KissMeData/208140/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	203500	521161610	2960	2960	2960	2960	10904
3	20240621	203400	521161610	2960	2960	2960	2960	0
4	20240621	203300	521161610	2960	2960	2960	2960	0
5	20240621	203200	521161610	2960	2960	2960	2960	0
6	20240621	203100	521161610	2960	2960	2960	2960	0
7	20240621	203000	521161610	2960	2960	2960	2960	0
8	20240621	202900	521161610	2960	2960	2960	2960	0
9	20240621	202800	521161610	2960	2960	2960	2960	0
10	20240621	202700	521161610	2960	2960	2960	2960	0
11	20240621	202600	521161610	2960	2960	2960	2960	0
12	20240621	202500	521161610	2960	2960	2960	2960	0
13	20240621	202400	521161610	2960	2960	2960	2960	0
14	20240621	202300	521161610	2960	2960	2960	2960	0
15	20240621	202200	521161610	2960	2960	2960	2960	0
16	20240621	202100	521161610	2960	2960	2960	2960	0
17	20240621	202000	521161610	2960	2960	2960	2960	0
18	20240621	201900	521161610	2960	2960	2960	2960	0
19	20240621	201800	521161610	2960	2960	2960	2960	0
20	20240621	201700	521161610	2960	2960	2960	2960	0
21	20240621	201600	521161610	2960	2960	2960	2960	0
22	20240621	201500	521161610	2960	2960	2960	2960	0
23	20240621	201400	521161610	2960	2960	2960	2960	0
24	20240621	201300	521161610	2960	2960	2960	2960	0
25	20240621	201200	521161610	2960	2960	2960	2960	0
26	20240621	201100	521161610	2960	2960	2960	2960	0
27	20240621	201000	521161610	2960	2960	2960	2960	0
28	20240621	200900	521161610	2960	2960	2960	2960	0
29	20240621	200800	521161610	2960	2960	2960	2960	0
30	20240621	200700	521161610	2960	2960	2960	2960	0
31	20240621	200600	521161610	2960	2960	2960	2960	0
32	20240621	200500	521161610	2960	2960	2960	2960	10904
33	20240621	200400	521161610	2960	2960	2960	2960	0
34	20240621	200300	521161610	2960	2960	2960	2960	0
35	20240621	200200	521161610	2960	2960	2960	2960	0
36	20240621	200100	521161610	2960	2960	2960	2960	0
37	20240621	200000	521161610	2960	2960	2960	2960	0
38	20240621	195900	521161610	2960	2960	2960	2960	0
39	20240621	195800	521161610	2960	2960	2960	2960	0
40	20240621	195700	521161610	2960	2960	2960	2960	0
41	20240621	195600	521161610	2960	2960	2960	2960	0
42	20240621	195500	521161610	2960	2960	2960	2960	0
43	20240621	195400	521161610	2960	2960	2960	2960	0
44	20240621	195300	521161610	2960	2960	2960	2960	0
45	20240621	195200	521161610	2960	2960	2960	2960	0
46	20240621	195100	521161610	2960	2960	2960	2960	0
47	20240621	195000	521161610	2960	2960	2960	2960	0
48	20240621	194900	521161610	2960	2960	2960	2960	0
49	20240621	194800	521161610	2960	2960	2960	2960	0
50	20240621	194700	521161610	2960	2960	2960	2960	0
51	20240621	194600	521161610	2960	2960	2960	2960	0
52	20240621	194500	521161610	2960	2960	2960	2960	0
53	20240621	194400	521161610	2960	2960	2960	2960	0
54	20240621	194300	521161610	2960	2960	2960	2960	0
55	20240621	194200	521161610	2960	2960	2960	2960	0
56	20240621	194100	521161610	2960	2960	2960	2960	0
57	20240621	194000	521161610	2960	2960	2960	2960	0
58	20240621	193900	521161610	2960	2960	2960	2960	0
59	20240621	193800	521161610	2960	2960	2960	2960	0
60	20240621	193700	521161610	2960	2960	2960	2960	0
61	20240621	193600	521161610	2960	2960	2960	2960	0
62	20240621	193500	521161610	2960	2960	2960	2960	10904
63	20240621	193400	521161610	2960	2960	2960	2960	0
64	20240621	193300	521161610	2960	2960	2960	2960	0
65	20240621	193200	521161610	2960	2960	2960	2960	0
66	20240621	193100	521161610	2960	2960	2960	2960	0
67	20240621	193000	521161610	2960	2960	2960	2960	0
68	20240621	192900	521161610	2960	2960	2960	2960	0
69	20240621	192800	521161610	2960	2960	2960	2960	0
70	20240621	192700	521161610	2960	2960	2960	2960	0
71	20240621	192600	521161610	2960	2960	2960	2960	0
72	20240621	192500	521161610	2960	2960	2960	2960	0
73	20240621	192400	521161610	2960	2960	2960	2960	0
74	20240621	192300	521161610	2960	2960	2960	2960	0
75	20240621	192200	521161610	2960	2960	2960	2960	0
76	20240621	192100	521161610	2960	2960	2960	2960	0
77	20240621	192000	521161610	2960	2960	2960	2960	0
78	20240621	191900	521161610	2960	2960	2960	2960	0
79	20240621	191800	521161610	2960	2960	2960	2960	0
80	20240621	191700	521161610	2960	2960	2960	2960	0
81	20240621	191600	521161610	2960	2960	2960	2960	0
82	20240621	191500	521161610	2960	2960	2960	2960	0
83	20240621	191400	521161610	2960	2960	2960	2960	0
84	20240621	191300	521161610	2960	2960	2960	2960	0
85	20240621	191200	521161610	2960	2960	2960	2960	0
86	20240621	191100	521161610	2960	2960	2960	2960	0
87	20240621	191000	521161610	2960	2960	2960	2960	0
88	20240621	190900	521161610	2960	2960	2960	2960	0
89	20240621	190800	521161610	2960	2960	2960	2960	0
90	20240621	190700	521161610	2960	2960	2960	2960	0
91	20240621	190600	521161610	2960	2960	2960	2960	0
92	20240621	190500	521161610	2960	2960	2960	2960	10904
93	20240621	190400	521161610	2960	2960	2960	2960	0
94	20240621	190300	521161610	2960	2960	2960	2960	0
95	20240621	190200	521161610	2960	2960	2960	2960	0
96	20240621	190100	521161610	2960	2960	2960	2960	0
97	20240621	190000	521161610	2960	2960	2960	2960	0
98	20240621	185900	521161610	2960	2960	2960	2960	0
99	20240621	185800	521161610	2960	2960	2960	2960	0
100	20240621	185700	521161610	2960	2960	2960	2960	0
101	20240621	185600	521161610	2960	2960	2960	2960	0
102	20240621	185500	521161610	2960	2960	2960	2960	0
103	20240621	185400	521161610	2960	2960	2960	2960	0
104	20240621	185300	521161610	2960	2960	2960	2960	0
105	20240621	185200	521161610	2960	2960	2960	2960	0
106	20240621	185100	521161610	2960	2960	2960	2960	0
107	20240621	185000	521161610	2960	2960	2960	2960	0
108	20240621	184900	521161610	2960	2960	2960	2960	0
109	20240621	184800	521161610	2960	2960	2960	2960	0
110	20240621	184700	521161610	2960	2960	2960	2960	0
111	20240621	184600	521161610	2960	2960	2960	2960	0
112	20240621	184500	521161610	2960	2960	2960	2960	0
113	20240621	184400	521161610	2960	2960	2960	2960	0
114	20240621	184300	521161610	2960	2960	2960	2960	0
115	20240621	184200	521161610	2960	2960	2960	2960	0
116	20240621	184100	521161610	2960	2960	2960	2960	0
117	20240621	184000	521161610	2960	2960	2960	2960	0
118	20240621	183900	521161610	2960	2960	2960	2960	0
119	20240621	183800	521161610	2960	2960	2960	2960	0
120	20240621	183700	521161610	2960	2960	2960	2960	0
121	20240621	183600	521161610	2960	2960	2960	2960	0
122	20240621	183500	521161610	2960	2960	2960	2960	10904
123	20240621	183400	521161610	2960	2960	2960	2960	0
124	20240621	183300	521161610	2960	2960	2960	2960	0
125	20240621	183200	521161610	2960	2960	2960	2960	0
126	20240621	183100	521161610	2960	2960	2960	2960	0
127	20240621	183000	521161610	2960	2960	2960	2960	0
128	20240621	182900	521161610	2960	2960	2960	2960	0
129	20240621	182800	521161610	2960	2960	2960	2960	0
130	20240621	182700	521161610	2960	2960	2960	2960	0
131	20240621	182600	521161610	2960	2960	2960	2960	0
132	20240621	182500	521161610	2960	2960	2960	2960	0
133	20240621	182400	521161610	2960	2960	2960	2960	0
134	20240621	182300	521161610	2960	2960	2960	2960	0
135	20240621	182200	521161610	2960	2960	2960	2960	0
136	20240621	182100	521161610	2960	2960	2960	2960	0
137	20240621	182000	521161610	2960	2960	2960	2960	0
138	20240621	181900	521161610	2960	2960	2960	2960	0
139	20240621	181800	521161610	2960	2960	2960	2960	0
140	20240621	181700	521161610	2960	2960	2960	2960	0
141	20240621	181600	521161610	2960	2960	2960	2960	0
142	20240621	181500	521161610	2960	2960	2960	2960	0
143	20240621	181400	521161610	2960	2960	2960	2960	0
144	20240621	181300	521161610	2960	2960	2960	2960	0
145	20240621	181200	521161610	2960	2960	2960	2960	0
146	20240621	181100	521161610	2960	2960	2960	2960	0
147	20240621	181000	521161610	2960	2960	2960	2960	0
148	20240621	180900	521161610	2960	2960	2960	2960	0
149	20240621	180800	521161610	2960	2960	2960	2960	0
150	20240621	180700	521161610	2960	2960	2960	2960	0
151	20240621	180600	521161610	2960	2960	2960	2960	0
152	20240621	180500	521161610	2960	2960	2960	2960	10904
153	20240621	180400	521161610	2960	2960	2960	2960	0
154	20240621	180300	521161610	2960	2960	2960	2960	0
155	20240621	180200	521161610	2960	2960	2960	2960	0
156	20240621	180100	521161610	2960	2960	2960	2960	0
157	20240621	180000	521161610	2960	2960	2960	2960	0
158	20240621	175900	521161610	2960	2960	2960	2960	0
159	20240621	175800	521161610	2960	2960	2960	2960	0
160	20240621	175700	521161610	2960	2960	2960	2960	0
161	20240621	175600	521161610	2960	2960	2960	2960	0
162	20240621	175500	521161610	2960	2960	2960	2960	0
163	20240621	175400	521161610	2960	2960	2960	2960	0
164	20240621	175300	521161610	2960	2960	2960	2960	0
165	20240621	175200	521161610	2960	2960	2960	2960	0
166	20240621	175100	521161610	2960	2960	2960	2960	0
167	20240621	175000	521161610	2960	2960	2960	2960	0
168	20240621	174900	521161610	2960	2960	2960	2960	0
169	20240621	174800	521161610	2960	2960	2960	2960	0
170	20240621	174700	521161610	2960	2960	2960	2960	0
171	20240621	174600	521161610	2960	2960	2960	2960	0
172	20240621	174500	521161610	2960	2960	2960	2960	0
173	20240621	174400	521161610	2960	2960	2960	2960	0
174	20240621	174300	521161610	2960	2960	2960	2960	0
175	20240621	174200	521161610	2960	2960	2960	2960	0
176	20240621	174100	521161610	2960	2960	2960	2960	0
177	20240621	174000	521161610	2960	2960	2960	2960	0
178	20240621	173900	521161610	2960	2960	2960	2960	0
179	20240621	173800	521161610	2960	2960	2960	2960	0
180	20240621	173700	521161610	2960	2960	2960	2960	0
181	20240621	173600	521161610	2960	2960	2960	2960	0
182	20240621	173500	521161610	2960	2960	2960	2960	10904
183	20240621	173400	521161610	2960	2960	2960	2960	0
184	20240621	173300	521161610	2960	2960	2960	2960	0
185	20240621	173200	521161610	2960	2960	2960	2960	0
186	20240621	173100	521161610	2960	2960	2960	2960	0
187	20240621	173000	521161610	2960	2960	2960	2960	0
188	20240621	172900	521161610	2960	2960	2960	2960	0
189	20240621	172800	521161610	2960	2960	2960	2960	0
190	20240621	172700	521161610	2960	2960	2960	2960	0
191	20240621	172600	521161610	2960	2960	2960	2960	0
192	20240621	172500	521161610	2960	2960	2960	2960	0
193	20240621	172400	521161610	2960	2960	2960	2960	0
194	20240621	172300	521161610	2960	2960	2960	2960	0
195	20240621	172200	521161610	2960	2960	2960	2960	0
196	20240621	172100	521161610	2960	2960	2960	2960	0
197	20240621	172000	521161610	2960	2960	2960	2960	0
198	20240621	171900	521161610	2960	2960	2960	2960	0
199	20240621	171800	521161610	2960	2960	2960	2960	0
200	20240621	171700	521161610	2960	2960	2960	2960	0
201	20240621	171600	521161610	2960	2960	2960	2960	0
202	20240621	171500	521161610	2960	2960	2960	2960	0
203	20240621	171400	521161610	2960	2960	2960	2960	0
204	20240621	171300	521161610	2960	2960	2960	2960	0
205	20240621	171200	521161610	2960	2960	2960	2960	0
206	20240621	171100	521161610	2960	2960	2960	2960	0
207	20240621	171000	521161610	2960	2960	2960	2960	0
208	20240621	170900	521161610	2960	2960	2960	2960	0
209	20240621	170800	521161610	2960	2960	2960	2960	0
210	20240621	170700	521161610	2960	2960	2960	2960	0
211	20240621	170600	521161610	2960	2960	2960	2960	0
212	20240621	170500	521161610	2960	2960	2960	2960	10904
213	20240621	170400	521161610	2960	2960	2960	2960	0
214	20240621	170300	521161610	2960	2960	2960	2960	0
215	20240621	170200	521161610	2960	2960	2960	2960	0
216	20240621	170100	521161610	2960	2960	2960	2960	0
217	20240621	170000	521161610	2960	2960	2960	2960	0
218	20240621	165900	521161610	2960	2960	2960	2960	0
219	20240621	165800	521161610	2960	2960	2960	2960	0
220	20240621	165700	521161610	2960	2960	2960	2960	0
221	20240621	165600	521161610	2960	2960	2960	2960	0
222	20240621	165500	521161610	2960	2960	2960	2960	0
223	20240621	165400	521161610	2960	2960	2960	2960	0
224	20240621	165300	521161610	2960	2960	2960	2960	0
225	20240621	165200	521161610	2960	2960	2960	2960	0
226	20240621	165100	521161610	2960	2960	2960	2960	0
227	20240621	165000	521161610	2960	2960	2960	2960	0
228	20240621	164900	521161610	2960	2960	2960	2960	0
229	20240621	164800	521161610	2960	2960	2960	2960	0
230	20240621	164700	521161610	2960	2960	2960	2960	0
231	20240621	164600	521161610	2960	2960	2960	2960	0
232	20240621	164500	521161610	2960	2960	2960	2960	0
233	20240621	164400	521161610	2960	2960	2960	2960	0
234	20240621	164300	521161610	2960	2960	2960	2960	0
235	20240621	164200	521161610	2960	2960	2960	2960	0
236	20240621	164100	521161610	2960	2960	2960	2960	0
237	20240621	164000	521161610	2960	2960	2960	2960	0
238	20240621	163900	521161610	2960	2960	2960	2960	0
239	20240621	163800	521161610	2960	2960	2960	2960	0
240	20240621	163700	521161610	2960	2960	2960	2960	0
241	20240621	163600	521161610	2960	2960	2960	2960	0
242	20240621	163500	521161610	2960	2960	2960	2960	10904
243	20240621	163400	521161610	2960	2960	2960	2960	0
244	20240621	163300	521161610	2960	2960	2960	2960	0
245	20240621	163200	521161610	2960	2960	2960	2960	0
246	20240621	163100	521161610	2960	2960	2960	2960	0
247	20240621	163000	521161610	2960	2960	2960	2960	0
248	20240621	162900	521161610	2960	2960	2960	2960	0
249	20240621	162800	521161610	2960	2960	2960	2960	0
250	20240621	162700	521161610	2960	2960	2960	2960	0
251	20240621	162600	521161610	2960	2960	2960	2960	0
252	20240621	162500	521161610	2960	2960	2960	2960	0
253	20240621	162400	521161610	2960	2960	2960	2960	0
254	20240621	162300	521161610	2960	2960	2960	2960	0
255	20240621	162200	521161610	2960	2960	2960	2960	0
256	20240621	162100	521161610	2960	2960	2960	2960	0
257	20240621	162000	521161610	2960	2960	2960	2960	0
258	20240621	161900	521161610	2960	2960	2960	2960	0
259	20240621	161800	521161610	2960	2960	2960	2960	0
260	20240621	161700	521161610	2960	2960	2960	2960	0
261	20240621	161600	521161610	2960	2960	2960	2960	0
262	20240621	161500	521161610	2960	2960	2960	2960	0
263	20240621	161400	521161610	2960	2960	2960	2960	0
264	20240621	161300	521161610	2960	2960	2960	2960	0
265	20240621	161200	521161610	2960	2960	2960	2960	0
266	20240621	161100	521161610	2960	2960	2960	2960	0
267	20240621	161000	521161610	2960	2960	2960	2960	0
268	20240621	160900	521161610	2960	2960	2960	2960	0
269	20240621	160800	521161610	2960	2960	2960	2960	0
270	20240621	160700	521161610	2960	2960	2960	2960	0
271	20240621	160600	521161610	2960	2960	2960	2960	0
272	20240621	160500	521161610	2960	2960	2960	2960	10904
273	20240621	160400	521161610	2960	2960	2960	2960	0
274	20240621	160300	521161610	2960	2960	2960	2960	0
275	20240621	160200	521161610	2960	2960	2960	2960	0
276	20240621	160100	521161610	2960	2960	2960	2960	0
277	20240621	160000	521161610	2960	2960	2960	2960	0
278	20240621	155900	521161610	2960	2960	2960	2960	0
279	20240621	155800	521161610	2960	2960	2960	2960	0
280	20240621	155700	521161610	2960	2960	2960	2960	0
281	20240621	155600	521161610	2960	2960	2960	2960	0
282	20240621	155500	521161610	2960	2960	2960	2960	0
283	20240621	155400	521161610	2960	2960	2960	2960	0
284	20240621	155300	521161610	2960	2960	2960	2960	0
285	20240621	155200	521161610	2960	2960	2960	2960	0
286	20240621	155100	521161610	2960	2960	2960	2960	0
287	20240621	155000	521161610	2960	2960	2960	2960	0
288	20240621	154900	521161610	2960	2960	2960	2960	0
289	20240621	154800	521161610	2960	2960	2960	2960	0
290	20240621	154700	521161610	2960	2960	2960	2960	0
291	20240621	154600	521161610	2960	2960	2960	2960	0
292	20240621	154500	521161610	2960	2960	2960	2960	0
293	20240621	154400	521161610	2960	2960	2960	2960	0
294	20240621	154300	521161610	2960	2960	2960	2960	0
295	20240621	154200	521161610	2960	2960	2960	2960	0
296	20240621	154100	521161610	2960	2960	2960	2960	0
297	20240621	154000	521161610	2960	2960	2960	2960	0
298	20240621	153900	521161610	2960	2960	2960	2960	0
299	20240621	153800	521161610	2960	2960	2960	2960	0
300	20240621	153700	521161610	2960	2960	2960	2960	0
301	20240621	153600	521161610	2960	2960	2960	2960	0
302	20240621	153500	521161610	2960	2960	2960	2960	10904
303	20240621	153400	521161610	2960	2960	2960	2960	0
304	20240621	153300	521161610	2960	2960	2960	2960	0
305	20240621	153200	521161610	2960	2960	2960	2960	0
306	20240621	153100	521161610	2960	2960	2960	2960	0
307	20240621	153000	521161610	2960	2960	2960	2960	10904
308	20240621	152900	488885770	2965	2965	2965	2965	0
309	20240621	152800	488885770	2965	2965	2965	2965	0
310	20240621	152700	488885770	2965	2965	2965	2965	0
311	20240621	152600	488885770	2965	2965	2965	2965	0
312	20240621	152500	488885770	2965	2965	2965	2965	0
313	20240621	152400	488885770	2965	2965	2965	2965	0
314	20240621	152300	488885770	2965	2965	2965	2965	0
315	20240621	152200	488885770	2965	2965	2965	2965	0
316	20240621	152100	488885770	2965	2965	2965	2965	0
317	20240621	152000	488885770	2965	2965	2965	2965	0
318	20240621	151900	488885770	2965	2960	2965	2960	888
319	20240621	151800	486257240	2960	2965	2965	2960	1085
320	20240621	151700	483041375	2960	2970	2970	2960	1113
321	20240621	151600	479737695	2970	2970	2970	2970	0
322	20240621	151500	479737695	2970	2970	2970	2970	371
323	20240621	151400	478635825	2970	2970	2970	2970	0
324	20240621	151300	478635825	2970	2965	2970	2965	1538
325	20240621	151200	474073780	2970	2965	2970	2965	1291
326	20240621	151100	470241610	2970	2970	2970	2970	0
327	20240621	151000	470241610	2970	2965	2970	2965	1081
328	20240621	150900	467031990	2970	2965	2970	2965	873
329	20240621	150800	464439190	2970	2970	2970	2970	100
330	20240621	150700	464142190	2970	2970	2970	2970	383
331	20240621	150600	463004680	2970	2970	2970	2970	371
332	20240621	150500	461902810	2965	2975	2975	2965	2870
333	20240621	150400	453381725	2980	2980	2980	2980	372
334	20240621	150300	452273165	2975	2980	2980	2975	377
335	20240621	150200	451149735	2980	2980	2980	2980	0
336	20240621	150100	451149735	2980	2980	2980	2975	474
337	20240621	150000	449737720	2975	2975	2975	2975	374
338	20240621	145900	448625070	2980	2975	2980	2970	3754
339	20240621	145800	437466125	2980	2980	2980	2980	383
340	20240621	145700	436324785	2985	2985	2985	2985	372
341	20240621	145600	435214365	2980	2980	2980	2980	871
342	20240621	145500	432618785	2985	2985	2985	2985	0
343	20240621	145400	432618785	2985	2985	2985	2980	373
344	20240621	145300	431507235	2980	2980	2985	2980	3
345	20240621	145200	431498290	2985	2980	2985	2975	723
346	20240621	145100	429343480	2985	2985	2985	2985	417
347	20240621	145000	428098735	2985	2985	2985	2985	0
348	20240621	144900	428098735	2985	2980	2985	2975	677
349	20240621	144800	426080920	2985	2985	2990	2985	380
350	20240621	144700	424944760	2985	2985	2990	2985	12
351	20240621	144600	424908935	2990	2990	2990	2985	381
352	20240621	144500	423769770	2970	2985	2990	2970	487
353	20240621	144400	422317670	2985	2980	2985	2980	103
354	20240621	144300	422010725	2980	2980	2980	2980	371
355	20240621	144200	420905145	2980	2980	2980	2980	371
356	20240621	144100	419799565	2980	2980	2980	2980	50
357	20240621	144000	419650565	2980	2980	2980	2980	372
358	20240621	143900	418542005	2980	2980	2980	2980	742
359	20240621	143800	416330845	2980	2980	2980	2980	0
360	20240621	143700	416330845	2980	2980	2980	2980	371
361	20240621	143600	415225265	2980	2980	2980	2980	1
362	20240621	143500	415222285	2970	2975	2975	2970	1000
363	20240621	143400	412252135	2970	2975	2975	2970	472
364	20240621	143300	410848435	2980	2980	2980	2980	0
365	20240621	143200	410848435	2980	2980	2980	2980	0
366	20240621	143100	410848435	2980	2980	2980	2980	742
367	20240621	143000	408637275	2980	2980	2980	2980	1
368	20240621	142900	408634295	2965	2970	2970	2965	1404
369	20240621	142800	404469575	2965	2975	2975	2965	3479
370	20240621	142700	394137195	2975	2980	2980	2975	1173
371	20240621	142600	390643510	2980	2980	2980	2980	0
372	20240621	142500	390643510	2980	2975	2980	2970	1001
373	20240621	142400	387670480	2980	2980	2980	2980	1
374	20240621	142300	387667500	2965	2975	2975	2965	999
375	20240621	142200	384700930	2980	2980	2980	2980	372
376	20240621	142100	383592370	2980	2980	2985	2980	379
377	20240621	142000	382461090	2980	2980	2985	2980	9
378	20240621	141900	382434265	2980	2985	2985	2980	373
379	20240621	141800	381320870	2985	2980	2985	2980	383
380	20240621	141700	380179480	2980	2980	2980	2970	768
381	20240621	141600	377898455	2980	2980	2980	2980	373
382	20240621	141500	376786915	2980	2980	2980	2980	1373
383	20240621	141400	372695375	2985	2985	2985	2980	6
384	20240621	141300	372677480	2980	2980	2985	2980	374
385	20240621	141200	371562955	2985	2980	2985	2980	378
386	20240621	141100	370436500	2980	2975	2980	2970	49
387	20240621	141000	370290940	2975	2975	2975	2975	376
388	20240621	140900	369172340	2975	2980	2980	2975	465
389	20240621	140800	367786960	2975	2975	2975	2975	8
390	20240621	140700	367763160	2975	2975	2975	2975	377
391	20240621	140600	366641585	2975	2975	2980	2975	374
392	20240621	140500	365528930	2975	2975	2975	2975	5
393	20240621	140400	365514055	2980	2975	2980	2975	751
394	20240621	140300	363277965	2975	2975	2975	2975	371
395	20240621	140200	362174240	2975	2975	2975	2975	3
396	20240621	140100	362165315	2980	2980	2980	2980	0
397	20240621	140000	362165315	2980	2980	2980	2980	372
398	20240621	135900	361056755	2975	2975	2980	2960	349
399	20240621	135800	360022795	2975	2975	2975	2975	373
400	20240621	135700	358913120	2970	2975	2975	2970	377
401	20240621	135600	357793425	2970	2980	2980	2970	335
402	20240621	135500	356798460	2975	2975	2980	2975	376
403	20240621	135400	355678005	2975	2975	2980	2970	64
404	20240621	135300	355487850	2980	2965	2980	2965	907
405	20240621	135200	352798580	2965	2980	2980	2965	2402
406	20240621	135100	345669620	2980	2980	2985	2980	372
407	20240621	135000	344561055	2980	2975	2980	2975	3
408	20240621	134900	344552125	2980	2980	2980	2975	373
409	20240621	134800	343440590	2980	2980	2980	2975	373
410	20240621	134700	342329055	2980	2980	2980	2980	1
411	20240621	134600	342326075	2975	2975	2980	2975	377
412	20240621	134500	341204495	2975	2975	2980	2975	372
413	20240621	134400	340097790	2975	2980	2980	2975	307
414	20240621	134300	339184410	2975	2975	2975	2975	75
415	20240621	134200	338961285	2980	2980	2980	2975	689
416	20240621	134100	336909650	2980	2975	2980	2975	1197
417	20240621	134000	333348565	2975	2975	2975	2975	372
418	20240621	133900	332241865	2975	2975	2975	2975	378
419	20240621	133800	331117315	2975	2975	2975	2975	0
420	20240621	133700	331117315	2975	2975	2975	2975	371
421	20240621	133600	330013590	2975	2975	2975	2970	230
422	20240621	133500	329330265	2975	2970	2975	2970	373
423	20240621	133400	328222450	2980	2980	2980	2980	0
424	20240621	133300	328222450	2980	2970	2980	2970	373
425	20240621	133200	327114620	2970	2970	2970	2970	101
426	20240621	133100	326814650	2970	2970	2970	2970	371
427	20240621	133000	325712780	2970	2970	2970	2970	371
428	20240621	132900	324610910	2980	2975	2980	2970	331
429	20240621	132800	323627760	2970	2965	2970	2965	654
430	20240621	132700	321686780	2975	2970	2975	2965	396
431	20240621	132600	320510745	2975	2970	2975	2970	7
432	20240621	132500	320489950	2970	2975	2975	2970	748
433	20240621	132400	318266505	2970	2970	2970	2970	371
434	20240621	132300	317164635	2975	2975	2975	2975	0
435	20240621	132200	317164635	2975	2970	2975	2970	873
436	20240621	132100	314571820	2975	2970	2975	2965	645
437	20240621	132000	312656175	2975	2975	2975	2975	0
438	20240621	131900	312656175	2975	2970	2975	2970	372
439	20240621	131800	311551330	2975	2970	2975	2970	433
440	20240621	131700	310265285	2970	2970	2970	2970	21
441	20240621	131600	310202915	2965	2970	2970	2965	536
442	20240621	131500	308613075	2970	2970	2970	2970	0
443	20240621	131400	308613075	2970	2975	2975	2970	1594
444	20240621	131300	303878870	2980	2980	2980	2980	0
445	20240621	131200	303878870	2980	2980	2980	2980	0
446	20240621	131100	303878870	2980	2980	2980	2980	11
447	20240621	131000	303846090	2975	2980	2980	2975	125
448	20240621	130900	303474190	2980	2980	2980	2980	0
449	20240621	130800	303474190	2980	2980	2980	2980	0
450	20240621	130700	303474190	2980	2980	2980	2980	0
451	20240621	130600	303474190	2980	2980	2980	2980	0
452	20240621	130500	303474190	2980	2980	2980	2980	0
453	20240621	130400	303474190	2980	2975	2980	2975	15
454	20240621	130300	303429560	2975	2975	2975	2975	20
455	20240621	130200	303370060	2980	2980	2980	2980	0
456	20240621	130100	303370060	2980	2980	2980	2980	201
457	20240621	130000	302771080	2975	2975	2975	2975	20
458	20240621	125900	302711580	2985	2985	2985	2985	0
459	20240621	125800	302711580	2985	2980	2985	2975	94
460	20240621	125700	302431870	2985	2985	2985	2985	0
461	20240621	125600	302431870	2985	2985	2985	2985	300
462	20240621	125500	301536370	2985	2985	2985	2985	0
463	20240621	125400	301536370	2985	2985	2985	2985	0
464	20240621	125300	301536370	2985	2985	2985	2985	40
465	20240621	125200	301416970	2985	2985	2985	2985	3
466	20240621	125100	301408015	2985	2985	2985	2985	1
467	20240621	125000	301405030	2980	2980	2980	2980	14
468	20240621	124900	301363310	2985	2980	2985	2980	665
469	20240621	124800	299381435	2980	2975	2980	2975	29
470	20240621	124700	299295075	2975	2975	2975	2970	335
471	20240621	124600	298299700	2975	2975	2975	2975	340
472	20240621	124500	297288200	2975	2975	2975	2975	0
473	20240621	124400	297288200	2975	2970	2975	2970	8
474	20240621	124300	297264435	2975	2970	2975	2965	212
475	20240621	124200	296635295	2970	2970	2975	2970	63
476	20240621	124100	296448180	2970	2970	2970	2970	4
477	20240621	124000	296436300	2975	2975	2975	2970	473
478	20240621	123900	295031480	2970	2970	2970	2970	1
479	20240621	123800	295028510	2975	2975	2975	2975	67
480	20240621	123700	294829185	2975	2975	2975	2975	2
481	20240621	123600	294823235	2975	2975	2975	2975	15
482	20240621	123500	294778610	2980	2980	2980	2980	1
483	20240621	123400	294775630	2965	2970	2970	2965	2139
484	20240621	123300	288424855	2980	2980	2980	2980	0
485	20240621	123200	288424855	2980	2980	2980	2980	1
486	20240621	123100	288421875	2970	2970	2970	2970	0
487	20240621	123000	288421875	2970	2970	2970	2970	2175
488	20240621	122900	281962125	2980	2980	2980	2980	0
489	20240621	122800	281962125	2980	2980	2980	2980	1
490	20240621	122700	281959145	2980	2980	2980	2980	0
491	20240621	122600	281959145	2980	2975	2980	2975	8
492	20240621	122500	281935340	2980	2970	2980	2970	51
493	20240621	122400	281783860	2980	2980	2980	2980	1
494	20240621	122300	281780880	2975	2975	2975	2975	100
495	20240621	122200	281483380	2975	2975	2975	2975	348
496	20240621	122100	280448080	2980	2970	2980	2970	84
497	20240621	122000	280198590	2975	2980	2985	2975	34
498	20240621	121900	280097305	2985	2985	2985	2985	37
499	20240621	121800	279986860	2990	2990	2990	2990	1
500	20240621	121700	279983870	2975	2980	2980	2975	1454
501	20240621	121600	275658135	2990	2990	2990	2990	0
502	20240621	121500	275658135	2990	2990	2990	2990	0
503	20240621	121400	275658135	2990	2985	2990	2975	631
504	20240621	121300	273777640	2985	2985	2985	2985	0
505	20240621	121200	273777640	2985	2985	2985	2985	11
506	20240621	121100	273744805	2985	2975	2985	2975	5
507	20240621	121000	273729920	2985	2980	2985	2975	101
508	20240621	120900	273428930	2980	2980	2980	2980	208
509	20240621	120800	272809090	2980	2980	2980	2980	3
510	20240621	120700	272800150	2985	2985	2985	2985	233
511	20240621	120600	272104645	2985	2985	2985	2985	3
512	20240621	120500	272095690	2985	2985	2985	2985	0
513	20240621	120400	272095690	2985	2985	2985	2985	6
514	20240621	120300	272077780	2975	2980	2980	2975	368
515	20240621	120200	270982305	2990	2990	2990	2990	0
516	20240621	120100	270982305	2990	2980	2990	2980	501
517	20240621	120000	269489315	2990	2990	2990	2990	0
518	20240621	115900	269489315	2990	2990	2990	2990	1
519	20240621	115800	269486325	2985	2985	2985	2985	535
520	20240621	115700	267889350	2985	2985	2985	2980	69
521	20240621	115600	267683500	2990	2990	2990	2990	5
522	20240621	115500	267668550	2990	2990	2990	2990	0
523	20240621	115400	267668550	2990	2990	2990	2990	158
524	20240621	115300	267196130	2995	2995	2995	2995	10
525	20240621	115200	267166180	3000	3000	3000	3000	0
526	20240621	115100	267166180	3000	3000	3000	3000	0
527	20240621	115000	267166180	3000	3000	3000	3000	0
528	20240621	114900	267166180	3000	3000	3000	3000	30
529	20240621	114800	267076180	3000	3000	3000	3000	0
530	20240621	114700	267076180	3000	3000	3000	3000	0
531	20240621	114600	267076180	3000	3000	3000	3000	0
532	20240621	114500	267076180	3000	3000	3000	3000	500
533	20240621	114400	265576180	3000	3000	3000	3000	0
534	20240621	114300	265576180	3000	3000	3000	3000	0
535	20240621	114200	265576180	3000	3000	3000	3000	1
536	20240621	114100	265573180	3000	3000	3000	3000	454
537	20240621	114000	264211180	3000	3000	3000	3000	10
538	20240621	113900	264181180	3000	3000	3000	3000	0
539	20240621	113800	264181180	3000	3000	3000	3000	0
540	20240621	113700	264181180	3000	2995	3000	2995	55
541	20240621	113600	264016430	3005	3005	3005	3005	0
542	20240621	113500	264016430	3005	3000	3005	3000	120
543	20240621	113400	263655855	3005	3005	3005	3005	0
544	20240621	113300	263655855	3005	2995	3005	2995	11776
545	20240621	113200	228331090	2995	2990	2995	2990	51
546	20240621	113100	228178595	2995	2995	2995	2995	1
547	20240621	113000	228175600	2990	2995	2995	2990	47
548	20240621	112900	228035065	2995	2995	2995	2995	300
549	20240621	112800	227136565	2995	2995	2995	2995	3020
550	20240621	112700	218091665	2995	2995	2995	2995	1
551	20240621	112600	218088670	2990	2990	2990	2990	50
552	20240621	112500	217939170	2995	2995	2995	2995	8
553	20240621	112400	217915210	2995	2995	2995	2995	0
554	20240621	112300	217915210	2995	2995	2995	2995	2
555	20240621	112200	217909220	2990	2990	2990	2990	0
556	20240621	112100	217909220	2990	2990	2990	2990	2423
557	20240621	112000	210664450	2990	2990	2990	2990	0
558	20240621	111900	210664450	2990	2985	2990	2985	194
559	20240621	111800	210085355	2985	2985	2985	2985	2
560	20240621	111700	210079385	2985	2985	2985	2985	4
561	20240621	111600	210067445	2985	2980	2985	2980	17
562	20240621	111500	210016780	2980	2990	2990	2980	26
563	20240621	111400	209939290	2980	2980	2980	2980	45
564	20240621	111300	209805190	2990	2990	2990	2990	2
565	20240621	111200	209799210	2990	2990	2990	2990	0
566	20240621	111100	209799210	2990	2990	2990	2990	0
567	20240621	111000	209799210	2990	2980	2990	2975	1027
568	20240621	110900	206738470	2990	2990	2990	2990	1
569	20240621	110800	206735480	2985	2985	2985	2985	350
570	20240621	110700	205690730	2990	2990	2990	2990	0
571	20240621	110600	205690730	2990	2980	2990	2980	38
572	20240621	110500	205577480	2980	2980	2980	2980	50
573	20240621	110400	205428480	2980	2990	2990	2980	100
574	20240621	110300	205130470	2975	2990	2990	2975	1530
575	20240621	110200	200566075	2990	2990	2990	2990	4
576	20240621	110100	200554115	2990	2990	2990	2990	4
577	20240621	110000	200542155	2990	2990	2990	2990	1
578	20240621	105900	200539165	2985	2985	2985	2985	1016
579	20240621	105800	197506405	2980	2980	2980	2980	0
580	20240621	105700	197506405	2980	2980	2980	2975	384
581	20240621	105600	196363130	2985	2985	2985	2985	0
582	20240621	105500	196363130	2985	2985	2985	2985	0
583	20240621	105400	196363130	2985	2985	2985	2985	0
584	20240621	105300	196363130	2985	2985	2985	2985	0
585	20240621	105200	196363130	2985	2985	2985	2985	0
586	20240621	105100	196363130	2985	2985	2985	2985	15
587	20240621	105000	196318355	2985	2985	2985	2985	0
588	20240621	104900	196318355	2985	2985	2985	2985	0
589	20240621	104800	196318355	2985	2985	2985	2985	0
590	20240621	104700	196318355	2985	2980	2985	2980	144
591	20240621	104600	195889230	2980	2985	2985	2980	1710
592	20240621	104500	190789240	2985	2985	2985	2985	17
593	20240621	104400	190738495	2985	2985	2985	2985	1
594	20240621	104300	190735510	2980	2980	2980	2980	32
595	20240621	104200	190640150	2985	2985	2985	2985	0
596	20240621	104100	190640150	2985	2985	2985	2985	0
597	20240621	104000	190640150	2985	2985	2985	2985	34
598	20240621	103900	190538660	2985	2985	2985	2985	20
599	20240621	103800	190478960	2985	2980	2985	2980	398
600	20240621	103700	189292740	2980	2985	2985	2980	74
601	20240621	103600	189072165	2990	2990	2990	2990	0
602	20240621	103500	189072165	2990	2990	2990	2990	0
603	20240621	103400	189072165	2990	2990	2990	2990	1
604	20240621	103300	189069175	2985	2985	2985	2985	1174
605	20240621	103200	185564785	2990	2990	2990	2990	35
606	20240621	103100	185460135	2990	2990	2990	2990	0
607	20240621	103000	185460135	2990	2990	2990	2990	40
608	20240621	102900	185340535	2990	2990	2990	2990	1
609	20240621	102800	185337545	2985	2985	2985	2985	200
610	20240621	102700	184740545	2990	2990	2990	2990	0
611	20240621	102600	184740545	2990	2990	2990	2990	0
612	20240621	102500	184740545	2990	2990	2990	2990	0
613	20240621	102400	184740545	2990	2990	2990	2990	0
614	20240621	102300	184740545	2990	2990	2990	2990	0
615	20240621	102200	184740545	2990	2990	2990	2990	97
616	20240621	102100	184450515	2990	2990	2990	2990	7470
617	20240621	102000	162115215	2995	2995	2995	2995	17
618	20240621	101900	162064300	2995	2990	2995	2990	356
619	20240621	101800	160999855	2995	2995	2995	2995	30
620	20240621	101700	160910005	2995	2995	2995	2995	201
621	20240621	101600	160308010	2990	2990	2990	2990	5
622	20240621	101500	160293060	2995	2990	2995	2990	571
623	20240621	101400	158583515	2995	2995	2995	2995	34
624	20240621	101300	158481685	2990	2995	2995	2990	61
625	20240621	101200	158299040	2990	2985	2995	2985	3931
626	20240621	101100	146545405	2990	2990	2990	2990	1
627	20240621	101000	146542415	2990	2990	2990	2990	0
628	20240621	100900	146542415	2990	2990	2990	2990	0
629	20240621	100800	146542415	2990	2990	2990	2990	10
630	20240621	100700	146512515	2990	2990	2990	2990	57
631	20240621	100600	146342085	2990	2990	2990	2990	1
632	20240621	100500	146339095	2990	2990	2990	2990	15
633	20240621	100400	146294245	2985	2990	2990	2985	472
634	20240621	100300	144885315	2990	2985	2990	2985	1553
635	20240621	100200	140249580	2985	2985	2985	2980	154
636	20240621	100100	139790060	2985	2985	2985	2985	1
637	20240621	100000	139787075	2985	2980	2985	2980	286
638	20240621	095900	138934635	2985	2985	2985	2980	62
639	20240621	095800	138749615	2985	2985	2985	2985	129
640	20240621	095700	138364550	2985	2985	2985	2985	221
641	20240621	095600	137704865	2985	2985	2985	2985	11
642	20240621	095500	137672030	2985	2985	2985	2985	0
643	20240621	095400	137672030	2985	2985	2985	2985	3215
644	20240621	095300	128075255	2985	2985	2985	2980	26
645	20240621	095200	127997695	2985	2985	2985	2985	2
646	20240621	095100	127991725	2985	2985	2985	2985	103
647	20240621	095000	127684270	2985	2975	2985	2975	24
648	20240621	094900	127612730	2985	2985	2985	2970	1086
649	20240621	094800	124371880	2985	2980	2985	2975	564
650	20240621	094700	122693515	2980	2975	2980	2970	506
651	20240621	094600	121188145	2985	2980	2985	2975	1709
652	20240621	094500	116103775	2985	2980	2985	2975	940
653	20240621	094400	113304045	2980	2975	2980	2975	280
654	20240621	094300	112471040	2970	2970	2970	2970	840
655	20240621	094200	109976240	2970	2975	2975	2970	1794
656	20240621	094100	104647970	2975	2970	2975	2970	1006
657	20240621	094000	101660120	2970	2970	2980	2970	2246
658	20240621	093900	94989150	2975	2965	2975	2965	1150
659	20240621	093800	91577150	2965	2975	2975	2965	301
660	20240621	093700	90684675	2975	2975	2975	2965	301
661	20240621	093600	89791200	2975	2975	2975	2965	24
662	20240621	093500	89719930	2975	2980	2980	2970	90
663	20240621	093400	89452405	2980	2980	2980	2980	122
664	20240621	093300	89088845	2980	2975	2980	2975	606
665	20240621	093200	87283465	2975	2970	2975	2960	4030
666	20240621	093100	75350610	2975	2975	2980	2975	206
667	20240621	093000	74737590	2975	2980	2980	2975	22
668	20240621	092900	74672105	2980	2985	2985	2980	4520
669	20240621	092800	61199900	2985	2975	2985	2975	2652
670	20240621	092700	53296955	2975	2975	2975	2975	263
671	20240621	092600	52514530	2975	2975	2975	2965	1699
672	20240621	092500	47474530	2970	2970	2970	2970	1280
673	20240621	092400	43672930	2970	2970	2970	2970	596
674	20240621	092300	41902810	2970	2970	2970	2970	233
675	20240621	092200	41210800	2970	2960	2970	2960	206
676	20240621	092100	40600040	2955	2955	2955	2955	0
677	20240621	092000	40600040	2955	2960	2960	2955	862
678	20240621	091900	38049455	2975	2975	2975	2975	15
679	20240621	091800	38004830	2980	2965	2980	2960	3533
680	20240621	091700	27545645	2980	2980	2980	2965	2737
681	20240621	091600	19430145	2980	2980	2980	2980	0
682	20240621	091500	19430145	2980	2980	2980	2980	1
683	20240621	091400	19427165	2985	2975	2985	2970	2822
684	20240621	091300	11016225	2990	2990	2990	2990	2
685	20240621	091200	11010245	2975	2990	2990	2975	450
686	20240621	091100	9671045	2990	2980	2990	2980	101
687	20240621	091000	9370055	2990	2980	2990	2980	85
688	20240621	090900	9116735	2980	2990	2990	2980	709
689	20240621	090800	7003095	2990	2990	2990	2990	28
690	20240621	090700	6919375	2990	2990	2990	2990	0
691	20240621	090600	6919375	2990	2990	2990	2990	433
692	20240621	090500	5624705	2990	2990	2990	2985	126
693	20240621	090400	5248530	2990	2990	2990	2990	1
694	20240621	090300	5245540	2985	2990	2990	2985	314
695	20240621	090200	4306990	2990	2990	2995	2990	551
696	20240621	090100	2659495	2990	2990	2990	2990	0
697	20240621	090000	2659495	2990	2995	2995	2990	555