KissMeData/066980/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	194600	2984074330	2950	2950	2950	2950	51909
3	20240607	194500	2984074330	2950	2950	2950	2950	0
4	20240607	194400	2984074330	2950	2950	2950	2950	0
5	20240607	194300	2984074330	2950	2950	2950	2950	0
6	20240607	194200	2984074330	2950	2950	2950	2950	0
7	20240607	194100	2984074330	2950	2950	2950	2950	0
8	20240607	194000	2984074330	2950	2950	2950	2950	0
9	20240607	193900	2984074330	2950	2950	2950	2950	0
10	20240607	193800	2984074330	2950	2950	2950	2950	0
11	20240607	193700	2984074330	2950	2950	2950	2950	0
12	20240607	193600	2984074330	2950	2950	2950	2950	0
13	20240607	193500	2984074330	2950	2950	2950	2950	0
14	20240607	193400	2984074330	2950	2950	2950	2950	0
15	20240607	193300	2984074330	2950	2950	2950	2950	0
16	20240607	193200	2984074330	2950	2950	2950	2950	0
17	20240607	193100	2984074330	2950	2950	2950	2950	0
18	20240607	193000	2984074330	2950	2950	2950	2950	0
19	20240607	192900	2984074330	2950	2950	2950	2950	0
20	20240607	192800	2984074330	2950	2950	2950	2950	0
21	20240607	192700	2984074330	2950	2950	2950	2950	0
22	20240607	192600	2984074330	2950	2950	2950	2950	0
23	20240607	192500	2984074330	2950	2950	2950	2950	0
24	20240607	192400	2984074330	2950	2950	2950	2950	0
25	20240607	192300	2984074330	2950	2950	2950	2950	0
26	20240607	192200	2984074330	2950	2950	2950	2950	0
27	20240607	192100	2984074330	2950	2950	2950	2950	0
28	20240607	192000	2984074330	2950	2950	2950	2950	0
29	20240607	191900	2984074330	2950	2950	2950	2950	0
30	20240607	191800	2984074330	2950	2950	2950	2950	0
31	20240607	191700	2984074330	2950	2950	2950	2950	0
32	20240607	191600	2984074330	2950	2950	2950	2950	51909
33	20240607	191500	2984074330	2950	2950	2950	2950	0
34	20240607	191400	2984074330	2950	2950	2950	2950	0
35	20240607	191300	2984074330	2950	2950	2950	2950	0
36	20240607	191200	2984074330	2950	2950	2950	2950	0
37	20240607	191100	2984074330	2950	2950	2950	2950	0
38	20240607	191000	2984074330	2950	2950	2950	2950	0
39	20240607	190900	2984074330	2950	2950	2950	2950	0
40	20240607	190800	2984074330	2950	2950	2950	2950	0
41	20240607	190700	2984074330	2950	2950	2950	2950	0
42	20240607	190600	2984074330	2950	2950	2950	2950	0
43	20240607	190500	2984074330	2950	2950	2950	2950	0
44	20240607	190400	2984074330	2950	2950	2950	2950	0
45	20240607	190300	2984074330	2950	2950	2950	2950	0
46	20240607	190200	2984074330	2950	2950	2950	2950	0
47	20240607	190100	2984074330	2950	2950	2950	2950	0
48	20240607	190000	2984074330	2950	2950	2950	2950	0
49	20240607	185900	2984074330	2950	2950	2950	2950	0
50	20240607	185800	2984074330	2950	2950	2950	2950	0
51	20240607	185700	2984074330	2950	2950	2950	2950	0
52	20240607	185600	2984074330	2950	2950	2950	2950	0
53	20240607	185500	2984074330	2950	2950	2950	2950	0
54	20240607	185400	2984074330	2950	2950	2950	2950	0
55	20240607	185300	2984074330	2950	2950	2950	2950	0
56	20240607	185200	2984074330	2950	2950	2950	2950	0
57	20240607	185100	2984074330	2950	2950	2950	2950	0
58	20240607	185000	2984074330	2950	2950	2950	2950	0
59	20240607	184900	2984074330	2950	2950	2950	2950	0
60	20240607	184800	2984074330	2950	2950	2950	2950	0
61	20240607	184700	2984074330	2950	2950	2950	2950	0
62	20240607	184600	2984074330	2950	2950	2950	2950	51909
63	20240607	184500	2984074330	2950	2950	2950	2950	0
64	20240607	184400	2984074330	2950	2950	2950	2950	0
65	20240607	184300	2984074330	2950	2950	2950	2950	0
66	20240607	184200	2984074330	2950	2950	2950	2950	0
67	20240607	184100	2984074330	2950	2950	2950	2950	0
68	20240607	184000	2984074330	2950	2950	2950	2950	0
69	20240607	183900	2984074330	2950	2950	2950	2950	0
70	20240607	183800	2984074330	2950	2950	2950	2950	0
71	20240607	183700	2984074330	2950	2950	2950	2950	0
72	20240607	183600	2984074330	2950	2950	2950	2950	0
73	20240607	183500	2984074330	2950	2950	2950	2950	0
74	20240607	183400	2984074330	2950	2950	2950	2950	0
75	20240607	183300	2984074330	2950	2950	2950	2950	0
76	20240607	183200	2984074330	2950	2950	2950	2950	0
77	20240607	183100	2984074330	2950	2950	2950	2950	0
78	20240607	183000	2984074330	2950	2950	2950	2950	0
79	20240607	182900	2984074330	2950	2950	2950	2950	0
80	20240607	182800	2984074330	2950	2950	2950	2950	0
81	20240607	182700	2984074330	2950	2950	2950	2950	0
82	20240607	182600	2984074330	2950	2950	2950	2950	0
83	20240607	182500	2984074330	2950	2950	2950	2950	0
84	20240607	182400	2984074330	2950	2950	2950	2950	0
85	20240607	182300	2984074330	2950	2950	2950	2950	0
86	20240607	182200	2984074330	2950	2950	2950	2950	0
87	20240607	182100	2984074330	2950	2950	2950	2950	0
88	20240607	182000	2984074330	2950	2950	2950	2950	0
89	20240607	181900	2984074330	2950	2950	2950	2950	0
90	20240607	181800	2984074330	2950	2950	2950	2950	0
91	20240607	181700	2984074330	2950	2950	2950	2950	0
92	20240607	181600	2984074330	2950	2950	2950	2950	51909
93	20240607	181500	2984074330	2950	2950	2950	2950	0
94	20240607	181400	2984074330	2950	2950	2950	2950	0
95	20240607	181300	2984074330	2950	2950	2950	2950	0
96	20240607	181200	2984074330	2950	2950	2950	2950	0
97	20240607	181100	2984074330	2950	2950	2950	2950	0
98	20240607	181000	2984074330	2950	2950	2950	2950	0
99	20240607	180900	2984074330	2950	2950	2950	2950	0
100	20240607	180800	2984074330	2950	2950	2950	2950	0
101	20240607	180700	2984074330	2950	2950	2950	2950	0
102	20240607	180600	2984074330	2950	2950	2950	2950	0
103	20240607	180500	2984074330	2950	2950	2950	2950	0
104	20240607	180400	2984074330	2950	2950	2950	2950	0
105	20240607	180300	2984074330	2950	2950	2950	2950	0
106	20240607	180200	2984074330	2950	2950	2950	2950	0
107	20240607	180100	2984074330	2950	2950	2950	2950	0
108	20240607	180000	2984074330	2950	2950	2950	2950	0
109	20240607	175900	2984074330	2950	2950	2950	2950	0
110	20240607	175800	2984074330	2950	2950	2950	2950	0
111	20240607	175700	2984074330	2950	2950	2950	2950	0
112	20240607	175600	2984074330	2950	2950	2950	2950	0
113	20240607	175500	2984074330	2950	2950	2950	2950	0
114	20240607	175400	2984074330	2950	2950	2950	2950	0
115	20240607	175300	2984074330	2950	2950	2950	2950	0
116	20240607	175200	2984074330	2950	2950	2950	2950	0
117	20240607	175100	2984074330	2950	2950	2950	2950	0
118	20240607	175000	2984074330	2950	2950	2950	2950	0
119	20240607	174900	2984074330	2950	2950	2950	2950	0
120	20240607	174800	2984074330	2950	2950	2950	2950	0
121	20240607	174700	2984074330	2950	2950	2950	2950	0
122	20240607	174600	2984074330	2950	2950	2950	2950	51909
123	20240607	174500	2984074330	2950	2950	2950	2950	0
124	20240607	174400	2984074330	2950	2950	2950	2950	0
125	20240607	174300	2984074330	2950	2950	2950	2950	0
126	20240607	174200	2984074330	2950	2950	2950	2950	0
127	20240607	174100	2984074330	2950	2950	2950	2950	0
128	20240607	174000	2984074330	2950	2950	2950	2950	0
129	20240607	173900	2984074330	2950	2950	2950	2950	0
130	20240607	173800	2984074330	2950	2950	2950	2950	0
131	20240607	173700	2984074330	2950	2950	2950	2950	0
132	20240607	173600	2984074330	2950	2950	2950	2950	0
133	20240607	173500	2984074330	2950	2950	2950	2950	0
134	20240607	173400	2984074330	2950	2950	2950	2950	0
135	20240607	173300	2984074330	2950	2950	2950	2950	0
136	20240607	173200	2984074330	2950	2950	2950	2950	0
137	20240607	173100	2984074330	2950	2950	2950	2950	0
138	20240607	173000	2984074330	2950	2950	2950	2950	0
139	20240607	172900	2984074330	2950	2950	2950	2950	0
140	20240607	172800	2984074330	2950	2950	2950	2950	0
141	20240607	172700	2984074330	2950	2950	2950	2950	0
142	20240607	172600	2984074330	2950	2950	2950	2950	0
143	20240607	172500	2984074330	2950	2950	2950	2950	0
144	20240607	172400	2984074330	2950	2950	2950	2950	0
145	20240607	172300	2984074330	2950	2950	2950	2950	0
146	20240607	172200	2984074330	2950	2950	2950	2950	0
147	20240607	172100	2984074330	2950	2950	2950	2950	0
148	20240607	172000	2984074330	2950	2950	2950	2950	0
149	20240607	171900	2984074330	2950	2950	2950	2950	0
150	20240607	171800	2984074330	2950	2950	2950	2950	0
151	20240607	171700	2984074330	2950	2950	2950	2950	0
152	20240607	171600	2984074330	2950	2950	2950	2950	51909
153	20240607	171500	2984074330	2950	2950	2950	2950	0
154	20240607	171400	2984074330	2950	2950	2950	2950	0
155	20240607	171300	2984074330	2950	2950	2950	2950	0
156	20240607	171200	2984074330	2950	2950	2950	2950	0
157	20240607	171100	2984074330	2950	2950	2950	2950	0
158	20240607	171000	2984074330	2950	2950	2950	2950	0
159	20240607	170900	2984074330	2950	2950	2950	2950	0
160	20240607	170800	2984074330	2950	2950	2950	2950	0
161	20240607	170700	2984074330	2950	2950	2950	2950	0
162	20240607	170600	2984074330	2950	2950	2950	2950	0
163	20240607	170500	2984074330	2950	2950	2950	2950	0
164	20240607	170400	2984074330	2950	2950	2950	2950	0
165	20240607	170300	2984074330	2950	2950	2950	2950	0
166	20240607	170200	2984074330	2950	2950	2950	2950	0
167	20240607	170100	2984074330	2950	2950	2950	2950	0
168	20240607	170000	2984074330	2950	2950	2950	2950	0
169	20240607	165900	2984074330	2950	2950	2950	2950	0
170	20240607	165800	2984074330	2950	2950	2950	2950	0
171	20240607	165700	2984074330	2950	2950	2950	2950	0
172	20240607	165600	2984074330	2950	2950	2950	2950	0
173	20240607	165500	2984074330	2950	2950	2950	2950	0
174	20240607	165400	2984074330	2950	2950	2950	2950	0
175	20240607	165300	2984074330	2950	2950	2950	2950	0
176	20240607	165200	2984074330	2950	2950	2950	2950	0
177	20240607	165100	2984074330	2950	2950	2950	2950	0
178	20240607	165000	2984074330	2950	2950	2950	2950	0
179	20240607	164900	2984074330	2950	2950	2950	2950	0
180	20240607	164800	2984074330	2950	2950	2950	2950	0
181	20240607	164700	2984074330	2950	2950	2950	2950	0
182	20240607	164600	2984074330	2950	2950	2950	2950	51909
183	20240607	164500	2984074330	2950	2950	2950	2950	0
184	20240607	164400	2984074330	2950	2950	2950	2950	0
185	20240607	164300	2984074330	2950	2950	2950	2950	0
186	20240607	164200	2984074330	2950	2950	2950	2950	0
187	20240607	164100	2984074330	2950	2950	2950	2950	0
188	20240607	164000	2984074330	2950	2950	2950	2950	0
189	20240607	163900	2984074330	2950	2950	2950	2950	0
190	20240607	163800	2984074330	2950	2950	2950	2950	0
191	20240607	163700	2984074330	2950	2950	2950	2950	0
192	20240607	163600	2984074330	2950	2950	2950	2950	0
193	20240607	163500	2984074330	2950	2950	2950	2950	0
194	20240607	163400	2984074330	2950	2950	2950	2950	0
195	20240607	163300	2984074330	2950	2950	2950	2950	0
196	20240607	163200	2984074330	2950	2950	2950	2950	0
197	20240607	163100	2984074330	2950	2950	2950	2950	0
198	20240607	163000	2984074330	2950	2950	2950	2950	0
199	20240607	162900	2984074330	2950	2950	2950	2950	0
200	20240607	162800	2984074330	2950	2950	2950	2950	0
201	20240607	162700	2984074330	2950	2950	2950	2950	0
202	20240607	162600	2984074330	2950	2950	2950	2950	0
203	20240607	162500	2984074330	2950	2950	2950	2950	0
204	20240607	162400	2984074330	2950	2950	2950	2950	0
205	20240607	162300	2984074330	2950	2950	2950	2950	0
206	20240607	162200	2984074330	2950	2950	2950	2950	0
207	20240607	162100	2984074330	2950	2950	2950	2950	0
208	20240607	162000	2984074330	2950	2950	2950	2950	0
209	20240607	161900	2984074330	2950	2950	2950	2950	0
210	20240607	161800	2984074330	2950	2950	2950	2950	0
211	20240607	161700	2984074330	2950	2950	2950	2950	0
212	20240607	161600	2984074330	2950	2950	2950	2950	51909
213	20240607	161500	2984074330	2950	2950	2950	2950	0
214	20240607	161400	2984074330	2950	2950	2950	2950	0
215	20240607	161300	2984074330	2950	2950	2950	2950	0
216	20240607	161200	2984074330	2950	2950	2950	2950	0
217	20240607	161100	2984074330	2950	2950	2950	2950	0
218	20240607	161000	2984074330	2950	2950	2950	2950	0
219	20240607	160900	2984074330	2950	2950	2950	2950	0
220	20240607	160800	2984074330	2950	2950	2950	2950	0
221	20240607	160700	2984074330	2950	2950	2950	2950	0
222	20240607	160600	2984074330	2950	2950	2950	2950	0
223	20240607	160500	2984074330	2950	2950	2950	2950	0
224	20240607	160400	2984074330	2950	2950	2950	2950	0
225	20240607	160300	2984074330	2950	2950	2950	2950	0
226	20240607	160200	2984074330	2950	2950	2950	2950	0
227	20240607	160100	2984074330	2950	2950	2950	2950	0
228	20240607	160000	2984074330	2950	2950	2950	2950	0
229	20240607	155900	2984074330	2950	2950	2950	2950	0
230	20240607	155800	2984074330	2950	2950	2950	2950	0
231	20240607	155700	2984074330	2950	2950	2950	2950	0
232	20240607	155600	2984074330	2950	2950	2950	2950	0
233	20240607	155500	2984074330	2950	2950	2950	2950	0
234	20240607	155400	2984074330	2950	2950	2950	2950	0
235	20240607	155300	2984074330	2950	2950	2950	2950	0
236	20240607	155200	2984074330	2950	2950	2950	2950	0
237	20240607	155100	2984074330	2950	2950	2950	2950	0
238	20240607	155000	2984074330	2950	2950	2950	2950	0
239	20240607	154900	2984074330	2950	2950	2950	2950	0
240	20240607	154800	2984074330	2950	2950	2950	2950	0
241	20240607	154700	2984074330	2950	2950	2950	2950	0
242	20240607	154600	2984074330	2950	2950	2950	2950	51909
243	20240607	154500	2984074330	2950	2950	2950	2950	0
244	20240607	154400	2984074330	2950	2950	2950	2950	0
245	20240607	154300	2984074330	2950	2950	2950	2950	0
246	20240607	154200	2984074330	2950	2950	2950	2950	0
247	20240607	154100	2984074330	2950	2950	2950	2950	0
248	20240607	154000	2984074330	2950	2950	2950	2950	0
249	20240607	153900	2984074330	2950	2950	2950	2950	0
250	20240607	153800	2984074330	2950	2950	2950	2950	0
251	20240607	153700	2984074330	2950	2950	2950	2950	0
252	20240607	153600	2984074330	2950	2950	2950	2950	0
253	20240607	153500	2984074330	2950	2950	2950	2950	0
254	20240607	153400	2984074330	2950	2950	2950	2950	0
255	20240607	153300	2984074330	2950	2950	2950	2950	0
256	20240607	153200	2984074330	2950	2950	2950	2950	0
257	20240607	153100	2984074330	2950	2950	2950	2950	0
258	20240607	153000	2984074330	2950	2950	2950	2950	51909
259	20240607	152900	2830942780	2975	2975	2975	2975	0
260	20240607	152800	2830942780	2975	2975	2975	2975	0
261	20240607	152700	2830942780	2975	2975	2975	2975	0
262	20240607	152600	2830942780	2975	2975	2975	2975	0
263	20240607	152500	2830942780	2975	2975	2975	2975	0
264	20240607	152400	2830942780	2975	2975	2975	2975	0
265	20240607	152300	2830942780	2975	2975	2975	2975	0
266	20240607	152200	2830942780	2975	2975	2975	2975	0
267	20240607	152100	2830942780	2975	2975	2975	2975	0
268	20240607	152000	2830942780	2975	2975	2975	2975	0
269	20240607	151900	2830942780	2975	2965	2975	2965	2099
270	20240607	151800	2824718525	2970	2970	2975	2970	3134
271	20240607	151700	2815410535	2970	2975	2975	2970	6046
272	20240607	151600	2797453145	2975	2970	2975	2970	119
273	20240607	151500	2797099390	2970	2975	2975	2970	506
274	20240607	151400	2795596285	2975	2970	2975	2970	202
275	20240607	151300	2794996240	2975	2970	2975	2970	549
276	20240607	151200	2793365705	2970	2975	2975	2970	3864
277	20240607	151100	2781883450	2970	2975	2975	2970	1696
278	20240607	151000	2776845755	2975	2975	2975	2975	262
279	20240607	150900	2776066305	2975	2975	2975	2970	2092
280	20240607	150800	2769846355	2975	2975	2975	2975	509
281	20240607	150700	2768332080	2980	2975	2980	2975	204
282	20240607	150600	2767725165	2980	2970	2980	2970	222
283	20240607	150500	2767065705	2970	2980	2980	2970	5035
284	20240607	150400	2752099840	2980	2980	2980	2975	136
285	20240607	150300	2751694580	2980	2980	2980	2980	10
286	20240607	150200	2751664780	2980	2980	2980	2975	102
287	20240607	150100	2751361320	2980	2980	2980	2980	10
288	20240607	150000	2751331520	2980	2980	2980	2975	5527
289	20240607	145900	2734866735	2980	2980	2980	2980	112
290	20240607	145800	2734532975	2980	2980	2980	2980	200
291	20240607	145700	2733936975	2980	2970	2980	2970	541
292	20240607	145600	2732330195	2970	2980	2980	2970	243
293	20240607	145500	2731607125	2980	2980	2980	2980	0
294	20240607	145400	2731607125	2980	2980	2980	2970	13339
295	20240607	145300	2691892420	2980	2980	2980	2980	47
296	20240607	145200	2691752360	2980	2985	2985	2980	301
297	20240607	145100	2690855375	2980	2985	2985	2980	1486
298	20240607	145000	2686426590	2985	2985	2985	2985	0
299	20240607	144900	2686426590	2985	2985	2985	2985	250
300	20240607	144800	2685680340	2980	2985	2985	2980	10
301	20240607	144700	2685650500	2980	2985	2985	2980	391
302	20240607	144600	2684483820	2985	2985	2985	2980	19
303	20240607	144500	2684427115	2985	2985	2985	2985	28
304	20240607	144400	2684343535	2985	2985	2985	2985	50
305	20240607	144300	2684194285	2985	2985	2985	2985	50
306	20240607	144200	2684045035	2980	2985	2985	2980	291
307	20240607	144100	2683176430	2985	2985	2985	2980	313
308	20240607	144000	2682242135	2985	2985	2985	2985	10
309	20240607	143900	2682212285	2980	2985	2985	2980	6
310	20240607	143800	2682194380	2980	2985	2985	2980	1638
311	20240607	143700	2677312640	2985	2985	2985	2985	167
312	20240607	143600	2676814145	2985	2980	2985	2980	402
313	20240607	143500	2675616180	2980	2980	2980	2980	0
314	20240607	143400	2675616180	2980	2985	2985	2980	453
315	20240607	143300	2674265975	2980	2980	2980	2980	16
316	20240607	143200	2674218295	2985	2985	2985	2985	13
317	20240607	143100	2674179490	2985	2985	2985	2985	20
318	20240607	143000	2674119790	2980	2985	2985	2975	2045
319	20240607	142900	2668035090	2980	2980	2980	2980	4726
320	20240607	142800	2653951610	2980	2980	2980	2980	534
321	20240607	142700	2652360290	2980	2980	2980	2980	1
322	20240607	142600	2652357310	2975	2980	2980	2975	4296
323	20240607	142500	2639575960	2980	2980	2980	2980	5
324	20240607	142400	2639561060	2980	2975	2980	2975	1275
325	20240607	142300	2635762860	2975	2980	2980	2975	201
326	20240607	142200	2635164880	2980	2980	2980	2980	0
327	20240607	142100	2635164880	2980	2980	2980	2980	207
328	20240607	142000	2634548020	2980	2980	2980	2980	1170
329	20240607	141900	2631061420	2980	2985	2985	2980	2407
330	20240607	141800	2623888360	2985	2985	2985	2985	155
331	20240607	141700	2623425685	2985	2985	2985	2985	789
332	20240607	141600	2621070520	2985	2985	2985	2985	1500
333	20240607	141500	2616593020	2985	2985	2985	2985	3
334	20240607	141400	2616584065	2985	2985	2985	2980	661
335	20240607	141300	2614613330	2985	2985	2985	2985	5
336	20240607	141200	2614598405	2985	2985	2985	2985	0
337	20240607	141100	2614598405	2985	2985	2985	2985	50
338	20240607	141000	2614449155	2985	2980	2985	2980	880
339	20240607	140900	2611826750	2980	2980	2980	2980	150
340	20240607	140800	2611379750	2985	2980	2985	2980	1648
341	20240607	140700	2606468705	2985	2985	2985	2985	356
342	20240607	140600	2605406045	2985	2985	2985	2985	194
343	20240607	140500	2604826955	2990	2985	2990	2985	3
344	20240607	140400	2604817990	2990	2990	2990	2990	5
345	20240607	140300	2604803040	2980	2990	2990	2980	1510
346	20240607	140200	2600298970	2985	2985	2985	2985	0
347	20240607	140100	2600298970	2985	2980	2990	2980	2595
348	20240607	140000	2592553960	2980	2980	2980	2975	1544
349	20240607	135900	2587959350	2980	2980	2980	2980	110
350	20240607	135800	2587631550	2975	2980	2980	2975	1303
351	20240607	135700	2583754960	2990	2990	2990	2990	1
352	20240607	135600	2583751970	2990	2980	2990	2975	1001
353	20240607	135500	2580769180	2985	2980	2990	2980	785
354	20240607	135400	2578428455	2990	2980	2990	2980	2419
355	20240607	135300	2571219825	2980	2980	2980	2980	4850
356	20240607	135200	2556766825	2985	2985	2985	2985	1001
357	20240607	135100	2553778840	2980	2980	2980	2980	25
358	20240607	135000	2553704340	2980	2985	2985	2980	5835
359	20240607	134900	2536312295	2985	2985	2985	2985	1
360	20240607	134800	2536309310	2985	2985	2985	2985	995
361	20240607	134700	2533339235	2985	2985	2985	2985	1347
362	20240607	134600	2529318440	2990	2990	2990	2990	29
363	20240607	134500	2529231730	2990	2990	2990	2990	93
364	20240607	134400	2528953660	2990	2990	2990	2990	99
365	20240607	134300	2528657650	2990	2990	2990	2990	1901
366	20240607	134200	2522973660	2990	2990	2990	2990	225
367	20240607	134100	2522300910	2990	2990	2990	2990	310
368	20240607	134000	2521374010	2990	2985	2990	2985	7233
369	20240607	133900	2499782005	2985	2995	2995	2985	32
370	20240607	133800	2499686375	2995	2985	2995	2985	91
371	20240607	133700	2499414730	2990	2985	2990	2985	300
372	20240607	133600	2498518980	2990	2990	2995	2990	1145
373	20240607	133500	2495095420	2990	2990	2995	2990	2384
374	20240607	133400	2487967255	2990	2990	2990	2990	240
375	20240607	133300	2487249655	2990	2990	2990	2990	0
376	20240607	133200	2487249655	2990	2995	2995	2990	36
377	20240607	133100	2487141840	2995	2990	2995	2990	19
378	20240607	133000	2487084990	2990	2995	2995	2990	283
379	20240607	132900	2486238405	2990	2995	2995	2990	611
380	20240607	132800	2484411375	2995	2990	2995	2990	604
381	20240607	132700	2482605400	2990	2990	2990	2990	1422
382	20240607	132600	2478353620	2990	2990	2990	2990	0
383	20240607	132500	2478353620	2990	2985	2990	2985	1092
384	20240607	132400	2475090995	2985	2985	2985	2985	0
385	20240607	132300	2475090995	2985	2990	2990	2985	964
386	20240607	132200	2472212835	2990	2990	2990	2990	471
387	20240607	132100	2470804545	2990	2990	2990	2990	215
388	20240607	132000	2470161695	2990	2995	2995	2990	133
389	20240607	131900	2469763860	2995	2990	2995	2990	78
390	20240607	131800	2469530630	2990	2990	2995	2990	79
391	20240607	131700	2469294385	2995	2990	2995	2990	180
392	20240607	131600	2468756035	2990	2990	2990	2990	110
393	20240607	131500	2468427135	2990	2995	2995	2990	163
394	20240607	131400	2467939150	2995	2985	2995	2985	59
395	20240607	131300	2467762665	2985	2990	2990	2985	362
396	20240607	131200	2466682055	2990	2990	2990	2990	609
397	20240607	131100	2464861145	2995	2995	2995	2995	56
398	20240607	131000	2464693425	2995	2995	2995	2995	0
399	20240607	130900	2464693425	2995	2990	2995	2990	2984
400	20240607	130800	2455770765	2990	2990	2990	2990	0
401	20240607	130700	2455770765	2990	2995	2995	2990	61
402	20240607	130600	2455588320	2990	2990	2990	2990	0
403	20240607	130500	2455588320	2990	2990	2990	2990	834
404	20240607	130400	2453094660	2990	2990	2990	2990	50
405	20240607	130300	2452945160	2990	2990	2990	2990	587
406	20240607	130200	2451190030	2990	2990	2990	2990	253
407	20240607	130100	2450433560	2990	2990	2990	2990	0
408	20240607	130000	2450433560	2990	2990	2990	2990	0
409	20240607	125900	2450433560	2990	2995	2995	2990	297
410	20240607	125800	2449544055	3000	3000	3000	3000	45
411	20240607	125700	2449409055	2995	2995	2995	2995	50
412	20240607	125600	2449259305	3000	2995	3000	2995	126
413	20240607	125500	2448881930	2995	3000	3000	2995	584
414	20240607	125400	2447132425	3000	3000	3000	3000	275
415	20240607	125300	2446307425	3000	3000	3005	3000	501
416	20240607	125200	2444804420	3000	2990	3000	2990	1820
417	20240607	125100	2439344485	2990	2995	2995	2990	3650
418	20240607	125000	2428430955	2995	2995	2995	2995	1022
419	20240607	124900	2425370065	2995	2995	2995	2990	1648
420	20240607	124800	2420437050	2990	2985	2990	2985	1291
421	20240607	124700	2416577105	2985	2990	2990	2985	408
422	20240607	124600	2415359220	2990	2990	2990	2990	100
423	20240607	124500	2415060220	2990	2990	2990	2990	0
424	20240607	124400	2415060220	2990	2985	2990	2985	826
425	20240607	124300	2412593110	2990	2990	2990	2990	0
426	20240607	124200	2412593110	2990	2990	2990	2990	0
427	20240607	124100	2412593110	2990	2985	2990	2985	26
428	20240607	124000	2412515495	2985	2980	2985	2980	53
429	20240607	123900	2412357540	2980	2985	2985	2980	51
430	20240607	123800	2412205545	2985	2985	2985	2985	92
431	20240607	123700	2411930925	2990	2990	2990	2990	0
432	20240607	123600	2411930925	2990	2990	2990	2990	100
433	20240607	123500	2411631925	2990	2990	2990	2990	16
434	20240607	123400	2411584085	2990	2990	2990	2985	639
435	20240607	123300	2409676445	2990	2990	2990	2990	10
436	20240607	123200	2409646545	2985	2990	2990	2985	214
437	20240607	123100	2409007690	2990	2990	2990	2990	3
438	20240607	123000	2408998720	2990	2990	2990	2990	0
439	20240607	122900	2408998720	2990	2990	2990	2990	2
440	20240607	122800	2408992740	2995	2995	2995	2995	3
441	20240607	122700	2408983755	2985	2985	2995	2985	3332
442	20240607	122600	2399037705	2995	2995	2995	2995	20
443	20240607	122500	2398977805	2995	2990	2995	2990	776
444	20240607	122400	2396657535	2995	2995	2995	2995	1744
445	20240607	122300	2391434255	2995	2995	2995	2995	3
446	20240607	122200	2391425270	2985	2985	2985	2985	1610
447	20240607	122100	2386619420	2995	2990	2995	2990	3833
448	20240607	122000	2375158735	3000	3000	3000	3000	0
449	20240607	121900	2375158735	3000	3000	3000	3000	10
450	20240607	121800	2375128735	3000	2990	3000	2990	105
451	20240607	121700	2374813755	3000	3000	3000	3000	830
452	20240607	121600	2372323755	3000	2995	3000	2995	2655
453	20240607	121500	2364372015	2990	2995	2995	2990	97
454	20240607	121400	2364081750	2995	2995	2995	2995	3
455	20240607	121300	2364072765	2990	2990	2995	2990	1252
456	20240607	121200	2360329140	2995	2985	2995	2985	287
457	20240607	121100	2359471750	2990	2990	2990	2990	100
458	20240607	121000	2359172750	2990	2990	2990	2990	5
459	20240607	120900	2359157800	2980	2985	2985	2980	301
460	20240607	120800	2358259350	2985	2980	2985	2980	416
461	20240607	120700	2357019340	2980	2985	2985	2980	2046
462	20240607	120600	2350912090	2985	2985	2985	2985	663
463	20240607	120500	2348933035	2990	2990	2990	2990	0
464	20240607	120400	2348933035	2990	2990	2990	2990	0
465	20240607	120300	2348933035	2990	2990	2990	2990	50
466	20240607	120200	2348783535	2990	2990	2990	2990	10
467	20240607	120100	2348753635	2985	2985	2985	2985	10
468	20240607	120000	2348723785	2985	2985	2985	2985	0
469	20240607	115900	2348723785	2985	2985	2995	2985	5
470	20240607	115800	2348708850	2980	2980	2980	2980	0
471	20240607	115700	2348708850	2980	2990	2990	2980	2283
472	20240607	115600	2341891800	2995	2995	2995	2990	383
473	20240607	115500	2340746315	2995	2995	3000	2995	508
474	20240607	115400	2339224835	2995	2995	2995	2995	50
475	20240607	115300	2339075085	2995	2995	2995	2995	164
476	20240607	115200	2338583905	2995	2995	2995	2990	178
477	20240607	115100	2338051300	2990	2990	2995	2990	263
478	20240607	115000	2337264680	2990	2990	2990	2990	128
479	20240607	114900	2336881960	2990	2990	2990	2990	556
480	20240607	114800	2335219520	2995	2990	2995	2990	428
481	20240607	114700	2333938770	2980	2990	2990	2980	312
482	20240607	114600	2333006200	2990	2990	2990	2990	2
483	20240607	114500	2333000220	2980	2980	2980	2980	199
484	20240607	114400	2332407200	2980	2985	2985	2980	1550
485	20240607	114300	2327788150	2980	2980	2980	2980	10
486	20240607	114200	2327758350	2985	2980	2985	2980	4810
487	20240607	114100	2313408540	2985	2985	2985	2985	0
488	20240607	114000	2313408540	2985	2985	2985	2985	41
489	20240607	113900	2313286155	2985	2985	2985	2985	10
490	20240607	113800	2313256305	2985	2985	2985	2985	733
491	20240607	113700	2311068300	2985	2985	2985	2985	3
492	20240607	113600	2311059345	2985	2985	2985	2985	500
493	20240607	113500	2309566845	2980	2985	2985	2980	795
494	20240607	113400	2307197195	2980	2980	2980	2980	436
495	20240607	113300	2305897915	2980	2980	2980	2980	80
496	20240607	113200	2305659515	2985	2985	2985	2985	284
497	20240607	113100	2304811775	2985	2985	2985	2985	0
498	20240607	113000	2304811775	2985	2985	2985	2985	140
499	20240607	112900	2304393875	2985	2980	2985	2980	57
500	20240607	112800	2304223740	2980	2980	2980	2980	0
501	20240607	112700	2304223740	2980	2980	2980	2980	0
502	20240607	112600	2304223740	2980	2995	2995	2980	701
503	20240607	112500	2302134745	2980	2980	2980	2980	151
504	20240607	112400	2301684765	2980	2980	2980	2980	0
505	20240607	112300	2301684765	2980	2985	2985	2980	1200
506	20240607	112200	2298108645	2980	2980	2980	2980	1211
507	20240607	112100	2294499865	2980	2995	2995	2980	15
508	20240607	112000	2294455000	2990	2990	2990	2990	62
509	20240607	111900	2294269620	2995	2980	2995	2980	67
510	20240607	111800	2294069945	2980	2985	2985	2980	2850
511	20240607	111700	2285576160	2985	2985	2985	2985	0
512	20240607	111600	2285576160	2985	2985	2985	2985	100
513	20240607	111500	2285277660	2980	2980	2980	2980	0
514	20240607	111400	2285277660	2980	2980	2980	2980	1
515	20240607	111300	2285274680	2995	2995	2995	2995	1
516	20240607	111200	2285271685	2980	2990	2990	2980	3376
517	20240607	111100	2275204530	3000	3000	3000	3000	455
518	20240607	111000	2273839530	2990	2990	2990	2990	20
519	20240607	110900	2273779730	2985	2985	2985	2985	5
520	20240607	110800	2273764805	2985	2985	2985	2985	1746
521	20240607	110700	2268552995	2985	2985	2985	2985	0
522	20240607	110600	2268552995	2985	2990	2990	2985	160
523	20240607	110500	2268075060	2990	2990	2990	2990	43
524	20240607	110400	2267946490	2990	2990	2990	2990	2217
525	20240607	110300	2261317660	3000	3000	3000	3000	1
526	20240607	110200	2261314660	2990	3000	3000	2990	510
527	20240607	110100	2259789660	2990	2995	2995	2990	1382
528	20240607	110000	2255656615	2995	2995	2995	2995	130
529	20240607	105900	2255267265	2995	2995	2995	2995	1451
530	20240607	105800	2250921520	3000	3000	3000	3000	640
531	20240607	105700	2249001520	3000	3000	3000	3000	3279
532	20240607	105600	2239164520	3005	3000	3005	3000	40
533	20240607	105500	2239044350	3000	3000	3000	3000	35
534	20240607	105400	2238939350	3005	3005	3005	3005	121
535	20240607	105300	2238575745	3005	3005	3005	3005	337
536	20240607	105200	2237563060	3005	3005	3005	3005	0
537	20240607	105100	2237563060	3005	3005	3005	3005	4
538	20240607	105000	2237551040	3005	2990	3005	2990	2844
539	20240607	104900	2229047375	2990	2990	2990	2990	340
540	20240607	104800	2228030775	2990	2990	2990	2990	0
541	20240607	104700	2228030775	2990	2990	2990	2990	11584
542	20240607	104600	2193394615	2990	2990	2990	2990	100
543	20240607	104500	2193095615	2990	3000	3000	2990	12477
544	20240607	104400	2155782825	3000	3000	3000	2995	500
545	20240607	104300	2154283540	3000	2995	3000	2995	2
546	20240607	104200	2154277545	2990	3000	3005	2990	4116
547	20240607	104100	2141932400	3000	2990	3000	2990	3987
548	20240607	104000	2129977500	2990	2995	2995	2990	1284
549	20240607	103900	2126131970	2995	2995	2995	2995	2619
550	20240607	103800	2118288065	2995	2995	2995	2980	1229
551	20240607	103700	2114608845	2995	2995	2995	2995	1
552	20240607	103600	2114605850	2995	2995	2995	2995	0
553	20240607	103500	2114605850	2995	2985	2995	2980	4060
554	20240607	103400	2102496340	2980	2980	2980	2980	0
555	20240607	103300	2102496340	2980	2980	2980	2980	127
556	20240607	103200	2102117880	2985	2985	2985	2985	101
557	20240607	103100	2101816395	2980	2985	2990	2980	2484
558	20240607	103000	2094407620	2985	2980	2995	2980	47
559	20240607	102900	2094267300	2995	2995	2995	2995	300
560	20240607	102800	2093368800	2995	2995	2995	2980	770
561	20240607	102700	2091069510	2995	2995	2995	2995	28
562	20240607	102600	2090985650	2995	2995	2995	2985	1682
563	20240607	102500	2085948160	2995	2995	2995	2995	4
564	20240607	102400	2085936180	2995	2995	2995	2985	925
565	20240607	102300	2083172645	2995	3000	3000	2990	565
566	20240607	102200	2081481210	2990	2995	3000	2990	2756
567	20240607	102100	2073233970	2990	2990	2990	2990	818
568	20240607	102000	2070788150	2990	2985	2990	2985	561
569	20240607	101900	2069111055	2985	2985	2985	2985	1
570	20240607	101800	2069108070	2990	2980	2990	2980	844
571	20240607	101700	2066586180	2980	2980	2980	2975	925
572	20240607	101600	2063833475	2980	2970	2980	2970	662
573	20240607	101500	2061861155	2980	2975	2980	2970	10
574	20240607	101400	2061831420	2980	2980	2980	2970	171
575	20240607	101300	2061322340	2980	2980	2980	2980	0
576	20240607	101200	2061322340	2980	2975	2980	2975	540
577	20240607	101100	2059715780	2975	2970	2980	2970	63
578	20240607	101000	2059528590	2970	2970	2980	2970	2703
579	20240607	100900	2051500450	2970	2980	2980	2970	588
580	20240607	100800	2049751710	2980	2970	2980	2970	2314
581	20240607	100700	2042878360	2970	2980	2985	2970	15699
582	20240607	100600	1996229980	2985	2980	2985	2975	1278
583	20240607	100500	1992421165	2980	2980	2980	2975	1882
584	20240607	100400	1986821210	2980	2980	2985	2975	2164
585	20240607	100300	1980383025	2985	2990	2990	2980	6724
586	20240607	100200	1960344890	2990	2990	2990	2980	946
587	20240607	100100	1957516370	2990	2995	2995	2980	18451
588	20240607	100000	1902463740	2995	2995	3000	2990	1370
589	20240607	095900	1898359060	2995	3000	3000	2995	2896
590	20240607	095800	1889684380	3000	2990	3000	2990	4341
591	20240607	095700	1876699935	2990	2995	3000	2990	3212
592	20240607	095600	1867087340	2990	2990	2995	2980	1351
593	20240607	095500	1863048805	2980	2975	2980	2975	928
594	20240607	095400	1860285350	2975	2985	2985	2975	11857
595	20240607	095300	1824960030	2985	2990	2995	2985	8457
596	20240607	095200	1799710935	3000	2985	3000	2985	7
597	20240607	095100	1799690010	3000	2985	3000	2985	3045
598	20240607	095000	1790582780	2990	3005	3005	2990	6148
599	20240607	094900	1772192275	3005	3010	3010	2995	3160
600	20240607	094800	1762709475	3010	3020	3020	2995	25216
601	20240607	094700	1687002155	3020	3000	3020	3000	11331
602	20240607	094600	1652806305	3015	3030	3030	2995	5987
603	20240607	094500	1634768525	3020	2995	3030	2990	19118
604	20240607	094400	1577183440	2995	2985	2995	2985	2390
605	20240607	094300	1570034780	2985	2990	2995	2975	5250
606	20240607	094200	1554342975	2990	2990	2990	2975	1371
607	20240607	094100	1550245420	2980	2980	2990	2975	3699
608	20240607	094000	1539202115	2980	2995	2995	2980	12379
609	20240607	093900	1502271080	2995	3000	3010	2980	9619
610	20240607	093800	1473511425	3000	3030	3030	2990	39469
611	20240607	093700	1355278090	3030	2975	3030	2975	13077
612	20240607	093600	1315982895	2990	2980	2995	2965	10339
613	20240607	093500	1285166670	2980	2990	2995	2980	7430
614	20240607	093400	1262954725	2990	2980	2990	2970	16520
615	20240607	093300	1213630940	2980	2985	2995	2970	23152
616	20240607	093200	1144780035	2985	2965	2985	2965	13387
617	20240607	093100	1104973645	2965	2975	2980	2965	9750
618	20240607	093000	1075985255	2975	2975	2975	2965	4979
619	20240607	092900	1061184360	2975	2980	2980	2965	12829
620	20240607	092800	1023043755	2980	2980	2980	2975	2513
621	20240607	092700	1015557575	2980	2975	2980	2975	6585
622	20240607	092600	995944345	2980	2975	2985	2970	9008
623	20240607	092500	969130385	2970	2960	2975	2960	4550
624	20240607	092400	955618705	2960	2970	2975	2960	4736
625	20240607	092300	941555455	2970	2965	2970	2960	8835
626	20240607	092200	915374550	2970	2980	2980	2970	5149
627	20240607	092100	900070030	2975	2975	2985	2970	5616
628	20240607	092000	883359630	2985	2995	2995	2970	11743
629	20240607	091900	848321020	2995	2980	2995	2975	16889
630	20240607	091800	797779900	2980	3000	3005	2975	16584
631	20240607	091700	748251845	2995	3005	3005	2990	1990
632	20240607	091600	742281635	2990	3005	3005	2985	5575
633	20240607	091500	725568390	2990	3005	3005	2985	6744
634	20240607	091400	705354830	3005	2990	3005	2990	32961
635	20240607	091300	606525665	3000	2990	3005	2990	16633
636	20240607	091200	556591560	2990	2995	3010	2980	12790
637	20240607	091100	518210750	2980	2990	2995	2970	13437
638	20240607	091000	478176090	2995	2980	2995	2980	867
639	20240607	090900	475580565	2980	2995	3000	2980	7884
640	20240607	090800	452053545	2995	2995	3000	2995	567
641	20240607	090700	450355375	3000	3000	3000	2985	2110
642	20240607	090600	444049130	3000	2990	3000	2990	9701
643	20240607	090500	414964440	2995	2995	3000	2980	3047
644	20240607	090400	405843360	2980	2975	2995	2975	9182
645	20240607	090300	378474700	2970	3010	3025	2970	32350
646	20240607	090200	281596845	3010	3025	3025	3000	4280
647	20240607	090100	268693720	3025	3035	3040	3000	44154
648	20240607	090000	135186540	3035	3025	3085	3010	44600