0
469	20240607	132800	188787035	2620	2620	2620	2620	51
470	20240607	132700	188653415	2620	2620	2620	2620	0
471	20240607	132600	188653415	2620	2615	2620	2615	28
472	20240607	132500	188580155	2620	2620	2620	2620	956
473	20240607	132400	186075435	2615	2615	2615	2615	0
474	20240607	132300	186075435	2615	2615	2615	2615	0
475	20240607	132200	186075435	2615	2615	2615	2615	2015
476	20240607	132100	180806210	2625	2625	2625	2625	0
477	20240607	132000	180806210	2625	2625	2625	2625	0
478	20240607	131900	180806210	2625	2625	2625	2625	0
479	20240607	131800	180806210	2625	2625	2625	2625	10
480	20240607	131700	180779960	2625	2625	2625	2625	0
481	20240607	131600	180779960	2625	2615	2625	2615	71
482	20240607	131500	180594285	2625	2625	2625	2625	1
483	20240607	131400	180591660	2620	2620	2620	2620	928
484	20240607	131300	178160300	2620	2620	2620	2620	9
485	20240607	131200	178136720	2620	2620	2620	2620	0
486	20240607	131100	178136720	2620	2620	2620	2620	0
487	20240607	131000	178136720	2620	2620	2620	2620	0
488	20240607	130900	178136720	2620	2620	2620	2620	0
489	20240607	130800	178136720	2620	2620	2620	2620	1
490	20240607	130700	178134100	2610	2610	2610	2610	509
491	20240607	130600	176805610	2620	2620	2620	2620	0
492	20240607	130500	176805610	2620	2620	2620	2620	6
493	20240607	130400	176789890	2620	2620	2620	2620	0
494	20240607	130300	176789890	2620	2620	2620	2620	0
495	20240607	130200	176789890	2620	2620	2620	2620	0
496	20240607	130100	176789890	2620	2620	2620	2620	0
497	20240607	130000	176789890	2620	2620	2620	2620	10
498	20240607	125900	176763690	2620	2620	2620	2620	0
499	20240607	125800	176763690	2620	2620	2620	2620	1
500	20240607	125700	176761070	2610	2610	2610	2610	100
501	20240607	125600	176500070	2610	2610	2610	2610	230
502	20240607	125500	175899770	2610	2610	2610	2610	300
503	20240607	125400	175116770	2620	2620	2620	2620	0
504	20240607	125300	175116770	2620	2620	2620	2620	200
505	20240607	125200	174592770	2620	2620	2620	2620	0
506	20240607	125100	174592770	2620	2620	2620	2620	20
507	20240607	125000	174540370	2620	2620	2620	2620	0
508	20240607	124900	174540370	2620	2620	2620	2620	1
509	20240607	124800	174537750	2610	2610	2610	2610	1
510	20240607	124700	174535140	2615	2620	2620	2615	198
511	20240607	124600	174017345	2620	2620	2620	2620	0
512	20240607	124500	174017345	2620	2620	2620	2620	0
513	20240607	124400	174017345	2620	2620	2620	2620	76
514	20240607	124300	173818225	2620	2620	2620	2620	0
515	20240607	124200	173818225	2620	2620	2620	2620	0
516	20240607	124100	173818225	2620	2620	2620	2620	0
517	20240607	124000	173818225	2620	2620	2620	2620	101
518	20240607	123900	173553605	2620	2620	2620	2620	0
519	20240607	123800	173553605	2620	2620	2620	2620	0
520	20240607	123700	173553605	2620	2620	2620	2620	0
521	20240607	123600	173553605	2620	2620	2620	2620	1
522	20240607	123500	173550985	2615	2615	2615	2615	0
523	20240607	123400	173550985	2615	2615	2615	2615	15
524	20240607	123300	173511760	2615	2615	2615	2615	0
525	20240607	123200	173511760	2615	2615	2615	2615	0
526	20240607	123100	173511760	2615	2615	2615	2615	50
527	20240607	123000	173381010	2625	2625	2625	2625	746
528	20240607	122900	171422760	2615	2615	2615	2615	50
529	20240607	122800	171292010	2620	2620	2620	2620	605
530	20240607	122700	169706910	2620	2615	2620	2615	1225
531	20240607	122600	166497420	2610	2610	2610	2610	316
532	20240607	122500	165672660	2605	2605	2605	2605	0
533	20240607	122400	165672660	2605	2605	2605	2605	245
534	20240607	122300	165034435	2605	2605	2605	2605	0
535	20240607	122200	165034435	2605	2605	2605	2605	0
536	20240607	122100	165034435	2605	2605	2605	2605	0
537	20240607	122000	165034435	2605	2605	2605	2605	13
538	20240607	121900	165000570	2605	2605	2605	2605	1
539	20240607	121800	164997965	2610	2610	2610	2610	100
540	20240607	121700	164736965	2605	2605	2605	2605	200
541	20240607	121600	164215965	2610	2610	2610	2610	50
542	20240607	121500	164085465	2605	2605	2605	2605	0
543	20240607	121400	164085465	2605	2605	2605	2605	0
544	20240607	121300	164085465	2605	2605	2605	2605	0
545	20240607	121200	164085465	2605	2605	2605	2605	0
546	20240607	121100	164085465	2605	2605	2605	2605	150
547	20240607	121000	163694715	2605	2605	2605	2605	0
548	20240607	120900	163694715	2605	2605	2605	2605	700
549	20240607	120800	161871215	2605	2605	2605	2605	65
550	20240607	120700	161701890	2610	2610	2610	2610	7
551	20240607	120600	161683620	2610	2610	2610	2610	110
552	20240607	120500	161396520	2610	2610	2610	2610	483
553	20240607	120400	160135890	2610	2610	2610	2610	0
554	20240607	120300	160135890	2610	2610	2610	2610	0
555	20240607	120200	160135890	2610	2610	2610	2610	455
556	20240607	120100	158948340	2610	2610	2610	2610	0
557	20240607	120000	158948340	2610	2610	2610	2610	0
558	20240607	115900	158948340	2610	2610	2610	2610	300
559	20240607	115800	158165340	2615	2615	2615	2615	400
560	20240607	115700	157119340	2615	2615	2615	2615	0
561	20240607	115600	157119340	2615	2615	2615	2615	1000
562	20240607	115500	154504340	2615	2615	2615	2615	0
563	20240607	115400	154504340	2615	2615	2615	2615	0
564	20240607	115300	154504340	2615	2615	2615	2615	0
565	20240607	115200	154504340	2615	2615	2615	2615	0
566	20240607	115100	154504340	2615	2615	2615	2615	0
567	20240607	115000	154504340	2615	2615	2615	2615	4
568	20240607	114900	154493880	2620	2620	2620	2620	0
569	20240607	114800	154493880	2620	2620	2620	2620	1
570	20240607	114700	154491260	2615	2615	2615	2615	0
571	20240607	114600	154491260	2615	2615	2615	2615	0
572	20240607	114500	154491260	2615	2615	2615	2615	0
573	20240607	114400	154491260	2615	2615	2615	2615	0
574	20240607	114300	154491260	2615	2615	2615	2615	1
575	20240607	114200	154488645	2615	2615	2615	2615	3
576	20240607	114100	154480800	2615	2615	2615	2615	58
577	20240607	114000	154329130	2620	2620	2620	2620	0
578	20240607	113900	154329130	2620	2620	2620	2620	0
579	20240607	113800	154329130	2620	2620	2620	2620	38
580	20240607	113700	154229570	2620	2620	2620	2620	60
581	20240607	113600	154072370	2615	2615	2615	2615	0
582	20240607	113500	154072370	2615	2615	2615	2615	0
583	20240607	113400	154072370	2615	2615	2615	2615	2
584	20240607	113300	154067140	2620	2620	2620	2620	0
585	20240607	113200	154067140	2620	2620	2620	2620	0
586	20240607	113100	154067140	2620	2620	2620	2620	0
587	20240607	113000	154067140	2620	2620	2620	2620	177
588	20240607	112900	153603400	2620	2620	2620	2620	1000
589	20240607	112800	150983400	2605	2605	2605	2605	219
590	20240607	112700	150412905	2620	2620	2620	2620	0
591	20240607	112600	150412905	2620	2605	2620	2605	42
592	20240607	112500	150302895	2610	2610	2610	2610	0
593	20240607	112400	150302895	2610	2610	2610	2610	3
594	20240607	112300	150295065	2620	2620	2620	2620	20
595	20240607	112200	150242665	2620	2620	2620	2620	1
596	20240607	112100	150240045	2610	2610	2610	2610	0
597	20240607	112000	150240045	2610	2610	2610	2610	500
598	20240607	111900	148935045	2610	2610	2610	2610	148
599	20240607	111800	148548765	2605	2605	2605	2605	26
600	20240607	111700	148481035	2610	2610	2610	2610	5
601	20240607	111600	148467985	2610	2610	2610	2610	48
602	20240607	111500	148342705	2605	2610	2610	2605	320
603	20240607	111400	147507605	2610	2610	2610	2610	1258
604	20240607	111300	144224225	2610	2610	2610	2610	0
605	20240607	111200	144224225	2610	2610	2610	2610	0
606	20240607	111100	144224225	2610	2610	2610	2610	0
607	20240607	111000	144224225	2610	2620	2620	2610	221
608	20240607	110900	143647405	2620	2620	2620	2620	100
609	20240607	110800	143385405	2620	2620	2620	2620	0
610	20240607	110700	143385405	2620	2620	2620	2620	0
611	20240607	110600	143385405	2620	2615	2620	2615	270
612	20240607	110500	142678405	2615	2615	2615	2615	2015
613	20240607	110400	137409180	2615	2615	2615	2615	0
614	20240607	110300	137409180	2615	2615	2615	2615	15
615	20240607	110200	137369955	2625	2625	2625	2625	0
616	20240607	110100	137369955	2625	2625	2625	2625	0
617	20240607	110000	137369955	2625	2625	2625	2625	0
618	20240607	105900	137369955	2625	2625	2625	2625	401
619	20240607	105800	136317330	2615	2615	2615	2615	0
620	20240607	105700	136317330	2615	2615	2615	2615	0
621	20240607	105600	136317330	2615	2615	2615	2615	0
622	20240607	105500	136317330	2615	2615	2615	2615	0
623	20240607	105400	136317330	2615	2615	2615	2615	0
624	20240607	105300	136317330	2615	2615	2615	2615	0
625	20240607	105200	136317330	2615	2615	2615	2615	0
626	20240607	105100	136317330	2615	2615	2615	2615	211
627	20240607	105000	135765565	2615	2615	2615	2615	1415
628	20240607	104900	132065340	2610	2610	2610	2610	0
629	20240607	104800	132065340	2610	2610	2610	2610	12
630	20240607	104700	132034020	2610	2610	2610	2610	0
631	20240607	104600	132034020	2610	2610	2610	2610	0
632	20240607	104500	132034020	2610	2610	2610	2610	151
633	20240607	104400	131639910	2610	2610	2610	2610	10
634	20240607	104300	131613810	2605	2605	2605	2605	0
635	20240607	104200	131613810	2605	2605	2605	2605	528
636	20240607	104100	130238370	2610	2610	2610	2610	1
637	20240607	104000	130235760	2610	2610	2610	2610	38
638	20240607	103900	130136580	2610	2610	2610	2610	56
639	20240607	103800	129990420	2615	2615	2615	2615	1000
640	20240607	103700	127375420	2610	2610	2610	2610	219
641	20240607	103600	126803830	2610	2610	2610	2610	700
642	20240607	103500	124976830	2610	2610	2610	2610	0
643	20240607	103400	124976830	2610	2610	2610	2610	0
644	20240607	103300	124976830	2610	2610	2610	2610	0
645	20240607	103200	124976830	2610	2610	2610	2610	10
646	20240607	103100	124950730	2605	2605	2605	2605	8
647	20240607	103000	124929890	2605	2605	2605	2605	769
648	20240607	102900	122926645	2605	2605	2605	2605	0
649	20240607	102800	122926645	2605	2605	2605	2605	10
650	20240607	102700	122900595	2610	2610	2610	2610	200
651	20240607	102600	122378595	2610	2610	2610	2610	0
652	20240607	102500	122378595	2610	2610	2610	2610	0
653	20240607	102400	122378595	2610	2610	2610	2610	20
654	20240607	102300	122326395	2605	2600	2605	2600	106
655	20240607	102200	122050295	2605	2605	2605	2605	10
656	20240607	102100	122024245	2605	2605	2605	2605	1310
657	20240607	102000	118611695	2605	2605	2605	2605	0
658	20240607	101900	118611695	2605	2605	2605	2605	19
659	20240607	101800	118562200	2605	2605	2605	2605	0
660	20240607	101700	118562200	2605	2605	2605	2605	200
661	20240607	101600	118041200	2605	2605	2605	2605	240
662	20240607	101500	117416000	2610	2610	2610	2610	60
663	20240607	101400	117259400	2610	2610	2610	2610	0
664	20240607	101300	117259400	2610	2610	2610	2610	111
665	20240607	101200	116969690	2610	2610	2610	2610	0
666	20240607	101100	116969690	2610	2610	2610	2610	0
667	20240607	101000	116969690	2610	2610	2610	2610	0
668	20240607	100900	116969690	2610	2605	2610	2605	2
669	20240607	100800	116964475	2615	2615	2615	2615	1
670	20240607	100700	116961860	2610	2610	2610	2610	0
671	20240607	100600	116961860	2610	2610	2610	2610	3629
672	20240607	100500	107490170	2620	2620	2620	2620	0
673	20240607	100400	107490170	2620	2620	2620	2620	2
674	20240607	100300	107484930	2620	2620	2620	2620	1
675	20240607	100200	107482310	2615	2610	2615	2610	11
676	20240607	100100	107453575	2615	2615	2615	2615	0
677	20240607	100000	107453575	2615	2615	2615	2615	1
678	20240607	095900	107450960	2620	2620	2620	2620	0
679	20240607	095800	107450960	2620	2620	2620	2620	1
680	20240607	095700	107448340	2620	2620	2620	2620	0
681	20240607	095600	107448340	2620	2620	2620	2620	625
682	20240607	095500	105810840	2610	2615	2615	2610	533
683	20240607	095400	104418045	2615	2615	2615	2615	10
684	20240607	095300	104391895	2615	2615	2615	2615	10
685	20240607	095200	104365745	2615	2615	2615	2615	0
686	20240607	095100	104365745	2615	2615	2615	2615	700
687	20240607	095000	102535245	2620	2605	2620	2590	9278
688	20240607	094900	78412440	2610	2610	2610	2610	349
689	20240607	094800	77501550	2610	2610	2610	2610	617
690	20240607	094700	75891180	2615	2615	2615	2615	390
691	20240607	094600	74871330	2615	2615	2615	2615	0
692	20240607	094500	74871330	2615	2615	2615	2615	0
693	20240607	094400	74871330	2615	2615	2615	2615	101
694	20240607	094300	74607215	2615	2615	2615	2615	2
695	20240607	094200	74601985	2615	2615	2615	2615	0
696	20240607	094100	74601985	2615	2615	2615	2615	338
697	20240607	094000	73718115	2615	2620	2620	2615	21
698	20240607	093900	73663100	2615	2615	2615	2615	1
699	20240607	093800	73660485	2615	2615	2615	2615	0
700	20240607	093700	73660485	2615	2615	2615	2615	500
701	20240607	093600	72352985	2610	2610	2610	2610	0
702	20240607	093500	72352985	2610	2610	2610	2595	5189
703	20240607	093400	58842720	2620	2620	2620	2620	220
704	20240607	093300	58266320	2615	2615	2615	2615	0
705	20240607	093200	58266320	2615	2600	2615	2600	10617
706	20240607	093100	30560075	2605	2610	2610	2605	3726
707	20240607	093000	20847575	2615	2615	2615	2615	0
708	20240607	092900	20847575	2615	2615	2615	2615	0
709	20240607	092800	20847575	2615	2615	2615	2615	1692
710	20240607	092700	16422995	2625	2625	2625	2625	0
711	20240607	092600	16422995	2625	2620	2625	2620	20
712	20240607	092500	16370545	2620	2620	2620	2620	40
713	20240607	092400	16265745	2620	2620	2620	2620	91
714	20240607	092300	16027325	2620	2620	2620	2620	9
715	20240607	092200	16003745	2615	2615	2615	2615	70
716	20240607	092100	15820695	2620	2620	2620	2620	80
717	20240607	092000	15611095	2620	2620	2625	2620	222
718	20240607	091900	15029400	2620	2620	2620	2620	207
719	20240607	091800	14487060	2620	2625	2625	2620	700
720	20240607	091700	12650060	2625	2625	2625	2625	10
721	20240607	091600	12623810	2625	2625	2625	2625	5
722	20240607	091500	12610685	2625	2625	2625	2625	1
723	20240607	091400	12608060	2625	2625	2625	2625	10
724	20240607	091300	12581810	2625	2625	2625	2625	0
725	20240607	091200	12581810	2625	2625	2625	2625	2
726	20240607	091100	12576560	2625	2625	2625	2625	20
727	20240607	091000	12524060	2630	2630	2630	2630	1
728	20240607	090900	12521430	2625	2625	2625	2625	20
729	20240607	090800	12468930	2630	2630	2630	2630	102
730	20240607	090700	12200670	2615	2615	2615	2615	5
731	20240607	090600	12187595	2615	2615	2615	2615	19
732	20240607	090500	12137910	2610	2610	2610	2610	215
733	20240607	090400	11576760	2630	2630	2630	2630	1001
734	20240607	090300	8944130	2630	2630	2630	2630	1
735	20240607	090200	8941500	2610	2610	2610	2610	441
736	20240607	090100	7790490	2610	2620	2620	2610	866
737	20240607	090000	5522905	2620	2615	2620	2615	1762