KissMeData/310200/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	210500	1923730915	2995	2995	2995	2995	12440
3	20240613	210400	1923730915	2995	2995	2995	2995	0
4	20240613	210300	1923730915	2995	2995	2995	2995	0
5	20240613	210200	1923730915	2995	2995	2995	2995	0
6	20240613	210100	1923730915	2995	2995	2995	2995	0
7	20240613	210000	1923730915	2995	2995	2995	2995	0
8	20240613	205900	1923730915	2995	2995	2995	2995	0
9	20240613	205800	1923730915	2995	2995	2995	2995	0
10	20240613	205700	1923730915	2995	2995	2995	2995	0
11	20240613	205600	1923730915	2995	2995	2995	2995	0
12	20240613	205500	1923730915	2995	2995	2995	2995	0
13	20240613	205400	1923730915	2995	2995	2995	2995	0
14	20240613	205300	1923730915	2995	2995	2995	2995	0
15	20240613	205200	1923730915	2995	2995	2995	2995	0
16	20240613	205100	1923730915	2995	2995	2995	2995	0
17	20240613	205000	1923730915	2995	2995	2995	2995	0
18	20240613	204900	1923730915	2995	2995	2995	2995	0
19	20240613	204800	1923730915	2995	2995	2995	2995	0
20	20240613	204700	1923730915	2995	2995	2995	2995	0
21	20240613	204600	1923730915	2995	2995	2995	2995	0
22	20240613	204500	1923730915	2995	2995	2995	2995	0
23	20240613	204400	1923730915	2995	2995	2995	2995	0
24	20240613	204300	1923730915	2995	2995	2995	2995	0
25	20240613	204200	1923730915	2995	2995	2995	2995	0
26	20240613	204100	1923730915	2995	2995	2995	2995	0
27	20240613	204000	1923730915	2995	2995	2995	2995	0
28	20240613	203900	1923730915	2995	2995	2995	2995	0
29	20240613	203800	1923730915	2995	2995	2995	2995	0
30	20240613	203700	1923730915	2995	2995	2995	2995	0
31	20240613	203600	1923730915	2995	2995	2995	2995	0
32	20240613	203500	1923730915	2995	2995	2995	2995	12440
33	20240613	203400	1923730915	2995	2995	2995	2995	0
34	20240613	203300	1923730915	2995	2995	2995	2995	0
35	20240613	203200	1923730915	2995	2995	2995	2995	0
36	20240613	203100	1923730915	2995	2995	2995	2995	0
37	20240613	203000	1923730915	2995	2995	2995	2995	0
38	20240613	202900	1923730915	2995	2995	2995	2995	0
39	20240613	202800	1923730915	2995	2995	2995	2995	0
40	20240613	202700	1923730915	2995	2995	2995	2995	0
41	20240613	202600	1923730915	2995	2995	2995	2995	0
42	20240613	202500	1923730915	2995	2995	2995	2995	0
43	20240613	202400	1923730915	2995	2995	2995	2995	0
44	20240613	202300	1923730915	2995	2995	2995	2995	0
45	20240613	202200	1923730915	2995	2995	2995	2995	0
46	20240613	202100	1923730915	2995	2995	2995	2995	0
47	20240613	202000	1923730915	2995	2995	2995	2995	0
48	20240613	201900	1923730915	2995	2995	2995	2995	0
49	20240613	201800	1923730915	2995	2995	2995	2995	0
50	20240613	201700	1923730915	2995	2995	2995	2995	0
51	20240613	201600	1923730915	2995	2995	2995	2995	0
52	20240613	201500	1923730915	2995	2995	2995	2995	0
53	20240613	201400	1923730915	2995	2995	2995	2995	0
54	20240613	201300	1923730915	2995	2995	2995	2995	0
55	20240613	201200	1923730915	2995	2995	2995	2995	0
56	20240613	201100	1923730915	2995	2995	2995	2995	0
57	20240613	201000	1923730915	2995	2995	2995	2995	0
58	20240613	200900	1923730915	2995	2995	2995	2995	0
59	20240613	200800	1923730915	2995	2995	2995	2995	0
60	20240613	200700	1923730915	2995	2995	2995	2995	0
61	20240613	200600	1923730915	2995	2995	2995	2995	0
62	20240613	200500	1923730915	2995	2995	2995	2995	12440
63	20240613	200400	1923730915	2995	2995	2995	2995	0
64	20240613	200300	1923730915	2995	2995	2995	2995	0
65	20240613	200200	1923730915	2995	2995	2995	2995	0
66	20240613	200100	1923730915	2995	2995	2995	2995	0
67	20240613	200000	1923730915	2995	2995	2995	2995	0
68	20240613	195900	1923730915	2995	2995	2995	2995	0
69	20240613	195800	1923730915	2995	2995	2995	2995	0
70	20240613	195700	1923730915	2995	2995	2995	2995	0
71	20240613	195600	1923730915	2995	2995	2995	2995	0
72	20240613	195500	1923730915	2995	2995	2995	2995	0
73	20240613	195400	1923730915	2995	2995	2995	2995	0
74	20240613	195300	1923730915	2995	2995	2995	2995	0
75	20240613	195200	1923730915	2995	2995	2995	2995	0
76	20240613	195100	1923730915	2995	2995	2995	2995	0
77	20240613	195000	1923730915	2995	2995	2995	2995	0
78	20240613	194900	1923730915	2995	2995	2995	2995	0
79	20240613	194800	1923730915	2995	2995	2995	2995	0
80	20240613	194700	1923730915	2995	2995	2995	2995	0
81	20240613	194600	1923730915	2995	2995	2995	2995	0
82	20240613	194500	1923730915	2995	2995	2995	2995	0
83	20240613	194400	1923730915	2995	2995	2995	2995	0
84	20240613	194300	1923730915	2995	2995	2995	2995	0
85	20240613	194200	1923730915	2995	2995	2995	2995	0
86	20240613	194100	1923730915	2995	2995	2995	2995	0
87	20240613	194000	1923730915	2995	2995	2995	2995	0
88	20240613	193900	1923730915	2995	2995	2995	2995	0
89	20240613	193800	1923730915	2995	2995	2995	2995	0
90	20240613	193700	1923730915	2995	2995	2995	2995	0
91	20240613	193600	1923730915	2995	2995	2995	2995	0
92	20240613	193500	1923730915	2995	2995	2995	2995	12440
93	20240613	193400	1923730915	2995	2995	2995	2995	0
94	20240613	193300	1923730915	2995	2995	2995	2995	0
95	20240613	193200	1923730915	2995	2995	2995	2995	0
96	20240613	193100	1923730915	2995	2995	2995	2995	0
97	20240613	193000	1923730915	2995	2995	2995	2995	0
98	20240613	192900	1923730915	2995	2995	2995	2995	0
99	20240613	192800	1923730915	2995	2995	2995	2995	0
100	20240613	192700	1923730915	2995	2995	2995	2995	0
101	20240613	192600	1923730915	2995	2995	2995	2995	0
102	20240613	192500	1923730915	2995	2995	2995	2995	0
103	20240613	192400	1923730915	2995	2995	2995	2995	0
104	20240613	192300	1923730915	2995	2995	2995	2995	0
105	20240613	192200	1923730915	2995	2995	2995	2995	0
106	20240613	192100	1923730915	2995	2995	2995	2995	0
107	20240613	192000	1923730915	2995	2995	2995	2995	0
108	20240613	191900	1923730915	2995	2995	2995	2995	0
109	20240613	191800	1923730915	2995	2995	2995	2995	0
110	20240613	191700	1923730915	2995	2995	2995	2995	0
111	20240613	191600	1923730915	2995	2995	2995	2995	0
112	20240613	191500	1923730915	2995	2995	2995	2995	0
113	20240613	191400	1923730915	2995	2995	2995	2995	0
114	20240613	191300	1923730915	2995	2995	2995	2995	0
115	20240613	191200	1923730915	2995	2995	2995	2995	0
116	20240613	191100	1923730915	2995	2995	2995	2995	0
117	20240613	191000	1923730915	2995	2995	2995	2995	0
118	20240613	190900	1923730915	2995	2995	2995	2995	0
119	20240613	190800	1923730915	2995	2995	2995	2995	0
120	20240613	190700	1923730915	2995	2995	2995	2995	0
121	20240613	190600	1923730915	2995	2995	2995	2995	0
122	20240613	190500	1923730915	2995	2995	2995	2995	12440
123	20240613	190400	1923730915	2995	2995	2995	2995	0
124	20240613	190300	1923730915	2995	2995	2995	2995	0
125	20240613	190200	1923730915	2995	2995	2995	2995	0
126	20240613	190100	1923730915	2995	2995	2995	2995	0
127	20240613	190000	1923730915	2995	2995	2995	2995	0
128	20240613	185900	1923730915	2995	2995	2995	2995	0
129	20240613	185800	1923730915	2995	2995	2995	2995	0
130	20240613	185700	1923730915	2995	2995	2995	2995	0
131	20240613	185600	1923730915	2995	2995	2995	2995	0
132	20240613	185500	1923730915	2995	2995	2995	2995	0
133	20240613	185400	1923730915	2995	2995	2995	2995	0
134	20240613	185300	1923730915	2995	2995	2995	2995	0
135	20240613	185200	1923730915	2995	2995	2995	2995	0
136	20240613	185100	1923730915	2995	2995	2995	2995	0
137	20240613	185000	1923730915	2995	2995	2995	2995	0
138	20240613	184900	1923730915	2995	2995	2995	2995	0
139	20240613	184800	1923730915	2995	2995	2995	2995	0
140	20240613	184700	1923730915	2995	2995	2995	2995	0
141	20240613	184600	1923730915	2995	2995	2995	2995	0
142	20240613	184500	1923730915	2995	2995	2995	2995	0
143	20240613	184400	1923730915	2995	2995	2995	2995	0
144	20240613	184300	1923730915	2995	2995	2995	2995	0
145	20240613	184200	1923730915	2995	2995	2995	2995	0
146	20240613	184100	1923730915	2995	2995	2995	2995	0
147	20240613	184000	1923730915	2995	2995	2995	2995	0
148	20240613	183900	1923730915	2995	2995	2995	2995	0
149	20240613	183800	1923730915	2995	2995	2995	2995	0
150	20240613	183700	1923730915	2995	2995	2995	2995	0
151	20240613	183600	1923730915	2995	2995	2995	2995	0
152	20240613	183500	1923730915	2995	2995	2995	2995	12440
153	20240613	183400	1923730915	2995	2995	2995	2995	0
154	20240613	183300	1923730915	2995	2995	2995	2995	0
155	20240613	183200	1923730915	2995	2995	2995	2995	0
156	20240613	183100	1923730915	2995	2995	2995	2995	0
157	20240613	183000	1923730915	2995	2995	2995	2995	0
158	20240613	182900	1923730915	2995	2995	2995	2995	0
159	20240613	182800	1923730915	2995	2995	2995	2995	0
160	20240613	182700	1923730915	2995	2995	2995	2995	0
161	20240613	182600	1923730915	2995	2995	2995	2995	0
162	20240613	182500	1923730915	2995	2995	2995	2995	0
163	20240613	182400	1923730915	2995	2995	2995	2995	0
164	20240613	182300	1923730915	2995	2995	2995	2995	0
165	20240613	182200	1923730915	2995	2995	2995	2995	0
166	20240613	182100	1923730915	2995	2995	2995	2995	0
167	20240613	182000	1923730915	2995	2995	2995	2995	0
168	20240613	181900	1923730915	2995	2995	2995	2995	0
169	20240613	181800	1923730915	2995	2995	2995	2995	0
170	20240613	181700	1923730915	2995	2995	2995	2995	0
171	20240613	181600	1923730915	2995	2995	2995	2995	0
172	20240613	181500	1923730915	2995	2995	2995	2995	0
173	20240613	181400	1923730915	2995	2995	2995	2995	0
174	20240613	181300	1923730915	2995	2995	2995	2995	0
175	20240613	181200	1923730915	2995	2995	2995	2995	0
176	20240613	181100	1923730915	2995	2995	2995	2995	0
177	20240613	181000	1923730915	2995	2995	2995	2995	0
178	20240613	180900	1923730915	2995	2995	2995	2995	0
179	20240613	180800	1923730915	2995	2995	2995	2995	0
180	20240613	180700	1923730915	2995	2995	2995	2995	0
181	20240613	180600	1923730915	2995	2995	2995	2995	0
182	20240613	180500	1923730915	2995	2995	2995	2995	12440
183	20240613	180400	1923730915	2995	2995	2995	2995	0
184	20240613	180300	1923730915	2995	2995	2995	2995	0
185	20240613	180200	1923730915	2995	2995	2995	2995	0
186	20240613	180100	1923730915	2995	2995	2995	2995	0
187	20240613	180000	1923730915	2995	2995	2995	2995	0
188	20240613	175900	1923730915	2995	2995	2995	2995	0
189	20240613	175800	1923730915	2995	2995	2995	2995	0
190	20240613	175700	1923730915	2995	2995	2995	2995	0
191	20240613	175600	1923730915	2995	2995	2995	2995	0
192	20240613	175500	1923730915	2995	2995	2995	2995	0
193	20240613	175400	1923730915	2995	2995	2995	2995	0
194	20240613	175300	1923730915	2995	2995	2995	2995	0
195	20240613	175200	1923730915	2995	2995	2995	2995	0
196	20240613	175100	1923730915	2995	2995	2995	2995	0
197	20240613	175000	1923730915	2995	2995	2995	2995	0
198	20240613	174900	1923730915	2995	2995	2995	2995	0
199	20240613	174800	1923730915	2995	2995	2995	2995	0
200	20240613	174700	1923730915	2995	2995	2995	2995	0
201	20240613	174600	1923730915	2995	2995	2995	2995	0
202	20240613	174500	1923730915	2995	2995	2995	2995	0
203	20240613	174400	1923730915	2995	2995	2995	2995	0
204	20240613	174300	1923730915	2995	2995	2995	2995	0
205	20240613	174200	1923730915	2995	2995	2995	2995	0
206	20240613	174100	1923730915	2995	2995	2995	2995	0
207	20240613	174000	1923730915	2995	2995	2995	2995	0
208	20240613	173900	1923730915	2995	2995	2995	2995	0
209	20240613	173800	1923730915	2995	2995	2995	2995	0
210	20240613	173700	1923730915	2995	2995	2995	2995	0
211	20240613	173600	1923730915	2995	2995	2995	2995	0
212	20240613	173500	1923730915	2995	2995	2995	2995	12440
213	20240613	173400	1923730915	2995	2995	2995	2995	0
214	20240613	173300	1923730915	2995	2995	2995	2995	0
215	20240613	173200	1923730915	2995	2995	2995	2995	0
216	20240613	173100	1923730915	2995	2995	2995	2995	0
217	20240613	173000	1923730915	2995	2995	2995	2995	0
218	20240613	172900	1923730915	2995	2995	2995	2995	0
219	20240613	172800	1923730915	2995	2995	2995	2995	0
220	20240613	172700	1923730915	2995	2995	2995	2995	0
221	20240613	172600	1923730915	2995	2995	2995	2995	0
222	20240613	172500	1923730915	2995	2995	2995	2995	0
223	20240613	172400	1923730915	2995	2995	2995	2995	0
224	20240613	172300	1923730915	2995	2995	2995	2995	0
225	20240613	172200	1923730915	2995	2995	2995	2995	0
226	20240613	172100	1923730915	2995	2995	2995	2995	0
227	20240613	172000	1923730915	2995	2995	2995	2995	0
228	20240613	171900	1923730915	2995	2995	2995	2995	0
229	20240613	171800	1923730915	2995	2995	2995	2995	0
230	20240613	171700	1923730915	2995	2995	2995	2995	0
231	20240613	171600	1923730915	2995	2995	2995	2995	0
232	20240613	171500	1923730915	2995	2995	2995	2995	0
233	20240613	171400	1923730915	2995	2995	2995	2995	0
234	20240613	171300	1923730915	2995	2995	2995	2995	0
235	20240613	171200	1923730915	2995	2995	2995	2995	0
236	20240613	171100	1923730915	2995	2995	2995	2995	0
237	20240613	171000	1923730915	2995	2995	2995	2995	0
238	20240613	170900	1923730915	2995	2995	2995	2995	0
239	20240613	170800	1923730915	2995	2995	2995	2995	0
240	20240613	170700	1923730915	2995	2995	2995	2995	0
241	20240613	170600	1923730915	2995	2995	2995	2995	0
242	20240613	170500	1923730915	2995	2995	2995	2995	12440
243	20240613	170400	1923730915	2995	2995	2995	2995	0
244	20240613	170300	1923730915	2995	2995	2995	2995	0
245	20240613	170200	1923730915	2995	2995	2995	2995	0
246	20240613	170100	1923730915	2995	2995	2995	2995	0
247	20240613	170000	1923730915	2995	2995	2995	2995	0
248	20240613	165900	1923730915	2995	2995	2995	2995	0
249	20240613	165800	1923730915	2995	2995	2995	2995	0
250	20240613	165700	1923730915	2995	2995	2995	2995	0
251	20240613	165600	1923730915	2995	2995	2995	2995	0
252	20240613	165500	1923730915	2995	2995	2995	2995	0
253	20240613	165400	1923730915	2995	2995	2995	2995	0
254	20240613	165300	1923730915	2995	2995	2995	2995	0
255	20240613	165200	1923730915	2995	2995	2995	2995	0
256	20240613	165100	1923730915	2995	2995	2995	2995	0
257	20240613	165000	1923730915	2995	2995	2995	2995	0
258	20240613	164900	1923730915	2995	2995	2995	2995	0
259	20240613	164800	1923730915	2995	2995	2995	2995	0
260	20240613	164700	1923730915	2995	2995	2995	2995	0
261	20240613	164600	1923730915	2995	2995	2995	2995	0
262	20240613	164500	1923730915	2995	2995	2995	2995	0
263	20240613	164400	1923730915	2995	2995	2995	2995	0
264	20240613	164300	1923730915	2995	2995	2995	2995	0
265	20240613	164200	1923730915	2995	2995	2995	2995	0
266	20240613	164100	1923730915	2995	2995	2995	2995	0
267	20240613	164000	1923730915	2995	2995	2995	2995	0
268	20240613	163900	1923730915	2995	2995	2995	2995	0
269	20240613	163800	1923730915	2995	2995	2995	2995	0
270	20240613	163700	1923730915	2995	2995	2995	2995	0
271	20240613	163600	1923730915	2995	2995	2995	2995	0
272	20240613	163500	1923730915	2995	2995	2995	2995	12440
273	20240613	163400	1923730915	2995	2995	2995	2995	0
274	20240613	163300	1923730915	2995	2995	2995	2995	0
275	20240613	163200	1923730915	2995	2995	2995	2995	0
276	20240613	163100	1923730915	2995	2995	2995	2995	0
277	20240613	163000	1923730915	2995	2995	2995	2995	0
278	20240613	162900	1923730915	2995	2995	2995	2995	0
279	20240613	162800	1923730915	2995	2995	2995	2995	0
280	20240613	162700	1923730915	2995	2995	2995	2995	0
281	20240613	162600	1923730915	2995	2995	2995	2995	0
282	20240613	162500	1923730915	2995	2995	2995	2995	0
283	20240613	162400	1923730915	2995	2995	2995	2995	0
284	20240613	162300	1923730915	2995	2995	2995	2995	0
285	20240613	162200	1923730915	2995	2995	2995	2995	0
286	20240613	162100	1923730915	2995	2995	2995	2995	0
287	20240613	162000	1923730915	2995	2995	2995	2995	0
288	20240613	161900	1923730915	2995	2995	2995	2995	0
289	20240613	161800	1923730915	2995	2995	2995	2995	0
290	20240613	161700	1923730915	2995	2995	2995	2995	0
291	20240613	161600	1923730915	2995	2995	2995	2995	0
292	20240613	161500	1923730915	2995	2995	2995	2995	0
293	20240613	161400	1923730915	2995	2995	2995	2995	0
294	20240613	161300	1923730915	2995	2995	2995	2995	0
295	20240613	161200	1923730915	2995	2995	2995	2995	0
296	20240613	161100	1923730915	2995	2995	2995	2995	0
297	20240613	161000	1923730915	2995	2995	2995	2995	0
298	20240613	160900	1923730915	2995	2995	2995	2995	0
299	20240613	160800	1923730915	2995	2995	2995	2995	0
300	20240613	160700	1923730915	2995	2995	2995	2995	0
301	20240613	160600	1923730915	2995	2995	2995	2995	0
302	20240613	160500	1923730915	2995	2995	2995	2995	12440
303	20240613	160400	1923730915	2995	2995	2995	2995	0
304	20240613	160300	1923730915	2995	2995	2995	2995	0
305	20240613	160200	1923730915	2995	2995	2995	2995	0
306	20240613	160100	1923730915	2995	2995	2995	2995	0
307	20240613	160000	1923730915	2995	2995	2995	2995	0
308	20240613	155900	1923730915	2995	2995	2995	2995	0
309	20240613	155800	1923730915	2995	2995	2995	2995	0
310	20240613	155700	1923730915	2995	2995	2995	2995	0
311	20240613	155600	1923730915	2995	2995	2995	2995	0
312	20240613	155500	1923730915	2995	2995	2995	2995	0
313	20240613	155400	1923730915	2995	2995	2995	2995	0
314	20240613	155300	1923730915	2995	2995	2995	2995	0
315	20240613	155200	1923730915	2995	2995	2995	2995	0
316	20240613	155100	1923730915	2995	2995	2995	2995	0
317	20240613	155000	1923730915	2995	2995	2995	2995	0
318	20240613	154900	1923730915	2995	2995	2995	2995	0
319	20240613	154800	1923730915	2995	2995	2995	2995	0
320	20240613	154700	1923730915	2995	2995	2995	2995	0
321	20240613	154600	1923730915	2995	2995	2995	2995	0
322	20240613	154500	1923730915	2995	2995	2995	2995	0
323	20240613	154400	1923730915	2995	2995	2995	2995	0
324	20240613	154300	1923730915	2995	2995	2995	2995	0
325	20240613	154200	1923730915	2995	2995	2995	2995	0
326	20240613	154100	1923730915	2995	2995	2995	2995	0
327	20240613	154000	1923730915	2995	2995	2995	2995	0
328	20240613	153900	1923730915	2995	2995	2995	2995	0
329	20240613	153800	1923730915	2995	2995	2995	2995	0
330	20240613	153700	1923730915	2995	2995	2995	2995	0
331	20240613	153600	1923730915	2995	2995	2995	2995	0
332	20240613	153500	1923730915	2995	2995	2995	2995	12440
333	20240613	153400	1923730915	2995	2995	2995	2995	0
334	20240613	153300	1923730915	2995	2995	2995	2995	0
335	20240613	153200	1923730915	2995	2995	2995	2995	0
336	20240613	153100	1923730915	2995	2995	2995	2995	0
337	20240613	153000	1923730915	2995	2995	2995	2995	12440
338	20240613	152900	1886473115	2995	2995	2995	2995	0
339	20240613	152800	1886473115	2995	2995	2995	2995	0
340	20240613	152700	1886473115	2995	2995	2995	2995	0
341	20240613	152600	1886473115	2995	2995	2995	2995	0
342	20240613	152500	1886473115	2995	2995	2995	2995	0
343	20240613	152400	1886473115	2995	2995	2995	2995	0
344	20240613	152300	1886473115	2995	2995	2995	2995	0
345	20240613	152200	1886473115	2995	2995	2995	2995	0
346	20240613	152100	1886473115	2995	2995	2995	2995	0
347	20240613	152000	1886473115	2995	2995	2995	2995	0
348	20240613	151900	1886473115	2995	2990	2995	2990	1242
349	20240613	151800	1882755385	2995	2965	2995	2965	7231
350	20240613	151700	1861176750	2965	2965	2985	2965	6846
351	20240613	151600	1840837800	2975	2965	2975	2965	592
352	20240613	151500	1839077510	2975	2965	2975	2965	777
353	20240613	151400	1836773695	2965	2970	2975	2965	400
354	20240613	151300	1835586185	2975	2985	2985	2965	1404
355	20240613	151200	1831417605	2975	2970	2985	2970	858
356	20240613	151100	1828861260	2970	2980	2980	2970	1029
357	20240613	151000	1825800130	2985	2975	2985	2975	119
358	20240613	150900	1825446095	2985	2975	2985	2975	42
359	20240613	150800	1825320850	2985	2980	2985	2980	283
360	20240613	150700	1824477505	2985	2980	2985	2980	30
361	20240613	150600	1824388100	2990	2980	2990	2980	106
362	20240613	150500	1824072190	2990	2985	2990	2980	867
363	20240613	150400	1821486765	2990	2990	2990	2980	802
364	20240613	150300	1819088795	2990	2985	2990	2985	516
365	20240613	150200	1817548480	2990	2990	2990	2990	38
366	20240613	150100	1817434860	2995	2990	2995	2990	7366
367	20240613	150000	1795410515	2990	2990	2990	2990	1069
368	20240613	145900	1792214205	2985	2990	2990	2985	238
369	20240613	145800	1791503500	2995	2990	2995	2990	50
370	20240613	145700	1791353865	2995	2995	2995	2985	12
371	20240613	145600	1791318025	2995	2990	2995	2990	5
372	20240613	145500	1791303070	2995	2990	2995	2990	7
373	20240613	145400	1791282130	2995	2980	2995	2980	131
374	20240613	145300	1790891735	2995	2995	2995	2995	109
375	20240613	145200	1790565280	2995	2985	2995	2980	3134
376	20240613	145100	1781203700	2990	2990	2990	2985	551
377	20240613	145000	1779558710	2990	2990	2990	2985	721
378	20240613	144900	1777402955	2995	2995	2995	2995	838
379	20240613	144800	1774893145	2995	2985	2995	2975	1080
380	20240613	144700	1771667030	2990	2985	2990	2985	401
381	20240613	144600	1770470040	2985	2985	2985	2985	830
382	20240613	144500	1767992490	2985	2985	2985	2985	405
383	20240613	144400	1766783565	2985	2985	2990	2985	25
384	20240613	144300	1766708930	2990	2990	2990	2990	34
385	20240613	144200	1766607270	2985	2980	2985	2980	1939
386	20240613	144100	1760829040	2980	2980	2980	2980	0
387	20240613	144000	1760829040	2980	2980	2980	2980	1
388	20240613	143900	1760826060	2980	2975	2980	2970	1949
389	20240613	143800	1755037040	2980	2980	2980	2980	17
390	20240613	143700	1754986380	2980	2980	2980	2975	4470
391	20240613	143600	1741665950	2980	2990	2990	2980	4
392	20240613	143500	1741654010	2985	2995	2995	2985	994
393	20240613	143400	1738681895	2990	2990	2995	2980	234
394	20240613	143300	1737982280	2990	2985	2990	2970	3438
395	20240613	143200	1727703780	2985	2990	2990	2970	129
396	20240613	143100	1727319495	2990	2970	2990	2970	131
397	20240613	143000	1726929780	2990	2970	2990	2970	1763
398	20240613	142900	1721677480	2975	2980	2980	2975	2774
399	20240613	142800	1713424670	2980	2985	2985	2980	1408
400	20240613	142700	1709228805	2985	2990	2990	2980	72
401	20240613	142600	1709014200	2985	2985	2990	2985	1109
402	20240613	142500	1705703830	2990	2990	2990	2990	1
403	20240613	142400	1705700840	2985	2995	2995	2985	2059
404	20240613	142300	1699548095	2990	2990	2995	2985	2152
405	20240613	142200	1693115670	2985	2990	2995	2985	1738
406	20240613	142100	1687919270	2990	2985	2995	2985	1427
407	20240613	142000	1683652495	2985	2995	2995	2985	905
408	20240613	141900	1680946590	2995	2995	2995	2990	707
409	20240613	141800	1678831625	3000	3000	3005	2990	492
410	20240613	141700	1677356280	2990	3000	3000	2990	111
411	20240613	141600	1677023360	2990	3000	3005	2990	1136
412	20240613	141500	1673618780	3000	3010	3015	2995	2307
413	20240613	141400	1666696160	3015	3010	3015	3000	2009
414	20240613	141300	1660644115	3015	2995	3015	2995	3862
415	20240613	141200	1649025310	3010	3000	3010	2995	1962
416	20240613	141100	1643140380	3000	3010	3020	3000	15224
417	20240613	141000	1597262260	3010	3005	3010	2995	9045
418	20240613	140900	1570056250	3005	2995	3005	2995	2355
419	20240613	140800	1562995940	2985	2990	3005	2985	535
420	20240613	140700	1561398600	2985	2990	3005	2985	10524
421	20240613	140600	1529830715	2995	3000	3000	2990	449
422	20240613	140500	1528485955	3000	2990	3000	2985	804
423	20240613	140400	1526081220	2985	3000	3000	2985	1040
424	20240613	140300	1522976785	2990	2995	3000	2990	1375
425	20240613	140200	1518862150	3000	2990	3000	2980	1892
426	20240613	140100	1513204080	2990	2985	3000	2980	1672
427	20240613	140000	1508194365	2985	2990	3000	2985	2859
428	20240613	135900	1499640490	2990	2995	3000	2990	837
429	20240613	135800	1497137340	3000	2990	3000	2990	4513
430	20240613	135700	1483630665	2995	2980	2995	2980	2402
431	20240613	135600	1476461040	2980	2975	3015	2975	51560
432	20240613	135500	1321842260	2970	2965	2970	2965	748
433	20240613	135400	1319620775	2965	2960	2965	2960	239
434	20240613	135300	1318912240	2960	2970	2970	2960	152
435	20240613	135200	1318461690	2965	2960	2965	2960	620
436	20240613	135100	1316625805	2960	2965	2965	2960	230
437	20240613	135000	1315944930	2965	2965	2965	2965	2061
438	20240613	134900	1309834065	2965	2975	2975	2965	387
439	20240613	134800	1308686110	2980	2965	2980	2965	876
440	20240613	134700	1306088755	2985	2985	2985	2985	2
441	20240613	134600	1306082785	2985	2980	2985	2970	1113
442	20240613	134500	1302771540	2975	2985	2985	2975	101
443	20240613	134400	1302471055	2965	2965	2985	2965	420
444	20240613	134300	1301221735	2985	2985	2985	2980	201
445	20240613	134200	1300622255	2985	2980	2985	2965	775
446	20240613	134100	1298315305	2985	2965	2985	2965	132
447	20240613	134000	1297921955	2985	2975	2990	2975	3683
448	20240613	133900	1286958245	2985	3000	3000	2980	9579
449	20240613	133800	1258366160	3000	2985	3000	2980	12172
450	20240613	133700	1221950630	2990	2985	2990	2980	7738
451	20240613	133600	1198851890	2980	2985	2985	2975	3962
452	20240613	133500	1187041895	2975	2975	2985	2970	14566
453	20240613	133400	1143655515	2980	2965	2980	2955	9958
454	20240613	133300	1114057635	2965	2965	2975	2955	6458
455	20240613	133200	1094915500	2960	2970	2975	2955	15685
456	20240613	133100	1048304275	2965	2960	2965	2960	6082
457	20240613	133000	1030275365	2960	2965	2970	2950	1214
458	20240613	132900	1026677510	2960	2950	2960	2950	1895
459	20240613	132800	1021071240	2935	2935	2935	2935	50
460	20240613	132700	1020924490	2940	2935	2940	2935	78
461	20240613	132600	1020695555	2935	2950	2950	2935	2849
462	20240613	132500	1012291020	2930	2930	2930	2930	0
463	20240613	132400	1012291020	2930	2930	2930	2930	0
464	20240613	132300	1012291020	2930	2940	2940	2930	3034
465	20240613	132200	1003401290	2925	2925	2925	2925	0
466	20240613	132100	1003401290	2925	2935	2935	2925	116
467	20240613	132000	1003061290	2945	2945	2945	2945	9
468	20240613	131900	1003034785	2945	2950	2955	2945	784
469	20240613	131800	1000721545	2950	2950	2950	2950	446
470	20240613	131700	999405845	2965	2960	2965	2950	11599
471	20240613	131600	965033245	2960	2945	2960	2945	11905
472	20240613	131500	929886725	2945	2930	2945	2930	1536
473	20240613	131400	925364185	2930	2945	2945	2930	6427
474	20240613	131300	906454130	2945	2930	2945	2930	17186
475	20240613	131200	855962315	2930	2930	2930	2930	5733
476	20240613	131100	839164625	2925	2920	2925	2920	4782
477	20240613	131000	825178275	2920	2915	2920	2915	3601
478	20240613	130900	814665845	2920	2920	2920	2920	4272
479	20240613	130800	802191605	2915	2910	2915	2910	4776
480	20240613	130700	788272850	2910	2910	2910	2910	0
481	20240613	130600	788272850	2910	2910	2910	2910	0
482	20240613	130500	788272850	2910	2910	2910	2910	1000
483	20240613	130400	785362850	2910	2910	2910	2910	0
484	20240613	130300	785362850	2910	2905	2910	2905	2555
485	20240613	130200	777928075	2905	2905	2905	2905	0
486	20240613	130100	777928075	2905	2900	2905	2900	310
487	20240613	130000	777027530	2900	2900	2900	2900	0
488	20240613	125900	777027530	2900	2900	2900	2900	1024
489	20240613	125800	774057930	2900	2900	2900	2900	161
490	20240613	125700	773591030	2900	2900	2900	2900	4159
491	20240613	125600	761529930	2915	2915	2915	2915	0
492	20240613	125500	761529930	2915	2915	2915	2915	5
493	20240613	125400	761515355	2920	2920	2920	2920	0
494	20240613	125300	761515355	2920	2920	2920	2920	0
495	20240613	125200	761515355	2920	2920	2920	2920	0
496	20240613	125100	761515355	2920	2920	2920	2920	5
497	20240613	125000	761500755	2920	2920	2920	2920	0
498	20240613	124900	761500755	2920	2920	2920	2920	34
499	20240613	124800	761401475	2920	2920	2920	2920	8
500	20240613	124700	761378115	2900	2900	2900	2900	0
501	20240613	124600	761378115	2900	2925	2925	2900	31
502	20240613	124500	761288190	2920	2900	2920	2900	425
503	20240613	124400	760047315	2920	2920	2920	2920	0
504	20240613	124300	760047315	2920	2905	2925	2905	3352
505	20240613	124200	750249690	2925	2920	2925	2920	1001
506	20240613	124100	747326765	2900	2900	2900	2900	0
507	20240613	124000	747326765	2900	2925	2925	2900	2700
508	20240613	123900	739431765	2925	2925	2925	2925	0
509	20240613	123800	739431765	2925	2925	2925	2925	3
510	20240613	123700	739422990	2925	2920	2925	2920	4000
511	20240613	123600	727734910	2920	2920	2920	2920	0
512	20240613	123500	727734910	2920	2920	2920	2920	1000
513	20240613	123400	724814910	2920	2900	2920	2900	601
514	20240613	123300	723071990	2920	2910	2920	2890	11302
515	20240613	123200	690321305	2920	2920	2920	2920	4
516	20240613	123100	690309625	2920	2920	2920	2920	0
517	20240613	123000	690309625	2920	2915	2920	2915	1001
518	20240613	122900	687386795	2915	2915	2915	2915	100
519	20240613	122800	687095295	2915	2915	2915	2915	500
520	20240613	122700	685637795	2915	2915	2915	2915	0
521	20240613	122600	685637795	2915	2915	2915	2915	0
522	20240613	122500	685637795	2915	2915	2915	2915	0
523	20240613	122400	685637795	2915	2915	2915	2915	0
524	20240613	122300	685637795	2915	2915	2915	2915	0
525	20240613	122200	685637795	2915	2915	2915	2915	3
526	20240613	122100	685629050	2910	2920	2920	2910	3083
527	20240613	122000	676627520	2920	2920	2920	2920	27
528	20240613	121900	676548680	2915	2915	2915	2915	102
529	20240613	121800	676251350	2915	2915	2915	2915	0
530	20240613	121700	676251350	2915	2915	2915	2915	150
531	20240613	121600	675814100	2915	2910	2915	2910	1025
532	20240613	121500	672826430	2915	2915	2915	2915	186
533	20240613	121400	672284240	2910	2910	2910	2910	58
534	20240613	121300	672115460	2910	2910	2910	2910	0
535	20240613	121200	672115460	2910	2910	2910	2910	1
536	20240613	121100	672112550	2910	2915	2915	2910	814
537	20240613	121000	669740180	2920	2920	2920	2920	28
538	20240613	120900	669658420	2920	2920	2920	2920	0
539	20240613	120800	669658420	2920	2920	2920	2920	0
540	20240613	120700	669658420	2920	2920	2920	2920	166
541	20240613	120600	669173700	2920	2920	2920	2920	0
542	20240613	120500	669173700	2920	2920	2920	2920	63
543	20240613	120400	668989740	2920	2925	2925	2920	413
544	20240613	120300	667781745	2925	2925	2925	2925	0
545	20240613	120200	667781745	2925	2925	2925	2925	0
546	20240613	120100	667781745	2925	2925	2925	2925	0
547	20240613	120000	667781745	2925	2925	2925	2925	266
548	20240613	115900	667003695	2925	2925	2925	2925	5
549	20240613	115800	666989070	2930	2930	2930	2925	27
550	20240613	115700	666909965	2930	2930	2930	2930	100
551	20240613	115600	666616965	2930	2930	2935	2930	523
552	20240613	115500	665083145	2930	2930	2935	2930	1008
553	20240613	115400	662129685	2930	2935	2935	2930	342
554	20240613	115300	661126970	2935	2935	2935	2935	21
555	20240613	115200	661065335	2940	2935	2940	2935	1044
556	20240613	115100	657995980	2940	2930	2940	2930	5162
557	20240613	115000	642845225	2935	2935	2935	2930	56
558	20240613	114900	642681040	2930	2930	2930	2930	0
559	20240613	114800	642681040	2930	2930	2930	2930	67
560	20240613	114700	642484730	2935	2930	2935	2930	6916
561	20240613	114600	622220845	2925	2930	2930	2925	303
562	20240613	114500	621333555	2930	2920	2930	2920	243
563	20240613	114400	620623275	2925	2925	2925	2925	4211
564	20240613	114300	608306100	2925	2925	2925	2920	79
565	20240613	114200	608075355	2925	2920	2925	2920	86
566	20240613	114100	607824205	2920	2920	2920	2920	530
567	20240613	114000	606276605	2920	2920	2925	2915	688
568	20240613	113900	604268515	2915	2920	2920	2915	10
569	20240613	113800	604239340	2915	2920	2920	2915	82
570	20240613	113700	604000305	2920	2920	2920	2920	1003
571	20240613	113600	601071545	2920	2920	2920	2920	3001
572	20240613	113500	592308625	2920	2920	2920	2920	0
573	20240613	113400	592308625	2920	2920	2920	2920	3000
574	20240613	113300	583548625	2920	2920	2920	2920	1550
575	20240613	113200	579022625	2920	2920	2920	2920	134
576	20240613	113100	578631345	2920	2915	2920	2915	3673
577	20240613	113000	567906255	2920	2915	2920	2915	960
578	20240613	112900	565107355	2920	2920	2920	2920	10
579	20240613	112800	565078155	2920	2915	2920	2915	1214
580	20240613	112700	561539340	2915	2915	2915	2910	302
581	20240613	112600	560659015	2915	2900	2915	2900	585
582	20240613	112500	558957480	2910	2910	2910	2910	37
583	20240613	112400	558849810	2910	2905	2910	2905	34
584	20240613	112300	558750875	2905	2905	2905	2905	0
585	20240613	112200	558750875	2905	2905	2905	2905	15
586	20240613	112100	558707300	2900	2900	2900	2900	300
587	20240613	112000	557837300	2900	2900	2900	2900	0
588	20240613	111900	557837300	2900	2900	2900	2900	0
589	20240613	111800	557837300	2900	2900	2900	2900	6750
590	20240613	111700	538262300	2900	2900	2900	2900	370
591	20240613	111600	537189300	2900	2900	2900	2900	70
592	20240613	111500	536986300	2900	2900	2900	2900	0
593	20240613	111400	536986300	2900	2900	2900	2900	0
594	20240613	111300	536986300	2900	2900	2900	2900	0
595	20240613	111200	536986300	2900	2900	2900	2900	499
596	20240613	111100	535539200	2900	2910	2910	2900	1560
597	20240613	111000	531014610	2910	2910	2910	2910	0
598	20240613	110900	531014610	2910	2910	2910	2910	11
599	20240613	110800	530982600	2910	2910	2910	2910	89
600	20240613	110700	530723610	2910	2910	2910	2910	0
601	20240613	110600	530723610	2910	2910	2910	2910	0
602	20240613	110500	530723610	2910	2910	2910	2910	22
603	20240613	110400	530659590	2910	2910	2910	2910	0
604	20240613	110300	530659590	2910	2905	2910	2905	221
605	20240613	110200	530016710	2905	2900	2905	2900	9
606	20240613	110100	529990590	2900	2900	2900	2900	88
607	20240613	110000	529735390	2905	2905	2905	2905	0
608	20240613	105900	529735390	2905	2910	2910	2905	1044
609	20240613	105800	526701570	2910	2910	2910	2910	0
610	20240613	105700	526701570	2910	2910	2910	2910	0
611	20240613	105600	526701570	2910	2910	2910	2910	100
612	20240613	105500	526410570	2910	2910	2910	2910	5
613	20240613	105400	526396020	2905	2905	2905	2905	80
614	20240613	105300	526163620	2910	2910	2910	2910	621
615	20240613	105200	524356510	2915	2910	2915	2910	256
616	20240613	105100	523610280	2920	2920	2920	2920	1
617	20240613	105000	523607360	2925	2925	2925	2925	0
618	20240613	104900	523607360	2925	2925	2925	2925	0
619	20240613	104800	523607360	2925	2925	2925	2925	1
620	20240613	104700	523604435	2925	2920	2925	2920	638
621	20240613	104600	521740785	2920	2915	2920	2915	2562
622	20240613	104500	514263610	2910	2910	2910	2910	0
623	20240613	104400	514263610	2910	2910	2910	2910	24
624	20240613	104300	514193770	2905	2905	2905	2905	0
625	20240613	104200	514193770	2905	2905	2905	2905	1173
626	20240613	104100	510786205	2910	2905	2920	2895	14386
627	20240613	104000	469003205	2900	2915	2915	2900	5369
628	20240613	103900	453422045	2915	2915	2915	2915	0
629	20240613	103800	453422045	2915	2915	2915	2915	0
630	20240613	103700	453422045	2915	2905	2915	2905	12402
631	20240613	103600	417394215	2920	2920	2920	2920	0
632	20240613	103500	417394215	2920	2920	2920	2920	0
633	20240613	103400	417394215	2920	2920	2920	2920	0
634	20240613	103300	417394215	2920	2920	2920	2920	0
635	20240613	103200	417394215	2920	2920	2920	2920	239
636	20240613	103100	416696335	2925	2925	2925	2925	898
637	20240613	103000	414069685	2925	2920	2925	2920	1839
638	20240613	102900	408699450	2920	2915	2920	2915	12325
639	20240613	102800	372711285	2915	2915	2915	2900	650
640	20240613	102700	370816775	2915	2915	2915	2915	137
641	20240613	102600	370417420	2900	2905	2905	2900	1700
642	20240613	102500	365486575	2905	2910	2910	2905	1000
643	20240613	102400	362577830	2920	2920	2920	2920	0
644	20240613	102300	362577830	2920	2920	2920	2910	67
645	20240613	102200	362382830	2920	2920	2920	2920	0
646	20240613	102100	362382830	2920	2910	2920	2910	615
647	20240613	102000	360593160	2920	2920	2920	2920	0
648	20240613	101900	360593160	2920	2920	2920	2920	510
649	20240613	101800	359103960	2920	2920	2920	2920	20
650	20240613	101700	359045560	2920	2920	2920	2920	0
651	20240613	101600	359045560	2920	2920	2920	2920	104
652	20240613	101500	358741880	2920	2920	2920	2920	101
653	20240613	101400	358446960	2920	2920	2920	2910	138
654	20240613	101300	358044370	2920	2920	2920	2920	51
655	20240613	101200	357895450	2920	2920	2920	2920	21
656	20240613	101100	357834130	2920	2925	2925	2920	81
657	20240613	101000	357597605	2920	2920	2930	2920	483
658	20240613	100900	356187235	2935	2920	2935	2920	1368
659	20240613	100800	352187845	2920	2935	2935	2920	656
660	20240613	100700	350263475	2935	2930	2940	2930	1672
661	20240613	100600	345356735	2930	2930	2930	2920	2251
662	20240613	100500	338761975	2930	2930	2930	2930	369
663	20240613	100400	337680805	2930	2925	2930	2910	6012
664	20240613	100300	320097745	2925	2920	2925	2915	1319
665	20240613	100200	316247260	2920	2920	2925	2920	1379
666	20240613	100100	312220470	2920	2905	2920	2905	8999
667	20240613	100000	286023605	2900	2895	2900	2895	283
668	20240613	095900	285203210	2900	2895	2900	2895	313
669	20240613	095800	284295700	2895	2895	2900	2895	12
670	20240613	095700	284260950	2890	2900	2900	2890	877
671	20240613	095600	281721735	2895	2895	2900	2895	161
672	20240613	095500	281255345	2900	2890	2900	2890	58
673	20240613	095400	281087375	2885	2890	2890	2885	98
674	20240613	095300	280804360	2890	2895	2895	2890	2
675	20240613	095200	280798575	2905	2890	2905	2890	200
676	20240613	095100	280219425	2885	2885	2885	2885	51
677	20240613	095000	280072290	2910	2910	2910	2910	0
678	20240613	094900	280072290	2910	2910	2910	2910	0
679	20240613	094800	280072290	2910	2910	2910	2910	0
680	20240613	094700	280072290	2910	2895	2910	2890	3801
681	20240613	094600	269042100	2890	2890	2890	2890	239
682	20240613	094500	268351390	2890	2895	2895	2890	1089
683	20240613	094400	265204175	2890	2895	2895	2890	43
684	20240613	094300	265079895	2895	2895	2895	2890	43
685	20240613	094200	264955615	2890	2890	2890	2890	41
686	20240613	094100	264837125	2895	2895	2895	2895	62
687	20240613	094000	264657635	2895	2900	2900	2895	44
688	20240613	093900	264530240	2905	2905	2905	2905	501
689	20240613	093800	263074835	2890	2905	2905	2890	4341
690	20240613	093700	250509265	2905	2900	2905	2900	141
691	20240613	093600	250099865	2900	2900	2900	2900	41
692	20240613	093500	249980965	2900	2900	2900	2900	107
693	20240613	093400	249670665	2900	2900	2905	2900	801
694	20240613	093300	247347760	2895	2905	2910	2895	1791
695	20240613	093200	242151135	2905	2905	2905	2905	91
696	20240613	093100	241886780	2905	2910	2910	2905	350
697	20240613	093000	240868485	2910	2915	2915	2910	417
698	20240613	092900	239654960	2910	2905	2910	2905	617
699	20240613	092800	237859870	2905	2905	2905	2905	41
700	20240613	092700	237740765	2910	2915	2915	2910	465
701	20240613	092600	236387610	2910	2905	2915	2905	123
702	20240613	092500	236030080	2905	2905	2905	2900	21
703	20240613	092400	235969100	2905	2905	2905	2900	458
704	20240613	092300	234638625	2905	2915	2920	2905	4023
705	20240613	092200	222897320	2905	2910	2920	2905	236
706	20240613	092100	222210775	2910	2900	2910	2900	518
707	20240613	092000	220706875	2900	2900	2900	2900	8
708	20240613	091900	220683675	2905	2905	2910	2900	372
709	20240613	091800	219602810	2905	2910	2910	2905	431
710	20240613	091700	218349095	2900	2905	2905	2900	4072
711	20240613	091600	206529915	2910	2920	2920	2910	1437
712	20240613	091500	202344430	2920	2930	2930	2920	14315
713	20240613	091400	160459395	2930	2925	2930	2925	2420
714	20240613	091300	153379545	2925	2910	2930	2910	2815
715	20240613	091200	145154815	2910	2930	2935	2910	2416
716	20240613	091100	138108905	2930	2935	2935	2925	6530
717	20240613	091000	118962130	2930	2915	2940	2905	8851
718	20240613	090900	93073960	2905	2905	2915	2905	2240
719	20240613	090800	86560230	2905	2905	2905	2895	422
720	20240613	090700	85335835	2905	2895	2905	2895	4522
721	20240613	090600	72231180	2900	2885	2900	2885	1288
722	20240613	090500	68502915	2895	2875	2895	2875	3799
723	20240613	090400	57544505	2880	2885	2885	2880	119
724	20240613	090300	57201195	2885	2885	2885	2875	1167
725	20240613	090200	53845220	2885	2865	2885	2860	161
726	20240613	090100	53383955	2860	2870	2900	2860	9686
727	20240613	090000	25603095	2885	2870	2885	2865	7401