KissMeData/033290/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	191600	420604385	2860	2860	2860	2860	8585
3	20240607	191500	420604385	2860	2860	2860	2860	0
4	20240607	191400	420604385	2860	2860	2860	2860	0
5	20240607	191300	420604385	2860	2860	2860	2860	0
6	20240607	191200	420604385	2860	2860	2860	2860	0
7	20240607	191100	420604385	2860	2860	2860	2860	0
8	20240607	191000	420604385	2860	2860	2860	2860	0
9	20240607	190900	420604385	2860	2860	2860	2860	0
10	20240607	190800	420604385	2860	2860	2860	2860	0
11	20240607	190700	420604385	2860	2860	2860	2860	0
12	20240607	190600	420604385	2860	2860	2860	2860	0
13	20240607	190500	420604385	2860	2860	2860	2860	0
14	20240607	190400	420604385	2860	2860	2860	2860	0
15	20240607	190300	420604385	2860	2860	2860	2860	0
16	20240607	190200	420604385	2860	2860	2860	2860	0
17	20240607	190100	420604385	2860	2860	2860	2860	0
18	20240607	190000	420604385	2860	2860	2860	2860	0
19	20240607	185900	420604385	2860	2860	2860	2860	0
20	20240607	185800	420604385	2860	2860	2860	2860	0
21	20240607	185700	420604385	2860	2860	2860	2860	0
22	20240607	185600	420604385	2860	2860	2860	2860	0
23	20240607	185500	420604385	2860	2860	2860	2860	0
24	20240607	185400	420604385	2860	2860	2860	2860	0
25	20240607	185300	420604385	2860	2860	2860	2860	0
26	20240607	185200	420604385	2860	2860	2860	2860	0
27	20240607	185100	420604385	2860	2860	2860	2860	0
28	20240607	185000	420604385	2860	2860	2860	2860	0
29	20240607	184900	420604385	2860	2860	2860	2860	0
30	20240607	184800	420604385	2860	2860	2860	2860	0
31	20240607	184700	420604385	2860	2860	2860	2860	0
32	20240607	184600	420604385	2860	2860	2860	2860	8585
33	20240607	184500	420604385	2860	2860	2860	2860	0
34	20240607	184400	420604385	2860	2860	2860	2860	0
35	20240607	184300	420604385	2860	2860	2860	2860	0
36	20240607	184200	420604385	2860	2860	2860	2860	0
37	20240607	184100	420604385	2860	2860	2860	2860	0
38	20240607	184000	420604385	2860	2860	2860	2860	0
39	20240607	183900	420604385	2860	2860	2860	2860	0
40	20240607	183800	420604385	2860	2860	2860	2860	0
41	20240607	183700	420604385	2860	2860	2860	2860	0
42	20240607	183600	420604385	2860	2860	2860	2860	0
43	20240607	183500	420604385	2860	2860	2860	2860	0
44	20240607	183400	420604385	2860	2860	2860	2860	0
45	20240607	183300	420604385	2860	2860	2860	2860	0
46	20240607	183200	420604385	2860	2860	2860	2860	0
47	20240607	183100	420604385	2860	2860	2860	2860	0
48	20240607	183000	420604385	2860	2860	2860	2860	0
49	20240607	182900	420604385	2860	2860	2860	2860	0
50	20240607	182800	420604385	2860	2860	2860	2860	0
51	20240607	182700	420604385	2860	2860	2860	2860	0
52	20240607	182600	420604385	2860	2860	2860	2860	0
53	20240607	182500	420604385	2860	2860	2860	2860	0
54	20240607	182400	420604385	2860	2860	2860	2860	0
55	20240607	182300	420604385	2860	2860	2860	2860	0
56	20240607	182200	420604385	2860	2860	2860	2860	0
57	20240607	182100	420604385	2860	2860	2860	2860	0
58	20240607	182000	420604385	2860	2860	2860	2860	0
59	20240607	181900	420604385	2860	2860	2860	2860	0
60	20240607	181800	420604385	2860	2860	2860	2860	0
61	20240607	181700	420604385	2860	2860	2860	2860	0
62	20240607	181600	420604385	2860	2860	2860	2860	8585
63	20240607	181500	420604385	2860	2860	2860	2860	0
64	20240607	181400	420604385	2860	2860	2860	2860	0
65	20240607	181300	420604385	2860	2860	2860	2860	0
66	20240607	181200	420604385	2860	2860	2860	2860	0
67	20240607	181100	420604385	2860	2860	2860	2860	0
68	20240607	181000	420604385	2860	2860	2860	2860	0
69	20240607	180900	420604385	2860	2860	2860	2860	0
70	20240607	180800	420604385	2860	2860	2860	2860	0
71	20240607	180700	420604385	2860	2860	2860	2860	0
72	20240607	180600	420604385	2860	2860	2860	2860	0
73	20240607	180500	420604385	2860	2860	2860	2860	0
74	20240607	180400	420604385	2860	2860	2860	2860	0
75	20240607	180300	420604385	2860	2860	2860	2860	0
76	20240607	180200	420604385	2860	2860	2860	2860	0
77	20240607	180100	420604385	2860	2860	2860	2860	0
78	20240607	180000	420604385	2860	2860	2860	2860	0
79	20240607	175900	420604385	2860	2860	2860	2860	0
80	20240607	175800	420604385	2860	2860	2860	2860	0
81	20240607	175700	420604385	2860	2860	2860	2860	0
82	20240607	175600	420604385	2860	2860	2860	2860	0
83	20240607	175500	420604385	2860	2860	2860	2860	0
84	20240607	175400	420604385	2860	2860	2860	2860	0
85	20240607	175300	420604385	2860	2860	2860	2860	0
86	20240607	175200	420604385	2860	2860	2860	2860	0
87	20240607	175100	420604385	2860	2860	2860	2860	0
88	20240607	175000	420604385	2860	2860	2860	2860	0
89	20240607	174900	420604385	2860	2860	2860	2860	0
90	20240607	174800	420604385	2860	2860	2860	2860	0
91	20240607	174700	420604385	2860	2860	2860	2860	0
92	20240607	174600	420604385	2860	2860	2860	2860	8585
93	20240607	174500	420604385	2860	2860	2860	2860	0
94	20240607	174400	420604385	2860	2860	2860	2860	0
95	20240607	174300	420604385	2860	2860	2860	2860	0
96	20240607	174200	420604385	2860	2860	2860	2860	0
97	20240607	174100	420604385	2860	2860	2860	2860	0
98	20240607	174000	420604385	2860	2860	2860	2860	0
99	20240607	173900	420604385	2860	2860	2860	2860	0
100	20240607	173800	420604385	2860	2860	2860	2860	0
101	20240607	173700	420604385	2860	2860	2860	2860	0
102	20240607	173600	420604385	2860	2860	2860	2860	0
103	20240607	173500	420604385	2860	2860	2860	2860	0
104	20240607	173400	420604385	2860	2860	2860	2860	0
105	20240607	173300	420604385	2860	2860	2860	2860	0
106	20240607	173200	420604385	2860	2860	2860	2860	0
107	20240607	173100	420604385	2860	2860	2860	2860	0
108	20240607	173000	420604385	2860	2860	2860	2860	0
109	20240607	172900	420604385	2860	2860	2860	2860	0
110	20240607	172800	420604385	2860	2860	2860	2860	0
111	20240607	172700	420604385	2860	2860	2860	2860	0
112	20240607	172600	420604385	2860	2860	2860	2860	0
113	20240607	172500	420604385	2860	2860	2860	2860	0
114	20240607	172400	420604385	2860	2860	2860	2860	0
115	20240607	172300	420604385	2860	2860	2860	2860	0
116	20240607	172200	420604385	2860	2860	2860	2860	0
117	20240607	172100	420604385	2860	2860	2860	2860	0
118	20240607	172000	420604385	2860	2860	2860	2860	0
119	20240607	171900	420604385	2860	2860	2860	2860	0
120	20240607	171800	420604385	2860	2860	2860	2860	0
121	20240607	171700	420604385	2860	2860	2860	2860	0
122	20240607	171600	420604385	2860	2860	2860	2860	8585
123	20240607	171500	420604385	2860	2860	2860	2860	0
124	20240607	171400	420604385	2860	2860	2860	2860	0
125	20240607	171300	420604385	2860	2860	2860	2860	0
126	20240607	171200	420604385	2860	2860	2860	2860	0
127	20240607	171100	420604385	2860	2860	2860	2860	0
128	20240607	171000	420604385	2860	2860	2860	2860	0
129	20240607	170900	420604385	2860	2860	2860	2860	0
130	20240607	170800	420604385	2860	2860	2860	2860	0
131	20240607	170700	420604385	2860	2860	2860	2860	0
132	20240607	170600	420604385	2860	2860	2860	2860	0
133	20240607	170500	420604385	2860	2860	2860	2860	0
134	20240607	170400	420604385	2860	2860	2860	2860	0
135	20240607	170300	420604385	2860	2860	2860	2860	0
136	20240607	170200	420604385	2860	2860	2860	2860	0
137	20240607	170100	420604385	2860	2860	2860	2860	0
138	20240607	170000	420604385	2860	2860	2860	2860	0
139	20240607	165900	420604385	2860	2860	2860	2860	0
140	20240607	165800	420604385	2860	2860	2860	2860	0
141	20240607	165700	420604385	2860	2860	2860	2860	0
142	20240607	165600	420604385	2860	2860	2860	2860	0
143	20240607	165500	420604385	2860	2860	2860	2860	0
144	20240607	165400	420604385	2860	2860	2860	2860	0
145	20240607	165300	420604385	2860	2860	2860	2860	0
146	20240607	165200	420604385	2860	2860	2860	2860	0
147	20240607	165100	420604385	2860	2860	2860	2860	0
148	20240607	165000	420604385	2860	2860	2860	2860	0
149	20240607	164900	420604385	2860	2860	2860	2860	0
150	20240607	164800	420604385	2860	2860	2860	2860	0
151	20240607	164700	420604385	2860	2860	2860	2860	0
152	20240607	164600	420604385	2860	2860	2860	2860	8585
153	20240607	164500	420604385	2860	2860	2860	2860	0
154	20240607	164400	420604385	2860	2860	2860	2860	0
155	20240607	164300	420604385	2860	2860	2860	2860	0
156	20240607	164200	420604385	2860	2860	2860	2860	0
157	20240607	164100	420604385	2860	2860	2860	2860	0
158	20240607	164000	420604385	2860	2860	2860	2860	0
159	20240607	163900	420604385	2860	2860	2860	2860	0
160	20240607	163800	420604385	2860	2860	2860	2860	0
161	20240607	163700	420604385	2860	2860	2860	2860	0
162	20240607	163600	420604385	2860	2860	2860	2860	0
163	20240607	163500	420604385	2860	2860	2860	2860	0
164	20240607	163400	420604385	2860	2860	2860	2860	0
165	20240607	163300	420604385	2860	2860	2860	2860	0
166	20240607	163200	420604385	2860	2860	2860	2860	0
167	20240607	163100	420604385	2860	2860	2860	2860	0
168	20240607	163000	420604385	2860	2860	2860	2860	0
169	20240607	162900	420604385	2860	2860	2860	2860	0
170	20240607	162800	420604385	2860	2860	2860	2860	0
171	20240607	162700	420604385	2860	2860	2860	2860	0
172	20240607	162600	420604385	2860	2860	2860	2860	0
173	20240607	162500	420604385	2860	2860	2860	2860	0
174	20240607	162400	420604385	2860	2860	2860	2860	0
175	20240607	162300	420604385	2860	2860	2860	2860	0
176	20240607	162200	420604385	2860	2860	2860	2860	0
177	20240607	162100	420604385	2860	2860	2860	2860	0
178	20240607	162000	420604385	2860	2860	2860	2860	0
179	20240607	161900	420604385	2860	2860	2860	2860	0
180	20240607	161800	420604385	2860	2860	2860	2860	0
181	20240607	161700	420604385	2860	2860	2860	2860	0
182	20240607	161600	420604385	2860	2860	2860	2860	8585
183	20240607	161500	420604385	2860	2860	2860	2860	0
184	20240607	161400	420604385	2860	2860	2860	2860	0
185	20240607	161300	420604385	2860	2860	2860	2860	0
186	20240607	161200	420604385	2860	2860	2860	2860	0
187	20240607	161100	420604385	2860	2860	2860	2860	0
188	20240607	161000	420604385	2860	2860	2860	2860	0
189	20240607	160900	420604385	2860	2860	2860	2860	0
190	20240607	160800	420604385	2860	2860	2860	2860	0
191	20240607	160700	420604385	2860	2860	2860	2860	0
192	20240607	160600	420604385	2860	2860	2860	2860	0
193	20240607	160500	420604385	2860	2860	2860	2860	0
194	20240607	160400	420604385	2860	2860	2860	2860	0
195	20240607	160300	420604385	2860	2860	2860	2860	0
196	20240607	160200	420604385	2860	2860	2860	2860	0
197	20240607	160100	420604385	2860	2860	2860	2860	0
198	20240607	160000	420604385	2860	2860	2860	2860	0
199	20240607	155900	420604385	2860	2860	2860	2860	0
200	20240607	155800	420604385	2860	2860	2860	2860	0
201	20240607	155700	420604385	2860	2860	2860	2860	0
202	20240607	155600	420604385	2860	2860	2860	2860	0
203	20240607	155500	420604385	2860	2860	2860	2860	0
204	20240607	155400	420604385	2860	2860	2860	2860	0
205	20240607	155300	420604385	2860	2860	2860	2860	0
206	20240607	155200	420604385	2860	2860	2860	2860	0
207	20240607	155100	420604385	2860	2860	2860	2860	0
208	20240607	155000	420604385	2860	2860	2860	2860	0
209	20240607	154900	420604385	2860	2860	2860	2860	0
210	20240607	154800	420604385	2860	2860	2860	2860	0
211	20240607	154700	420604385	2860	2860	2860	2860	0
212	20240607	154600	420604385	2860	2860	2860	2860	8585
213	20240607	154500	420604385	2860	2860	2860	2860	0
214	20240607	154400	420604385	2860	2860	2860	2860	0
215	20240607	154300	420604385	2860	2860	2860	2860	0
216	20240607	154200	420604385	2860	2860	2860	2860	0
217	20240607	154100	420604385	2860	2860	2860	2860	0
218	20240607	154000	420604385	2860	2860	2860	2860	0
219	20240607	153900	420604385	2860	2860	2860	2860	0
220	20240607	153800	420604385	2860	2860	2860	2860	0
221	20240607	153700	420604385	2860	2860	2860	2860	0
222	20240607	153600	420604385	2860	2860	2860	2860	0
223	20240607	153500	420604385	2860	2860	2860	2860	0
224	20240607	153400	420604385	2860	2860	2860	2860	0
225	20240607	153300	420604385	2860	2860	2860	2860	0
226	20240607	153200	420604385	2860	2860	2860	2860	0
227	20240607	153100	420604385	2860	2860	2860	2860	0
228	20240607	153000	420604385	2860	2860	2860	2860	8585
229	20240607	152900	396051285	2865	2865	2865	2865	0
230	20240607	152800	396051285	2865	2865	2865	2865	0
231	20240607	152700	396051285	2865	2865	2865	2865	0
232	20240607	152600	396051285	2865	2865	2865	2865	0
233	20240607	152500	396051285	2865	2865	2865	2865	0
234	20240607	152400	396051285	2865	2865	2865	2865	0
235	20240607	152300	396051285	2865	2865	2865	2865	0
236	20240607	152200	396051285	2865	2865	2865	2865	0
237	20240607	152100	396051285	2865	2865	2865	2865	0
238	20240607	152000	396051285	2865	2865	2865	2865	0
239	20240607	151900	396051285	2865	2870	2870	2865	607
240	20240607	151800	394312105	2865	2865	2865	2865	913
241	20240607	151700	391696360	2865	2865	2870	2865	564
242	20240607	151600	390080440	2870	2870	2870	2870	105
243	20240607	151500	389779090	2865	2865	2865	2865	9
244	20240607	151400	389753305	2865	2865	2865	2865	80
245	20240607	151300	389524105	2870	2870	2870	2870	9
246	20240607	151200	389498275	2870	2870	2870	2865	283
247	20240607	151100	388687470	2865	2865	2865	2865	80
248	20240607	151000	388458270	2865	2865	2870	2865	215
249	20240607	150900	387841795	2865	2865	2865	2865	178
250	20240607	150800	387331825	2865	2865	2865	2865	80
251	20240607	150700	387102625	2870	2865	2870	2865	155
252	20240607	150600	386658340	2865	2870	2870	2865	142
253	20240607	150500	386251300	2865	2865	2865	2865	80
254	20240607	150400	386022100	2870	2865	2870	2865	104
255	20240607	150300	385723625	2870	2870	2870	2870	74
256	20240607	150200	385511245	2870	2870	2870	2865	123
257	20240607	150100	385158635	2870	2870	2870	2870	5
258	20240607	150000	385144285	2870	2865	2870	2865	981
259	20240607	145900	382333480	2870	2865	2870	2865	3234
260	20240607	145800	373068050	2865	2870	2870	2865	4153
261	20240607	145700	361169680	2865	2870	2870	2865	2020
262	20240607	145600	355382280	2865	2865	2865	2865	80
263	20240607	145500	355153080	2865	2870	2870	2865	3
264	20240607	145400	355144475	2865	2865	2870	2865	102
265	20240607	145300	354851745	2865	2870	2875	2865	59
266	20240607	145200	354682415	2870	2870	2870	2870	400
267	20240607	145100	353534415	2865	2865	2865	2865	0
268	20240607	145000	353534415	2865	2865	2865	2865	80
269	20240607	144900	353305215	2870	2870	2870	2870	43
270	20240607	144800	353181805	2870	2870	2870	2870	10
271	20240607	144700	353153105	2865	2865	2865	2865	130
272	20240607	144600	352780655	2870	2870	2870	2870	242
273	20240607	144500	352086115	2870	2870	2870	2870	0
274	20240607	144400	352086115	2870	2875	2875	2870	110
275	20240607	144300	351770265	2875	2875	2875	2875	22
276	20240607	144200	351707015	2870	2870	2870	2870	0
277	20240607	144100	351707015	2870	2870	2870	2870	1058
278	20240607	144000	348670555	2870	2870	2870	2870	0
279	20240607	143900	348670555	2870	2870	2870	2870	0
280	20240607	143800	348670555	2870	2870	2870	2870	488
281	20240607	143700	347269995	2870	2870	2870	2870	300
282	20240607	143600	346408995	2875	2875	2875	2875	60
283	20240607	143500	346236495	2870	2870	2870	2870	80
284	20240607	143400	346006895	2875	2875	2875	2875	0
285	20240607	143300	346006895	2875	2875	2875	2875	1100
286	20240607	143200	342844395	2870	2875	2875	2870	85
287	20240607	143100	342600420	2870	2870	2870	2870	0
288	20240607	143000	342600420	2870	2870	2870	2870	0
289	20240607	142900	342600420	2870	2870	2870	2870	154
290	20240607	142800	342158440	2870	2875	2875	2870	2
291	20240607	142700	342152695	2875	2875	2875	2875	10
292	20240607	142600	342123945	2875	2875	2875	2870	132
293	20240607	142500	341744845	2870	2870	2870	2870	0
294	20240607	142400	341744845	2870	2870	2870	2870	0
295	20240607	142300	341744845	2870	2870	2870	2870	80
296	20240607	142200	341515245	2875	2875	2875	2875	30
297	20240607	142100	341428995	2875	2875	2875	2875	77
298	20240607	142000	341207620	2870	2870	2870	2870	80
299	20240607	141900	340978020	2875	2875	2875	2875	0
300	20240607	141800	340978020	2875	2875	2875	2875	5
301	20240607	141700	340963645	2870	2870	2870	2870	80
302	20240607	141600	340734045	2870	2870	2870	2870	0
303	20240607	141500	340734045	2870	2870	2870	2870	0
304	20240607	141400	340734045	2870	2870	2870	2870	80
305	20240607	141300	340504445	2870	2870	2870	2870	0
306	20240607	141200	340504445	2870	2870	2870	2870	0
307	20240607	141100	340504445	2870	2870	2875	2870	215
308	20240607	141000	339886725	2870	2875	2875	2870	11
309	20240607	140900	339855105	2870	2875	2875	2870	109
310	20240607	140800	339541735	2870	2870	2870	2870	130
311	20240607	140700	339168635	2875	2870	2875	2870	4
312	20240607	140600	339157150	2870	2870	2870	2870	0
313	20240607	140500	339157150	2870	2870	2870	2870	0
314	20240607	140400	339157150	2870	2875	2875	2870	85
315	20240607	140300	338913180	2870	2870	2870	2870	500
316	20240607	140200	337478180	2870	2870	2870	2870	0
317	20240607	140100	337478180	2870	2870	2870	2870	81
318	20240607	140000	337245710	2875	2875	2875	2875	2
319	20240607	135900	337239960	2870	2870	2870	2870	0
320	20240607	135800	337239960	2870	2870	2875	2870	88
321	20240607	135700	336987375	2870	2875	2875	2870	90
322	20240607	135600	336729065	2870	2870	2870	2870	0
323	20240607	135500	336729065	2870	2870	2870	2870	80
324	20240607	135400	336499465	2870	2875	2875	2870	69
325	20240607	135300	336301405	2875	2875	2875	2875	4
326	20240607	135200	336289905	2875	2875	2880	2870	266
327	20240607	135100	335525550	2880	2875	2880	2875	184
328	20240607	135000	334996545	2875	2875	2875	2875	0
329	20240607	134900	334996545	2875	2875	2875	2870	96
330	20240607	134800	334720945	2875	2875	2875	2875	22
331	20240607	134700	334657695	2875	2875	2875	2875	2165
332	20240607	134600	328433320	2875	2875	2875	2875	130
333	20240607	134500	328059570	2880	2880	2880	2880	5
334	20240607	134400	328045170	2880	2880	2880	2880	0
335	20240607	134300	328045170	2880	2880	2880	2875	284
336	20240607	134200	327227650	2875	2875	2875	2875	1185
337	20240607	134100	323820775	2875	2875	2875	2875	0
338	20240607	134000	323820775	2875	2875	2875	2875	230
339	20240607	133900	323159525	2875	2875	2875	2875	266
340	20240607	133800	322394775	2880	2880	2880	2880	10
341	20240607	133700	322365975	2880	2875	2880	2875	82
342	20240607	133600	322130215	2880	2880	2880	2880	2
343	20240607	133500	322124455	2875	2875	2875	2875	0
344	20240607	133400	322124455	2875	2875	2875	2875	80
345	20240607	133300	321894455	2880	2880	2880	2880	0
346	20240607	133200	321894455	2880	2880	2880	2880	0
347	20240607	133100	321894455	2880	2880	2880	2880	70
348	20240607	133000	321692855	2880	2880	2880	2880	0
349	20240607	132900	321692855	2880	2880	2885	2880	346
350	20240607	132800	320696370	2885	2885	2885	2885	0
351	20240607	132700	320696370	2885	2885	2885	2885	21
352	20240607	132600	320635785	2885	2885	2885	2885	7
353	20240607	132500	320615590	2885	2885	2885	2885	4
354	20240607	132400	320604050	2885	2885	2885	2885	0
355	20240607	132300	320604050	2885	2885	2885	2885	1
356	20240607	132200	320601165	2885	2885	2885	2885	10
357	20240607	132100	320572315	2885	2885	2885	2885	100
358	20240607	132000	320283815	2885	2885	2885	2885	0
359	20240607	131900	320283815	2885	2885	2885	2885	0
360	20240607	131800	320283815	2885	2885	2885	2885	100
361	20240607	131700	319995315	2885	2885	2885	2885	1
362	20240607	131600	319992430	2885	2885	2885	2885	151
363	20240607	131500	319556795	2885	2885	2885	2885	55
364	20240607	131400	319398120	2885	2885	2885	2885	30
365	20240607	131300	319311570	2885	2885	2885	2885	0
366	20240607	131200	319311570	2885	2885	2885	2885	0
367	20240607	131100	319311570	2885	2885	2885	2885	0
368	20240607	131000	319311570	2885	2880	2890	2880	1031
369	20240607	130900	316335915	2880	2880	2880	2880	10
370	20240607	130800	316307115	2885	2880	2885	2880	92
371	20240607	130700	316042150	2880	2880	2880	2880	1
372	20240607	130600	316039270	2885	2885	2885	2885	0
373	20240607	130500	316039270	2885	2885	2885	2885	0
374	20240607	130400	316039270	2885	2880	2885	2880	4
375	20240607	130300	316027745	2885	2880	2885	2880	391
376	20240607	130200	314901655	2885	2885	2885	2885	0
377	20240607	130100	314901655	2885	2885	2885	2885	10
378	20240607	130000	314872805	2885	2885	2885	2885	0
379	20240607	125900	314872805	2885	2880	2885	2880	110
380	20240607	125800	314556000	2885	2880	2885	2880	606
381	20240607	125700	312810715	2880	2880	2880	2880	20
382	20240607	125600	312753115	2880	2880	2880	2880	0
383	20240607	125500	312753115	2880	2880	2880	2875	12
384	20240607	125400	312718605	2875	2875	2875	2875	100
385	20240607	125300	312431105	2880	2880	2880	2880	0
386	20240607	125200	312431105	2880	2880	2880	2880	0
387	20240607	125100	312431105	2880	2880	2880	2880	70
388	20240607	125000	312229505	2880	2875	2880	2875	245
389	20240607	124900	311525125	2875	2875	2875	2875	0
390	20240607	124800	311525125	2875	2875	2875	2875	0
391	20240607	124700	311525125	2875	2875	2875	2875	0
392	20240607	124600	311525125	2875	2875	2875	2875	0
393	20240607	124500	311525125	2875	2875	2875	2875	0
394	20240607	124400	311525125	2875	2875	2875	2875	100
395	20240607	124300	311237625	2870	2870	2870	2870	0
396	20240607	124200	311237625	2870	2870	2870	2870	0
397	20240607	124100	311237625	2870	2870	2870	2870	0
398	20240607	124000	311237625	2870	2870	2870	2870	0
399	20240607	123900	311237625	2870	2870	2870	2870	150
400	20240607	123800	310807125	2875	2875	2875	2875	0
401	20240607	123700	310807125	2875	2875	2875	2875	10
402	20240607	123600	310778375	2875	2875	2875	2875	0
403	20240607	123500	310778375	2875	2875	2875	2875	0
404	20240607	123400	310778375	2875	2870	2875	2870	223
405	20240607	123300	310138360	2875	2875	2875	2875	21
406	20240607	123200	310077985	2875	2875	2875	2875	10
407	20240607	123100	310049235	2875	2875	2875	2875	0
408	20240607	123000	310049235	2875	2875	2875	2875	0
409	20240607	122900	310049235	2875	2875	2875	2875	5
410	20240607	122800	310034860	2875	2875	2875	2875	0
411	20240607	122700	310034860	2875	2875	2880	2875	4
412	20240607	122600	310023355	2875	2875	2880	2875	9
413	20240607	122500	309997470	2875	2875	2875	2875	5
414	20240607	122400	309983095	2875	2875	2875	2875	139
415	20240607	122300	309583470	2875	2875	2875	2875	2
416	20240607	122200	309577720	2875	2875	2875	2875	60
417	20240607	122100	309405220	2875	2875	2875	2875	10
418	20240607	122000	309376470	2875	2865	2875	2865	103
419	20240607	121900	309081355	2870	2870	2870	2870	852
420	20240607	121800	306636115	2870	2870	2870	2870	0
421	20240607	121700	306636115	2870	2870	2870	2870	0
422	20240607	121600	306636115	2870	2870	2870	2870	2
423	20240607	121500	306630375	2870	2870	2870	2870	4
424	20240607	121400	306618895	2875	2875	2875	2875	0
425	20240607	121300	306618895	2875	2875	2875	2875	1
426	20240607	121200	306616020	2870	2870	2870	2870	2
427	20240607	121100	306610280	2860	2865	2865	2860	700
428	20240607	121000	304607530	2875	2875	2875	2875	0
429	20240607	120900	304607530	2875	2875	2875	2875	3
430	20240607	120800	304598905	2870	2875	2875	2870	218
431	20240607	120700	303973065	2870	2870	2870	2870	0
432	20240607	120600	303973065	2870	2875	2875	2870	367
433	20240607	120500	302918820	2875	2875	2875	2875	0
434	20240607	120400	302918820	2875	2875	2875	2875	0
435	20240607	120300	302918820	2875	2875	2875	2875	1
436	20240607	120200	302915945	2880	2880	2880	2880	0
437	20240607	120100	302915945	2880	2880	2880	2880	801
438	20240607	120000	300609065	2880	2880	2880	2880	1
439	20240607	115900	300606185	2870	2870	2880	2870	385
440	20240607	115800	299501225	2870	2870	2870	2870	1
441	20240607	115700	299498355	2875	2875	2875	2875	1
442	20240607	115600	299495480	2875	2875	2875	2875	0
443	20240607	115500	299495480	2875	2875	2875	2875	0
444	20240607	115400	299495480	2875	2870	2875	2870	105
445	20240607	115300	299193675	2875	2875	2875	2875	0
446	20240607	115200	299193675	2875	2875	2875	2875	6
447	20240607	115100	299176425	2875	2870	2875	2870	42
448	20240607	115000	299055880	2865	2865	2865	2865	1
449	20240607	114900	299053015	2870	2870	2870	2870	5
450	20240607	114800	299038665	2865	2865	2865	2865	1
451	20240607	114700	299035800	2875	2865	2875	2865	3
452	20240607	114600	299027195	2870	2860	2875	2860	18
453	20240607	114500	298975545	2870	2870	2870	2860	3178
454	20240607	114400	289881255	2875	2875	2875	2875	1
455	20240607	114300	289878380	2865	2875	2875	2865	2
456	20240607	114200	289872640	2865	2865	2865	2865	2064
457	20240607	114100	283959280	2875	2865	2875	2865	2020
458	20240607	114000	278171965	2870	2870	2870	2870	1
459	20240607	113900	278169095	2875	2875	2875	2875	1
460	20240607	113800	278166220	2870	2870	2870	2870	10
461	20240607	113700	278137520	2875	2870	2875	2870	211
462	20240607	113600	277531945	2870	2870	2870	2870	20
463	20240607	113500	277474545	2870	2870	2870	2870	569
464	20240607	113400	275841515	2880	2880	2880	2870	2002
465	20240607	113300	270095755	2880	2870	2880	2870	176
466	20240607	113200	269590625	2880	2880	2880	2880	150
467	20240607	113100	269158625	2880	2880	2880	2880	0
468	20240607	113000	269158625	2880	2880	2885	2880	117
469	20240607	112900	268821660	2880	2880	2880	2880	1
470	20240607	112800	268818780	2870	2870	2870	2870	20
471	20240607	112700	268761380	2880	2880	2880	2880	1
472	20240607	112600	268758500	2870	2870	2870	2870	0
473	20240607	112500	268758500	2870	2870	2870	2870	100
474	20240607	112400	268471500	2880	2880	2880	2880	501
475	20240607	112300	267028620	2875	2875	2875	2870	1071
476	20240607	112200	263949500	2865	2875	2875	2865	2
477	20240607	112100	263943760	2865	2870	2875	2865	451
478	20240607	112000	262649390	2870	2870	2870	2870	3052
479	20240607	111900	253890150	2870	2865	2870	2865	2
480	20240607	111800	253884415	2870	2870	2870	2870	51
481	20240607	111700	253738045	2865	2870	2870	2865	4
482	20240607	111600	253726575	2865	2870	2870	2865	301
483	20240607	111500	252862710	2870	2870	2870	2870	300
484	20240607	111400	252001710	2870	2870	2870	2870	247
485	20240607	111300	251292820	2870	2870	2870	2870	300
486	20240607	111200	250431820	2870	2870	2870	2870	0
487	20240607	111100	250431820	2870	2870	2870	2865	1112
488	20240607	111000	247245885	2870	2870	2870	2870	0
489	20240607	110900	247245885	2870	2865	2870	2865	21
490	20240607	110800	247185715	2865	2865	2865	2865	333
491	20240607	110700	246231670	2865	2865	2870	2860	1595
492	20240607	110600	241669480	2865	2865	2865	2865	30
493	20240607	110500	241583530	2865	2865	2865	2865	169
494	20240607	110400	241099345	2865	2865	2865	2865	2550
495	20240607	110300	233793595	2870	2870	2870	2870	0
496	20240607	110200	233793595	2870	2875	2875	2870	23
497	20240607	110100	233727575	2880	2870	2880	2870	17
498	20240607	110000	233678695	2880	2875	2880	2875	5
499	20240607	105900	233664315	2865	2870	2875	2865	114
500	20240607	105800	233337560	2865	2875	2875	2865	695
501	20240607	105700	231346020	2885	2875	2885	2875	8
502	20240607	105600	231323000	2875	2875	2880	2875	62
503	20240607	105500	231144475	2870	2865	2870	2865	713
504	20240607	105400	229101725	2865	2870	2870	2865	902
505	20240607	105300	226517410	2870	2870	2870	2870	1
506	20240607	105200	226514540	2865	2875	2875	2865	816
507	20240607	105100	224176435	2875	2875	2875	2875	65
508	20240607	105000	223989560	2875	2870	2875	2870	213
509	20240607	104900	223378240	2870	2865	2870	2865	290
510	20240607	104800	222547385	2870	2875	2875	2870	52
511	20240607	104700	222398140	2870	2870	2870	2870	217
512	20240607	104600	221775350	2875	2875	2875	2875	0
513	20240607	104500	221775350	2875	2875	2875	2875	3
514	20240607	104400	221766725	2875	2875	2875	2875	0
515	20240607	104300	221766725	2875	2875	2875	2875	10
516	20240607	104200	221737975	2870	2870	2870	2870	316
517	20240607	104100	220831055	2870	2870	2870	2870	67
518	20240607	104000	220638765	2870	2870	2870	2870	0
519	20240607	103900	220638765	2870	2870	2870	2870	120
520	20240607	103800	220294365	2870	2875	2875	2870	814
521	20240607	103700	217958175	2880	2880	2880	2880	11
522	20240607	103600	217926495	2875	2875	2875	2870	166
523	20240607	103500	217449960	2875	2875	2875	2875	692
524	20240607	103400	215460460	2875	2875	2875	2875	11
525	20240607	103300	215428835	2875	2870	2875	2870	588
526	20240607	103200	213741270	2875	2875	2875	2875	25
527	20240607	103100	213669395	2875	2875	2875	2875	2
528	20240607	103000	213663645	2875	2875	2875	2875	50
529	20240607	102900	213519895	2875	2875	2875	2875	2
530	20240607	102800	213514145	2870	2875	2880	2870	157
531	20240607	102700	213063220	2875	2870	2880	2870	118
532	20240607	102600	212724505	2875	2875	2880	2875	5
533	20240607	102500	212710125	2875	2880	2880	2875	212
534	20240607	102400	212100605	2880	2880	2880	2880	3
535	20240607	102300	212091965	2880	2880	2880	2880	1
536	20240607	102200	212089085	2875	2875	2875	2875	0
537	20240607	102100	212089085	2875	2875	2875	2875	0
538	20240607	102000	212089085	2875	2875	2875	2875	0
539	20240607	101900	212089085	2875	2875	2875	2875	125
540	20240607	101800	211729710	2875	2875	2875	2875	379
541	20240607	101700	210640085	2875	2875	2875	2875	6
542	20240607	101600	210622835	2870	2870	2870	2870	711
543	20240607	101500	208582265	2870	2870	2870	2870	390
544	20240607	101400	207462965	2870	2875	2875	2870	32
545	20240607	101300	207371120	2865	2870	2870	2865	270
546	20240607	101200	206597190	2870	2870	2870	2870	144
547	20240607	101100	206183910	2870	2870	2870	2870	0
548	20240607	101000	206183910	2870	2865	2870	2865	1305
549	20240607	100900	202443560	2870	2870	2870	2870	1
550	20240607	100800	202440690	2870	2870	2870	2870	9
551	20240607	100700	202414860	2870	2870	2880	2870	21
552	20240607	100600	202354540	2870	2870	2880	2870	405
553	20240607	100500	201192155	2880	2880	2880	2880	5
554	20240607	100400	201177755	2880	2880	2880	2880	6
555	20240607	100300	201160475	2880	2880	2880	2875	18
556	20240607	100200	201108645	2880	2880	2880	2880	0
557	20240607	100100	201108645	2880	2880	2880	2880	1
558	20240607	100000	201105765	2875	2875	2875	2875	5
559	20240607	095900	201091390	2875	2870	2875	2870	392
560	20240607	095800	199965900	2875	2875	2875	2875	10
561	20240607	095700	199937150	2880	2875	2880	2875	523
562	20240607	095600	198433515	2870	2870	2870	2870	1500
563	20240607	095500	194128515	2870	2870	2870	2870	820
564	20240607	095400	191775115	2875	2870	2875	2870	356
565	20240607	095300	190753370	2865	2875	2875	2865	126
566	20240607	095200	190392300	2870	2870	2870	2870	411
567	20240607	095100	189212730	2870	2870	2870	2870	112
568	20240607	095000	188891290	2870	2865	2870	2865	353
569	20240607	094900	187879940	2860	2860	2860	2860	974
570	20240607	094800	185094300	2860	2870	2870	2860	3680
571	20240607	094700	174569140	2870	2865	2870	2865	128
572	20240607	094600	174202415	2870	2870	2870	2865	2789
573	20240607	094500	166208860	2870	2870	2870	2865	341
574	20240607	094400	165230195	2870	2870	2870	2870	554
575	20240607	094300	163640215	2870	2870	2875	2870	1998
576	20240607	094200	157905655	2870	2870	2870	2870	1000
577	20240607	094100	155035655	2870	2870	2870	2860	1563
578	20240607	094000	150557595	2870	2865	2875	2865	4073
579	20240607	093900	138875045	2860	2885	2885	2860	13797
580	20240607	093800	99312540	2885	2890	2890	2885	3853
581	20240607	093700	88196135	2895	2895	2895	2895	4
582	20240607	093600	88184555	2890	2895	2895	2890	23
583	20240607	093500	88118030	2890	2890	2890	2890	245
584	20240607	093400	87409980	2890	2890	2890	2890	142
585	20240607	093300	86999600	2890	2890	2895	2885	28
586	20240607	093200	86918655	2890	2900	2900	2890	389
587	20240607	093100	85794120	2885	2890	2900	2885	1336
588	20240607	093000	81933035	2900	2890	2900	2890	3
589	20240607	092900	81924345	2900	2895	2900	2895	2
590	20240607	092800	81918550	2900	2895	2900	2895	14
591	20240607	092700	81877955	2890	2905	2905	2890	2544
592	20240607	092600	74522325	2905	2905	2905	2905	0
593	20240607	092500	74522325	2905	2905	2905	2900	3
594	20240607	092400	74513615	2900	2900	2905	2900	113
595	20240607	092300	74185885	2900	2905	2905	2900	8
596	20240607	092200	74162670	2900	2900	2900	2900	41
597	20240607	092100	74043770	2895	2895	2895	2895	36
598	20240607	092000	73939550	2905	2900	2905	2900	204
599	20240607	091900	73347930	2900	2900	2905	2900	49
600	20240607	091800	73205675	2900	2900	2900	2900	499
601	20240607	091700	71758575	2900	2905	2905	2895	47
602	20240607	091600	71622460	2905	2905	2905	2900	40
603	20240607	091500	71506330	2905	2905	2905	2905	118
604	20240607	091400	71163540	2915	2915	2915	2915	0
605	20240607	091300	71163540	2915	2905	2915	2905	163
606	20240607	091200	70688420	2900	2900	2900	2900	569
607	20240607	091100	69038320	2900	2900	2905	2895	726
608	20240607	091000	66935780	2900	2905	2905	2900	901
609	20240607	090900	64318970	2905	2905	2905	2905	0
610	20240607	090800	64318970	2905	2905	2915	2905	78
611	20240607	090700	64092320	2900	2900	2900	2900	343
612	20240607	090600	63097620	2900	2920	2920	2900	8987
613	20240607	090500	36956760	2915	2925	2930	2910	1460
614	20240607	090400	32689490	2925	2910	2930	2905	1239
615	20240607	090300	29078550	2910	2910	2910	2910	243
616	20240607	090200	28371420	2910	2910	2910	2910	124
617	20240607	090100	28010580	2915	2890	2915	2890	2840
618	20240607	090000	19790275	2890	2890	2890	2875	6868